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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.33
-0.28 (-0.50%)
Official Closing Price
Updated: 8:00 PM EDT, May 29, 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 30, 2004
4.247
4.263
4.245
4.263
912,633
+0.02(+0.37%)
Jul 29, 2004
4.245
4.253
4.236
4.247
280,514
+0.01(+0.15%)
Jul 28, 2004
4.250
4.253
4.239
4.241
406,041
-0.01(-0.18%)
Jul 27, 2004
4.247
4.263
4.247
4.249
483,535
+0.00(+0.07%)
Jul 26, 2004
4.239
4.249
4.239
4.245
280,514
+0.01(+0.15%)
Jul 23, 2004
4.250
4.261
4.239
4.239
591,130
-0.02(-0.40%)
Jul 22, 2004
4.249
4.270
4.247
4.256
507,231
-0.01(-0.18%)
Jul 21, 2004
4.275
4.275
4.263
4.264
366,974
-0.00(-0.04%)
Jul 20, 2004
4.258
4.278
4.242
4.266
154,987
+0.02(+0.55%)
Jul 19, 2004
4.235
4.255
4.233
4.242
538,613
+0.01(+0.15%)
Jul 16, 2004
4.255
4.255
4.236
4.236
939,531
-0.01(-0.26%)
Jul 15, 2004
4.247
4.255
4.247
4.247
164,594
+0.00(+0.00%)
Jul 14, 2004
4.235
4.253
4.231
4.247
1,024,070
+0.00(+0.00%)
Jul 13, 2004
4.219
4.247
4.219
4.247
718,578
+0.02(+0.41%)
Jul 12, 2004
4.217
4.247
4.211
4.230
1,056,733
+0.01(+0.30%)
Jul 09, 2004
4.255
4.260
4.217
4.217
1,791,322
-0.04(-0.88%)
Jul 08, 2004
4.256
4.270
4.253
4.255
543,737
-0.00(-0.04%)
Jul 07, 2004
4.263
4.277
4.253
4.256
1,125,901
-0.00(-0.11%)
Jul 06, 2004
4.270
4.274
4.258
4.261
1,080,429
-0.00(-0.04%)
Jul 02, 2004
4.266
4.270
4.256
4.263
819,128
-0.01(-0.18%)
Jul 01, 2004
4.263
4.278
4.263
4.270
1,375,034
-0.00(-0.07%)
Jun 30, 2004
4.266
4.278
4.256
4.274
2,532,317
+0.01(+0.18%)
Jun 29, 2004
4.299
4.299
4.264
4.266
2,009,714
-0.04(-0.91%)
Jun 28, 2004
4.306
4.317
4.281
4.305
14,744,950
+0.18(+4.27%)
Jun 25, 2004
4.063
4.128
4.027
4.128
592,411
+0.07(+1.61%)
Jun 24, 2004
4.066
4.107
4.060
4.063
446,389
-0.02(-0.46%)
Jun 23, 2004
4.096
4.102
4.047
4.082
151,785
-0.02(-0.53%)
Jun 22, 2004
4.057
4.107
4.033
4.103
438,704
+0.07(+1.66%)
Jun 21, 2004
4.060
4.128
4.024
4.036
198,537
-0.04(-0.96%)
Jun 18, 2004
4.100
4.113
4.060
4.075
396,435
-0.01(-0.23%)
Jun 17, 2004
4.122
4.125
4.053
4.085
186,369
-0.02(-0.53%)
Jun 16, 2004
4.139
4.139
4.067
4.107
172,279
-0.02(-0.42%)
Jun 15, 2004
4.108
4.144
4.103
4.124
206,863
+0.03(+0.76%)
Jun 14, 2004
4.202
4.202
4.091
4.092
315,739
-0.10(-2.38%)
Jun 10, 2004
4.138
4.228
4.138
4.192
360,570
+0.04(+0.94%)
Jun 09, 2004
4.153
4.177
4.138
4.153
266,424
+0.00(+0.00%)
Jun 08, 2004
4.153
4.186
4.149
4.153
106,954
-0.02(-0.37%)
Jun 07, 2004
4.146
4.239
4.146
4.169
290,761
+0.05(+1.14%)
Jun 04, 2004
4.147
4.177
4.122
4.122
601,377
-0.00(-0.04%)
Jun 03, 2004
4.135
4.156
4.124
4.124
249,132
-0.03(-0.64%)
Jun 02, 2004
4.160
4.160
4.116
4.150
259,379
-0.01(-0.19%)
Jun 01, 2004
4.161
4.181
4.117
4.158
414,367
-0.01(-0.34%)
May 28, 2004
4.217
4.233
4.138
4.172
830,656
-0.08(-1.98%)
May 27, 2004
4.278
4.292
4.255
4.256
279,874
-0.03(-0.69%)
May 26, 2004
4.292
4.308
4.280
4.286
319,581
-0.01(-0.33%)
May 25, 2004
4.294
4.310
4.278
4.300
687,837
-0.01(-0.22%)
May 24, 2004
4.294
4.338
4.260
4.310
518,759
+0.02(+0.36%)
May 21, 2004
4.138
4.341
4.138
4.294
4,401,133
+0.56(+14.97%)
May 20, 2004
3.690
3.735
3.662
3.735
222,234
+0.04(+1.01%)
May 19, 2004
3.815
3.825
3.669
3.697
226,717
-0.11(-2.87%)
May 18, 2004
3.761
3.811
3.736
3.807
94,145
+0.06(+1.63%)
May 17, 2004
3.863
3.863
3.746
3.746
631,478
-0.13(-3.42%)
May 14, 2004
3.872
3.944
3.833
3.879
172,279
-0.00(-0.04%)
May 13, 2004
3.825
3.893
3.822
3.880
896,622
+0.05(+1.43%)
May 12, 2004
3.805
3.825
3.747
3.825
244,009
+0.00(+0.12%)
May 11, 2004
3.751
3.833
3.741
3.821
112,077
+0.09(+2.30%)
May 10, 2004
3.841
3.841
3.735
3.735
192,133
-0.12(-3.16%)
May 07, 2004
3.855
3.880
3.818
3.857
306,132
+0.00(+0.04%)
May 06, 2004
3.865
3.866
3.733
3.855
253,615
-0.02(-0.64%)
May 05, 2004
3.871
3.904
3.865
3.880
165,234
+0.02(+0.44%)
May 04, 2004
3.854
3.904
3.802
3.863
231,840
+0.01(+0.24%)
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.