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
Research Frontiers
(NQ:
REFR
)
2.000
+0.300 (+17.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
4.350
4.450
4.350
4.360
6,000
+0.01(+0.23%)
May 27, 2005
4.521
4.521
4.350
4.350
11,332
-0.04(-0.91%)
May 26, 2005
4.470
4.500
4.370
4.390
9,501
+0.00(+0.00%)
May 25, 2005
4.350
4.580
4.330
4.390
9,020
-0.06(-1.35%)
May 24, 2005
4.328
4.528
4.280
4.450
8,900
+0.11(+2.53%)
May 23, 2005
4.280
4.420
4.270
4.340
7,400
+0.05(+1.17%)
May 20, 2005
4.310
4.500
4.270
4.290
10,673
-0.08(-1.83%)
May 19, 2005
4.390
4.600
4.300
4.370
10,500
-0.12(-2.69%)
May 18, 2005
4.590
4.610
4.470
4.491
5,200
+0.01(+0.25%)
May 17, 2005
4.400
4.600
4.330
4.480
13,999
+0.19(+4.43%)
May 16, 2005
4.560
4.560
4.240
4.290
6,930
-0.20(-4.45%)
May 13, 2005
4.600
4.650
4.226
4.490
35,585
-0.31(-6.46%)
May 12, 2005
4.810
4.840
4.790
4.800
6,711
+0.03(+0.63%)
May 11, 2005
4.840
4.860
4.770
4.770
15,174
+0.01(+0.21%)
May 10, 2005
4.550
4.990
4.550
4.760
53,627
+0.31(+6.97%)
May 09, 2005
4.370
4.550
4.300
4.450
21,798
+0.07(+1.62%)
May 06, 2005
3.920
4.390
3.920
4.379
40,137
+0.38(+9.47%)
May 05, 2005
4.200
4.340
4.000
4.000
29,568
-0.18(-4.31%)
May 04, 2005
3.930
4.350
3.610
4.180
155,899
+0.16(+4.01%)
May 03, 2005
4.200
4.540
3.850
4.019
88,938
-0.40(-9.07%)
May 02, 2005
4.500
4.600
4.168
4.420
53,532
-0.13(-2.86%)
Apr 29, 2005
4.570
4.729
4.500
4.550
12,421
+0.04(+0.89%)
Apr 28, 2005
4.730
4.750
4.500
4.510
21,827
-0.16(-3.43%)
Apr 27, 2005
4.660
4.740
4.500
4.670
37,575
-0.09(-1.89%)
Apr 26, 2005
4.750
4.850
4.700
4.760
29,159
-0.06(-1.22%)
Apr 25, 2005
4.840
4.850
4.720
4.819
20,300
-0.02(-0.41%)
Apr 22, 2005
5.000
5.000
4.780
4.839
10,790
-0.23(-4.56%)
Apr 21, 2005
5.000
5.070
4.770
5.070
34,076
-0.03(-0.59%)
Apr 20, 2005
5.100
5.109
5.000
5.100
23,932
-0.05(-0.97%)
Apr 19, 2005
5.250
5.290
5.110
5.150
7,800
-0.01(-0.19%)
Apr 18, 2005
5.160
5.200
5.150
5.160
3,330
-0.02(-0.39%)
Apr 15, 2005
5.440
5.440
5.180
5.180
22,137
-0.04(-0.73%)
Apr 14, 2005
5.150
5.400
5.130
5.218
12,815
-0.03(-0.61%)
Apr 13, 2005
5.200
5.300
5.180
5.250
11,864
-0.07(-1.30%)
Apr 12, 2005
5.180
5.440
5.130
5.319
8,401
+0.17(+3.28%)
Apr 11, 2005
5.230
5.340
5.150
5.150
8,705
-0.08(-1.53%)
Apr 08, 2005
5.180
5.290
5.160
5.230
17,192
+0.03(+0.58%)
Apr 07, 2005
5.720
5.720
5.170
5.200
14,128
-0.36(-6.47%)
Apr 06, 2005
5.740
5.750
5.550
5.560
6,810
-0.03(-0.54%)
Apr 05, 2005
5.280
5.660
5.280
5.590
11,998
-0.11(-1.93%)
Apr 04, 2005
5.740
5.740
5.650
5.700
6,630
+0.10(+1.80%)
Apr 01, 2005
5.160
5.750
5.101
5.599
25,629
+0.40(+7.67%)
Mar 31, 2005
5.200
5.290
5.200
5.200
5,915
-0.01(-0.19%)
Mar 30, 2005
5.320
5.320
5.110
5.210
10,800
-0.06(-1.14%)
Mar 29, 2005
5.330
5.330
5.260
5.270
25,862
-0.09(-1.70%)
Mar 28, 2005
5.600
5.600
5.340
5.361
7,106
+0.04(+0.77%)
Mar 24, 2005
5.370
5.700
5.310
5.320
16,685
-0.04(-0.75%)
Mar 23, 2005
5.550
5.750
5.360
5.360
6,300
+0.01(+0.19%)
Mar 22, 2005
5.850
5.870
5.350
5.350
43,585
-0.53(-9.01%)
Mar 21, 2005
5.750
6.000
5.750
5.880
9,071
-0.12(-2.00%)
Mar 18, 2005
5.890
6.000
5.700
6.000
15,715
+0.00(+0.00%)
Mar 17, 2005
6.040
6.040
5.690
6.000
23,914
-0.19(-3.07%)
Mar 16, 2005
6.500
6.550
6.150
6.190
52,729
-0.27(-4.18%)
Mar 15, 2005
6.110
6.589
6.110
6.460
34,627
+0.26(+4.19%)
Mar 14, 2005
6.080
6.250
6.080
6.200
41,565
+0.16(+2.65%)
Mar 11, 2005
5.900
6.080
5.900
6.040
53,863
+0.25(+4.32%)
Mar 10, 2005
5.730
5.850
5.730
5.790
28,050
-0.08(-1.36%)
Mar 09, 2005
5.800
5.900
5.700
5.870
60,138
+0.12(+2.09%)
Mar 08, 2005
5.400
5.830
5.400
5.750
55,833
+0.25(+4.55%)
Mar 07, 2005
5.370
5.540
5.310
5.500
27,333
+0.22(+4.17%)
Mar 04, 2005
5.280
5.290
5.150
5.280
17,861
+0.12(+2.33%)
Mar 03, 2005
5.060
5.200
5.050
5.160
15,776
+0.11(+2.18%)
Mar 02, 2005
5.080
5.160
5.030
5.050
39,626
+0.00(+0.00%)
Mar 01, 2005
5.150
5.222
5.040
5.050
27,293
-0.09(-1.75%)
Feb 28, 2005
5.520
5.660
5.000
5.140
95,419
-0.40(-7.22%)
Feb 25, 2005
5.730
5.850
5.500
5.540
66,432
-0.31(-5.30%)
Feb 24, 2005
5.840
5.960
5.840
5.850
41,777
-0.01(-0.17%)
Feb 23, 2005
5.850
5.890
5.710
5.860
13,120
+0.01(+0.17%)
Feb 22, 2005
5.900
5.930
5.800
5.850
17,515
-0.02(-0.34%)
Feb 18, 2005
6.060
6.060
5.820
5.870
15,850
-0.09(-1.51%)
Feb 17, 2005
5.950
6.040
5.950
5.960
26,549
-0.04(-0.67%)
Feb 16, 2005
6.040
6.040
5.970
6.000
30,254
+0.03(+0.50%)
Feb 15, 2005
5.980
6.000
5.950
5.970
25,137
-0.03(-0.50%)
Feb 14, 2005
6.000
6.080
5.900
6.000
57,247
+0.05(+0.84%)
Feb 11, 2005
5.900
5.950
5.821
5.950
18,140
+0.02(+0.34%)
Feb 10, 2005
5.940
6.080
5.890
5.930
4,200
+0.19(+3.31%)
Feb 09, 2005
6.000
6.050
5.740
5.740
16,371
-0.26(-4.33%)
Feb 08, 2005
6.000
6.070
6.000
6.000
21,872
+0.00(+0.00%)
Feb 07, 2005
5.800
6.090
5.800
6.000
37,461
+0.02(+0.33%)
Feb 04, 2005
6.050
6.060
5.750
5.980
44,734
-0.02(-0.33%)
Feb 03, 2005
5.960
6.060
5.960
6.000
9,798
-0.02(-0.33%)
Feb 02, 2005
5.960
6.160
5.960
6.020
19,900
+0.02(+0.33%)
Feb 01, 2005
6.000
6.040
5.960
6.000
27,063
+0.00(+0.00%)
Jan 31, 2005
6.010
6.090
5.960
6.000
30,362
-0.08(-1.32%)
Jan 28, 2005
6.140
6.200
6.000
6.080
14,741
-0.00(-0.02%)
Jan 27, 2005
5.960
6.100
5.960
6.081
14,179
+0.05(+0.85%)
Jan 26, 2005
5.960
6.030
5.960
6.030
8,914
+0.03(+0.50%)
Jan 25, 2005
5.920
6.020
5.920
6.000
9,504
+0.00(+0.00%)
Jan 24, 2005
6.010
6.084
5.900
6.000
24,585
+0.00(+0.00%)
Jan 21, 2005
6.000
6.110
5.950
6.000
19,106
-0.05(-0.83%)
Jan 20, 2005
6.000
6.100
5.901
6.050
10,075
+0.03(+0.50%)
Jan 19, 2005
5.990
6.040
5.900
6.020
18,204
+0.02(+0.33%)
Jan 18, 2005
6.000
6.050
5.970
6.000
12,249
-0.01(-0.17%)
Jan 14, 2005
5.920
6.110
5.800
6.010
18,855
+0.01(+0.17%)
Jan 13, 2005
5.920
6.170
5.920
6.000
22,204
+0.01(+0.17%)
Jan 12, 2005
6.090
6.090
5.990
5.990
25,982
-0.08(-1.32%)
Jan 11, 2005
6.320
6.320
6.060
6.070
15,250
-0.25(-3.96%)
Jan 10, 2005
6.340
6.440
6.150
6.320
23,274
+0.21(+3.44%)
Jan 07, 2005
6.370
6.370
6.080
6.110
12,310
+0.01(+0.16%)
Jan 06, 2005
6.140
6.210
6.060
6.100
14,160
+0.07(+1.16%)
Jan 05, 2005
6.080
6.150
6.000
6.030
17,765
-0.18(-2.90%)
Jan 04, 2005
5.960
6.210
5.960
6.210
25,898
+0.20(+3.33%)
Jan 03, 2005
6.380
6.380
5.980
6.010
32,731
-0.37(-5.80%)
Dec 31, 2004
6.190
6.420
6.190
6.380
27,100
+0.03(+0.47%)
Dec 30, 2004
6.000
6.350
6.000
6.350
37,000
+0.35(+5.83%)
Dec 29, 2004
6.010
6.120
5.950
6.000
29,800
-0.05(-0.83%)
Dec 28, 2004
6.100
6.269
6.010
6.050
37,300
-0.10(-1.63%)
Dec 27, 2004
6.050
6.150
5.950
6.150
41,000
+0.10(+1.65%)
Dec 23, 2004
6.080
6.210
5.860
6.050
32,100
-0.05(-0.82%)
Dec 22, 2004
5.900
6.100
5.870
6.100
38,900
+0.14(+2.35%)
Dec 21, 2004
5.770
6.060
5.770
5.960
37,400
+0.01(+0.17%)
Dec 20, 2004
6.000
6.101
5.930
5.950
42,100
-0.12(-1.99%)
Dec 17, 2004
6.250
6.250
6.060
6.071
6,400
-0.09(-1.44%)
Dec 16, 2004
6.000
6.590
6.000
6.160
38,400
+0.03(+0.49%)
Dec 15, 2004
6.000
6.200
6.000
6.130
21,900
+0.00(+0.00%)
Dec 14, 2004
6.200
6.230
6.000
6.130
50,200
-0.03(-0.49%)
Dec 13, 2004
6.150
6.250
6.100
6.160
16,600
+0.02(+0.33%)
Dec 10, 2004
6.140
6.250
6.130
6.140
5,800
+0.00(+0.00%)
Dec 09, 2004
6.210
6.210
5.780
6.140
13,900
+0.10(+1.66%)
Dec 08, 2004
5.650
6.240
5.650
6.040
16,300
-0.06(-0.98%)
Dec 07, 2004
6.250
6.600
6.050
6.100
54,000
-0.05(-0.83%)
Dec 06, 2004
6.040
6.300
6.040
6.151
12,500
-0.01(-0.15%)
Dec 03, 2004
5.800
6.290
5.800
6.160
16,100
-0.04(-0.65%)
Dec 02, 2004
6.150
6.200
5.840
6.200
34,100
+0.05(+0.81%)
Dec 01, 2004
6.010
6.420
6.010
6.150
38,700
-0.12(-1.91%)
Nov 30, 2004
6.350
6.490
6.220
6.270
21,600
-0.25(-3.83%)
Nov 29, 2004
6.500
6.750
6.500
6.520
5,700
+0.00(+0.00%)
Nov 26, 2004
6.400
6.690
6.400
6.520
3,900
+0.21(+3.33%)
Nov 24, 2004
6.060
6.510
6.060
6.310
14,200
+0.20(+3.24%)
Nov 23, 2004
6.670
6.800
6.112
6.112
59,500
-0.69(-10.12%)
Nov 22, 2004
6.950
6.990
6.690
6.800
28,300
-0.15(-2.16%)
Nov 19, 2004
6.980
7.100
6.870
6.950
13,000
-0.25(-3.47%)
Nov 18, 2004
7.080
7.200
7.000
7.200
11,800
+0.01(+0.13%)
Nov 17, 2004
7.320
7.380
7.030
7.191
6,300
+0.13(+1.86%)
Nov 16, 2004
7.250
7.490
6.980
7.060
10,600
-0.29(-3.95%)
Nov 15, 2004
7.111
7.460
7.110
7.350
9,100
+0.30(+4.26%)
Nov 12, 2004
7.370
7.380
7.050
7.050
13,600
-0.39(-5.24%)
Nov 11, 2004
7.360
7.630
7.360
7.440
9,100
-0.20(-2.62%)
Nov 10, 2004
7.170
7.700
7.170
7.640
17,800
-0.16(-2.05%)
Nov 09, 2004
7.750
7.800
7.600
7.800
17,600
+0.09(+1.17%)
Nov 08, 2004
7.670
7.730
7.480
7.710
31,700
+0.21(+2.80%)
Nov 05, 2004
7.430
7.620
7.300
7.500
30,100
+0.25(+3.45%)
Nov 04, 2004
7.650
7.650
7.250
7.250
17,600
-0.31(-4.10%)
Nov 03, 2004
7.280
7.600
7.280
7.560
13,600
+0.31(+4.28%)
Nov 02, 2004
7.441
7.490
7.250
7.250
13,600
-0.09(-1.25%)
Nov 01, 2004
7.380
7.470
7.200
7.342
3,800
+0.10(+1.41%)
Oct 29, 2004
7.270
7.401
7.210
7.240
8,400
+0.05(+0.70%)
Oct 28, 2004
7.340
7.340
7.180
7.190
5,600
-0.18(-2.44%)
Oct 27, 2004
7.670
7.670
7.330
7.370
11,800
-0.30(-3.91%)
Oct 26, 2004
6.750
7.711
6.750
7.670
27,700
+0.53(+7.42%)
Oct 25, 2004
7.300
7.320
6.890
7.140
15,300
-0.19(-2.59%)
Oct 22, 2004
7.700
7.700
7.330
7.330
9,700
-0.22(-2.91%)
Oct 21, 2004
7.450
7.720
7.450
7.550
6,900
-0.05(-0.66%)
Oct 20, 2004
7.680
7.680
7.410
7.600
5,500
-0.08(-1.04%)
Oct 19, 2004
7.380
7.700
7.380
7.680
5,700
+0.22(+2.95%)
Oct 18, 2004
7.000
7.610
6.750
7.460
9,500
-0.01(-0.13%)
Oct 15, 2004
7.460
7.470
7.330
7.470
5,900
+0.06(+0.81%)
Oct 14, 2004
7.050
7.420
7.050
7.410
10,900
+0.30(+4.22%)
Oct 13, 2004
7.240
7.240
7.010
7.110
6,800
-0.04(-0.56%)
Oct 12, 2004
7.640
7.640
7.050
7.150
19,900
-0.14(-1.92%)
Oct 11, 2004
7.400
7.650
7.270
7.290
12,100
-0.46(-5.94%)
Oct 08, 2004
7.640
7.960
7.350
7.750
28,100
-0.11(-1.40%)
Oct 07, 2004
7.370
7.860
7.220
7.860
36,200
+0.48(+6.50%)
Oct 06, 2004
7.180
7.420
7.160
7.380
19,600
+0.35(+4.98%)
Oct 05, 2004
6.900
7.360
6.820
7.030
28,900
+0.17(+2.48%)
Oct 04, 2004
6.230
6.890
6.230
6.860
28,800
+0.42(+6.52%)
Oct 01, 2004
6.380
6.490
6.240
6.440
7,800
+0.08(+1.26%)
Sep 30, 2004
6.390
6.480
6.210
6.360
13,200
-0.01(-0.16%)
Sep 29, 2004
6.400
6.400
6.110
6.370
30,600
+0.37(+6.15%)
Sep 28, 2004
5.970
6.230
5.950
6.001
12,100
-0.15(-2.42%)
Sep 27, 2004
6.030
6.190
5.820
6.150
27,500
+0.33(+5.67%)
Sep 24, 2004
6.055
6.055
5.810
5.820
4,800
-0.19(-3.16%)
Sep 23, 2004
5.820
6.130
5.800
6.010
4,500
+0.17(+2.91%)
Sep 22, 2004
6.000
6.030
5.800
5.840
15,000
-0.19(-3.15%)
Sep 21, 2004
5.750
6.210
5.750
6.030
17,100
-0.08(-1.31%)
Sep 20, 2004
6.110
6.170
6.110
6.110
8,000
-0.02(-0.33%)
Sep 17, 2004
6.190
6.220
6.110
6.130
1,900
+0.02(+0.33%)
Sep 16, 2004
6.200
6.200
6.100
6.110
6,284
+0.06(+0.99%)
Sep 15, 2004
6.100
6.330
5.950
6.050
8,600
-0.17(-2.73%)
Sep 14, 2004
6.210
6.310
6.200
6.220
7,600
+0.04(+0.65%)
Sep 13, 2004
6.010
6.180
5.990
6.180
23,200
+0.14(+2.32%)
Sep 10, 2004
6.500
6.500
6.020
6.040
6,612
+0.02(+0.33%)
Sep 09, 2004
6.070
6.070
6.000
6.020
3,300
-0.20(-3.22%)
Sep 08, 2004
6.240
6.240
6.100
6.220
9,700
-0.03(-0.48%)
Sep 07, 2004
6.130
6.400
6.130
6.250
16,700
+0.12(+1.96%)
Sep 03, 2004
6.170
6.210
5.860
6.130
15,200
+0.03(+0.49%)
Sep 02, 2004
5.820
6.150
5.820
6.100
17,000
+0.28(+4.81%)
Sep 01, 2004
5.881
6.180
5.820
5.820
4,800
-0.14(-2.35%)
Aug 31, 2004
6.100
6.100
5.810
5.960
17,000
+0.07(+1.19%)
Aug 30, 2004
5.920
6.149
5.680
5.890
18,200
-0.21(-3.44%)
Aug 27, 2004
5.940
6.140
5.940
6.100
3,400
+0.07(+1.16%)
Aug 26, 2004
5.820
6.240
5.820
6.030
11,600
+0.08(+1.34%)
Aug 25, 2004
5.810
6.040
5.810
5.950
4,600
-0.05(-0.83%)
Aug 24, 2004
5.850
6.230
5.840
6.000
17,400
+0.00(+0.00%)
Aug 23, 2004
5.850
6.120
5.850
6.000
11,415
-0.12(-1.96%)
Aug 20, 2004
6.200
6.310
5.930
6.120
15,000
+0.00(+0.00%)
Aug 19, 2004
5.600
6.180
5.600
6.120
45,000
+0.44(+7.75%)
Aug 18, 2004
5.350
5.900
5.250
5.680
23,823
+0.25(+4.60%)
Aug 17, 2004
5.830
5.830
5.130
5.430
80,200
-0.39(-6.70%)
Aug 16, 2004
5.990
6.125
5.820
5.820
16,100
-0.23(-3.80%)
Aug 13, 2004
5.920
6.080
5.890
6.050
12,000
+0.22(+3.77%)
Aug 12, 2004
6.300
6.300
5.760
5.830
64,300
-0.41(-6.57%)
Aug 11, 2004
6.420
6.420
6.200
6.240
17,200
-0.22(-3.41%)
Aug 10, 2004
6.430
6.580
6.390
6.460
8,600
+0.08(+1.25%)
Aug 09, 2004
6.520
6.520
6.250
6.380
25,200
-0.12(-1.85%)
Aug 06, 2004
6.890
6.900
6.260
6.500
21,200
-0.09(-1.37%)
Aug 05, 2004
6.930
6.930
6.470
6.590
22,000
-0.33(-4.77%)
Aug 04, 2004
6.940
7.150
6.880
6.920
12,000
+0.09(+1.32%)
Aug 03, 2004
6.760
7.050
6.750
6.830
10,147
-0.16(-2.29%)
Aug 02, 2004
6.360
7.080
6.320
6.990
15,400
-0.03(-0.43%)
Jul 30, 2004
7.040
7.040
7.000
7.020
7,900
+0.22(+3.24%)
Jul 29, 2004
6.410
7.130
6.410
6.800
13,800
+0.26(+3.98%)
Jul 28, 2004
6.540
6.770
6.510
6.540
31,700
-0.01(-0.15%)
Jul 27, 2004
6.950
7.140
6.550
6.550
40,700
-0.54(-7.62%)
Jul 26, 2004
7.600
7.600
7.000
7.090
11,600
+0.00(+0.00%)
Jul 23, 2004
7.180
7.239
7.000
7.090
9,900
-0.05(-0.70%)
Jul 22, 2004
7.120
7.230
7.120
7.140
7,300
+0.05(+0.71%)
Jul 21, 2004
7.000
7.420
6.500
7.090
42,100
+0.03(+0.42%)
Jul 20, 2004
7.030
7.130
6.920
7.060
25,800
+0.08(+1.15%)
Jul 19, 2004
6.850
6.980
6.661
6.980
24,700
+0.35(+5.28%)
Jul 16, 2004
6.700
7.390
6.360
6.630
52,700
-0.02(-0.30%)
Jul 15, 2004
6.420
6.650
6.370
6.650
46,700
+0.14(+2.15%)
Jul 14, 2004
6.690
6.690
6.510
6.510
12,300
-0.04(-0.61%)
Jul 13, 2004
6.670
6.670
6.510
6.550
24,700
-0.02(-0.30%)
Jul 12, 2004
6.850
6.998
6.470
6.570
37,900
-0.28(-4.09%)
Jul 09, 2004
7.360
7.360
6.750
6.850
15,700
-0.25(-3.52%)
Jul 08, 2004
6.901
7.409
6.901
7.100
23,800
-0.14(-1.93%)
Jul 07, 2004
6.750
7.460
6.530
7.240
48,100
+0.45(+6.63%)
Jul 06, 2004
6.870
7.270
6.750
6.790
63,400
-0.42(-5.83%)
Jul 02, 2004
6.780
7.340
6.780
7.210
50,000
+0.43(+6.34%)
Jul 01, 2004
7.270
7.270
6.760
6.780
69,600
-0.33(-4.64%)
Jun 30, 2004
7.050
7.300
7.050
7.110
43,400
+0.04(+0.57%)
Jun 29, 2004
7.032
7.480
7.010
7.070
51,700
+0.04(+0.57%)
Jun 28, 2004
7.990
7.990
7.030
7.030
61,800
-0.59(-7.74%)
Jun 25, 2004
7.980
9.200
7.451
7.620
720,000
+0.12(+1.53%)
Jun 24, 2004
7.200
7.650
7.200
7.505
36,700
+0.27(+3.80%)
Jun 23, 2004
7.140
7.589
6.940
7.230
67,500
-0.13(-1.77%)
Jun 22, 2004
7.350
7.710
7.250
7.360
44,400
-0.07(-0.94%)
Jun 21, 2004
7.880
7.880
7.410
7.430
39,100
-0.16(-2.11%)
Jun 18, 2004
7.830
8.080
7.510
7.590
53,100
-0.48(-5.95%)
Jun 17, 2004
8.040
8.450
7.650
8.070
26,100
+0.21(+2.67%)
Jun 16, 2004
7.260
8.300
7.250
7.860
57,100
+0.26(+3.42%)
Jun 15, 2004
7.868
7.999
7.250
7.600
106,300
-0.16(-2.06%)
Jun 14, 2004
8.150
8.260
7.610
7.760
87,500
-0.64(-7.62%)
Jun 10, 2004
8.350
8.780
8.240
8.400
48,200
-0.02(-0.24%)
Jun 09, 2004
8.701
8.820
8.280
8.420
47,800
-0.32(-3.66%)
Jun 08, 2004
8.760
9.180
8.700
8.740
13,000
-0.11(-1.24%)
Jun 07, 2004
8.650
9.030
8.650
8.850
27,000
+0.18(+2.08%)
Jun 04, 2004
8.650
8.910
8.650
8.670
9,900
+0.00(+0.01%)
Jun 03, 2004
8.910
9.020
8.660
8.669
30,100
-0.47(-5.15%)
Jun 02, 2004
9.340
9.340
8.830
9.140
8,400
+0.12(+1.33%)
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.