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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 (%)
Jul 29, 2005
3.750
3.750
3.740
3.750
10,000
+0.07(+1.90%)
Jul 28, 2005
3.750
3.780
3.660
3.680
9,400
+0.00(+0.00%)
Jul 27, 2005
3.790
3.950
3.620
3.680
61,800
-0.07(-1.87%)
Jul 26, 2005
3.550
3.750
3.550
3.750
1,400
+0.15(+4.17%)
Jul 25, 2005
3.690
3.750
3.600
3.600
13,200
+0.00(+0.00%)
Jul 22, 2005
3.600
3.600
3.600
3.600
500
+0.00(+0.00%)
Jul 21, 2005
3.610
3.620
3.600
3.600
29,200
-0.06(-1.64%)
Jul 20, 2005
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Jul 19, 2005
3.560
3.660
3.560
3.660
7,500
+0.16(+4.57%)
Jul 18, 2005
3.550
3.550
3.450
3.500
29,400
-0.10(-2.78%)
Jul 15, 2005
3.530
3.700
3.450
3.600
25,400
+0.00(+0.00%)
Jul 14, 2005
3.840
3.900
3.100
3.600
151,800
-0.24(-6.25%)
Jul 13, 2005
3.840
3.840
3.840
3.840
0
+0.00(+0.00%)
Jul 12, 2005
3.850
3.850
3.800
3.840
1,100
-0.11(-2.78%)
Jul 11, 2005
3.950
3.990
3.940
3.950
5,000
+0.00(+0.00%)
Jul 08, 2005
3.750
3.950
3.700
3.950
5,200
+0.16(+4.22%)
Jul 07, 2005
3.790
3.790
3.790
3.790
0
+0.00(+0.00%)
Jul 06, 2005
3.790
3.790
3.790
3.790
1,000
+0.08(+2.16%)
Jul 05, 2005
3.780
3.780
3.710
3.710
2,700
+0.01(+0.27%)
Jul 01, 2005
3.710
3.710
3.700
3.700
4,100
+0.00(+0.00%)
Jun 30, 2005
3.600
3.700
3.600
3.700
5,200
+0.00(+0.00%)
Jun 29, 2005
3.700
3.700
3.700
3.700
1,100
+0.00(+0.00%)
Jun 28, 2005
3.790
3.790
3.690
3.700
1,800
+0.04(+1.09%)
Jun 27, 2005
3.800
3.800
3.650
3.660
2,600
-0.24(-6.15%)
Jun 24, 2005
3.900
3.900
3.900
3.900
100
+0.00(+0.00%)
Jun 23, 2005
4.150
4.170
3.900
3.900
9,500
-0.17(-4.18%)
Jun 22, 2005
3.800
4.070
3.800
4.070
10,100
+0.32(+8.53%)
Jun 21, 2005
3.480
3.770
3.480
3.750
15,500
+0.35(+10.29%)
Jun 20, 2005
3.500
3.500
3.400
3.400
4,500
-0.05(-1.45%)
Jun 17, 2005
3.440
3.450
3.440
3.450
400
+0.07(+2.07%)
Jun 16, 2005
3.350
3.380
3.350
3.380
4,800
+0.14(+4.32%)
Jun 15, 2005
3.170
3.240
3.170
3.240
1,600
+0.09(+2.86%)
Jun 14, 2005
3.150
3.150
3.150
3.150
2,100
+0.05(+1.61%)
Jun 13, 2005
3.120
3.150
3.100
3.100
3,700
-0.12(-3.73%)
Jun 10, 2005
3.250
3.250
3.200
3.220
3,000
-0.03(-0.92%)
Jun 09, 2005
3.250
3.250
3.250
3.250
0
+0.00(+0.00%)
Jun 08, 2005
3.250
3.250
3.250
3.250
100
-0.05(-1.52%)
Jun 07, 2005
3.300
3.300
3.300
3.300
0
+0.00(+0.00%)
Jun 06, 2005
3.300
3.300
3.300
3.300
0
+0.00(+0.00%)
Jun 03, 2005
3.240
3.300
3.230
3.300
6,800
+0.14(+4.43%)
Jun 02, 2005
3.100
3.170
3.100
3.160
5,500
+0.03(+0.96%)
Jun 01, 2005
3.140
3.140
3.130
3.130
1,500
+0.00(+0.00%)
May 31, 2005
3.080
3.130
3.080
3.130
500
+0.05(+1.62%)
May 27, 2005
3.110
3.110
3.050
3.080
10,300
-0.07(-2.22%)
May 26, 2005
3.100
3.150
3.090
3.150
10,100
+0.12(+3.96%)
May 25, 2005
3.180
3.180
3.030
3.030
1,100
-0.12(-3.81%)
May 24, 2005
3.280
3.280
3.150
3.150
1,500
-0.05(-1.56%)
May 23, 2005
3.200
3.200
3.200
3.200
3,000
+0.10(+3.23%)
May 20, 2005
3.250
3.250
3.100
3.100
8,000
-0.25(-7.46%)
May 19, 2005
3.350
3.350
3.350
3.350
2,700
-0.01(-0.27%)
May 18, 2005
3.360
3.360
3.350
3.359
2,200
-0.04(-1.21%)
May 17, 2005
3.350
3.450
3.350
3.400
1,000
-0.13(-3.68%)
May 16, 2005
3.530
3.530
3.530
3.530
1,000
-0.07(-1.94%)
May 13, 2005
3.600
3.600
3.600
3.600
0
+0.00(+0.00%)
May 12, 2005
3.600
3.600
3.600
3.600
500
-0.06(-1.64%)
May 11, 2005
3.830
3.840
3.660
3.660
3,800
-0.09(-2.40%)
May 10, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
May 09, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
May 06, 2005
3.750
3.900
3.750
3.750
2,800
+0.10(+2.74%)
May 05, 2005
3.500
3.650
3.500
3.650
3,400
+0.18(+5.19%)
May 04, 2005
3.470
3.470
3.470
3.470
0
+0.00(+0.00%)
May 03, 2005
3.480
3.480
3.470
3.470
3,000
-0.03(-0.86%)
May 02, 2005
3.250
3.500
3.250
3.500
14,500
+0.25(+7.69%)
Apr 29, 2005
3.200
3.250
3.200
3.250
4,100
+0.14(+4.50%)
Apr 28, 2005
3.430
3.430
3.110
3.110
22,800
-0.33(-9.59%)
Apr 27, 2005
3.440
3.440
3.440
3.440
2,900
+0.01(+0.29%)
Apr 26, 2005
3.430
3.430
3.430
3.430
0
+0.00(+0.00%)
Apr 25, 2005
3.420
3.500
3.420
3.430
2,100
-0.04(-1.15%)
Apr 22, 2005
3.470
3.470
3.470
3.470
0
+0.00(+0.00%)
Apr 21, 2005
3.450
3.470
3.450
3.470
4,600
+0.00(+0.00%)
Apr 20, 2005
3.250
3.470
3.250
3.470
7,600
+0.27(+8.44%)
Apr 19, 2005
3.280
3.350
3.200
3.200
7,400
-0.08(-2.44%)
Apr 18, 2005
3.320
3.320
3.150
3.280
17,800
-0.02(-0.61%)
Apr 15, 2005
3.430
3.430
3.300
3.300
4,600
-0.16(-4.62%)
Apr 14, 2005
3.700
3.700
3.410
3.460
13,500
-0.01(-0.29%)
Apr 13, 2005
3.550
3.840
3.380
3.470
33,900
-0.41(-10.57%)
Apr 12, 2005
3.880
3.880
3.880
3.880
200
+0.10(+2.65%)
Apr 11, 2005
3.850
3.850
3.750
3.780
15,300
-0.17(-4.30%)
Apr 08, 2005
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Apr 07, 2005
3.800
3.990
3.800
3.950
11,100
-0.14(-3.42%)
Apr 06, 2005
4.090
4.090
4.090
4.090
200
+0.14(+3.54%)
Apr 05, 2005
4.000
4.000
3.950
3.950
6,100
-0.05(-1.25%)
Apr 04, 2005
4.250
4.250
4.000
4.000
2,500
-0.21(-4.99%)
Apr 01, 2005
4.210
4.210
4.200
4.210
9,400
-0.02(-0.47%)
Mar 31, 2005
4.210
4.230
4.210
4.230
800
+0.03(+0.71%)
Mar 30, 2005
4.030
4.200
4.000
4.200
8,600
+0.15(+3.70%)
Mar 29, 2005
4.050
4.050
3.950
4.050
5,700
+0.01(+0.25%)
Mar 28, 2005
4.180
4.180
4.020
4.040
5,100
-0.21(-4.94%)
Mar 24, 2005
4.220
4.250
4.070
4.250
4,000
+0.00(+0.00%)
Mar 23, 2005
4.300
4.300
4.250
4.250
6,200
+0.00(+0.00%)
Mar 22, 2005
4.300
4.300
4.110
4.250
3,800
-0.20(-4.49%)
Mar 21, 2005
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Mar 18, 2005
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Mar 17, 2005
4.450
4.450
4.450
4.450
2,700
+0.00(+0.00%)
Mar 16, 2005
4.450
4.450
4.450
4.450
3,200
+0.00(+0.00%)
Mar 15, 2005
4.400
4.450
4.400
4.450
14,400
+0.05(+1.14%)
Mar 14, 2005
4.390
4.400
4.260
4.400
4,600
+0.00(+0.00%)
Mar 11, 2005
4.100
4.400
4.100
4.400
20,300
+0.22(+5.26%)
Mar 10, 2005
4.180
4.200
4.180
4.180
1,400
+0.13(+3.21%)
Mar 09, 2005
4.300
4.300
4.050
4.050
4,300
-0.35(-7.95%)
Mar 08, 2005
4.620
4.620
4.250
4.400
31,700
-0.22(-4.76%)
Mar 07, 2005
4.500
4.620
4.500
4.620
13,600
+0.02(+0.43%)
Mar 04, 2005
4.650
4.670
4.600
4.600
19,700
-0.05(-1.08%)
Mar 03, 2005
4.800
4.800
4.650
4.650
14,800
-0.15(-3.12%)
Mar 02, 2005
4.850
4.850
4.800
4.800
5,700
-0.05(-1.03%)
Mar 01, 2005
4.930
4.930
4.850
4.850
4,600
-0.09(-1.82%)
Feb 28, 2005
4.860
4.940
4.850
4.940
10,500
+0.03(+0.61%)
Feb 25, 2005
4.910
4.910
4.910
4.910
1,600
-0.04(-0.81%)
Feb 24, 2005
5.000
5.010
4.950
4.950
14,600
-0.06(-1.20%)
Feb 23, 2005
5.010
5.050
5.000
5.010
6,700
-0.09(-1.76%)
Feb 22, 2005
5.170
5.170
5.000
5.100
14,100
-0.04(-0.78%)
Feb 18, 2005
5.120
5.140
5.000
5.140
9,300
+0.02(+0.39%)
Feb 17, 2005
4.920
5.150
4.920
5.120
11,400
+0.22(+4.49%)
Feb 16, 2005
5.350
5.350
4.900
4.900
14,100
-0.01(-0.20%)
Feb 15, 2005
4.970
4.970
4.870
4.910
5,500
-0.05(-1.01%)
Feb 14, 2005
4.800
4.960
4.750
4.960
14,500
+0.06(+1.22%)
Feb 11, 2005
4.950
4.990
4.800
4.900
15,600
-0.04(-0.81%)
Feb 10, 2005
4.850
4.980
4.850
4.940
2,700
-0.05(-1.00%)
Feb 09, 2005
5.000
5.050
4.850
4.990
19,100
-0.08(-1.58%)
Feb 08, 2005
5.230
5.230
5.050
5.070
7,900
-0.21(-3.98%)
Feb 07, 2005
5.280
5.280
5.200
5.280
12,500
+0.04(+0.76%)
Feb 04, 2005
5.260
5.300
5.200
5.240
8,200
-0.06(-1.13%)
Feb 03, 2005
5.410
5.410
5.300
5.300
600
-0.10(-1.85%)
Feb 02, 2005
5.300
5.400
5.300
5.400
4,500
+0.03(+0.56%)
Feb 01, 2005
5.390
5.400
5.370
5.370
7,600
-0.01(-0.19%)
Jan 31, 2005
5.380
5.380
5.380
5.380
300
+0.02(+0.37%)
Jan 28, 2005
5.200
5.370
5.190
5.360
13,100
+0.06(+1.13%)
Jan 27, 2005
5.710
5.710
4.750
5.300
110,900
-0.32(-5.69%)
Jan 26, 2005
5.540
5.730
5.540
5.620
3,000
-0.04(-0.71%)
Jan 25, 2005
5.660
5.660
5.660
5.660
1,000
-0.13(-2.25%)
Jan 24, 2005
5.890
5.890
5.770
5.790
13,400
-0.10(-1.70%)
Jan 21, 2005
5.890
5.890
5.750
5.890
5,100
+0.04(+0.68%)
Jan 20, 2005
5.700
5.850
5.700
5.850
1,600
+0.11(+1.92%)
Jan 19, 2005
5.740
5.740
5.740
5.740
200
+0.03(+0.53%)
Jan 18, 2005
5.890
5.890
5.710
5.710
1,600
-0.18(-3.06%)
Jan 14, 2005
5.820
5.890
5.540
5.890
9,200
+0.09(+1.55%)
Jan 13, 2005
5.800
5.800
5.800
5.800
3,100
-0.09(-1.53%)
Jan 12, 2005
5.750
5.900
5.450
5.890
15,900
+0.04(+0.68%)
Jan 11, 2005
5.650
5.850
5.640
5.850
19,000
+0.09(+1.51%)
Jan 10, 2005
5.900
5.900
5.600
5.763
26,600
+0.01(+0.23%)
Jan 07, 2005
5.800
5.800
5.750
5.750
1,500
-0.19(-3.20%)
Jan 06, 2005
5.600
5.940
5.600
5.940
114,300
+0.14(+2.41%)
Jan 05, 2005
5.900
5.920
5.800
5.800
3,900
-0.09(-1.53%)
Jan 04, 2005
5.710
5.890
5.710
5.890
11,200
+0.19(+3.33%)
Jan 03, 2005
5.700
5.700
5.570
5.700
23,000
+0.20(+3.64%)
Dec 31, 2004
5.350
5.500
5.280
5.500
35,200
+0.13(+2.42%)
Dec 30, 2004
5.160
5.370
5.150
5.370
6,500
+0.20(+3.87%)
Dec 29, 2004
5.200
5.260
5.170
5.170
4,600
-0.03(-0.58%)
Dec 28, 2004
5.200
5.200
5.200
5.200
1,300
+0.02(+0.39%)
Dec 27, 2004
5.260
5.260
5.180
5.180
9,600
-0.15(-2.81%)
Dec 23, 2004
5.420
5.420
5.250
5.330
11,200
-0.07(-1.30%)
Dec 22, 2004
5.400
5.490
5.250
5.400
118,300
-0.04(-0.74%)
Dec 21, 2004
5.430
5.440
5.380
5.440
900
+0.09(+1.68%)
Dec 20, 2004
5.500
5.550
5.350
5.350
5,600
-0.05(-0.93%)
Dec 17, 2004
5.550
5.600
5.400
5.400
13,300
-0.18(-3.23%)
Dec 16, 2004
5.400
5.580
5.350
5.580
10,500
+0.18(+3.33%)
Dec 15, 2004
5.500
5.500
5.400
5.400
10,300
-0.12(-2.17%)
Dec 14, 2004
5.550
5.550
5.500
5.520
13,400
+0.02(+0.36%)
Dec 13, 2004
5.300
5.500
5.200
5.500
72,800
+0.02(+0.36%)
Dec 10, 2004
5.440
5.500
5.430
5.480
1,400
-0.02(-0.36%)
Dec 09, 2004
5.220
5.500
5.220
5.500
8,400
+0.28(+5.36%)
Dec 08, 2004
5.470
5.470
5.000
5.220
21,800
-0.19(-3.51%)
Dec 07, 2004
5.200
5.410
4.820
5.410
15,600
+0.26(+5.05%)
Dec 06, 2004
5.450
5.450
5.000
5.150
22,400
-0.29(-5.33%)
Dec 03, 2004
5.370
5.440
5.200
5.440
9,000
-0.03(-0.55%)
Dec 02, 2004
5.150
5.500
4.900
5.470
13,200
+0.38(+7.47%)
Dec 01, 2004
5.250
5.260
4.500
5.090
16,400
-0.16(-3.05%)
Nov 30, 2004
5.310
5.500
5.250
5.250
15,000
-0.04(-0.76%)
Nov 29, 2004
5.820
5.820
5.100
5.290
47,400
-0.57(-9.73%)
Nov 26, 2004
5.880
5.880
5.810
5.860
1,300
-0.04(-0.68%)
Nov 24, 2004
6.050
6.150
5.900
5.900
5,300
-0.10(-1.67%)
Nov 23, 2004
6.200
6.300
5.880
6.000
9,200
-0.08(-1.32%)
Nov 22, 2004
5.980
6.150
5.850
6.080
14,600
+0.09(+1.50%)
Nov 19, 2004
5.800
6.200
5.500
5.990
364,900
+0.31(+5.46%)
Nov 18, 2004
5.270
5.680
5.250
5.680
161,000
+0.41(+7.78%)
Nov 17, 2004
5.350
5.390
5.270
5.270
15,000
-0.20(-3.66%)
Nov 16, 2004
5.400
5.500
5.310
5.470
4,000
+0.12(+2.24%)
Nov 15, 2004
5.240
5.350
5.240
5.350
3,400
+0.25(+4.90%)
Nov 12, 2004
5.400
5.600
5.100
5.100
16,800
-0.13(-2.49%)
Nov 11, 2004
4.990
5.400
4.850
5.230
16,900
+0.40(+8.28%)
Nov 10, 2004
4.500
4.830
4.500
4.830
5,800
+0.33(+7.33%)
Nov 09, 2004
4.490
4.500
4.490
4.500
1,200
+0.05(+1.12%)
Nov 08, 2004
4.300
4.450
4.300
4.450
2,000
+0.10(+2.30%)
Nov 05, 2004
4.350
4.350
4.350
4.350
0
+0.00(+0.00%)
Nov 04, 2004
4.350
4.350
4.350
4.350
100
+0.01(+0.23%)
Nov 03, 2004
4.340
4.340
4.340
4.340
500
+0.09(+2.12%)
Nov 02, 2004
4.300
4.300
4.250
4.250
2,300
+0.00(+0.00%)
Nov 01, 2004
4.290
4.290
4.250
4.250
600
+0.00(+0.00%)
Oct 29, 2004
4.210
4.250
4.210
4.250
2,500
-0.04(-0.93%)
Oct 28, 2004
4.290
4.290
4.290
4.290
1,000
+0.09(+2.14%)
Oct 27, 2004
4.070
4.200
4.060
4.200
1,500
+0.10(+2.44%)
Oct 26, 2004
4.100
4.100
4.070
4.100
5,100
-0.10(-2.38%)
Oct 25, 2004
4.180
4.210
4.180
4.200
1,400
+0.00(+0.00%)
Oct 22, 2004
4.220
4.220
4.150
4.200
2,800
-0.12(-2.78%)
Oct 21, 2004
4.390
4.390
4.320
4.320
1,700
-0.08(-1.82%)
Oct 20, 2004
4.400
4.400
4.400
4.400
0
+0.00(+0.00%)
Oct 19, 2004
4.500
4.500
4.350
4.400
2,300
-0.10(-2.22%)
Oct 18, 2004
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
Oct 15, 2004
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
Oct 14, 2004
4.500
4.500
4.500
4.500
100
+0.05(+1.12%)
Oct 13, 2004
4.450
4.460
4.450
4.450
2,200
+0.00(+0.00%)
Oct 12, 2004
4.450
4.450
4.450
4.450
200
+0.00(+0.00%)
Oct 11, 2004
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Oct 08, 2004
4.550
4.590
4.450
4.450
5,900
+0.00(+0.00%)
Oct 07, 2004
4.000
4.580
4.000
4.450
18,400
+0.50(+12.66%)
Oct 06, 2004
3.900
3.950
3.900
3.950
900
+0.05(+1.28%)
Oct 05, 2004
3.950
3.950
3.900
3.900
1,000
-0.10(-2.50%)
Oct 04, 2004
4.000
4.000
4.000
4.000
400
+0.12(+3.09%)
Oct 01, 2004
3.850
3.880
3.850
3.880
3,700
+0.03(+0.78%)
Sep 30, 2004
3.850
3.950
3.850
3.850
11,400
-0.14(-3.51%)
Sep 29, 2004
4.500
4.500
3.350
3.990
38,900
-0.76(-16.00%)
Sep 28, 2004
4.870
4.870
4.750
4.750
1,700
-0.12(-2.46%)
Sep 27, 2004
4.800
4.950
4.800
4.870
11,500
+0.12(+2.53%)
Sep 24, 2004
4.410
4.750
4.410
4.750
5,400
+0.38(+8.70%)
Sep 23, 2004
4.370
4.370
4.370
4.370
1,900
-0.06(-1.35%)
Sep 22, 2004
4.600
4.600
4.340
4.430
10,000
-0.17(-3.70%)
Sep 21, 2004
3.850
4.600
3.850
4.600
34,900
+0.75(+19.48%)
Sep 20, 2004
3.750
3.850
3.750
3.850
19,400
+0.09(+2.39%)
Sep 17, 2004
3.760
3.760
3.760
3.760
0
+0.00(+0.00%)
Sep 16, 2004
3.660
3.830
3.660
3.760
7,600
+0.10(+2.73%)
Sep 15, 2004
3.700
3.700
3.660
3.660
2,800
-0.06(-1.61%)
Sep 14, 2004
3.720
3.720
3.720
3.720
0
+0.00(+0.00%)
Sep 13, 2004
3.700
3.720
3.700
3.720
700
+0.02(+0.54%)
Sep 10, 2004
3.700
3.700
3.700
3.700
1,500
-0.10(-2.63%)
Sep 09, 2004
3.700
3.830
3.700
3.800
3,600
+0.00(+0.00%)
Sep 08, 2004
3.750
3.800
3.750
3.800
2,300
-0.03(-0.78%)
Sep 07, 2004
3.830
3.830
3.830
3.830
500
+0.00(+0.00%)
Sep 03, 2004
3.830
3.830
3.830
3.830
0
+0.00(+0.00%)
Sep 02, 2004
3.830
3.830
3.830
3.830
500
+0.00(+0.00%)
Sep 01, 2004
3.830
3.830
3.830
3.830
0
+0.00(+0.00%)
Aug 31, 2004
3.700
3.830
3.550
3.830
4,200
+0.03(+0.79%)
Aug 30, 2004
3.800
3.800
3.800
3.800
2,700
+0.08(+2.15%)
Aug 27, 2004
3.720
3.720
3.720
3.720
300
-0.05(-1.33%)
Aug 26, 2004
3.700
3.770
3.680
3.770
2,400
-0.03(-0.79%)
Aug 25, 2004
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Aug 24, 2004
3.790
3.800
3.790
3.800
2,100
+0.04(+1.06%)
Aug 23, 2004
3.760
3.830
3.760
3.760
2,700
+0.00(+0.00%)
Aug 20, 2004
3.760
3.760
3.760
3.760
100
+0.03(+0.80%)
Aug 19, 2004
3.710
3.730
3.700
3.730
1,300
+0.03(+0.81%)
Aug 18, 2004
3.700
3.700
3.700
3.700
500
-0.05(-1.33%)
Aug 17, 2004
3.700
3.750
3.650
3.750
9,400
+0.00(+0.00%)
Aug 16, 2004
3.840
3.840
3.750
3.750
4,300
-0.08(-2.09%)
Aug 13, 2004
3.850
3.850
3.750
3.830
1,700
-0.02(-0.52%)
Aug 12, 2004
3.850
3.850
3.840
3.850
2,000
-0.03(-0.77%)
Aug 11, 2004
3.900
3.900
3.850
3.880
500
-0.02(-0.51%)
Aug 10, 2004
4.000
4.000
3.900
3.900
3,300
-0.10(-2.50%)
Aug 09, 2004
4.050
4.100
4.000
4.000
2,300
-0.10(-2.44%)
Aug 06, 2004
4.220
4.220
4.000
4.100
10,800
-0.05(-1.20%)
Aug 05, 2004
4.610
4.610
3.990
4.150
42,500
-0.54(-11.51%)
Aug 04, 2004
4.690
4.690
4.690
4.690
0
+0.00(+0.00%)
Aug 03, 2004
4.700
4.700
4.650
4.690
3,000
-0.06(-1.26%)
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.