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 Technology Ishares ETF
(NY:
IYW
)
135.65
+1.19 (+0.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 14, 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 29, 2003
9.635
9.727
9.606
9.702
99,509
+0.05(+0.55%)
Aug 28, 2003
9.633
9.680
9.526
9.649
89,648
+0.07(+0.72%)
Aug 27, 2003
9.493
9.591
9.464
9.580
114,301
+0.10(+1.04%)
Aug 26, 2003
9.392
9.482
9.272
9.482
231,740
+0.06(+0.62%)
Aug 25, 2003
9.426
9.446
9.350
9.424
141,644
-0.04(-0.42%)
Aug 22, 2003
9.660
9.760
9.464
9.464
395,348
+0.03(+0.28%)
Aug 21, 2003
9.424
9.490
9.316
9.437
101,302
+0.08(+0.91%)
Aug 20, 2003
9.270
9.412
9.270
9.352
187,812
-0.01(-0.07%)
Aug 19, 2003
9.312
9.390
9.227
9.359
199,019
+0.15(+1.67%)
Aug 18, 2003
9.013
9.258
9.013
9.205
189,605
+0.23(+2.51%)
Aug 15, 2003
8.924
8.988
8.924
8.980
185,123
+0.02(+0.17%)
Aug 14, 2003
8.901
9.013
8.848
8.964
92,785
+0.02(+0.22%)
Aug 13, 2003
8.935
8.980
8.857
8.944
790,248
+0.03(+0.35%)
Aug 12, 2003
8.801
8.913
8.761
8.913
124,162
+0.20(+2.28%)
Aug 11, 2003
8.667
8.821
8.667
8.714
87,855
+0.03(+0.31%)
Aug 08, 2003
8.790
8.808
8.611
8.687
649,501
-0.03(-0.33%)
Aug 07, 2003
8.756
8.790
8.678
8.716
574,645
-0.06(-0.69%)
Aug 06, 2003
8.768
8.877
8.669
8.777
435,242
-0.04(-0.43%)
Aug 05, 2003
9.082
9.082
8.814
8.814
324,974
-0.30(-3.26%)
Aug 04, 2003
9.035
9.125
8.937
9.111
194,536
+0.05(+0.59%)
Aug 01, 2003
9.080
9.136
9.046
9.058
238,912
-0.06(-0.61%)
Jul 31, 2003
9.147
9.290
9.091
9.113
307,493
+0.13(+1.49%)
Jul 30, 2003
9.069
9.102
8.980
8.980
209,776
-0.13(-1.44%)
Jul 29, 2003
9.147
9.178
9.017
9.111
95,923
-0.04(-0.49%)
Jul 28, 2003
9.180
9.212
9.093
9.156
76,649
+0.04(+0.42%)
Jul 25, 2003
8.991
9.147
8.837
9.118
260,876
+0.19(+2.12%)
Jul 24, 2003
9.180
9.223
8.928
8.928
111,163
-0.15(-1.69%)
Jul 23, 2003
9.058
9.145
8.968
9.082
227,706
+0.04(+0.49%)
Jul 22, 2003
9.013
9.091
8.946
9.038
375,625
+0.23(+2.56%)
Jul 21, 2003
8.968
8.968
8.790
8.812
1,234,904
-0.23(-2.49%)
Jul 18, 2003
9.102
9.122
8.937
9.038
147,919
+0.02(+0.27%)
Jul 17, 2003
9.129
9.189
8.962
9.013
271,634
-0.33(-3.58%)
Jul 16, 2003
9.424
9.426
9.236
9.348
394,900
-0.02(-0.24%)
Jul 15, 2003
9.448
9.466
9.285
9.370
192,295
+0.01(+0.12%)
Jul 14, 2003
9.403
9.535
9.303
9.359
1,178,425
+0.12(+1.33%)
Jul 11, 2003
9.180
9.301
9.149
9.236
953,408
+0.11(+1.20%)
Jul 10, 2003
9.270
9.278
9.071
9.127
841,796
-0.24(-2.60%)
Jul 09, 2003
9.359
9.459
9.258
9.370
995,095
+0.05(+0.57%)
Jul 08, 2003
9.214
9.370
9.136
9.316
934,134
+0.08(+0.87%)
Jul 07, 2003
9.080
9.258
9.038
9.236
349,628
+0.35(+3.89%)
Jul 03, 2003
8.879
9.022
8.879
8.890
160,022
-0.07(-0.75%)
Jul 02, 2003
8.801
8.991
8.801
8.957
205,742
+0.24(+2.79%)
Jul 01, 2003
8.623
8.765
8.491
8.714
710,910
+0.10(+1.17%)
Jun 30, 2003
8.756
8.779
8.600
8.614
407,451
-0.01(-0.13%)
Jun 27, 2003
8.723
8.832
8.625
8.625
173,021
-0.09(-1.00%)
Jun 26, 2003
8.556
8.723
8.556
8.712
235,326
+0.17(+1.98%)
Jun 25, 2003
8.634
8.732
8.520
8.542
283,736
-0.05(-0.55%)
Jun 24, 2003
8.578
8.690
8.520
8.589
173,917
-0.05(-0.62%)
Jun 23, 2003
8.823
8.830
8.567
8.643
826,108
-0.23(-2.64%)
Jun 20, 2003
8.957
8.982
8.801
8.877
1,232,662
-0.04(-0.40%)
Jun 19, 2003
9.087
9.127
8.906
8.913
300,321
-0.12(-1.33%)
Jun 18, 2003
8.846
9.069
8.781
9.033
443,758
+0.14(+1.61%)
Jun 17, 2003
8.890
8.935
8.823
8.890
339,318
+0.03(+0.38%)
Jun 16, 2003
8.723
8.857
8.625
8.857
574,645
+0.23(+2.72%)
Jun 13, 2003
8.893
8.893
8.600
8.623
339,318
-0.22(-2.45%)
Jun 12, 2003
8.901
8.901
8.783
8.839
417,760
+0.00(+0.05%)
Jun 11, 2003
8.645
8.843
8.645
8.835
184,675
+0.06(+0.66%)
Jun 10, 2003
8.745
8.777
8.636
8.777
120,128
+0.15(+1.79%)
Jun 09, 2003
8.734
8.866
8.589
8.623
212,018
-0.17(-1.88%)
Jun 06, 2003
9.049
9.156
8.743
8.788
1,580,497
-0.05(-0.56%)
Jun 05, 2003
8.756
8.866
8.669
8.837
911,722
+0.00(+0.03%)
Jun 04, 2003
8.707
8.897
8.669
8.835
996,888
+0.18(+2.09%)
Jun 03, 2003
8.589
8.694
8.545
8.654
1,391,788
+0.02(+0.23%)
Jun 02, 2003
8.801
8.812
8.589
8.634
1,429,440
-0.04(-0.49%)
May 30, 2003
8.656
8.698
8.591
8.676
238,464
+0.09(+1.04%)
May 29, 2003
8.511
8.687
8.489
8.587
320,492
+0.11(+1.26%)
May 28, 2003
8.489
8.542
8.411
8.480
1,799,687
+0.07(+0.82%)
May 27, 2003
8.132
8.464
8.132
8.411
176,606
+0.25(+3.03%)
May 23, 2003
8.103
8.196
8.103
8.163
992,405
+0.04(+0.52%)
May 22, 2003
8.076
8.196
8.076
8.121
106,681
+0.04(+0.55%)
May 21, 2003
8.076
8.096
7.980
8.076
890,654
-0.03(-0.36%)
May 20, 2003
8.132
8.196
8.009
8.105
955,649
+0.03(+0.36%)
May 19, 2003
8.321
8.350
8.067
8.076
901,860
-0.31(-3.72%)
May 16, 2003
8.455
8.478
8.348
8.388
213,362
-0.09(-1.03%)
May 15, 2003
8.513
8.553
8.393
8.475
354,558
+0.08(+0.93%)
May 14, 2003
8.500
8.500
8.301
8.397
251,911
-0.01(-0.11%)
May 13, 2003
8.384
8.473
8.346
8.406
268,496
-0.03(-0.37%)
May 12, 2003
8.288
8.464
8.257
8.437
311,079
+0.12(+1.42%)
May 09, 2003
8.199
8.319
8.179
8.319
129,093
+0.26(+3.27%)
May 08, 2003
8.098
8.196
8.056
8.056
256,842
-0.15(-1.85%)
May 07, 2003
8.279
8.328
8.156
8.208
134,472
-0.12(-1.50%)
May 06, 2003
8.188
8.399
8.188
8.333
487,686
+0.17(+2.05%)
May 05, 2003
8.199
8.299
8.147
8.165
270,289
+0.04(+0.55%)
May 02, 2003
7.964
8.165
7.964
8.121
214,259
+0.15(+1.82%)
May 01, 2003
7.886
7.987
7.822
7.976
1,906,369
+0.11(+1.39%)
Apr 30, 2003
7.953
7.985
7.866
7.866
1,074,433
-0.14(-1.76%)
Apr 29, 2003
7.976
8.085
7.877
8.007
182,434
+0.12(+1.47%)
Apr 28, 2003
7.719
7.931
7.719
7.891
109,370
+0.19(+2.52%)
Apr 25, 2003
7.853
7.873
7.697
7.697
129,989
-0.20(-2.54%)
Apr 24, 2003
7.898
7.976
7.855
7.898
165,849
-0.10(-1.23%)
Apr 23, 2003
7.942
8.018
7.866
7.996
130,438
+0.06(+0.76%)
Apr 22, 2003
7.719
7.962
7.699
7.935
386,383
+0.16(+2.10%)
Apr 21, 2003
7.764
7.808
7.719
7.773
153,746
+0.03(+0.43%)
Apr 17, 2003
7.585
7.775
7.570
7.739
274,771
+0.14(+1.79%)
Apr 16, 2003
7.641
7.750
7.554
7.603
753,941
+0.08(+1.13%)
Apr 15, 2003
7.384
7.529
7.384
7.518
164,504
+0.11(+1.44%)
Apr 14, 2003
7.262
7.463
7.230
7.411
200,363
+0.19(+2.59%)
Apr 11, 2003
7.407
7.449
7.219
7.224
85,614
-0.10(-1.43%)
Apr 10, 2003
7.284
7.335
7.206
7.329
117,439
+0.06(+0.77%)
Apr 09, 2003
7.418
7.527
7.253
7.273
286,426
-0.17(-2.25%)
Apr 08, 2003
7.496
7.525
7.407
7.440
267,151
-0.08(-1.13%)
Apr 07, 2003
7.831
7.857
7.509
7.525
1,496,228
+0.04(+0.54%)
Apr 04, 2003
7.596
7.637
7.429
7.485
217,396
-0.10(-1.32%)
Apr 03, 2003
7.630
7.739
7.541
7.585
2,594,867
-0.03(-0.38%)
Apr 02, 2003
7.485
7.625
7.442
7.614
262,669
+0.39(+5.37%)
Apr 01, 2003
7.262
7.324
7.193
7.226
145,678
-0.02(-0.31%)
Mar 31, 2003
7.306
7.338
7.190
7.248
129,093
-0.16(-2.20%)
Mar 28, 2003
7.451
7.572
7.411
7.411
127,748
-0.16(-2.09%)
Mar 27, 2003
7.529
7.628
7.434
7.570
158,677
-0.04(-0.47%)
Mar 26, 2003
7.648
7.672
7.552
7.605
593,919
-0.02(-0.26%)
Mar 25, 2003
7.563
7.719
7.498
7.625
410,140
+0.05(+0.71%)
Mar 24, 2003
7.652
7.674
7.518
7.572
474,239
-0.30(-3.83%)
Mar 21, 2003
7.886
7.918
7.755
7.873
482,307
+0.13(+1.73%)
Mar 20, 2003
7.612
7.842
7.587
7.739
479,617
+0.02(+0.32%)
Mar 19, 2003
7.775
7.779
7.574
7.715
3,308,466
-0.04(-0.58%)
Mar 18, 2003
7.764
7.777
7.599
7.759
1,186,494
+0.06(+0.81%)
Mar 17, 2003
7.273
7.750
7.264
7.697
808,178
+0.35(+4.70%)
Mar 14, 2003
7.396
7.471
7.306
7.351
567,921
-0.04(-0.57%)
Mar 13, 2003
7.094
7.393
7.021
7.393
120,576
+0.46(+6.56%)
Mar 12, 2003
6.961
6.961
6.769
6.938
188,709
+0.03(+0.45%)
Mar 11, 2003
6.920
7.048
6.907
6.907
110,267
-0.04(-0.61%)
Mar 10, 2003
7.027
7.079
6.918
6.949
130,438
-0.19(-2.63%)
Mar 07, 2003
6.961
7.172
6.961
7.137
116,990
+0.03(+0.38%)
Mar 06, 2003
7.083
7.172
7.063
7.110
72,615
-0.01(-0.13%)
Mar 05, 2003
7.139
7.226
7.085
7.119
63,201
+0.02(+0.31%)
Mar 04, 2003
7.161
7.224
7.097
7.097
82,476
-0.08(-1.09%)
Mar 03, 2003
7.384
7.449
7.161
7.175
101,750
-0.09(-1.23%)
Feb 28, 2003
7.228
7.362
7.228
7.264
824,763
+0.08(+1.09%)
Feb 27, 2003
7.239
7.282
7.128
7.186
83,372
+0.09(+1.26%)
Feb 26, 2003
7.251
7.360
7.097
7.097
833,280
-0.29(-3.87%)
Feb 25, 2003
7.184
7.382
7.108
7.382
105,784
+0.03(+0.39%)
Feb 24, 2003
7.429
7.478
7.302
7.353
288,218
-0.08(-1.05%)
Feb 21, 2003
7.384
7.516
7.264
7.431
1,943,573
+0.04(+0.60%)
Feb 20, 2003
7.451
7.474
7.362
7.387
69,925
-0.03(-0.39%)
Feb 19, 2003
7.469
7.469
7.311
7.416
67,684
-0.02(-0.33%)
Feb 18, 2003
7.317
7.474
7.317
7.440
416,415
+0.30(+4.19%)
Feb 14, 2003
7.027
7.181
6.985
7.141
160,918
+0.19(+2.76%)
Feb 13, 2003
6.927
6.981
6.838
6.949
88,303
-0.02(-0.22%)
Feb 12, 2003
7.021
7.088
6.949
6.965
812,212
-0.07(-1.01%)
Feb 11, 2003
7.117
7.204
6.974
7.036
142,988
-0.04(-0.63%)
Feb 10, 2003
6.927
7.092
6.880
7.081
201,260
+0.17(+2.39%)
Feb 07, 2003
7.161
7.170
6.882
6.916
300,321
-0.15(-2.05%)
Feb 06, 2003
7.039
7.117
6.983
7.061
817,591
+0.03(+0.48%)
Feb 05, 2003
7.050
7.295
7.019
7.027
790,248
-0.07(-0.94%)
Feb 04, 2003
7.050
7.094
6.983
7.094
529,820
-0.09(-1.24%)
Feb 03, 2003
7.239
7.295
7.141
7.184
902,757
+0.01(+0.19%)
Jan 31, 2003
7.117
7.195
7.005
7.170
394,003
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.195
7.239
1,753,967
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.496
1,511,468
+0.10(+1.36%)
Jan 28, 2003
7.306
7.429
7.228
7.396
1,659,836
+0.11(+1.56%)
Jan 27, 2003
7.264
7.384
7.150
7.282
1,452,300
-0.07(-0.94%)
Jan 24, 2003
7.621
7.621
7.306
7.351
326,319
-0.32(-4.22%)
Jan 23, 2003
7.652
7.695
7.454
7.674
523,097
+0.30(+4.05%)
Jan 22, 2003
7.396
7.563
7.373
7.375
264,462
-0.10(-1.31%)
Jan 21, 2003
7.496
7.574
7.409
7.474
321,837
-0.00(-0.03%)
Jan 17, 2003
7.574
7.630
7.440
7.476
540,130
-0.38(-4.83%)
Jan 16, 2003
8.056
8.116
7.831
7.855
570,162
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,159
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,570
+0.09(+1.12%)
Jan 13, 2003
8.333
8.341
8.054
8.141
279,702
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.976
8.188
322,285
+0.10(+1.27%)
Jan 09, 2003
7.931
8.154
7.911
8.085
248,773
+0.27(+3.51%)
Jan 08, 2003
7.973
8.018
7.811
7.811
89,648
-0.25(-3.13%)
Jan 07, 2003
7.953
8.199
7.900
8.063
332,146
+0.17(+2.18%)
Jan 06, 2003
7.753
7.976
7.721
7.891
442,862
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
623,951
+0.08(+1.10%)
Jan 02, 2003
7.295
7.550
7.293
7.532
125,955
+0.28(+3.88%)
Dec 31, 2002
7.262
7.315
7.164
7.251
513,235
-0.04(-0.49%)
Dec 30, 2002
7.396
7.396
7.186
7.286
323,630
-0.05(-0.67%)
Dec 27, 2002
7.407
7.471
7.335
7.335
257,290
-0.14(-1.85%)
Dec 26, 2002
7.585
7.652
7.442
7.474
452,723
-0.01(-0.18%)
Dec 24, 2002
7.585
7.585
7.487
7.487
78,442
-0.12(-1.55%)
Dec 23, 2002
7.429
7.616
7.429
7.605
584,506
+0.14(+1.82%)
Dec 20, 2002
7.496
7.550
7.420
7.469
385,935
+0.08(+1.03%)
Dec 19, 2002
7.529
7.608
7.342
7.393
784,870
-0.04(-0.48%)
Dec 18, 2002
7.529
7.583
7.411
7.429
423,587
-0.25(-3.20%)
Dec 17, 2002
7.753
7.851
7.630
7.674
809,971
-0.10(-1.29%)
Dec 16, 2002
7.518
7.775
7.500
7.775
288,667
+0.29(+3.84%)
Dec 13, 2002
7.608
7.637
7.485
7.487
209,328
-0.27(-3.54%)
Dec 12, 2002
7.864
7.864
7.652
7.761
248,325
-0.01(-0.17%)
Dec 11, 2002
7.630
7.918
7.625
7.775
268,496
+0.04(+0.58%)
Dec 10, 2002
7.585
7.797
7.567
7.730
313,768
+0.19(+2.51%)
Dec 09, 2002
7.786
7.797
7.532
7.541
381,901
-0.38(-4.79%)
Dec 06, 2002
7.741
8.009
7.741
7.920
443,758
+0.04(+0.57%)
Dec 05, 2002
8.054
8.085
7.844
7.875
301,666
-0.11(-1.40%)
Dec 04, 2002
7.964
8.141
7.869
7.987
606,470
-0.23(-2.85%)
Dec 03, 2002
8.321
8.386
8.199
8.221
369,798
-0.31(-3.66%)
Dec 02, 2002
8.790
8.855
8.455
8.533
719,875
+0.04(+0.45%)
Nov 29, 2002
8.545
8.609
8.460
8.495
162,711
-0.02(-0.26%)
Nov 27, 2002
8.388
8.567
8.344
8.518
450,930
+0.27(+3.22%)
Nov 26, 2002
8.388
8.422
8.232
8.252
856,140
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,203
+0.15(+1.80%)
Nov 22, 2002
8.239
8.433
8.188
8.306
649,949
-0.03(-0.32%)
Nov 21, 2002
8.165
8.375
8.156
8.333
616,331
+0.38(+4.80%)
Nov 20, 2002
7.585
7.951
7.585
7.951
298,528
+0.37(+4.82%)
Nov 19, 2002
7.619
7.717
7.541
7.585
235,326
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.708
7.775
392,659
-0.02(-0.31%)
Nov 15, 2002
7.697
7.851
7.619
7.799
235,774
-0.03(-0.40%)
Nov 14, 2002
7.663
7.853
7.608
7.831
660,259
+0.34(+4.50%)
Nov 13, 2002
7.340
7.596
7.309
7.494
558,060
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,002
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.119
7.139
738,701
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.485
568,817
-0.03(-0.45%)
Nov 07, 2002
7.697
7.708
7.451
7.518
2,829,745
-0.32(-4.13%)
Nov 06, 2002
7.764
7.875
7.610
7.842
405,658
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.717
244,739
-0.02(-0.32%)
Nov 04, 2002
7.741
7.920
7.654
7.741
1,426,302
+0.33(+4.52%)
Nov 01, 2002
7.094
7.440
7.050
7.407
180,641
+0.21(+2.95%)
Oct 31, 2002
7.217
7.293
7.108
7.195
190,502
+0.07(+0.94%)
Oct 30, 2002
6.947
7.217
6.947
7.128
222,327
+0.18(+2.60%)
Oct 29, 2002
7.027
7.027
6.726
6.947
202,156
-0.06(-0.92%)
Oct 28, 2002
7.217
7.273
7.005
7.012
5,154,771
-0.10(-1.35%)
Oct 25, 2002
6.882
7.114
6.882
7.108
174,365
+0.20(+2.94%)
Oct 24, 2002
7.094
7.130
6.836
6.905
706,876
-0.09(-1.28%)
Oct 23, 2002
6.760
7.027
6.693
6.994
544,164
+0.21(+3.13%)
Oct 22, 2002
6.827
6.927
6.704
6.782
503,374
-0.15(-2.09%)
Oct 21, 2002
6.737
6.961
6.581
6.927
1,820,306
+0.20(+2.99%)
Oct 18, 2002
6.592
6.726
6.470
6.726
939,513
+0.06(+0.87%)
Oct 17, 2002
6.693
6.749
6.559
6.668
2,385,090
+0.32(+5.06%)
Oct 16, 2002
6.380
6.476
6.280
6.347
2,020,222
-0.45(-6.57%)
Oct 15, 2002
6.671
6.793
6.617
6.793
1,793,860
+0.45(+7.07%)
Oct 14, 2002
6.191
6.345
6.140
6.345
128,645
+0.09(+1.43%)
Oct 11, 2002
6.135
6.334
6.124
6.256
225,913
+0.33(+5.61%)
Oct 10, 2002
5.644
5.968
5.546
5.923
160,470
+0.38(+6.84%)
Oct 09, 2002
5.582
5.709
5.544
5.544
99,061
-0.13(-2.32%)
Oct 08, 2002
5.700
5.754
5.522
5.676
164,504
+0.08(+1.35%)
Oct 07, 2002
5.736
5.809
5.600
5.600
429,414
-0.14(-2.37%)
Oct 04, 2002
5.945
5.979
5.702
5.736
861,967
-0.19(-3.24%)
Oct 03, 2002
6.057
6.079
5.928
5.928
74,856
-0.11(-1.81%)
Oct 02, 2002
6.146
6.289
6.024
6.037
116,542
-0.13(-2.13%)
Oct 01, 2002
6.001
6.160
5.847
6.169
238,464
+0.23(+3.95%)
Sep 30, 2002
6.012
6.021
5.825
5.934
115,646
-0.20(-3.27%)
Sep 27, 2002
6.224
6.325
6.090
6.135
163,159
-0.11(-1.79%)
Sep 26, 2002
6.380
6.479
6.160
6.247
250,566
-0.08(-1.27%)
Sep 25, 2002
6.202
6.434
6.115
6.327
2,510,149
+0.25(+4.19%)
Sep 24, 2002
6.068
6.247
6.068
6.073
151,505
-0.08(-1.23%)
Sep 23, 2002
6.247
6.278
6.079
6.148
150,608
-0.18(-2.79%)
Sep 20, 2002
6.347
6.423
6.318
6.325
443,310
+0.00(+0.00%)
Sep 19, 2002
6.392
6.606
6.305
6.325
605,125
-0.27(-4.06%)
Sep 18, 2002
6.648
6.737
6.505
6.592
229,947
-0.12(-1.83%)
Sep 17, 2002
6.961
6.990
6.695
6.715
155,539
-0.13(-1.92%)
Sep 16, 2002
6.938
6.972
6.773
6.847
44,375
-0.13(-1.92%)
Sep 13, 2002
6.849
6.992
6.849
6.981
122,818
+0.11(+1.59%)
Sep 12, 2002
7.094
7.126
6.871
6.871
1,532,536
-0.33(-4.53%)
Sep 11, 2002
7.440
7.449
7.184
7.197
51,547
-0.01(-0.09%)
Sep 10, 2002
7.083
7.248
7.083
7.204
55,133
+0.11(+1.54%)
Sep 09, 2002
6.940
7.126
6.838
7.094
66,339
+0.11(+1.60%)
Sep 06, 2002
7.039
7.117
6.983
6.983
119,680
+0.20(+2.96%)
Sep 05, 2002
6.894
6.894
6.771
6.782
224,120
-0.27(-3.80%)
Sep 04, 2002
6.927
7.050
6.804
7.050
95,475
+0.18(+2.60%)
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.