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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 5:31 PM EDT, Jun 7, 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
5430
5453
5413
5422
51,692,800
-27.10(-0.50%)
Aug 30, 2004
5458
5473
5444
5449
16,554,800
-15.10(-0.28%)
Aug 27, 2004
5420
5467
5415
5464
30,444,400
+31.50(+0.58%)
Aug 26, 2004
5395
5432
5395
5432
36,940,800
+57.60(+1.07%)
Aug 25, 2004
5396
5404
5352
5375
31,909,200
-5.40(-0.10%)
Aug 24, 2004
5386
5404
5378
5380
33,971,400
-14.10(-0.26%)
Aug 23, 2004
5377
5420
5355
5394
38,221,600
+50.10(+0.94%)
Aug 20, 2004
5347
5355
5330
5344
29,534,200
-7.70(-0.14%)
Aug 19, 2004
5364
5369
5330
5352
43,022,400
+26.70(+0.50%)
Aug 18, 2004
5347
5358
5303
5325
40,425,800
-53.20(-0.99%)
Aug 17, 2004
5351
5399
5330
5378
36,443,000
+24.20(+0.45%)
Aug 16, 2004
5290
5355
5264
5354
38,319,800
+44.40(+0.84%)
Aug 13, 2004
5327
5352
5299
5310
54,229,800
-46.20(-0.86%)
Aug 12, 2004
5378
5399
5340
5356
46,260,600
-13.30(-0.25%)
Aug 11, 2004
5396
5396
5328
5369
39,313,400
-13.70(-0.25%)
Aug 10, 2004
5356
5390
5346
5383
34,498,200
+24.40(+0.46%)
Aug 09, 2004
5402
5410
5341
5359
36,074,600
-44.50(-0.82%)
Aug 06, 2004
5460
5478
5392
5403
51,780,200
-112.10(-2.03%)
Aug 05, 2004
5540
5543
5510
5515
43,222,000
-3.70(-0.07%)
Aug 04, 2004
5545
5560
5506
5519
64,881,800
-69.70(-1.25%)
Aug 03, 2004
5561
5597
5533
5589
37,405,800
+50.80(+0.92%)
Aug 02, 2004
5531
5541
5503
5538
34,925,200
-9.40(-0.17%)
Jul 30, 2004
5560
5562
5520
5547
47,368,600
-6.20(-0.11%)
Jul 29, 2004
5533
5566
5530
5553
44,833,200
+38.70(+0.70%)
Jul 28, 2004
5528
5553
5492
5515
47,395,800
+12.80(+0.23%)
Jul 27, 2004
5452
5516
5452
5502
35,863,800
+57.90(+1.06%)
Jul 26, 2004
5486
5501
5444
5444
27,986,600
-38.00(-0.69%)
Jul 23, 2004
5502
5507
5458
5482
32,595,000
+5.10(+0.09%)
Jul 22, 2004
5512
5520
5474
5477
44,846,800
-84.80(-1.52%)
Jul 21, 2004
5536
5571
5527
5562
54,681,400
+63.50(+1.15%)
Jul 20, 2004
5422
5500
5416
5498
59,867,800
+68.50(+1.26%)
Jul 19, 2004
5456
5460
5417
5430
38,298,600
-31.50(-0.58%)
Jul 16, 2004
5441
5480
5438
5461
47,838,400
-16.70(-0.30%)
Jul 15, 2004
5531
5535
5470
5478
39,440,600
-70.40(-1.27%)
Jul 14, 2004
5504
5550
5477
5548
48,563,600
+17.00(+0.31%)
Jul 13, 2004
5553
5554
5518
5531
34,012,600
-1.40(-0.03%)
Jul 12, 2004
5532
5557
5518
5533
27,140,000
-15.40(-0.28%)
Jul 09, 2004
5557
5560
5518
5548
30,747,800
-30.60(-0.55%)
Jul 08, 2004
5534
5579
5517
5579
38,102,800
+37.30(+0.67%)
Jul 07, 2004
5552
5565
5538
5541
36,956,200
-8.50(-0.15%)
Jul 06, 2004
5596
5604
5512
5550
40,816,600
-38.30(-0.69%)
Jul 05, 2004
5596
5623
5588
5588
20,841,000
-18.60(-0.33%)
Jul 02, 2004
5614
5629
5592
5607
29,165,000
-18.90(-0.34%)
Jul 01, 2004
5645
5670
5623
5626
49,599,000
+6.60(+0.12%)
Jun 30, 2004
5684
5693
5619
5619
64,744,000
-69.20(-1.22%)
Jun 29, 2004
5690
5695
5660
5688
42,857,400
-18.00(-0.32%)
Jun 28, 2004
5677
5719
5667
5706
55,684,000
+24.80(+0.44%)
Jun 25, 2004
5661
5689
5658
5682
52,692,400
+7.00(+0.12%)
Jun 24, 2004
5682
5694
5656
5674
46,469,000
+20.60(+0.36%)
Jun 23, 2004
5670
5688
5644
5654
41,000,800
-4.50(-0.08%)
Jun 22, 2004
5696
5707
5651
5658
49,742,800
-58.10(-1.02%)
Jun 21, 2004
5710
5734
5703
5716
27,227,400
+22.60(+0.40%)
Jun 18, 2004
5685
5707
5676
5694
147,487,200
-12.30(-0.22%)
Jun 17, 2004
5701
5729
5691
5706
37,237,600
-3.80(-0.07%)
Jun 16, 2004
5679
5712
5666
5710
46,208,400
+38.30(+0.68%)
Jun 15, 2004
5628
5686
5618
5672
51,416,800
+38.10(+0.68%)
Jun 14, 2004
5674
5682
5599
5634
68,264,800
-56.40(-0.99%)
Jun 11, 2004
5675
5703
5669
5690
24,207,600
+9.50(+0.17%)
Jun 10, 2004
5702
5703
5666
5680
38,270,000
-34.70(-0.61%)
Jun 09, 2004
5743
5752
5710
5715
37,861,800
-18.30(-0.32%)
Jun 08, 2004
5753
5754
5706
5734
41,794,000
-10.70(-0.19%)
Jun 07, 2004
5723
5756
5722
5744
42,722,200
+55.80(+0.98%)
Jun 04, 2004
5646
5696
5643
5688
49,576,200
+27.90(+0.49%)
Jun 03, 2004
5623
5663
5618
5660
39,720,000
+28.80(+0.51%)
Jun 02, 2004
5606
5661
5603
5632
43,475,600
+42.20(+0.75%)
Jun 01, 2004
5632
5645
5584
5590
36,101,800
-37.60(-0.67%)
May 28, 2004
5721
5723
5611
5627
56,938,000
-78.70(-1.38%)
May 27, 2004
5686
5719
5681
5706
38,544,200
+34.10(+0.60%)
May 26, 2004
5721
5724
5649
5672
37,325,400
+24.80(+0.44%)
May 25, 2004
5654
5664
5621
5647
92,043,000
-34.90(-0.61%)
May 24, 2004
5672
5734
5672
5682
37,384,400
+36.70(+0.65%)
May 21, 2004
5696
5698
5644
5645
71,034,400
-64.90(-1.14%)
May 20, 2004
5677
5719
5676
5710
62,331,400
+0.00(+0.00%)
May 19, 2004
5677
5719
5676
5710
62,331,400
+71.60(+1.27%)
May 18, 2004
5637
5655
5625
5638
63,847,200
+30.50(+0.54%)
May 17, 2004
5630
5631
5570
5608
96,142,800
-77.10(-1.36%)
May 14, 2004
5700
5721
5664
5685
54,012,600
-29.60(-0.52%)
May 13, 2004
5677
5715
5666
5715
46,670,000
+69.70(+1.23%)
May 12, 2004
5738
5738
5645
5645
45,836,400
-78.20(-1.37%)
May 11, 2004
5682
5723
5671
5723
62,189,600
+81.30(+1.44%)
May 10, 2004
5741
5757
5642
5642
91,776,400
-185.90(-3.19%)
May 07, 2004
5833
5853
5796
5828
65,598,400
-4.70(-0.08%)
May 06, 2004
5886
5905
5816
5832
59,867,200
-58.80(-1.00%)
May 05, 2004
5828
5896
5822
5891
50,455,800
+61.50(+1.05%)
May 04, 2004
5847
5847
5806
5830
58,095,400
+12.80(+0.22%)
May 03, 2004
5766
5827
5752
5817
44,810,000
+42.50(+0.74%)
Apr 30, 2004
5763
5809
5762
5774
67,940,000
-9.40(-0.16%)
Apr 29, 2004
5790
5807
5754
5784
82,666,200
-9.10(-0.16%)
Apr 28, 2004
5852
5868
5793
5793
71,244,600
-76.40(-1.30%)
Apr 27, 2004
5887
5894
5852
5869
75,580,000
-11.90(-0.20%)
Apr 26, 2004
5864
5899
5852
5881
80,613,200
+63.10(+1.08%)
Apr 23, 2004
5824
5850
5794
5818
57,873,200
+28.50(+0.49%)
Apr 22, 2004
5797
5802
5731
5790
47,787,200
-5.50(-0.09%)
Apr 21, 2004
5801
5829
5789
5795
53,572,800
-34.10(-0.58%)
Apr 20, 2004
5808
5829
5793
5829
74,874,800
+41.40(+0.72%)
Apr 19, 2004
5757
5788
5751
5788
43,779,000
+17.90(+0.31%)
Apr 16, 2004
5773
5787
5746
5770
69,467,400
-14.70(-0.25%)
Apr 15, 2004
5756
5807
5738
5785
71,175,000
+23.30(+0.40%)
Apr 14, 2004
5775
5786
5719
5761
64,993,600
-43.20(-0.74%)
Apr 13, 2004
5828
5845
5802
5804
50,432,000
+1.10(+0.02%)
Apr 08, 2004
5799
5817
5786
5803
32,572,200
+32.30(+0.56%)
Apr 07, 2004
5776
5818
5761
5771
43,672,000
+3.80(+0.07%)
Apr 06, 2004
5825
5828
5765
5767
69,276,000
-48.00(-0.83%)
Apr 05, 2004
5790
5815
5756
5815
48,524,600
+30.70(+0.53%)
Apr 03, 2004
5717
5797
5708
5785
51,870,000
+67.80(+1.19%)
Apr 02, 2004
5638
5717
5634
5717
53,775,000
+98.20(+1.75%)
Apr 01, 2004
5638
5654
5608
5619
64,441,000
-4.50(-0.08%)
Mar 31, 2004
5636
5638
5587
5623
40,797,400
-21.10(-0.37%)
Mar 30, 2004
5599
5646
5591
5644
33,750,400
+0.00(+0.00%)
Mar 29, 2004
5599
5646
5591
5644
0
+57.20(+1.02%)
Mar 27, 2004
5617
5617
5562
5587
56,062,200
-5.30(-0.09%)
Mar 26, 2004
5549
5592
5543
5592
60,763,400
+88.30(+1.60%)
Mar 25, 2004
5507
5543
5471
5504
53,585,400
-5.80(-0.11%)
Mar 24, 2004
5480
5551
5475
5510
54,263,200
+40.80(+0.75%)
Mar 23, 2004
5587
5590
5438
5469
70,122,600
+0.00(+0.00%)
Mar 22, 2004
5587
5590
5438
5469
0
-152.50(-2.71%)
Mar 20, 2004
5633
5643
5586
5622
119,287,000
+12.00(+0.21%)
Mar 19, 2004
5699
5718
5609
5610
58,361,200
-82.70(-1.45%)
Mar 18, 2004
5670
5703
5658
5692
63,464,800
+46.00(+0.81%)
Mar 17, 2004
5617
5676
5592
5646
60,819,600
+25.90(+0.46%)
Mar 16, 2004
5673
5685
5608
5620
68,384,000
+0.00(+0.00%)
Mar 15, 2004
5673
5685
5608
5620
0
-80.20(-1.41%)
Mar 13, 2004
5629
5717
5597
5700
85,927,800
-6.20(-0.11%)
Mar 12, 2004
5826
5827
5687
5707
119,199,200
-170.40(-2.90%)
Mar 11, 2004
5838
5893
5835
5877
59,689,600
+18.30(+0.31%)
Mar 10, 2004
5871
5898
5850
5859
62,295,800
-25.70(-0.44%)
Mar 09, 2004
5907
5916
5883
5884
54,757,200
+0.00(+0.00%)
Mar 08, 2004
5907
5916
5883
5884
0
-11.30(-0.19%)
Mar 06, 2004
5942
5942
5880
5896
61,257,400
-38.60(-0.65%)
Mar 05, 2004
5895
5934
5885
5934
47,918,000
+62.20(+1.06%)
Mar 04, 2004
5889
5899
5862
5872
43,672,400
-24.10(-0.41%)
Mar 03, 2004
5842
5899
5838
5896
54,385,200
+65.60(+1.13%)
Mar 02, 2004
5813
5853
5809
5831
53,285,400
+0.00(+0.00%)
Mar 01, 2004
5813
5853
5809
5831
0
+32.30(+0.56%)
Feb 28, 2004
5823
5859
5798
5798
78,669,800
+1.00(+0.02%)
Feb 27, 2004
5804
5814
5768
5797
65,014,400
-14.10(-0.24%)
Feb 26, 2004
5807
5828
5766
5812
48,219,600
+9.70(+0.17%)
Feb 25, 2004
5860
5864
5796
5802
61,741,200
-78.40(-1.33%)
Feb 24, 2004
5873
5897
5861
5880
57,948,000
+0.00(+0.00%)
Feb 23, 2004
5873
5897
5861
5880
0
+23.70(+0.40%)
Feb 21, 2004
5882
5894
5838
5856
117,474,200
-18.10(-0.31%)
Feb 20, 2004
5861
5896
5860
5875
102,676,000
+45.80(+0.79%)
Feb 19, 2004
5877
5886
5820
5829
67,521,600
-42.90(-0.73%)
Feb 18, 2004
5864
5889
5862
5872
62,075,200
+13.50(+0.23%)
Feb 17, 2004
5856
5865
5830
5858
43,573,800
+0.00(+0.00%)
Feb 16, 2004
5856
5865
5830
5858
0
+9.10(+0.16%)
Feb 14, 2004
5858
5874
5833
5849
73,230,600
+2.40(+0.04%)
Feb 13, 2004
5885
5927
5846
5847
93,610,400
-35.40(-0.60%)
Feb 12, 2004
5880
5909
5872
5882
56,724,600
+2.10(+0.04%)
Feb 11, 2004
5871
5886
5850
5880
46,900,200
+10.20(+0.17%)
Feb 10, 2004
5827
5870
5826
5870
48,895,600
+0.00(+0.00%)
Feb 09, 2004
5827
5870
5826
5870
0
+58.90(+1.01%)
Feb 07, 2004
5788
5811
5770
5811
52,334,000
+52.70(+0.92%)
Feb 06, 2004
5767
5814
5758
5758
49,483,400
-17.40(-0.30%)
Feb 05, 2004
5714
5788
5713
5776
46,553,400
+40.60(+0.71%)
Feb 04, 2004
5796
5796
5714
5735
53,845,000
-53.30(-0.92%)
Feb 03, 2004
5762
5802
5758
5788
39,270,000
+0.00(+0.00%)
Feb 02, 2004
5762
5802
5758
5788
0
+51.90(+0.90%)
Jan 31, 2004
5785
5788
5731
5736
70,168,600
-31.80(-0.55%)
Jan 30, 2004
5760
5794
5746
5768
42,064,600
-35.10(-0.60%)
Jan 29, 2004
5773
5825
5771
5803
47,259,000
+12.70(+0.22%)
Jan 28, 2004
5785
5823
5779
5791
51,958,800
+42.10(+0.73%)
Jan 27, 2004
5757
5767
5733
5748
38,562,000
+0.00(+0.00%)
Jan 26, 2004
5757
5767
5733
5748
0
-14.20(-0.25%)
Jan 24, 2004
5723
5764
5718
5763
43,988,800
+41.30(+0.72%)
Jan 23, 2004
5715
5752
5685
5721
55,368,800
+36.20(+0.64%)
Jan 22, 2004
5665
5706
5662
5685
54,870,000
+19.70(+0.35%)
Jan 21, 2004
5695
5720
5658
5666
48,224,400
-32.90(-0.58%)
Jan 20, 2004
5705
5726
5689
5698
57,167,400
+0.00(+0.00%)
Jan 19, 2004
5705
5726
5689
5698
0
+3.90(+0.07%)
Jan 17, 2004
5621
5694
5621
5694
91,138,000
+63.50(+1.13%)
Jan 16, 2004
5611
5639
5597
5631
75,783,400
+6.70(+0.12%)
Jan 15, 2004
5555
5624
5543
5624
71,959,000
+65.20(+1.17%)
Jan 14, 2004
5540
5581
5540
5559
69,433,200
+51.40(+0.93%)
Jan 13, 2004
5533
5558
5496
5508
73,905,600
+0.00(+0.00%)
Jan 12, 2004
5533
5558
5496
5508
0
-67.00(-1.20%)
Jan 10, 2004
5621
5630
5542
5575
64,582,400
-30.40(-0.54%)
Jan 09, 2004
5610
5655
5599
5605
97,316,800
+21.70(+0.39%)
Jan 08, 2004
5603
5621
5563
5583
53,545,400
-13.20(-0.24%)
Jan 07, 2004
5589
5597
5551
5597
43,946,200
+13.90(+0.25%)
Jan 06, 2004
5517
5583
5508
5583
52,526,600
+0.00(+0.00%)
Jan 05, 2004
5517
5583
5508
5583
0
+94.90(+1.73%)
Jan 02, 2004
5488
5488
5488
5488
0
+0.00(+0.00%)
Dec 31, 2003
5464
5490
5462
5488
21,810,200
+42.60(+0.78%)
Dec 30, 2003
5432
5449
5418
5445
24,966,200
+0.00(+0.00%)
Dec 29, 2003
5432
5449
5418
5445
0
+28.00(+0.52%)
Dec 24, 2003
5408
5417
5394
5417
27,043,000
+29.40(+0.55%)
Dec 23, 2003
5389
5422
5388
5388
36,515,800
+0.00(+0.00%)
Dec 22, 2003
5389
5422
5388
5388
0
-25.60(-0.47%)
Dec 20, 2003
5442
5446
5400
5413
63,777,200
-2.40(-0.04%)
Dec 19, 2003
5350
5426
5347
5416
44,511,800
+59.30(+1.11%)
Dec 18, 2003
5399
5405
5350
5356
56,282,000
-26.80(-0.50%)
Dec 17, 2003
5405
5420
5382
5383
39,060,800
-43.80(-0.81%)
Dec 16, 2003
5447
5454
5411
5427
45,226,000
+0.00(+0.00%)
Dec 15, 2003
5447
5454
5411
5427
0
+29.50(+0.55%)
Dec 13, 2003
5412
5424
5374
5398
42,140,800
-5.50(-0.10%)
Dec 12, 2003
5365
5403
5365
5403
39,180,200
+58.00(+1.09%)
Dec 11, 2003
5370
5376
5330
5345
52,148,200
-47.30(-0.88%)
Dec 10, 2003
5385
5402
5366
5392
42,347,600
+32.40(+0.60%)
Dec 09, 2003
5345
5368
5325
5360
53,204,200
+0.00(+0.00%)
Dec 08, 2003
5345
5368
5325
5360
0
-5.10(-0.10%)
Dec 06, 2003
5429
5434
5358
5365
50,636,200
-61.90(-1.14%)
Dec 05, 2003
5429
5456
5417
5427
55,039,000
-13.70(-0.25%)
Dec 04, 2003
5372
5441
5369
5441
70,728,800
+62.50(+1.16%)
Dec 03, 2003
5384
5390
5363
5378
68,841,600
+3.30(+0.06%)
Dec 02, 2003
5333
5377
5333
5375
47,572,000
+0.00(+0.00%)
Dec 01, 2003
5333
5377
5333
5375
0
+57.40(+1.08%)
Nov 29, 2003
5318
5339
5267
5318
53,028,000
-2.70(-0.05%)
Nov 28, 2003
5314
5336
5296
5320
38,333,200
+24.20(+0.46%)
Nov 27, 2003
5309
5344
5296
5296
56,591,400
-13.10(-0.25%)
Nov 26, 2003
5310
5347
5306
5309
70,666,600
+4.50(+0.08%)
Nov 25, 2003
5231
5306
5230
5305
55,622,000
+0.00(+0.00%)
Nov 24, 2003
5231
5306
5230
5305
0
+98.30(+1.89%)
Nov 22, 2003
5183
5232
5179
5206
59,649,600
+5.40(+0.10%)
Nov 21, 2003
5221
5223
5128
5201
69,359,200
+3.30(+0.06%)
Nov 20, 2003
5198
5212
5172
5198
75,203,400
-52.30(-1.00%)
Nov 19, 2003
5303
5313
5243
5250
50,373,000
-24.80(-0.47%)
Nov 18, 2003
5316
5319
5273
5275
47,803,600
+0.00(+0.00%)
Nov 17, 2003
5316
5319
5273
5275
0
-95.10(-1.77%)
Nov 15, 2003
5322
5380
5316
5370
62,884,400
+43.90(+0.82%)
Nov 14, 2003
5311
5328
5281
5326
79,526,000
+55.30(+1.05%)
Nov 13, 2003
5264
5282
5230
5271
44,046,800
+10.30(+0.20%)
Nov 12, 2003
5227
5264
5213
5260
43,907,600
+18.10(+0.35%)
Nov 11, 2003
5269
5296
5242
5242
31,091,200
+0.00(+0.00%)
Nov 10, 2003
5269
5296
5242
5242
0
-57.40(-1.08%)
Nov 08, 2003
5268
5301
5262
5300
60,603,400
+63.90(+1.22%)
Nov 07, 2003
5223
5242
5175
5236
46,770,800
+32.50(+0.62%)
Nov 06, 2003
5250
5256
5185
5203
60,662,400
-48.90(-0.93%)
Nov 05, 2003
5298
5317
5252
5252
78,288,400
-67.50(-1.27%)
Nov 04, 2003
5227
5321
5224
5320
44,779,400
+0.00(+0.00%)
Nov 03, 2003
5227
5321
5224
5320
0
+108.20(+2.08%)
Nov 01, 2003
5203
5217
5186
5211
41,281,400
-11.80(-0.23%)
Oct 31, 2003
5176
5240
5159
5223
51,251,000
+45.70(+0.88%)
Oct 30, 2003
5222
5231
5159
5178
66,782,800
-7.70(-0.15%)
Oct 29, 2003
5158
5208
5158
5185
109,153,200
+27.60(+0.54%)
Oct 28, 2003
5156
5178
5145
5158
34,788,800
+0.00(+0.00%)
Oct 27, 2003
5156
5178
5145
5158
0
+33.90(+0.66%)
Oct 24, 2003
5129
5149
5101
5124
50,823,800
+0.70(+0.01%)
Oct 23, 2003
5102
5150
5091
5123
47,647,000
-53.60(-1.04%)
Oct 22, 2003
5259
5271
5171
5177
55,173,000
-81.30(-1.55%)
Oct 21, 2003
5293
5298
5242
5258
50,554,600
-8.70(-0.17%)
Oct 20, 2003
5239
5267
5228
5267
39,985,600
+19.30(+0.37%)
Oct 17, 2003
5259
5298
5232
5247
40,072,200
-15.60(-0.30%)
Oct 16, 2003
5252
5291
5240
5263
33,909,200
+0.40(+0.01%)
Oct 15, 2003
5276
5302
5238
5262
56,213,800
+8.50(+0.16%)
Oct 14, 2003
5289
5292
5226
5254
37,005,600
-18.80(-0.36%)
Oct 13, 2003
5205
5275
5205
5273
35,528,200
+68.30(+1.31%)
Oct 10, 2003
5211
5233
5183
5204
40,141,600
-13.30(-0.25%)
Oct 09, 2003
5154
5218
5124
5218
41,354,600
+71.60(+1.39%)
Oct 08, 2003
5114
5196
5095
5146
43,721,800
+22.50(+0.44%)
Oct 07, 2003
5167
5169
5088
5124
48,036,000
-37.80(-0.73%)
Oct 06, 2003
5188
5202
5146
5162
28,609,400
-41.60(-0.80%)
Oct 03, 2003
5089
5207
5084
5203
50,744,000
+125.20(+2.47%)
Oct 02, 2003
5115
5123
5065
5078
49,057,600
+16.90(+0.33%)
Oct 01, 2003
5054
5071
5018
5061
53,619,000
+17.50(+0.35%)
Sep 30, 2003
5116
5136
5001
5044
59,190,200
-58.80(-1.15%)
Sep 29, 2003
5113
5163
5085
5102
42,661,800
-29.00(-0.57%)
Sep 26, 2003
5136
5160
5068
5131
57,237,800
-29.30(-0.57%)
Sep 25, 2003
5171
5187
5124
5161
68,385,600
-70.10(-1.34%)
Sep 24, 2003
5225
5257
5212
5231
67,233,000
+18.30(+0.35%)
Sep 23, 2003
5266
5275
5201
5212
62,355,400
-44.80(-0.85%)
Sep 22, 2003
5354
5361
5253
5257
57,843,000
-129.90(-2.41%)
Sep 19, 2003
5445
5445
5385
5387
70,620,600
-35.50(-0.65%)
Sep 18, 2003
5392
5425
5382
5423
50,723,600
+23.70(+0.44%)
Sep 17, 2003
5402
5424
5387
5399
49,387,800
+27.50(+0.51%)
Sep 16, 2003
5340
5372
5319
5371
37,447,400
+39.70(+0.74%)
Sep 15, 2003
5316
5356
5315
5332
40,234,400
+23.90(+0.45%)
Sep 12, 2003
5324
5334
5266
5308
43,990,800
-6.00(-0.11%)
Sep 11, 2003
5282
5333
5265
5314
54,142,200
+7.60(+0.14%)
Sep 10, 2003
5292
5320
5268
5306
64,180,800
+8.40(+0.16%)
Sep 09, 2003
5371
5375
5285
5298
58,522,600
-38.50(-0.72%)
Sep 08, 2003
5308
5348
5293
5336
36,949,800
+25.70(+0.48%)
Sep 05, 2003
5311
5320
5280
5311
48,593,600
+11.80(+0.22%)
Sep 04, 2003
5294
5320
5270
5299
57,485,600
+7.80(+0.15%)
Sep 03, 2003
5245
5320
5243
5291
69,180,400
+106.00(+2.04%)
Sep 02, 2003
5221
5228
5176
5185
47,697,200
-32.60(-0.62%)
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.