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
(DJI:
DJI
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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 (%)
Feb 28, 2001
10639
10750
10375
10495
12,253,000
-141.60(-1.33%)
Feb 27, 2001
10638
10787
10464
10637
11,141,000
-5.60(-0.05%)
Feb 26, 2001
10448
10702
10348
10642
11,308,000
+200.60(+1.92%)
Feb 23, 2001
10529
10595
10225
10442
12,313,000
-84.90(-0.81%)
Feb 22, 2001
10528
10694
10279
10527
13,659,000
+0.20(+0.00%)
Feb 21, 2001
10721
10828
10468
10527
12,085,000
-204.30(-1.90%)
Feb 20, 2001
10800
10988
10612
10731
11,122,000
-68.90(-0.64%)
Feb 16, 2001
10884
10946
10652
10800
12,572,000
-91.20(-0.84%)
Feb 15, 2001
10801
11023
10694
10891
11,537,000
+95.60(+0.89%)
Feb 14, 2001
10899
10990
10683
10795
11,503,000
-107.90(-0.99%)
Feb 13, 2001
10950
11114
10775
10903
10,752,000
-43.50(-0.40%)
Feb 12, 2001
10779
11025
10727
10947
10,391,000
+165.30(+1.53%)
Feb 09, 2001
10878
10979
10683
10782
10,755,000
-99.00(-0.91%)
Feb 08, 2001
10941
11080
10776
10880
11,072,000
-66.20(-0.60%)
Feb 07, 2001
10949
11140
10794
10947
11,583,000
-10.70(-0.10%)
Feb 06, 2001
10965
11118
10820
10957
10,596,000
-8.40(-0.08%)
Feb 05, 2001
10860
11061
10760
10966
10,130,000
+101.70(+0.94%)
Feb 02, 2001
10983
11093
10787
10864
10,484,000
-119.50(-1.09%)
Feb 01, 2001
10885
11064
10760
10984
11,188,000
+96.20(+0.88%)
Jan 31, 2001
10882
11072
10705
10887
12,953,000
+6.20(+0.06%)
Jan 30, 2001
10702
10950
10610
10881
11,498,000
+179.00(+1.67%)
Jan 29, 2001
10657
10833
10516
10702
10,531,000
+42.20(+0.40%)
Jan 26, 2001
10727
10874
10506
10660
10,980,000
-69.50(-0.65%)
Jan 25, 2001
10644
10882
10521
10730
12,580,000
+82.50(+0.77%)
Jan 24, 2001
10652
10796
10484
10647
13,090,000
-2.80(-0.03%)
Jan 23, 2001
10576
10774
10460
10650
12,326,000
+71.60(+0.68%)
Jan 22, 2001
10582
10749
10372
10578
11,640,000
-9.40(-0.09%)
Jan 19, 2001
10686
10792
10449
10588
14,078,000
-90.70(-0.85%)
Jan 18, 2001
10585
10834
10466
10678
14,450,000
+94.00(+0.89%)
Jan 17, 2001
10661
10817
10443
10584
13,491,000
-68.40(-0.64%)
Jan 16, 2001
10526
10752
10363
10653
12,057,000
+127.30(+1.21%)
Jan 12, 2001
10609
10744
10340
10525
12,760,000
-84.10(-0.79%)
Jan 11, 2001
10600
10808
10401
10610
14,112,000
+5.20(+0.05%)
Jan 10, 2001
10568
10728
10326
10604
12,965,000
+31.80(+0.30%)
Jan 09, 2001
10625
10801
10387
10572
11,913,000
-48.80(-0.46%)
Jan 08, 2001
10659
10819
10408
10621
11,155,000
-40.70(-0.38%)
Jan 05, 2001
10913
10991
10493
10662
14,308,000
-250.40(-2.29%)
Jan 04, 2001
10945
11224
10673
10912
2,169,400
-33.40(-0.31%)
Jan 03, 2001
10637
11213
10367
10946
1,880,700
+299.60(+2.81%)
Jan 02, 2001
10791
10917
10450
10646
11,294,000
-141.80(-1.31%)
Dec 29, 2000
10869
11031
10676
10788
10,355,000
-80.80(-0.74%)
Dec 28, 2000
10795
11009
10645
10869
10,153,000
+65.60(+0.61%)
Dec 27, 2000
10690
10945
10551
10803
10,927,000
+110.80(+1.04%)
Dec 26, 2000
10638
10814
10480
10692
8,065,000
+56.80(+0.53%)
Dec 22, 2000
10495
10772
10364
10636
10,871,000
+148.30(+1.41%)
Dec 21, 2000
10314
10652
10158
10487
14,499,000
+168.40(+1.63%)
Dec 20, 2000
10581
10604
10198
10319
14,216,000
-265.50(-2.51%)
Dec 19, 2000
10643
10865
10441
10584
13,249,000
-61.00(-0.57%)
Dec 18, 2000
10433
10784
10417
10645
11,899,000
+210.40(+2.02%)
Dec 15, 2000
10648
10707
10324
10435
1,561,100
-240.00(-2.25%)
Dec 14, 2000
10795
10864
10508
10675
10,613,000
-119.40(-1.11%)
Dec 13, 2000
10778
11002
10654
10794
11,951,000
+26.10(+0.24%)
Dec 12, 2000
10723
10969
10582
10768
10,834,000
+42.50(+0.40%)
Dec 11, 2000
10719
10931
10521
10726
12,024,000
+12.90(+0.12%)
Dec 08, 2000
10632
10897
10535
10713
13,583,000
+95.50(+0.90%)
Dec 07, 2000
10645
10791
10449
10617
11,280,000
-47.00(-0.44%)
Dec 06, 2000
10896
10995
10514
10664
13,993,000
-234.30(-2.15%)
Dec 05, 2000
10577
11045
10504
10899
9,003,000
+337.70(+3.20%)
Dec 04, 2000
10377
10701
10227
10561
11,030,000
+187.50(+1.81%)
Dec 01, 2000
10417
10645
10238
10374
11,952,000
-41.00(-0.39%)
Nov 30, 2000
10610
10690
10205
10414
11,865,300
-214.60(-2.02%)
Nov 29, 2000
10503
10747
10383
10629
4,021,000
+121.50(+1.16%)
Nov 28, 2000
10538
10730
10356
10508
10,282,000
-38.50(-0.37%)
Nov 27, 2000
10479
10758
10411
10546
9,461,000
+75.90(+0.72%)
Nov 24, 2000
10404
10596
10354
10470
4,048,700
+70.90(+0.68%)
Nov 22, 2000
10484
10590
10251
10399
9,632,000
-95.20(-0.91%)
Nov 21, 2000
10466
10676
10303
10494
11,371,000
+31.80(+0.30%)
Nov 20, 2000
10624
10707
10332
10463
9,558,000
-167.20(-1.57%)
Nov 17, 2000
10657
10825
10462
10630
10,704,000
-26.10(-0.24%)
Nov 16, 2000
10705
10857
10536
10656
9,563,000
-51.60(-0.48%)
Nov 15, 2000
10681
10864
10544
10708
10,668,000
+26.50(+0.25%)
Nov 14, 2000
10528
10810
10485
10681
11,188,000
+163.90(+1.56%)
Nov 13, 2000
10595
10702
10273
10517
11,293,000
-85.80(-0.81%)
Nov 10, 2000
10814
10886
10498
10603
9,625,000
-231.20(-2.13%)
Nov 09, 2000
10902
10989
10576
10834
11,110,000
-72.90(-0.67%)
Nov 08, 2000
10954
11152
10779
10907
9,093,000
-45.10(-0.41%)
Nov 07, 2000
10979
11106
10825
10952
8,809,000
-25.00(-0.23%)
Nov 06, 2000
10821
11092
10742
10977
9,309,000
+159.20(+1.47%)
Nov 03, 2000
10883
10996
10651
10818
9,977,000
-62.50(-0.57%)
Nov 02, 2000
10903
11071
10732
10880
11,677,000
-19.00(-0.17%)
Nov 01, 2000
10966
11103
10736
10900
12,068,000
-71.60(-0.65%)
Oct 31, 2000
10835
11109
10681
10971
13,664,000
+135.30(+1.25%)
Oct 30, 2000
10588
10945
10506
10836
11,865,000
+245.20(+2.32%)
Oct 27, 2000
10382
10696
10297
10591
10,863,000
+210.50(+2.03%)
Oct 26, 2000
10330
10563
10128
10380
13,038,000
+53.60(+0.52%)
Oct 25, 2000
10396
10564
10170
10326
13,156,000
-66.60(-0.64%)
Oct 24, 2000
10274
10584
10137
10393
11,586,000
+121.40(+1.18%)
Oct 23, 2000
10230
10496
10078
10272
10,468,000
+45.10(+0.44%)
Oct 20, 2000
10141
10407
9926
10227
11,774,000
+83.60(+0.82%)
Oct 19, 2000
10015
10317
9902
10143
12,979,000
+167.98(+1.68%)
Oct 18, 2000
10086
10172
9571
9975
14,417,000
-114.68(-1.14%)
Oct 17, 2000
10243
10402
9924
10090
11,615,000
-149.10(-1.46%)
Oct 16, 2000
10185
10429
10034
10239
10,054,000
+46.60(+0.46%)
Oct 13, 2000
10032
10325
9883
10192
12,239,000
+157.60(+1.57%)
Oct 12, 2000
10424
10462
9874
10035
13,886,000
-379.20(-3.64%)
Oct 11, 2000
10521
10647
10228
10414
13,875,000
-110.60(-1.05%)
Oct 10, 2000
10569
10744
10377
10524
10,440,000
-44.00(-0.42%)
Oct 09, 2000
10597
10762
10439
10568
7,166,000
-28.10(-0.27%)
Oct 06, 2000
10727
10871
10440
10596
11,501,000
-128.40(-1.20%)
Oct 05, 2000
10784
10940
10570
10725
11,761,000
-59.60(-0.55%)
Oct 04, 2000
10723
10972
10596
10784
11,674,000
+64.80(+0.60%)
Oct 03, 2000
10710
10976
10561
10720
10,981,000
+19.60(+0.18%)
Oct 02, 2000
10659
10876
10479
10700
10,512,000
+49.20(+0.46%)
Sep 29, 2000
10821
10923
10552
10651
11,971,000
-173.20(-1.60%)
Sep 28, 2000
10630
10948
10540
10824
12,062,000
+195.70(+1.84%)
Sep 27, 2000
10634
10821
10439
10628
11,747,000
-2.90(-0.03%)
Sep 26, 2000
10806
10915
10500
10631
11,066,000
-176.90(-1.64%)
Sep 25, 2000
10847
11040
10664
10808
9,824,000
-39.20(-0.36%)
Sep 22, 2000
10678
10936
10505
10847
11,855,000
+81.90(+0.76%)
Sep 21, 2000
10680
10902
10548
10766
11,054,000
+77.60(+0.73%)
Sep 20, 2000
10794
10907
10500
10688
11,040,000
-101.40(-0.94%)
Sep 19, 2000
10812
10961
10645
10789
10,249,000
-19.20(-0.18%)
Sep 18, 2000
10926
11054
10694
10808
9,625,000
-118.50(-1.08%)
Sep 15, 2000
11088
11203
10858
10927
12,684,000
-160.50(-1.45%)
Sep 14, 2000
11190
11285
10986
11088
10,140,000
-94.70(-0.85%)
Sep 13, 2000
11225
11351
11020
11182
10,683,000
-51.00(-0.45%)
Sep 12, 2000
11198
11352
11016
11233
9,912,000
+37.70(+0.34%)
Sep 11, 2000
11220
11367
11043
11196
8,993,000
-25.20(-0.22%)
Sep 08, 2000
11262
11382
11060
11221
9,610,000
-39.20(-0.35%)
Sep 07, 2000
11316
11445
11125
11260
9,855,000
-50.70(-0.45%)
Sep 06, 2000
11254
11519
11186
11311
9,951,000
+50.00(+0.44%)
Sep 05, 2000
11222
11383
11094
11261
8,385,000
+21.80(+0.19%)
Sep 01, 2000
11220
11407
11130
11239
7,677,000
+23.70(+0.21%)
Aug 31, 2000
11105
11416
11041
11215
10,566,000
+112.10(+1.01%)
Aug 30, 2000
11209
11282
11035
11103
8,184,000
-112.10(-1.00%)
Aug 29, 2000
11249
11356
11101
11215
7,956,000
-37.70(-0.34%)
Aug 28, 2000
11194
11410
11123
11253
7,336,000
+60.20(+0.54%)
Aug 25, 2000
11180
11301
11074
11193
6,856,000
+9.90(+0.09%)
Aug 24, 2000
11144
11302
11009
11183
8,371,000
+38.00(+0.34%)
Aug 23, 2000
11130
11253
10990
11145
8,710,000
+5.50(+0.05%)
Aug 22, 2000
11082
11275
11000
11139
8,188,000
+59.40(+0.54%)
Aug 21, 2000
11059
11194
10945
11080
7,316,000
+33.30(+0.30%)
Aug 18, 2000
11051
11180
10933
11046
8,214,000
-9.10(-0.08%)
Aug 17, 2000
11011
11181
10899
11056
9,224,000
+47.20(+0.43%)
Aug 16, 2000
11069
11171
10889
11008
9,298,000
-58.60(-0.53%)
Aug 15, 2000
11175
11227
10966
11067
8,959,000
-109.10(-0.98%)
Aug 14, 2000
11027
11233
10929
11176
7,838,000
+148.30(+1.34%)
Aug 11, 2000
10906
11132
10841
11028
8,355,000
+119.00(+1.09%)
Aug 10, 2000
10901
11070
10780
10909
9,408,000
+3.00(+0.03%)
Aug 09, 2000
10971
11097
10780
10906
10,540,000
-71.10(-0.65%)
Aug 08, 2000
10865
11083
10741
10977
9,922,000
+109.90(+1.01%)
Aug 07, 2000
10774
10973
10658
10867
8,548,000
+99.20(+0.92%)
Aug 04, 2000
10713
10874
10556
10768
9,560,000
+61.20(+0.57%)
Aug 03, 2000
10679
10844
10519
10707
10,956,000
+19.10(+0.18%)
Aug 02, 2000
10609
10819
10514
10688
9,863,000
+80.50(+0.76%)
Aug 01, 2000
10524
10729
10429
10607
9,387,000
+85.00(+0.81%)
Jul 31, 2000
10514
10727
10374
10522
9,526,000
+10.80(+0.10%)
Jul 28, 2000
10595
10732
10367
10511
9,800,000
-74.90(-0.71%)
Jul 27, 2000
10517
10746
10450
10586
11,564,000
+69.60(+0.66%)
Jul 26, 2000
10689
10790
10447
10516
12,358,000
-183.50(-1.71%)
Jul 25, 2000
10689
10867
10558
10700
9,694,000
+14.90(+0.14%)
Jul 24, 2000
10731
10896
10546
10685
8,803,000
-48.50(-0.45%)
Jul 21, 2000
10844
10950
10614
10734
9,683,000
-110.30(-1.02%)
Jul 20, 2000
10701
10980
10671
10844
10,646,000
+147.80(+1.38%)
Jul 19, 2000
10724
10907
10588
10696
9,094,000
-43.80(-0.41%)
Jul 18, 2000
10799
10896
10613
10740
9,083,000
-64.40(-0.60%)
Jul 17, 2000
10812
10969
10653
10804
9,060,000
-8.50(-0.08%)
Jul 14, 2000
10793
10935
10661
10813
9,606,000
+24.10(+0.22%)
Jul 13, 2000
10775
10963
10643
10789
10,268,000
+4.90(+0.05%)
Jul 12, 2000
10722
10931
10640
10784
10,012,000
+56.60(+0.53%)
Jul 11, 2000
10649
10878
10545
10727
9,805,000
+80.60(+0.76%)
Jul 10, 2000
10627
10792
10520
10647
8,387,000
+10.60(+0.10%)
Jul 07, 2000
10483
10742
10419
10636
9,317,000
+154.50(+1.47%)
Jul 06, 2000
10482
10644
10303
10482
9,473,000
-2.10(-0.02%)
Jul 05, 2000
10538
10674
10362
10484
10,193,000
-77.10(-0.73%)
Jul 03, 2000
10450
10610
10354
10561
4,519,000
+112.80(+1.08%)
Jun 30, 2000
10393
10627
10162
10448
14,597,000
+49.90(+0.48%)
Jun 29, 2000
10524
10583
10279
10398
11,109,000
-129.80(-1.23%)
Jun 28, 2000
10506
10713
10399
10528
10,951,000
+23.30(+0.22%)
Jun 27, 2000
10542
10742
10385
10504
10,425,000
-38.50(-0.37%)
Jun 26, 2000
10404
10680
10365
10543
8,890,000
+138.20(+1.33%)
Jun 23, 2000
10376
10555
10283
10405
8,476,000
+28.70(+0.28%)
Jun 22, 2000
10496
10597
10257
10376
10,227,000
-121.60(-1.16%)
Jun 21, 2000
10447
10608
10312
10498
10,096,000
+62.50(+0.60%)
Jun 20, 2000
10559
10632
10319
10435
10,315,000
-122.60(-1.16%)
Jun 19, 2000
10448
10734
10322
10558
9,217,000
+108.50(+1.04%)
Jun 16, 2000
10718
10784
10393
10449
12,508,000
-265.50(-2.48%)
Jun 15, 2000
10690
10890
10553
10715
10,114,000
+26.80(+0.25%)
Jun 14, 2000
10632
10861
10543
10688
9,297,000
+66.20(+0.62%)
Jun 13, 2000
10562
10752
10396
10622
9,359,000
+57.60(+0.55%)
Jun 12, 2000
10615
10758
10477
10564
7,741,000
-49.90(-0.47%)
Jun 09, 2000
10678
10848
10516
10614
7,860,000
-54.60(-0.51%)
Jun 08, 2000
10819
10888
10525
10669
8,543,000
-144.20(-1.33%)
Jun 07, 2000
10734
10974
10589
10813
8,546,000
+77.30(+0.72%)
Jun 06, 2000
10823
10917
10593
10736
9,501,000
-79.70(-0.74%)
Jun 05, 2000
10793
10952
10629
10815
8,386,000
+20.50(+0.19%)
Jun 02, 2000
10660
11013
10600
10795
11,624,000
+142.60(+1.34%)
Jun 01, 2000
10532
10780
10423
10652
9,601,000
+129.90(+1.23%)
May 31, 2000
10528
10693
10377
10522
9,605,000
-4.80(-0.05%)
May 30, 2000
10302
10596
10288
10527
8,442,000
+227.90(+2.21%)
May 26, 2000
10323
10488
10163
10299
7,226,000
-24.70(-0.24%)
May 25, 2000
10530
10644
10208
10324
9,845,000
-211.40(-2.01%)
May 24, 2000
10421
10680
10241
10535
11,523,000
+113.00(+1.08%)
May 23, 2000
10539
10672
10326
10422
8,699,000
-120.20(-1.14%)
May 22, 2000
10625
10718
10308
10542
8,690,000
-84.30(-0.79%)
May 19, 2000
10764
10822
10468
10627
8,537,000
-150.50(-1.40%)
May 18, 2000
10772
10938
10669
10777
8,079,000
+7.60(+0.07%)
May 17, 2000
10931
10947
10649
10770
8,205,000
-164.90(-1.51%)
May 16, 2000
10816
11087
10724
10935
9,555,000
+126.80(+1.17%)
May 15, 2000
10607
10902
10509
10808
8,546,000
+198.40(+1.87%)
May 12, 2000
10549
10780
10444
10609
8,582,000
+63.40(+0.60%)
May 11, 2000
10369
10677
10316
10546
9,536,000
+178.20(+1.72%)
May 10, 2000
10533
10650
10170
10368
10,064,000
-169.00(-1.60%)
May 09, 2000
10608
10766
10436
10537
8,966,000
-66.80(-0.63%)
May 08, 2000
10571
10744
10400
10604
7,876,000
+25.70(+0.24%)
May 05, 2000
10410
10689
10313
10578
8,055,000
+165.40(+1.59%)
May 04, 2000
10479
10632
10293
10412
9,258,000
-67.60(-0.65%)
May 03, 2000
10732
10754
10345
10480
9,916,000
-251.00(-2.34%)
May 02, 2000
10806
10932
10581
10731
10,115,000
-80.70(-0.75%)
May 01, 2000
10749
11001
10622
10812
9,663,000
+77.90(+0.73%)
Apr 28, 2000
10893
11005
10632
10734
9,846,000
-154.20(-1.42%)
Apr 27, 2000
10942
11025
10650
10888
11,110,000
-57.40(-0.52%)
Apr 26, 2000
11128
11247
10816
10946
9,996,000
-179.30(-1.61%)
Apr 25, 2000
10917
11266
10765
11125
10,711,000
+218.70(+2.01%)
Apr 24, 2000
10822
11060
10579
10906
8,687,000
+62.10(+0.57%)
Apr 20, 2000
10668
10942
10582
10844
8,962,000
+169.00(+1.58%)
Apr 19, 2000
10749
10909
10503
10675
10,014,000
-92.40(-0.86%)
Apr 18, 2000
10584
10942
10425
10767
11,094,000
+184.90(+1.75%)
Apr 17, 2000
10303
10722
10129
10582
12,047,000
+276.70(+2.68%)
Apr 14, 2000
10923
10923
10174
10306
12,797,000
-617.70(-5.65%)
Apr 13, 2000
11133
11291
10806
10924
10,320,000
-201.60(-1.81%)
Apr 12, 2000
11283
11600
11026
11125
11,759,000
-162.00(-1.44%)
Apr 11, 2000
11181
11460
11024
11287
9,714,000
+100.50(+0.90%)
Apr 10, 2000
11115
11404
10955
11187
8,537,000
+75.10(+0.68%)
Apr 07, 2000
11122
11318
10933
11112
8,916,000
-2.80(-0.03%)
Apr 06, 2000
11030
11304
10921
11114
10,080,000
+80.40(+0.73%)
Apr 05, 2000
11163
11327
10894
11034
11,103,000
-130.90(-1.17%)
Apr 04, 2000
11225
11531
10683
11165
15,154,600
-57.10(-0.51%)
Apr 03, 2000
10863
11344
10822
11222
10,217,000
+300.00(+2.75%)
Mar 31, 2000
10993
11245
10801
10922
12,274,000
-58.30(-0.53%)
Mar 30, 2000
11008
11258
10797
10980
11,934,000
-38.50(-0.35%)
Mar 29, 2000
10939
11214
10792
11019
10,619,000
+82.60(+0.76%)
Mar 28, 2000
11024
11193
10805
10936
9,591,000
-89.70(-0.81%)
Mar 27, 2000
11093
11275
10882
11026
9,010,000
-86.90(-0.78%)
Mar 24, 2000
11108
11311
10901
11113
10,522,000
-7.20(-0.06%)
Mar 23, 2000
10884
11225
10738
11120
10,783,000
+253.20(+2.33%)
Mar 22, 2000
10917
11055
10672
10867
10,750,000
-40.60(-0.37%)
Mar 21, 2000
10680
11012
10516
10907
10,659,000
+227.10(+2.13%)
Mar 20, 2000
10595
10866
10457
10680
9,208,000
+85.00(+0.80%)
Mar 17, 2000
10630
10849
10399
10595
12,951,000
-35.40(-0.33%)
Mar 16, 2000
10140
10716
10140
10631
14,823,000
+499.20(+4.93%)
Mar 15, 2000
9808
10295
9677
10131
13,028,000
+320.16(+3.26%)
Mar 14, 2000
9958
10149
9747
9811
10,940,000
-135.89(-1.37%)
Mar 13, 2000
9911
10111
9670
9947
10,161,000
+18.31(+0.18%)
Mar 10, 2000
10008
10212
9793
9929
11,388,000
-81.88(-0.82%)
Mar 09, 2000
9855
10097
9667
10011
11,230,000
+154.17(+1.56%)
Mar 08, 2000
9801
10037
9612
9857
12,030,000
+60.50(+0.62%)
Mar 07, 2000
10198
10209
9652
9796
13,141,000
-374.47(-3.68%)
Mar 06, 2000
10359
10519
10039
10170
10,290,000
-196.70(-1.90%)
Mar 03, 2000
10171
10582
10148
10367
11,503,000
+202.30(+1.99%)
Mar 02, 2000
10135
10362
9987
10165
11,986,000
+27.00(+0.27%)
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.