Sign In
|
Register
|
About San Anselmo
|
Contact Us
San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast
|
Traffic
San Anselmo News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Anselmo Gas Prices
Ski And Snow Reports
Financial Markets
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Antiques
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Amusement & Water Parks
Galleries
General Attractions
Museums
Parks & Preserves
Theatre
Automotive
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Architects
Building Contractors & Consultants
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Government
Post Offices
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Bed & Bath
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Electric
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Tree Services
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Food & Beverage
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Repair Shops
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Bicycles
Dance Clubs & Studios, Instruction
Health Clubs
Instruction
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Hotels & Resorts
Taxi, Limousine & Shuttle
Travel Agencies
Weddings
Bridal Shops
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in San Anselmo
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Old Dominion Freight Line Inc
(NQ:
ODFL
)
175.25
+2.21 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
3.997
3.998
3.900
3.902
749,355
-0.07(-1.77%)
May 27, 2005
3.943
4.007
3.883
3.973
882,904
+0.03(+0.65%)
May 26, 2005
3.904
3.963
3.873
3.947
789,423
+0.09(+2.42%)
May 25, 2005
3.934
3.934
3.838
3.854
1,567,579
-0.08(-2.11%)
May 24, 2005
3.911
3.961
3.879
3.937
11,233,591
+0.04(+0.92%)
May 23, 2005
3.836
3.927
3.836
3.901
2,064,577
+0.05(+1.26%)
May 20, 2005
3.828
3.853
3.760
3.853
2,233,023
+0.18(+4.95%)
May 19, 2005
3.598
3.677
3.587
3.671
881,540
+0.05(+1.27%)
May 18, 2005
3.582
3.645
3.531
3.625
727,939
+0.06(+1.69%)
May 17, 2005
3.561
3.599
3.535
3.564
1,297,684
-0.01(-0.14%)
May 16, 2005
3.485
3.581
3.485
3.570
1,567,204
+0.14(+4.07%)
May 13, 2005
3.403
3.564
3.386
3.430
540,955
-0.01(-0.26%)
May 12, 2005
3.559
3.584
3.390
3.439
554,457
-0.14(-3.80%)
May 11, 2005
3.662
3.699
3.559
3.575
648,412
-0.07(-1.93%)
May 10, 2005
3.713
3.719
3.568
3.645
680,331
-0.03(-0.90%)
May 09, 2005
3.731
3.731
3.621
3.678
844,190
+0.02(+0.45%)
May 06, 2005
3.572
3.683
3.572
3.662
598,128
+0.10(+2.91%)
May 05, 2005
3.602
3.655
3.504
3.558
776,005
-0.05(-1.38%)
May 04, 2005
3.564
3.611
3.522
3.608
793,813
+0.04(+1.15%)
May 03, 2005
3.509
3.593
3.488
3.567
663,174
+0.03(+0.83%)
May 02, 2005
3.611
3.611
3.485
3.538
917,343
-0.06(-1.67%)
Apr 29, 2005
3.544
3.603
3.472
3.598
684,601
+0.13(+3.80%)
Apr 28, 2005
3.627
3.627
3.445
3.466
800,129
-0.16(-4.45%)
Apr 27, 2005
3.544
3.714
3.543
3.627
431,270
+0.07(+2.09%)
Apr 26, 2005
3.687
3.833
3.475
3.553
1,287,010
-0.16(-4.21%)
Apr 25, 2005
3.608
3.813
3.593
3.709
1,337,533
+0.17(+4.66%)
Apr 22, 2005
3.737
3.751
3.467
3.544
2,140,786
-0.20(-5.40%)
Apr 21, 2005
3.660
3.790
3.660
3.746
857,645
+0.09(+2.34%)
Apr 20, 2005
3.703
3.719
3.613
3.660
529,854
-0.09(-2.39%)
Apr 19, 2005
3.579
3.769
3.536
3.750
931,454
+0.22(+6.16%)
Apr 18, 2005
3.538
3.627
3.494
3.532
979,463
-0.01(-0.15%)
Apr 15, 2005
3.605
3.708
3.532
3.538
810,267
-0.08(-2.19%)
Apr 14, 2005
3.755
3.782
3.590
3.617
849,397
-0.15(-3.88%)
Apr 13, 2005
3.973
3.973
3.758
3.763
276,117
-0.20(-5.13%)
Apr 12, 2005
3.873
3.966
3.846
3.966
1,168,717
+0.09(+2.31%)
Apr 11, 2005
3.820
3.932
3.790
3.877
2,400,710
+0.11(+2.99%)
Apr 08, 2005
4.042
4.042
3.731
3.764
4,678,170
-0.33(-8.12%)
Apr 07, 2005
4.269
4.269
4.079
4.097
808,434
-0.15(-3.47%)
Apr 06, 2005
4.242
4.372
4.199
4.244
742,086
-0.00(-0.03%)
Apr 05, 2005
3.893
4.255
3.893
4.246
2,391,160
+0.32(+8.12%)
Apr 04, 2005
3.969
3.989
3.809
3.927
1,068,560
-0.06(-1.54%)
Apr 01, 2005
3.969
4.038
3.963
3.988
999,916
+0.00(+0.00%)
Mar 31, 2005
3.940
4.043
3.905
3.988
1,591,900
+0.20(+5.41%)
Mar 30, 2005
4.011
4.055
3.722
3.783
2,418,414
-0.25(-6.10%)
Mar 29, 2005
4.247
4.312
4.020
4.029
956,021
-0.26(-6.06%)
Mar 28, 2005
4.179
4.317
4.179
4.289
379,272
+0.10(+2.32%)
Mar 24, 2005
4.184
4.229
4.120
4.192
834,141
+0.00(+0.06%)
Mar 23, 2005
4.463
4.498
4.142
4.189
495,118
-0.29(-6.51%)
Mar 22, 2005
4.353
4.498
4.353
4.481
582,528
+0.15(+3.55%)
Mar 21, 2005
4.348
4.352
4.258
4.327
217,933
-0.04(-0.94%)
Mar 18, 2005
4.485
4.507
4.365
4.368
688,230
-0.10(-2.32%)
Mar 17, 2005
4.404
4.494
4.331
4.472
743,617
+0.11(+2.52%)
Mar 16, 2005
4.518
4.554
4.338
4.362
769,496
-0.22(-4.83%)
Mar 15, 2005
4.645
4.686
4.539
4.584
414,034
-0.00(-0.03%)
Mar 14, 2005
4.710
4.713
4.558
4.585
492,129
-0.05(-1.00%)
Mar 11, 2005
4.618
4.699
4.594
4.631
250,201
+0.05(+1.12%)
Mar 10, 2005
4.672
4.672
4.529
4.580
510,317
-0.07(-1.54%)
Mar 09, 2005
4.634
4.696
4.564
4.651
343,828
-0.01(-0.22%)
Mar 08, 2005
4.882
4.931
4.639
4.662
812,709
-0.17(-3.52%)
Mar 07, 2005
4.763
4.915
4.762
4.832
1,042,509
+0.09(+2.00%)
Mar 04, 2005
4.673
4.750
4.673
4.737
249,535
+0.09(+1.84%)
Mar 03, 2005
4.701
4.809
4.617
4.651
395,008
+0.01(+0.30%)
Mar 02, 2005
4.598
4.682
4.520
4.637
595,389
+0.03(+0.61%)
Mar 01, 2005
4.511
4.640
4.481
4.609
613,978
+0.11(+2.45%)
Feb 28, 2005
4.374
4.530
4.316
4.499
2,202,989
+0.16(+3.66%)
Feb 25, 2005
4.260
4.340
4.246
4.340
548,833
+0.08(+1.77%)
Feb 24, 2005
4.306
4.306
4.216
4.265
910,595
-0.02(-0.54%)
Feb 23, 2005
4.311
4.407
4.283
4.288
778,119
-0.03(-0.59%)
Feb 22, 2005
4.558
4.558
4.284
4.313
752,927
-0.26(-5.74%)
Feb 18, 2005
4.548
4.603
4.548
4.576
674,713
+0.00(+0.06%)
Feb 17, 2005
4.552
4.617
4.532
4.573
400,600
+0.02(+0.36%)
Feb 16, 2005
4.545
4.568
4.481
4.557
922,983
-0.01(-0.17%)
Feb 15, 2005
4.549
4.626
4.532
4.564
246,515
-0.02(-0.45%)
Feb 14, 2005
4.731
4.731
4.511
4.585
301,032
-0.12(-2.61%)
Feb 11, 2005
4.616
4.728
4.568
4.708
426,682
+0.11(+2.48%)
Feb 10, 2005
4.567
4.610
4.507
4.594
219,168
+0.02(+0.50%)
Feb 09, 2005
4.746
4.772
4.558
4.571
521,122
-0.14(-2.99%)
Feb 08, 2005
4.636
4.736
4.569
4.712
674,353
+0.15(+3.28%)
Feb 07, 2005
4.585
4.590
4.536
4.562
732,766
+0.00(+0.08%)
Feb 04, 2005
4.490
4.635
4.490
4.558
851,839
+0.04(+0.88%)
Feb 03, 2005
4.527
4.568
4.447
4.518
918,656
+0.01(+0.11%)
Feb 02, 2005
4.559
4.569
4.457
4.513
727,730
-0.02(-0.45%)
Feb 01, 2005
4.539
4.545
4.444
4.534
1,258,137
+0.01(+0.17%)
Jan 31, 2005
4.498
4.630
4.427
4.526
2,021,994
+0.10(+2.26%)
Jan 28, 2005
4.325
4.499
4.279
4.426
1,424,209
+0.16(+3.81%)
Jan 27, 2005
4.352
4.388
4.251
4.263
700,769
+0.00(+0.00%)
Jan 26, 2005
4.267
4.331
4.210
4.263
532,249
+0.02(+0.36%)
Jan 25, 2005
4.274
4.358
4.212
4.248
445,896
-0.01(-0.21%)
Jan 24, 2005
4.261
4.352
4.166
4.257
496,909
+0.02(+0.54%)
Jan 21, 2005
4.288
4.353
4.183
4.234
306,427
-0.03(-0.78%)
Jan 20, 2005
4.322
4.348
4.248
4.267
222,151
-0.10(-2.29%)
Jan 19, 2005
4.449
4.449
4.310
4.367
489,010
-0.03(-0.58%)
Jan 18, 2005
4.450
4.475
4.357
4.393
598,763
+0.00(+0.00%)
Jan 14, 2005
4.395
4.407
4.313
4.393
609,802
+0.02(+0.41%)
Jan 13, 2005
4.336
4.443
4.324
4.375
895,339
+0.06(+1.42%)
Jan 12, 2005
4.399
4.441
4.269
4.313
656,634
-0.05(-1.20%)
Jan 11, 2005
4.383
4.431
4.302
4.366
929,054
+0.02(+0.47%)
Jan 10, 2005
4.142
4.380
4.111
4.345
1,094,225
+0.18(+4.43%)
Jan 07, 2005
4.289
4.302
4.097
4.161
1,668,626
-0.08(-1.90%)
Jan 06, 2005
4.150
4.262
4.148
4.242
1,782,555
+0.02(+0.49%)
Jan 05, 2005
4.452
4.539
4.187
4.221
1,280,470
-0.26(-5.77%)
Jan 04, 2005
4.498
4.673
4.436
4.480
1,543,236
-0.03(-0.71%)
Jan 03, 2005
4.481
4.582
4.436
4.512
519,612
+0.06(+1.26%)
Dec 31, 2004
4.481
4.481
4.424
4.456
162,979
+0.03(+0.58%)
Dec 30, 2004
4.534
4.534
4.429
4.430
169,227
-0.05(-1.14%)
Dec 29, 2004
4.537
4.537
4.467
4.481
422,808
-0.03(-0.62%)
Dec 28, 2004
4.395
4.511
4.395
4.509
549,338
+0.14(+3.13%)
Dec 27, 2004
4.530
4.530
4.361
4.372
549,338
-0.08(-1.87%)
Dec 23, 2004
4.466
4.554
4.435
4.456
271,284
-0.04(-0.91%)
Dec 22, 2004
4.340
4.564
4.340
4.497
1,247,598
+0.14(+3.14%)
Dec 21, 2004
4.221
4.376
4.184
4.360
781,571
+0.16(+3.78%)
Dec 20, 2004
4.188
4.270
4.144
4.201
201,511
+0.00(+0.03%)
Dec 17, 2004
4.251
4.256
4.132
4.199
439,471
-0.01(-0.21%)
Dec 16, 2004
4.199
4.275
4.176
4.208
471,233
-0.03(-0.70%)
Dec 15, 2004
4.206
4.361
4.184
4.238
432,181
+0.01(+0.27%)
Dec 14, 2004
4.275
4.290
4.205
4.226
476,440
-0.05(-1.14%)
Dec 13, 2004
4.224
4.340
4.224
4.275
376,987
+0.01(+0.15%)
Dec 10, 2004
4.234
4.311
4.196
4.269
609,740
+0.03(+0.66%)
Dec 09, 2004
4.322
4.324
4.235
4.240
509,245
-0.05(-1.08%)
Dec 08, 2004
4.182
4.288
4.151
4.287
573,291
+0.15(+3.56%)
Dec 07, 2004
4.142
4.225
4.119
4.139
855,510
-0.01(-0.25%)
Dec 06, 2004
4.110
4.225
4.097
4.150
920,077
+0.03(+0.65%)
Dec 03, 2004
4.262
4.327
4.111
4.123
1,123,150
-0.15(-3.56%)
Dec 02, 2004
4.208
4.321
4.185
4.275
1,472,020
+0.03(+0.82%)
Dec 01, 2004
3.983
4.251
3.983
4.240
1,561,580
+0.23(+5.65%)
Nov 30, 2004
3.993
4.020
3.943
4.014
762,305
+0.06(+1.42%)
Nov 29, 2004
4.015
4.023
3.922
3.958
482,168
-0.04(-0.99%)
Nov 26, 2004
3.967
4.014
3.967
3.997
164,541
+0.03(+0.71%)
Nov 24, 2004
3.982
3.982
3.893
3.969
547,776
+0.02(+0.42%)
Nov 23, 2004
3.941
3.986
3.893
3.952
569,125
+0.02(+0.62%)
Nov 22, 2004
3.835
3.942
3.835
3.928
363,969
+0.06(+1.49%)
Nov 19, 2004
3.956
3.960
3.842
3.870
939,343
-0.09(-2.30%)
Nov 18, 2004
3.929
3.965
3.853
3.961
433,222
+0.04(+0.98%)
Nov 17, 2004
3.780
3.925
3.780
3.923
458,216
+0.17(+4.43%)
Nov 16, 2004
3.878
3.887
3.755
3.756
232,753
-0.09(-2.30%)
Nov 15, 2004
3.831
3.878
3.803
3.845
523,303
-0.03(-0.69%)
Nov 12, 2004
3.796
3.872
3.755
3.872
295,757
+0.06(+1.44%)
Nov 11, 2004
3.796
3.818
3.771
3.817
192,138
+0.01(+0.24%)
Nov 10, 2004
3.649
3.833
3.649
3.808
806,564
+0.16(+4.42%)
Nov 09, 2004
3.585
3.650
3.579
3.646
776,885
+0.06(+1.71%)
Nov 08, 2004
3.571
3.618
3.559
3.585
599,846
-0.03(-0.71%)
Nov 05, 2004
3.616
3.671
3.589
3.611
717,525
-0.03(-0.70%)
Nov 04, 2004
3.534
3.639
3.534
3.636
512,889
+0.10(+2.75%)
Nov 03, 2004
3.659
3.659
3.532
3.539
600,367
-0.01(-0.14%)
Nov 02, 2004
3.585
3.617
3.534
3.544
683,158
-0.05(-1.46%)
Nov 01, 2004
3.598
3.660
3.595
3.596
386,880
+0.01(+0.23%)
Oct 29, 2004
3.585
3.634
3.562
3.588
239,522
-0.01(-0.34%)
Oct 28, 2004
3.623
3.677
3.575
3.600
219,735
-0.07(-1.92%)
Oct 27, 2004
3.613
3.677
3.561
3.671
479,044
+0.06(+1.70%)
Oct 26, 2004
3.579
3.613
3.525
3.609
1,012,762
+0.02(+0.61%)
Oct 25, 2004
3.508
3.587
3.508
3.587
542,569
+0.04(+1.23%)
Oct 22, 2004
3.613
3.614
3.532
3.544
1,781,836
-0.17(-4.55%)
Oct 21, 2004
3.828
3.831
3.630
3.713
1,320,496
-0.05(-1.39%)
Oct 20, 2004
3.709
3.812
3.695
3.765
876,859
+0.02(+0.44%)
Oct 19, 2004
3.773
3.838
3.721
3.749
782,612
-0.03(-0.88%)
Oct 18, 2004
3.861
3.929
3.771
3.782
2,100,505
-0.04(-1.17%)
Oct 15, 2004
3.655
3.873
3.654
3.827
1,979,703
+0.17(+4.51%)
Oct 14, 2004
3.649
3.687
3.559
3.662
823,748
+0.09(+2.58%)
Oct 13, 2004
3.713
3.721
3.559
3.570
1,619,899
-0.09(-2.59%)
Oct 12, 2004
3.641
3.694
3.604
3.664
927,888
-0.02(-0.52%)
Oct 11, 2004
3.607
3.694
3.603
3.683
519,138
+0.07(+1.84%)
Oct 08, 2004
3.637
3.698
3.594
3.617
307,733
-0.03(-0.95%)
Oct 07, 2004
3.727
3.727
3.636
3.651
795,109
-0.10(-2.76%)
Oct 06, 2004
3.750
3.777
3.687
3.755
295,237
-0.02(-0.44%)
Oct 05, 2004
3.719
3.786
3.709
3.772
211,404
+0.03(+0.75%)
Oct 04, 2004
3.764
3.808
3.733
3.744
305,130
+0.02(+0.48%)
Oct 01, 2004
3.709
3.759
3.668
3.726
1,346,010
+0.04(+1.01%)
Sep 30, 2004
3.700
3.722
3.630
3.689
234,835
+0.00(+0.03%)
Sep 29, 2004
3.668
3.692
3.589
3.687
221,818
+0.04(+1.16%)
Sep 28, 2004
3.531
3.651
3.514
3.645
312,940
+0.16(+4.63%)
Sep 27, 2004
3.567
3.568
3.477
3.484
773,240
-0.09(-2.61%)
Sep 24, 2004
3.559
3.616
3.559
3.577
326,479
+0.02(+0.58%)
Sep 23, 2004
3.570
3.599
3.531
3.557
391,046
+0.01(+0.18%)
Sep 22, 2004
3.685
3.718
3.520
3.550
535,280
-0.16(-4.31%)
Sep 21, 2004
3.608
3.726
3.603
3.710
394,690
+0.11(+3.02%)
Sep 20, 2004
3.617
3.659
3.586
3.602
492,582
-0.02(-0.57%)
Sep 17, 2004
3.675
3.713
3.621
3.622
608,178
-0.06(-1.53%)
Sep 16, 2004
3.627
3.719
3.627
3.678
404,063
-0.02(-0.45%)
Sep 15, 2004
3.686
3.713
3.643
3.695
535,280
-0.02(-0.41%)
Sep 14, 2004
3.739
3.780
3.649
3.710
463,944
-0.05(-1.26%)
Sep 13, 2004
3.751
3.788
3.655
3.758
206,197
+0.02(+0.62%)
Sep 10, 2004
3.687
3.745
3.669
3.735
196,824
+0.01(+0.14%)
Sep 09, 2004
3.730
3.796
3.672
3.730
554,025
+0.01(+0.31%)
Sep 08, 2004
3.744
3.811
3.708
3.718
223,901
-0.02(-0.65%)
Sep 07, 2004
3.701
3.833
3.700
3.742
726,897
+0.07(+1.78%)
Sep 03, 2004
3.694
3.694
3.586
3.677
120,281
+0.00(+0.07%)
Sep 02, 2004
3.575
3.699
3.575
3.675
181,724
+0.11(+3.05%)
Sep 01, 2004
3.580
3.694
3.566
3.566
631,609
-0.03(-0.92%)
Aug 31, 2004
3.476
3.632
3.476
3.599
422,808
+0.08(+2.18%)
Aug 30, 2004
3.561
3.603
3.477
3.522
528,510
-0.09(-2.45%)
Aug 27, 2004
3.498
3.648
3.458
3.611
720,649
+0.13(+3.60%)
Aug 26, 2004
3.453
3.509
3.431
3.485
657,123
+0.05(+1.38%)
Aug 25, 2004
3.393
3.456
3.356
3.438
491,020
+0.05(+1.51%)
Aug 24, 2004
3.440
3.450
3.315
3.386
1,577,201
+0.01(+0.19%)
Aug 23, 2004
3.553
3.559
3.344
3.380
1,303,599
-0.20(-5.71%)
Aug 20, 2004
3.508
3.612
3.452
3.585
384,276
+0.09(+2.56%)
Aug 19, 2004
3.567
3.573
3.488
3.495
382,714
-0.07(-1.98%)
Aug 18, 2004
3.491
3.568
3.431
3.566
429,671
+0.08(+2.24%)
Aug 17, 2004
3.489
3.520
3.444
3.488
684,200
+0.01(+0.41%)
Aug 16, 2004
3.521
3.521
3.436
3.474
485,813
-0.04(-1.17%)
Aug 13, 2004
3.594
3.630
3.470
3.514
2,139,558
-0.09(-2.45%)
Aug 12, 2004
3.668
3.668
3.580
3.603
1,581,367
-0.11(-2.86%)
Aug 11, 2004
3.521
3.713
3.457
3.709
935,177
+0.15(+4.10%)
Aug 10, 2004
3.421
3.585
3.402
3.563
378,028
+0.17(+4.94%)
Aug 09, 2004
3.329
3.458
3.329
3.395
881,025
-0.00(-0.11%)
Aug 06, 2004
3.457
3.462
3.112
3.399
2,776,895
-0.22(-6.12%)
Aug 05, 2004
3.672
3.759
3.621
3.621
493,103
-0.07(-1.98%)
Aug 04, 2004
3.741
3.777
3.649
3.694
419,684
-0.06(-1.67%)
Aug 03, 2004
3.726
3.781
3.669
3.756
724,294
+0.02(+0.62%)
Aug 02, 2004
3.739
3.762
3.651
3.733
339,496
+0.02(+0.48%)
Jul 30, 2004
3.745
3.776
3.713
3.716
293,154
-0.04(-0.96%)
Jul 29, 2004
3.663
3.804
3.625
3.751
1,124,192
+0.13(+3.68%)
Jul 28, 2004
3.713
3.713
3.585
3.618
674,827
-0.06(-1.57%)
Jul 27, 2004
3.593
3.712
3.593
3.676
725,335
+0.06(+1.74%)
Jul 26, 2004
3.659
3.660
3.590
3.613
670,662
-0.01(-0.28%)
Jul 23, 2004
3.687
3.691
3.617
3.623
927,367
-0.04(-1.22%)
Jul 22, 2004
3.664
3.681
3.611
3.668
1,576,680
-0.00(-0.03%)
Jul 21, 2004
3.755
3.764
3.636
3.669
9,604,840
-0.10(-2.55%)
Jul 20, 2004
3.668
3.771
3.635
3.765
908,101
+0.17(+4.59%)
Jul 19, 2004
3.618
3.672
3.590
3.600
589,432
-0.03(-0.78%)
Jul 16, 2004
3.667
3.686
3.617
3.628
681,596
-0.01(-0.21%)
Jul 15, 2004
3.856
3.856
3.626
3.636
1,596,988
-0.12(-3.30%)
Jul 14, 2004
3.790
3.814
3.695
3.760
829,996
-0.03(-0.91%)
Jul 13, 2004
3.696
3.853
3.653
3.795
1,119,505
+0.14(+3.89%)
Jul 12, 2004
3.586
3.695
3.586
3.653
330,644
+0.04(+1.24%)
Jul 09, 2004
3.672
3.714
3.521
3.608
996,099
-0.06(-1.61%)
Jul 08, 2004
3.645
3.694
3.627
3.667
652,437
+0.01(+0.35%)
Jul 07, 2004
3.630
3.746
3.630
3.654
359,283
+0.02(+0.49%)
Jul 06, 2004
3.831
3.841
3.636
3.636
581,622
-0.13(-3.43%)
Jul 02, 2004
3.690
3.803
3.668
3.765
287,426
+0.06(+1.66%)
Jul 01, 2004
3.794
3.826
3.675
3.704
398,856
-0.07(-1.87%)
Jun 30, 2004
3.719
3.818
3.719
3.774
299,923
+0.05(+1.31%)
Jun 29, 2004
3.803
3.851
3.726
3.726
637,858
-0.09(-2.32%)
Jun 28, 2004
3.751
3.861
3.709
3.814
841,451
+0.11(+2.90%)
Jun 25, 2004
3.675
3.751
3.659
3.707
1,045,566
+0.05(+1.40%)
Jun 24, 2004
3.726
3.739
3.627
3.655
1,166,368
-0.05(-1.35%)
Jun 23, 2004
3.612
3.746
3.587
3.705
1,780,795
+0.13(+3.76%)
Jun 22, 2004
3.625
3.636
3.508
3.571
809,168
+0.04(+1.16%)
Jun 21, 2004
3.563
3.619
3.503
3.530
432,181
+0.01(+0.33%)
Jun 18, 2004
3.431
3.622
3.408
3.518
885,711
+0.07(+1.89%)
Jun 17, 2004
3.475
3.475
3.418
3.453
916,953
+0.01(+0.33%)
Jun 16, 2004
3.495
3.495
3.354
3.442
873,735
+0.02(+0.49%)
Jun 15, 2004
3.342
3.535
3.342
3.425
1,271,550
+0.10(+3.08%)
Jun 14, 2004
3.429
3.457
3.303
3.322
1,055,980
-0.16(-4.53%)
Jun 10, 2004
3.534
3.566
3.459
3.480
498,310
-0.07(-1.98%)
Jun 09, 2004
3.646
3.646
3.536
3.550
692,010
-0.08(-2.19%)
Jun 08, 2004
3.579
3.683
3.553
3.630
1,052,335
+0.05(+1.43%)
Jun 07, 2004
3.557
3.626
3.484
3.579
651,916
+0.11(+3.10%)
Jun 04, 2004
3.527
3.530
3.438
3.471
677,951
+0.02(+0.56%)
Jun 03, 2004
3.517
3.532
3.448
3.452
508,203
-0.03(-0.74%)
Jun 02, 2004
3.456
3.527
3.456
3.477
755,536
-0.02(-0.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
San Anselmo
|
San Anselmo News
|
San Anselmo Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.