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
Herzfeld Caribbean
(NQ:
CUBA
)
2.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2004
1.376
1.376
1.361
1.376
4,487
+0.04(+3.26%)
Aug 30, 2004
1.422
1.422
1.333
1.333
8,975
+0.00(+0.00%)
Aug 27, 2004
1.333
1.333
1.333
1.333
1,726
+0.00(+0.00%)
Aug 26, 2004
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
Aug 25, 2004
1.333
1.370
1.321
1.333
22,093
+0.00(+0.00%)
Aug 24, 2004
1.304
1.373
1.304
1.333
28,307
-0.02(-1.50%)
Aug 23, 2004
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Aug 20, 2004
1.321
1.353
1.321
1.353
29,342
+0.01(+0.54%)
Aug 19, 2004
1.306
1.350
1.306
1.346
16,915
-0.01(-0.54%)
Aug 18, 2004
1.298
1.353
1.298
1.353
14,153
+0.03(+2.41%)
Aug 17, 2004
1.249
1.359
1.249
1.321
26,926
+0.01(+0.44%)
Aug 16, 2004
1.266
1.324
1.263
1.315
12,772
+0.08(+6.32%)
Aug 13, 2004
1.289
1.289
1.237
1.237
21,402
-0.04(-3.26%)
Aug 12, 2004
1.446
1.446
1.249
1.279
23,129
+0.01(+0.55%)
Aug 11, 2004
1.257
1.272
1.254
1.272
14,153
+0.01(+0.46%)
Aug 10, 2004
1.266
1.266
1.246
1.266
6,904
+0.01(+0.69%)
Aug 09, 2004
1.257
1.260
1.254
1.257
16,570
+0.03(+2.84%)
Aug 06, 2004
1.228
1.231
1.222
1.222
4,487
-0.01(-0.71%)
Aug 05, 2004
1.246
1.272
1.231
1.231
85,266
-0.01(-1.16%)
Aug 04, 2004
1.309
1.309
1.205
1.246
19,676
-0.07(-5.08%)
Aug 03, 2004
1.312
1.312
1.312
1.312
345
-0.03(-2.37%)
Aug 02, 2004
1.312
1.344
1.309
1.344
4,487
+0.01(+1.09%)
Jul 30, 2004
1.330
1.330
1.330
1.330
0
+0.00(+0.00%)
Jul 29, 2004
1.306
1.330
1.304
1.330
7,594
+0.03(+2.23%)
Jul 28, 2004
1.304
1.306
1.301
1.301
12,427
-0.01(-0.88%)
Jul 27, 2004
1.231
1.312
1.231
1.312
25,890
+0.11(+9.16%)
Jul 26, 2004
1.309
1.333
1.159
1.202
39,008
-0.11(-8.19%)
Jul 23, 2004
1.333
1.402
1.309
1.309
15,189
-0.04(-2.80%)
Jul 22, 2004
1.405
1.405
1.318
1.347
18,641
-0.04(-3.12%)
Jul 21, 2004
1.341
1.419
1.341
1.390
15,189
-0.01(-1.03%)
Jul 20, 2004
1.414
1.414
1.356
1.405
11,737
+0.02(+1.25%)
Jul 19, 2004
1.364
1.419
1.350
1.388
9,320
-0.03(-2.25%)
Jul 16, 2004
1.417
1.422
1.382
1.419
8,630
+0.00(+0.20%)
Jul 15, 2004
1.324
1.419
1.324
1.417
17,260
+0.02(+1.66%)
Jul 14, 2004
1.347
1.422
1.341
1.393
22,438
+0.02(+1.69%)
Jul 13, 2004
1.385
1.390
1.318
1.370
16,915
-0.03(-2.47%)
Jul 12, 2004
1.390
1.405
1.390
1.405
3,106
+0.01(+0.83%)
Jul 09, 2004
1.393
1.393
1.393
1.393
0
+0.00(+0.00%)
Jul 08, 2004
1.419
1.419
1.390
1.393
17,605
-0.03(-2.43%)
Jul 07, 2004
1.428
1.428
1.428
1.428
0
+0.00(+0.00%)
Jul 06, 2004
1.408
1.428
1.408
1.428
2,071
+0.01(+0.41%)
Jul 02, 2004
1.422
1.425
1.408
1.422
5,523
-0.03(-1.80%)
Jul 01, 2004
1.425
1.460
1.408
1.448
12,772
+0.04(+2.67%)
Jun 30, 2004
1.463
1.466
1.411
1.411
10,011
+0.00(+0.00%)
Jun 29, 2004
1.469
1.469
1.411
1.411
11,046
-0.03(-2.40%)
Jun 28, 2004
1.466
1.466
1.434
1.446
13,463
+0.02(+1.42%)
Jun 25, 2004
1.405
1.486
1.405
1.425
39,008
-0.02(-1.60%)
Jun 24, 2004
1.446
1.489
1.419
1.448
16,915
-0.01(-0.60%)
Jun 23, 2004
1.582
1.582
1.443
1.457
15,189
+0.03(+2.44%)
Jun 22, 2004
1.446
1.498
1.422
1.422
13,117
-0.02(-1.21%)
Jun 21, 2004
1.417
1.440
1.417
1.440
1,380
+0.02(+1.64%)
Jun 18, 2004
1.425
1.489
1.402
1.417
13,117
-0.00(-0.22%)
Jun 17, 2004
1.437
1.498
1.405
1.420
14,498
+0.01(+0.84%)
Jun 16, 2004
1.446
1.532
1.390
1.408
26,581
-0.01(-1.02%)
Jun 15, 2004
1.379
1.446
1.379
1.422
7,249
+0.02(+1.45%)
Jun 14, 2004
1.411
1.463
1.396
1.402
6,213
-0.06(-4.16%)
Jun 10, 2004
1.376
1.483
1.376
1.463
7,594
+0.00(+0.20%)
Jun 09, 2004
1.390
1.460
1.390
1.460
28,652
+0.08(+5.88%)
Jun 08, 2004
1.428
1.486
1.379
1.379
17,605
+0.02(+1.28%)
Jun 07, 2004
1.373
1.547
1.361
1.361
26,926
+0.03(+2.40%)
Jun 04, 2004
1.321
1.330
1.269
1.330
5,868
+0.03(+2.00%)
Jun 03, 2004
1.341
1.341
1.301
1.304
5,523
-0.09(-6.25%)
Jun 02, 2004
1.304
1.393
1.289
1.390
15,189
+0.10(+7.87%)
Jun 01, 2004
1.417
1.417
1.275
1.289
26,581
-0.06(-4.71%)
May 28, 2004
1.347
1.379
1.344
1.353
15,189
-0.03(-2.10%)
May 27, 2004
1.376
1.382
1.356
1.382
13,463
+0.03(+2.36%)
May 26, 2004
1.304
1.396
1.304
1.350
19,676
+0.00(+0.00%)
May 25, 2004
1.341
1.373
1.309
1.350
5,868
+0.03(+2.19%)
May 24, 2004
1.318
1.321
1.318
1.321
2,071
-0.03(-2.15%)
May 21, 2004
1.350
1.350
1.350
1.350
1,726
+0.00(+0.21%)
May 20, 2004
1.333
1.382
1.333
1.347
7,594
-0.00(-0.21%)
May 19, 2004
1.347
1.448
1.327
1.350
21,402
+0.01(+0.87%)
May 18, 2004
1.353
1.402
1.324
1.338
29,342
-0.00(-0.22%)
May 17, 2004
1.318
1.411
1.289
1.341
28,997
+0.01(+1.09%)
May 14, 2004
1.275
1.405
1.275
1.327
23,819
-0.05(-3.58%)
May 13, 2004
1.304
1.448
1.254
1.376
35,211
+0.07(+5.32%)
May 12, 2004
1.347
1.359
1.306
1.306
6,904
-0.04(-3.01%)
May 11, 2004
1.347
1.359
1.347
1.347
5,868
-0.01(-0.43%)
May 10, 2004
1.333
1.370
1.289
1.353
21,402
-0.03(-2.30%)
May 07, 2004
1.333
1.405
1.333
1.385
25,200
+0.07(+5.06%)
May 06, 2004
1.335
1.419
1.318
1.318
24,855
-0.10(-7.33%)
May 05, 2004
1.289
1.422
1.289
1.422
21,402
+0.04(+3.15%)
May 04, 2004
1.370
1.414
1.347
1.379
45,222
+0.00(+0.00%)
May 03, 2004
1.422
1.428
1.361
1.379
40,734
-0.03(-2.26%)
Apr 30, 2004
1.448
1.448
1.379
1.411
8,630
-0.04(-2.60%)
Apr 29, 2004
1.448
1.448
1.448
1.448
3,106
-0.03(-2.34%)
Apr 28, 2004
1.466
1.483
1.448
1.483
12,772
-0.00(-0.19%)
Apr 27, 2004
1.558
1.558
1.457
1.486
22,438
+0.03(+1.99%)
Apr 26, 2004
1.457
1.483
1.457
1.457
4,832
+0.00(+0.00%)
Apr 23, 2004
1.466
1.486
1.457
1.457
12,427
-0.01(-0.40%)
Apr 22, 2004
1.474
1.486
1.463
1.463
13,463
+0.00(+0.00%)
Apr 21, 2004
1.498
1.521
1.463
1.463
18,986
-0.02(-1.56%)
Apr 20, 2004
1.538
1.570
1.486
1.486
14,498
-0.05(-3.02%)
Apr 19, 2004
1.492
1.561
1.489
1.532
17,950
+0.03(+2.32%)
Apr 16, 2004
1.498
1.498
1.498
1.498
0
+0.00(+0.00%)
Apr 15, 2004
1.492
1.501
1.492
1.498
19,331
+0.00(+0.19%)
Apr 14, 2004
1.495
1.495
1.495
1.495
0
+0.00(+0.00%)
Apr 13, 2004
1.503
1.561
1.495
1.495
12,082
-0.01(-0.96%)
Apr 12, 2004
1.495
1.509
1.495
1.509
1,726
-0.01(-0.57%)
Apr 08, 2004
1.486
1.573
1.486
1.518
19,331
+0.02(+1.16%)
Apr 07, 2004
1.503
1.503
1.501
1.501
9,665
-0.03(-1.71%)
Apr 06, 2004
1.527
1.527
1.527
1.527
3,452
+0.02(+1.35%)
Apr 05, 2004
1.518
1.518
1.492
1.506
12,427
+0.01(+0.58%)
Apr 02, 2004
1.535
1.561
1.498
1.498
16,570
+0.02(+1.17%)
Apr 01, 2004
1.530
1.558
1.472
1.480
13,117
-0.04(-2.67%)
Mar 31, 2004
1.518
1.532
1.498
1.521
7,249
+0.01(+0.58%)
Mar 30, 2004
1.527
1.538
1.501
1.512
18,641
+0.01(+0.77%)
Mar 29, 2004
1.541
1.547
1.480
1.501
13,463
+0.02(+1.57%)
Mar 26, 2004
1.535
1.535
1.469
1.477
11,046
-0.04(-2.47%)
Mar 25, 2004
1.521
1.532
1.477
1.515
23,129
-0.03(-1.90%)
Mar 24, 2004
1.489
1.550
1.480
1.544
20,712
+0.00(+0.00%)
Mar 23, 2004
1.463
1.564
1.463
1.544
31,068
-0.02(-1.48%)
Mar 22, 2004
1.593
1.593
1.463
1.567
30,033
+0.08(+5.46%)
Mar 19, 2004
1.553
1.561
1.477
1.486
31,068
-0.01(-0.97%)
Mar 18, 2004
1.503
1.561
1.469
1.501
23,129
+0.01(+0.96%)
Mar 17, 2004
1.503
1.584
1.480
1.486
25,890
-0.14(-8.38%)
Mar 16, 2004
1.547
1.622
1.489
1.622
29,688
+0.10(+6.67%)
Mar 15, 2004
1.448
1.631
1.448
1.521
29,342
-0.08(-4.72%)
Mar 12, 2004
1.451
1.596
1.448
1.596
21,748
+0.11(+7.20%)
Mar 11, 2004
1.448
1.564
1.390
1.489
35,211
+0.01(+0.98%)
Mar 10, 2004
1.492
1.602
1.437
1.474
61,792
-0.05(-3.05%)
Mar 09, 2004
1.622
1.622
1.419
1.521
67,315
-0.08(-5.06%)
Mar 08, 2004
1.590
1.634
1.585
1.602
6,213
+0.03(+1.84%)
Mar 05, 2004
1.605
1.631
1.540
1.573
15,879
+0.01(+0.74%)
Mar 04, 2004
1.608
1.608
1.530
1.561
26,235
-0.08(-4.60%)
Mar 03, 2004
1.651
1.651
1.521
1.637
30,033
+0.00(+0.00%)
Mar 02, 2004
1.622
1.637
1.579
1.637
8,975
+0.03(+1.80%)
Mar 01, 2004
1.582
1.611
1.579
1.608
13,117
+0.03(+2.21%)
Feb 27, 2004
1.585
1.590
1.573
1.573
6,213
+0.00(+0.00%)
Feb 26, 2004
1.582
1.614
1.573
1.573
5,178
-0.02(-1.45%)
Feb 25, 2004
1.573
1.614
1.573
1.596
15,189
+0.02(+1.47%)
Feb 24, 2004
1.579
1.608
1.573
1.573
7,594
-0.02(-1.27%)
Feb 23, 2004
1.593
1.593
1.593
1.593
345
+0.02(+1.29%)
Feb 20, 2004
1.582
1.625
1.573
1.573
15,534
-0.01(-0.37%)
Feb 19, 2004
1.663
1.671
1.578
1.579
18,986
-0.01(-0.37%)
Feb 18, 2004
1.587
1.611
1.573
1.585
27,616
-0.02(-1.26%)
Feb 17, 2004
1.573
1.637
1.573
1.605
11,391
+0.03(+2.03%)
Feb 13, 2004
1.608
1.608
1.547
1.573
13,463
-0.05(-3.02%)
Feb 12, 2004
1.532
1.622
1.532
1.622
16,915
+0.05(+3.49%)
Feb 11, 2004
1.532
1.608
1.532
1.567
8,285
-0.01(-0.37%)
Feb 10, 2004
1.532
1.605
1.521
1.573
23,819
+0.00(+0.18%)
Feb 09, 2004
1.579
1.605
1.532
1.570
10,011
-0.02(-1.45%)
Feb 06, 2004
1.625
1.628
1.573
1.593
23,129
+0.03(+1.85%)
Feb 05, 2004
1.538
1.608
1.538
1.564
13,808
+0.04(+2.66%)
Feb 04, 2004
1.608
1.608
1.524
1.524
9,320
+0.00(+0.19%)
Feb 03, 2004
1.535
1.535
1.521
1.521
5,178
-0.00(-0.19%)
Feb 02, 2004
1.564
1.564
1.524
1.524
7,249
+0.00(+0.19%)
Jan 30, 2004
1.524
1.535
1.521
1.521
17,605
-0.00(-0.19%)
Jan 29, 2004
1.596
1.596
1.521
1.524
10,011
-0.09(-5.57%)
Jan 28, 2004
1.622
1.622
1.593
1.614
15,879
-0.01(-0.54%)
Jan 27, 2004
1.622
1.622
1.622
1.622
8,975
+0.00(+0.00%)
Jan 26, 2004
1.669
1.669
1.602
1.622
10,011
-0.00(-0.18%)
Jan 23, 2004
1.590
1.671
1.590
1.625
28,307
+0.05(+3.13%)
Jan 22, 2004
1.671
1.671
1.524
1.576
23,129
-0.08(-4.56%)
Jan 21, 2004
1.535
1.666
1.535
1.651
45,222
+0.12(+7.55%)
Jan 20, 2004
1.521
1.550
1.448
1.535
28,997
+0.05(+3.52%)
Jan 16, 2004
1.506
1.509
1.483
1.483
5,868
-0.02(-1.54%)
Jan 15, 2004
1.483
1.509
1.376
1.506
32,539
+0.04(+2.77%)
Jan 14, 2004
1.451
1.472
1.448
1.466
18,209
-0.00(-0.20%)
Jan 13, 2004
1.469
1.469
1.469
1.469
0
+0.00(+0.00%)
Jan 12, 2004
1.469
1.469
1.451
1.469
14,498
-0.02(-1.36%)
Jan 09, 2004
1.486
1.503
1.451
1.489
29,688
+0.02(+1.18%)
Jan 08, 2004
1.376
1.521
1.376
1.472
64,847
+0.10(+6.95%)
Jan 07, 2004
1.376
1.376
1.376
1.376
4,660
+0.00(+0.00%)
Jan 06, 2004
1.417
1.417
1.376
1.376
7,594
-0.01(-1.04%)
Jan 05, 2004
1.390
1.390
1.390
1.390
345
+0.01(+1.05%)
Jan 02, 2004
1.376
1.379
1.376
1.376
8,285
+0.00(+0.00%)
Dec 31, 2003
1.376
1.388
1.376
1.376
32,449
-0.02(-1.45%)
Dec 30, 2003
1.376
1.396
1.376
1.396
8,285
+0.00(+0.00%)
Dec 29, 2003
1.380
1.396
1.380
1.396
21,057
+0.02(+1.47%)
Dec 26, 2003
1.376
1.376
1.376
1.376
0
+0.00(+0.00%)
Dec 24, 2003
1.376
1.376
1.376
1.376
0
+0.00(+0.00%)
Dec 23, 2003
1.376
1.376
1.376
1.376
0
+0.00(+0.00%)
Dec 22, 2003
1.405
1.417
1.376
1.376
26,581
-0.01(-1.06%)
Dec 19, 2003
1.405
1.405
1.390
1.391
2,071
+0.01(+1.07%)
Dec 18, 2003
1.376
1.390
1.376
1.376
25,718
-0.00(-0.21%)
Dec 17, 2003
1.280
1.419
1.266
1.379
56,959
+0.09(+6.97%)
Dec 16, 2003
1.289
1.333
1.266
1.289
12,427
+0.02(+1.37%)
Dec 15, 2003
1.260
1.370
1.260
1.272
15,603
+0.00(+0.02%)
Dec 12, 2003
1.275
1.280
1.260
1.271
8,630
-0.00(-0.25%)
Dec 11, 2003
1.257
1.280
1.280
1.275
5,523
+0.02(+1.38%)
Dec 10, 2003
1.257
1.257
1.257
1.257
0
+0.00(+0.00%)
Dec 09, 2003
1.257
1.257
1.257
1.257
0
+0.00(+0.00%)
Dec 08, 2003
1.258
1.258
1.257
1.257
3,797
+0.00(+0.23%)
Dec 05, 2003
1.254
1.254
1.254
1.254
0
+0.00(+0.00%)
Dec 04, 2003
1.283
1.283
1.254
1.254
33,247
-0.01(-1.14%)
Dec 03, 2003
1.269
1.269
1.269
1.269
8,965
+0.02(+1.39%)
Dec 02, 2003
1.269
1.269
1.251
1.251
6,904
+0.01(+0.46%)
Dec 01, 2003
1.260
1.260
1.234
1.246
5,178
-0.02(-1.60%)
Nov 28, 2003
1.266
1.266
1.266
1.266
1,270
+0.00(+0.00%)
Nov 26, 2003
1.266
1.266
1.266
1.266
0
+0.00(+0.00%)
Nov 25, 2003
1.217
1.266
1.217
1.266
12,651
-0.02(-1.78%)
Nov 24, 2003
1.249
1.289
1.202
1.289
8,291
+0.05(+3.95%)
Nov 21, 2003
1.246
1.246
1.211
1.240
18,282
-0.05(-3.82%)
Nov 20, 2003
1.301
1.301
1.289
1.289
2,761
+0.03(+2.30%)
Nov 19, 2003
1.263
1.292
1.260
1.260
7,939
+0.03(+2.11%)
Nov 18, 2003
1.257
1.260
1.234
1.234
9,683
-0.04(-3.18%)
Nov 17, 2003
1.246
1.286
1.208
1.275
35,211
+0.04(+3.29%)
Nov 14, 2003
1.219
1.246
1.214
1.234
11,730
+0.00(+0.23%)
Nov 13, 2003
1.185
1.246
1.185
1.231
3,055
+0.00(+0.24%)
Nov 12, 2003
1.243
1.243
1.205
1.228
10,694
+0.00(+0.00%)
Nov 11, 2003
1.217
1.228
1.202
1.228
9,320
-0.01(-0.73%)
Nov 10, 2003
1.220
1.272
1.220
1.237
10,011
-0.00(-0.21%)
Nov 07, 2003
1.231
1.246
1.231
1.240
8,285
+0.02(+1.66%)
Nov 06, 2003
1.251
1.280
1.220
1.220
19,676
-0.07(-5.39%)
Nov 05, 2003
1.257
1.289
1.249
1.289
20,018
+0.03(+2.30%)
Nov 04, 2003
1.295
1.295
1.260
1.260
18,465
-0.02(-1.36%)
Nov 03, 2003
1.275
1.301
1.222
1.277
21,057
-0.03(-2.00%)
Oct 31, 2003
1.304
1.304
1.304
1.304
6,213
+0.04(+3.45%)
Oct 30, 2003
1.272
1.272
1.272
1.260
4,487
-0.01(-0.91%)
Oct 29, 2003
1.304
1.304
1.272
1.272
13,463
-0.03(-2.44%)
Oct 28, 2003
1.289
1.376
1.251
1.304
19,676
+0.02(+1.88%)
Oct 27, 2003
1.246
1.280
1.246
1.280
26,235
+0.05(+3.93%)
Oct 24, 2003
1.275
1.275
1.231
1.231
5,178
-0.04(-3.17%)
Oct 23, 2003
1.243
1.448
1.214
1.271
79,398
+0.03(+2.07%)
Oct 22, 2003
1.246
1.246
1.246
1.246
1,035
+0.00(+0.00%)
Oct 21, 2003
1.246
1.246
1.246
1.246
3,797
+0.00(+0.00%)
Oct 20, 2003
1.246
1.246
1.246
1.246
1,035
+0.00(+0.00%)
Oct 17, 2003
1.243
1.246
1.243
1.246
5,523
+0.00(+0.00%)
Oct 16, 2003
1.225
1.225
1.225
1.246
8,975
+0.00(+0.23%)
Oct 15, 2003
1.231
1.246
1.228
1.243
32,449
+0.01(+1.18%)
Oct 14, 2003
1.222
1.228
1.196
1.228
50,745
+0.03(+2.91%)
Oct 13, 2003
1.217
1.217
1.193
1.193
4,487
+0.00(+0.00%)
Oct 10, 2003
1.222
1.222
1.191
1.193
67,315
-0.03(-2.37%)
Oct 09, 2003
1.205
1.225
1.205
1.222
30,378
+0.02(+1.69%)
Oct 08, 2003
1.202
1.202
1.202
1.202
690
+0.00(+0.00%)
Oct 07, 2003
1.196
1.202
1.159
1.202
16,570
+0.01(+0.48%)
Oct 06, 2003
1.188
1.196
1.185
1.196
5,523
+0.02(+1.47%)
Oct 03, 2003
1.202
1.202
1.179
1.179
1,380
+0.01(+0.49%)
Oct 02, 2003
1.185
1.202
1.173
1.173
3,797
-0.04(-3.11%)
Oct 01, 2003
1.208
1.211
1.208
1.211
690
+0.04(+3.21%)
Sep 30, 2003
1.196
1.208
1.173
1.173
7,249
-0.04(-3.34%)
Sep 29, 2003
1.214
1.214
1.214
1.214
0
+0.00(+0.00%)
Sep 26, 2003
1.214
1.214
1.214
1.214
0
+0.00(+0.00%)
Sep 25, 2003
1.199
1.217
1.179
1.214
26,926
+0.00(+0.29%)
Sep 24, 2003
1.176
1.234
1.176
1.210
17,950
+0.01(+1.14%)
Sep 23, 2003
1.217
1.228
1.173
1.197
17,605
-0.03(-2.11%)
Sep 22, 2003
1.199
1.222
1.176
1.222
5,868
+0.00(+0.24%)
Sep 19, 2003
1.173
1.220
1.165
1.220
13,808
+0.03(+2.93%)
Sep 18, 2003
1.170
1.185
1.170
1.185
6,904
+0.00(+0.02%)
Sep 17, 2003
1.202
1.202
1.162
1.185
6,904
-0.06(-4.46%)
Sep 16, 2003
1.188
1.240
1.185
1.240
9,320
+0.05(+4.14%)
Sep 15, 2003
1.191
1.191
1.191
1.191
0
+0.00(+0.00%)
Sep 12, 2003
1.159
1.191
1.159
1.191
5,523
-0.04(-3.07%)
Sep 11, 2003
1.246
1.246
1.205
1.228
6,558
-0.00(-0.24%)
Sep 10, 2003
1.159
1.272
1.159
1.231
34,175
+0.07(+6.25%)
Sep 09, 2003
1.170
1.173
1.159
1.159
4,142
-0.01(-0.74%)
Sep 08, 2003
1.112
1.167
1.112
1.167
22,093
+0.04(+3.87%)
Sep 05, 2003
1.104
1.124
1.104
1.124
3,797
-0.03(-2.27%)
Sep 04, 2003
1.138
1.150
1.098
1.150
15,534
+0.01(+1.28%)
Sep 03, 2003
1.107
1.136
1.107
1.136
22,438
+0.03(+2.62%)
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.