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
FTSE 100 Index
(IX:
FTSE
)
8,229.99
-98.73 (-1.19%)
Daily Price
Updated: 4:35 PM EDT, Sep 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 (%)
Jan 31, 2000
6376
6376
6247
6268
931,452,992
-107.10(-1.68%)
Jan 29, 2000
6441
6475
6355
6376
918,227,008
-65.40(-1.02%)
Jan 28, 2000
6376
6452
6376
6441
816,595,968
+65.40(+1.03%)
Jan 27, 2000
6274
6380
6270
6376
1,021,822,016
+101.50(+1.62%)
Jan 26, 2000
6380
6380
6263
6274
805,329,984
-105.70(-1.66%)
Jan 25, 2000
6346
6480
6346
6380
672,107,008
+0.00(+0.00%)
Jan 24, 2000
6346
6480
6346
6380
672,107,008
+33.50(+0.53%)
Jan 22, 2000
6349
6375
6287
6346
1,007,934,016
-2.40(-0.04%)
Jan 21, 2000
6445
6493
6328
6349
1,008,169,024
-96.80(-1.50%)
Jan 20, 2000
6505
6506
6434
6446
863,686,016
-59.10(-0.91%)
Jan 19, 2000
6670
6696
6492
6505
854,700,032
-164.90(-2.47%)
Jan 18, 2000
6658
6694
6638
6670
923,472,000
+0.00(+0.00%)
Jan 17, 2000
6658
6694
6638
6670
923,472,000
+11.30(+0.17%)
Jan 15, 2000
6532
6667
6532
6658
1,098,626,048
+126.70(+1.94%)
Jan 14, 2000
6533
6596
6509
6532
865,830,976
-1.30(-0.02%)
Jan 13, 2000
6519
6533
6470
6533
779,904,000
+13.90(+0.21%)
Jan 12, 2000
6608
6638
6511
6519
863,011,008
-88.80(-1.34%)
Jan 11, 2000
6505
6634
6505
6608
735,454,976
+0.00(+0.00%)
Jan 10, 2000
6505
6634
6505
6608
735,454,976
+102.90(+1.58%)
Jan 08, 2000
6447
6532
6439
6505
888,305,984
+57.60(+0.89%)
Jan 07, 2000
6536
6547
6424
6447
785,532,032
-88.70(-1.36%)
Jan 06, 2000
6666
6666
6500
6536
670,233,984
-130.00(-1.95%)
Jan 05, 2000
6930
6930
6663
6666
633,449,024
-264.30(-3.81%)
Jan 04, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 03, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 01, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Dec 31, 1999
6836
6951
6836
6930
89,162,000
+94.30(+1.38%)
Dec 30, 1999
6806
6861
6801
6836
164,536,000
+29.40(+0.43%)
Dec 29, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 28, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 27, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 25, 1999
6777
6816
6773
6806
65,604,000
+29.70(+0.44%)
Dec 24, 1999
6729
6803
6723
6777
203,131,008
+48.20(+0.72%)
Dec 23, 1999
6708
6750
6692
6729
261,092,992
+21.10(+0.31%)
Dec 22, 1999
6731
6731
6676
6708
409,496,992
-23.70(-0.35%)
Dec 21, 1999
6725
6762
6707
6731
369,406,016
+0.00(+0.00%)
Dec 20, 1999
6725
6762
6707
6731
369,406,016
+6.60(+0.10%)
Dec 18, 1999
6672
6757
6646
6725
639,206,016
+52.60(+0.79%)
Dec 17, 1999
6634
6705
6634
6672
702,660,992
+38.20(+0.58%)
Dec 16, 1999
6702
6716
6589
6634
760,260,992
-68.30(-1.02%)
Dec 15, 1999
6711
6735
6663
6702
824,099,008
-8.60(-0.13%)
Dec 14, 1999
6740
6770
6711
6711
610,590,976
+0.00(+0.00%)
Dec 13, 1999
6740
6770
6711
6711
610,590,976
-28.80(-0.43%)
Dec 11, 1999
6681
6740
6660
6740
866,865,984
+58.70(+0.88%)
Dec 10, 1999
6619
6688
6619
6681
734,305,984
+61.40(+0.93%)
Dec 09, 1999
6661
6661
6610
6619
916,310,976
-41.50(-0.62%)
Dec 08, 1999
6694
6729
6660
6661
729,796,992
-33.10(-0.49%)
Dec 07, 1999
6742
6769
6657
6694
640,360,000
+0.00(+0.00%)
Dec 06, 1999
6742
6769
6657
6694
640,360,000
-48.20(-0.71%)
Dec 04, 1999
6654
6772
6652
6742
954,355,008
+88.50(+1.33%)
Dec 03, 1999
6646
6694
6623
6654
946,099,968
+7.70(+0.12%)
Dec 02, 1999
6597
6656
6575
6646
642,022,976
+48.80(+0.74%)
Dec 01, 1999
6692
6692
6587
6597
881,507,968
-95.10(-1.42%)
Nov 30, 1999
6685
6759
6660
6692
602,630,016
+0.00(+0.00%)
Nov 29, 1999
6685
6759
6660
6692
602,630,016
+7.50(+0.11%)
Nov 27, 1999
6683
6743
6654
6685
810,689,024
+2.00(+0.03%)
Nov 26, 1999
6562
6686
6558
6683
785,592,000
+121.00(+1.84%)
Nov 25, 1999
6534
6570
6494
6562
741,816,000
+27.60(+0.42%)
Nov 24, 1999
6442
6551
6427
6534
884,721,984
+92.20(+1.43%)
Nov 23, 1999
6482
6565
6422
6442
637,864,000
+0.00(+0.00%)
Nov 22, 1999
6482
6565
6422
6442
637,864,000
-40.30(-0.62%)
Nov 20, 1999
6551
6593
6456
6482
1,040,161,024
-68.50(-1.05%)
Nov 19, 1999
6556
6590
6520
6551
1,121,728,000
-4.90(-0.07%)
Nov 18, 1999
6583
6627
6534
6556
1,134,823,936
-27.30(-0.41%)
Nov 17, 1999
6534
6596
6524
6583
847,961,984
+49.40(+0.76%)
Nov 16, 1999
6512
6575
6498
6534
698,814,016
+0.00(+0.00%)
Nov 15, 1999
6512
6575
6498
6534
698,814,016
+22.00(+0.34%)
Nov 13, 1999
6551
6613
6488
6512
872,254,976
-39.80(-0.61%)
Nov 12, 1999
6447
6553
6447
6551
778,096,000
+104.40(+1.62%)
Nov 11, 1999
6436
6475
6417
6447
620,980,992
+11.50(+0.18%)
Nov 10, 1999
6374
6483
6374
6436
754,035,008
+61.20(+0.96%)
Nov 09, 1999
6357
6398
6338
6374
492,500,992
+0.00(+0.00%)
Nov 08, 1999
6357
6398
6338
6374
492,500,992
+17.70(+0.28%)
Nov 06, 1999
6331
6402
6309
6357
713,905,024
+25.30(+0.40%)
Nov 05, 1999
6281
6357
6280
6331
722,251,008
+50.50(+0.80%)
Nov 04, 1999
6252
6299
6231
6281
613,870,976
+28.80(+0.46%)
Nov 03, 1999
6284
6284
6231
6252
593,044,992
-32.00(-0.51%)
Nov 02, 1999
6256
6298
6232
6284
444,312,992
+0.00(+0.00%)
Nov 01, 1999
6256
6298
6232
6284
444,312,992
+28.30(+0.45%)
Oct 29, 1999
6149
6279
6146
6256
754,646,016
+106.60(+1.73%)
Oct 28, 1999
6046
6166
5990
6149
803,534,976
+103.40(+1.71%)
Oct 27, 1999
6092
6092
6017
6046
558,246,016
-46.70(-0.77%)
Oct 26, 1999
6009
6097
5995
6092
526,276,000
+83.00(+1.38%)
Oct 25, 1999
6059
6109
5992
6009
664,108,032
+0.00(+0.00%)
Oct 24, 1999
6059
6109
5992
6009
664,108,032
-49.50(-0.82%)
Oct 22, 1999
5939
6060
5939
6059
684,224,000
+119.60(+2.01%)
Oct 21, 1999
6007
6044
5888
5939
876,246,976
-67.40(-1.12%)
Oct 20, 1999
5994
6028
5970
6007
689,518,976
+13.00(+0.22%)
Oct 19, 1999
5869
5994
5869
5994
703,616,000
+124.50(+2.12%)
Oct 18, 1999
5907
5907
5798
5869
419,844,000
+0.00(+0.00%)
Oct 17, 1999
5907
5907
5798
5869
419,844,000
-38.10(-0.64%)
Oct 15, 1999
6039
6039
5842
5907
670,374,016
-132.10(-2.19%)
Oct 14, 1999
6113
6132
6038
6039
676,988,032
-74.00(-1.21%)
Oct 13, 1999
6175
6175
6079
6113
579,556,992
-61.50(-1.00%)
Oct 12, 1999
6235
6243
6165
6175
677,902,016
-59.90(-0.96%)
Oct 11, 1999
6199
6239
6186
6235
449,854,016
+0.00(+0.00%)
Oct 10, 1999
6199
6239
6186
6235
449,854,016
+35.40(+0.57%)
Oct 08, 1999
6200
6251
6161
6199
524,039,008
-1.10(-0.02%)
Oct 07, 1999
6098
6222
6098
6200
698,052,992
+103.00(+1.69%)
Oct 06, 1999
6084
6098
6012
6098
662,833,984
+13.00(+0.21%)
Oct 05, 1999
6053
6100
6042
6084
515,628,992
+31.60(+0.52%)
Oct 04, 1999
5971
6057
5967
6053
445,881,984
+0.00(+0.00%)
Oct 03, 1999
5971
6057
5967
6053
445,881,984
+82.20(+1.38%)
Oct 01, 1999
6030
6060
5960
5971
569,168,000
-59.10(-0.98%)
Sep 30, 1999
6021
6042
5964
6030
458,569,984
+9.20(+0.15%)
Sep 29, 1999
6007
6077
5942
6021
459,203,008
+13.40(+0.22%)
Sep 28, 1999
6079
6079
6007
6007
511,668,000
-71.40(-1.17%)
Sep 27, 1999
5938
6088
5938
6079
585,408,000
+0.00(+0.00%)
Sep 26, 1999
5938
6088
5938
6079
585,408,000
+141.00(+2.37%)
Sep 24, 1999
5970
5990
5901
5938
936,648,000
-32.10(-0.54%)
Sep 23, 1999
5914
6022
5910
5970
738,646,016
+55.80(+0.94%)
Sep 22, 1999
5957
5966
5868
5914
652,801,024
-43.40(-0.73%)
Sep 21, 1999
6056
6081
5943
5957
679,411,008
-99.20(-1.64%)
Sep 20, 1999
6040
6095
6030
6056
477,328,000
+0.00(+0.00%)
Sep 19, 1999
6040
6095
6030
6056
477,328,000
+16.70(+0.28%)
Sep 17, 1999
6031
6062
6012
6040
550,444,032
+25.20(+0.42%)
Sep 16, 1999
6048
6082
6010
6015
518,915,008
-53.10(-0.88%)
Sep 15, 1999
6109
6118
6044
6068
624,556,992
-48.30(-0.79%)
Sep 14, 1999
6186
6251
6105
6116
469,220,000
-53.00(-0.86%)
Sep 13, 1999
6206
6232
6127
6169
403,331,008
+0.00(+0.00%)
Sep 12, 1999
6206
6232
6127
6169
403,331,008
-22.00(-0.36%)
Sep 10, 1999
6278
6300
6191
6191
478,352,000
-69.60(-1.11%)
Sep 09, 1999
6256
6271
6242
6261
464,004,000
+7.00(+0.11%)
Sep 08, 1999
6316
6316
6159
6254
479,164,992
-55.90(-0.89%)
Sep 07, 1999
6377
6382
6302
6310
440,644,000
-66.20(-1.04%)
Sep 06, 1999
6361
6388
6351
6376
335,105,984
+0.00(+0.00%)
Sep 05, 1999
6361
6388
6351
6376
335,105,984
+43.50(+0.69%)
Sep 03, 1999
6210
6342
6208
6332
494,971,008
+136.60(+2.20%)
Sep 02, 1999
6272
6277
6168
6196
521,856,992
-80.60(-1.28%)
Sep 01, 1999
6251
6280
6207
6276
495,028,000
+29.80(+0.48%)
Aug 31, 1999
6351
6351
6246
6246
438,278,016
-128.80(-2.02%)
Aug 30, 1999
6375
6375
6375
6375
0
+0.00(+0.00%)
Aug 29, 1999
6375
6375
6375
6375
0
+0.00(+0.00%)
Aug 27, 1999
6379
6413
6350
6375
390,603,008
-8.70(-0.14%)
Aug 26, 1999
6382
6434
6362
6384
517,988,992
+14.40(+0.23%)
Aug 25, 1999
6346
6400
6346
6370
554,520,000
+54.40(+0.86%)
Aug 24, 1999
6326
6334
6286
6315
429,529,984
-7.00(-0.11%)
Aug 23, 1999
6186
6330
6186
6322
451,156,992
+0.00(+0.00%)
Aug 22, 1999
6186
6330
6186
6322
451,156,992
+141.30(+2.29%)
Aug 20, 1999
6135
6187
6130
6181
387,124,000
+62.80(+1.03%)
Aug 19, 1999
6210
6218
6104
6118
518,015,008
-83.80(-1.35%)
Aug 18, 1999
6169
6233
6161
6202
512,588,000
+35.30(+0.57%)
Aug 17, 1999
6233
6240
6166
6166
461,236,992
-68.90(-1.10%)
Aug 16, 1999
6247
6264
6207
6235
364,238,016
+0.00(+0.00%)
Aug 15, 1999
6247
6264
6207
6235
364,238,016
-9.70(-0.16%)
Aug 13, 1999
6142
6248
6116
6245
576,230,016
+91.80(+1.49%)
Aug 12, 1999
6045
6153
6045
6153
512,695,008
+138.90(+2.31%)
Aug 11, 1999
5980
6049
5980
6014
474,681,984
+36.00(+0.60%)
Aug 10, 1999
6125
6127
5976
5978
553,006,976
-148.10(-2.42%)
Aug 09, 1999
6126
6165
6112
6126
384,824,992
+0.00(+0.00%)
Aug 08, 1999
6126
6165
6112
6126
384,824,992
+5.50(+0.09%)
Aug 06, 1999
6130
6179
6099
6121
472,860,000
+19.40(+0.32%)
Aug 05, 1999
6198
6198
6078
6102
596,868,992
-133.80(-2.15%)
Aug 04, 1999
6253
6283
6219
6235
489,969,984
-15.30(-0.24%)
Aug 03, 1999
6285
6298
6220
6251
561,676,032
-37.60(-0.60%)
Aug 02, 1999
6228
6302
6157
6288
408,956,992
+0.00(+0.00%)
Aug 01, 1999
6228
6302
6157
6288
408,956,992
+56.40(+0.91%)
Jul 30, 1999
6146
6233
6142
6232
541,800,000
+114.40(+1.87%)
Jul 29, 1999
6257
6258
6118
6118
544,353,024
-179.70(-2.85%)
Jul 28, 1999
6272
6316
6258
6297
558,392,000
+34.40(+0.55%)
Jul 27, 1999
6191
6282
6191
6263
476,667,008
+93.70(+1.52%)
Jul 26, 1999
6208
6224
6092
6169
457,056,992
+0.00(+0.00%)
Jul 25, 1999
6208
6224
6092
6169
457,056,992
-38.30(-0.62%)
Jul 23, 1999
6286
6306
6199
6207
530,019,008
-90.40(-1.44%)
Jul 22, 1999
6343
6356
6273
6298
570,857,024
-32.00(-0.51%)
Jul 21, 1999
6371
6374
6310
6330
585,784,000
-62.20(-0.97%)
Jul 20, 1999
6469
6478
6385
6392
577,555,008
-91.70(-1.41%)
Jul 19, 1999
6569
6622
6476
6484
381,659,008
+0.00(+0.00%)
Jul 18, 1999
6569
6622
6476
6484
381,659,008
-79.60(-1.21%)
Jul 16, 1999
6587
6592
6544
6563
461,859,008
-11.70(-0.18%)
Jul 15, 1999
6485
6584
6470
6575
547,620,992
+101.90(+1.57%)
Jul 14, 1999
6456
6536
6454
6473
586,118,976
+27.50(+0.43%)
Jul 13, 1999
6546
6546
6446
6446
493,232,000
-99.90(-1.53%)
Jul 12, 1999
6566
6624
6544
6546
564,561,984
+0.00(+0.00%)
Jul 11, 1999
6566
6624
6544
6546
564,561,984
-17.10(-0.26%)
Jul 09, 1999
6555
6585
6539
6563
508,528,000
+5.30(+0.08%)
Jul 08, 1999
6603
6650
6520
6557
604,281,984
-40.10(-0.61%)
Jul 07, 1999
6607
6632
6561
6597
600,259,968
-23.20(-0.35%)
Jul 06, 1999
6592
6621
6544
6621
484,454,016
+28.60(+0.43%)
Jul 05, 1999
6516
6607
6516
6592
583,278,016
+0.00(+0.00%)
Jul 04, 1999
6516
6607
6516
6592
583,278,016
+100.10(+1.54%)
Jul 02, 1999
6495
6522
6460
6492
521,552,000
+3.00(+0.05%)
Jul 01, 1999
6372
6489
6372
6489
698,924,992
+170.40(+2.70%)
Jun 30, 1999
6338
6372
6288
6318
616,270,976
+11.40(+0.18%)
Jun 29, 1999
6415
6430
6302
6307
690,910,016
-98.70(-1.54%)
Jun 28, 1999
6437
6438
6389
6406
392,607,008
+0.00(+0.00%)
Jun 27, 1999
6437
6438
6389
6406
392,607,008
-29.60(-0.46%)
Jun 25, 1999
6409
6446
6380
6435
497,287,008
+18.70(+0.29%)
Jun 24, 1999
6498
6514
6405
6417
660,524,992
-79.80(-1.23%)
Jun 23, 1999
6558
6558
6472
6496
690,641,024
-55.90(-0.85%)
Jun 22, 1999
6567
6572
6513
6552
473,448,000
-28.90(-0.44%)
Jun 21, 1999
6552
6614
6552
6581
534,897,984
+0.00(+0.00%)
Jun 20, 1999
6552
6614
6552
6581
534,897,984
+53.50(+0.82%)
Jun 18, 1999
6511
6593
6509
6528
581,088,000
+34.20(+0.53%)
Jun 17, 1999
6518
6548
6466
6494
466,348,000
-11.30(-0.17%)
Jun 16, 1999
6460
6535
6431
6505
596,572,992
+53.70(+0.83%)
Jun 15, 1999
6435
6451
6404
6451
551,011,968
+21.00(+0.33%)
Jun 14, 1999
6495
6495
6402
6430
919,104,000
+0.00(+0.00%)
Jun 13, 1999
6495
6495
6402
6430
919,104,000
-54.60(-0.84%)
Jun 11, 1999
6408
6502
6406
6485
429,696,000
+81.40(+1.27%)
Jun 10, 1999
6455
6469
6382
6403
507,697,984
-49.60(-0.77%)
Jun 09, 1999
6429
6472
6419
6453
448,392,000
+21.50(+0.33%)
Jun 08, 1999
6414
6466
6410
6432
428,609,984
+19.50(+0.30%)
Jun 07, 1999
6393
6426
6380
6412
418,248,000
+0.00(+0.00%)
Jun 06, 1999
6393
6426
6380
6412
418,248,000
+50.50(+0.79%)
Jun 04, 1999
6348
6366
6274
6362
369,446,016
+12.90(+0.20%)
Jun 03, 1999
6316
6360
6302
6349
384,904,992
+46.40(+0.74%)
Jun 02, 1999
6248
6314
6243
6302
482,193,984
+52.20(+0.84%)
Jun 01, 1999
6231
6354
6228
6250
508,055,008
+23.80(+0.38%)
May 31, 1999
6226
6226
6226
6226
0
+0.00(+0.00%)
May 30, 1999
6226
6226
6226
6226
0
+0.00(+0.00%)
May 28, 1999
6194
6229
6110
6226
484,224,000
+26.70(+0.43%)
May 27, 1999
6247
6280
6155
6200
553,814,016
-37.30(-0.60%)
May 26, 1999
6244
6292
6178
6237
572,601,024
-12.50(-0.20%)
May 25, 1999
6281
6281
6185
6249
679,625,024
-72.80(-1.15%)
May 24, 1999
6363
6462
6322
6322
369,539,008
+0.00(+0.00%)
May 23, 1999
6363
6462
6322
6322
369,539,008
-31.00(-0.49%)
May 21, 1999
6369
6392
6345
6353
477,113,984
-15.10(-0.24%)
May 20, 1999
6285
6371
6285
6368
628,174,016
+101.50(+1.62%)
May 19, 1999
6229
6268
6193
6267
734,705,024
+60.30(+0.97%)
May 18, 1999
6192
6226
6148
6206
559,136,000
+40.60(+0.66%)
May 17, 1999
6285
6285
6160
6166
412,364,992
+0.00(+0.00%)
May 16, 1999
6285
6285
6160
6166
412,364,992
-134.60(-2.14%)
May 14, 1999
6460
6466
6261
6300
515,073,984
-156.20(-2.42%)
May 13, 1999
6353
6466
6353
6457
477,352,000
+113.50(+1.79%)
May 12, 1999
6386
6390
6283
6343
582,468,992
-35.20(-0.55%)
May 11, 1999
6350
6390
6350
6378
585,001,984
+29.50(+0.46%)
May 10, 1999
6374
6390
6280
6349
439,692,000
+0.00(+0.00%)
May 09, 1999
6374
6390
6280
6349
439,692,000
-7.20(-0.11%)
May 07, 1999
6412
6412
6336
6356
561,265,984
-50.60(-0.79%)
May 06, 1999
6428
6486
6352
6407
676,382,976
+4.90(+0.08%)
May 05, 1999
6527
6527
6402
6402
516,462,016
-131.40(-2.01%)
May 04, 1999
6594
6664
6516
6533
578,580,992
-19.10(-0.29%)
May 03, 1999
6552
6552
6552
6552
0
+0.00(+0.00%)
May 02, 1999
6552
6552
6552
6552
0
+0.00(+0.00%)
Apr 30, 1999
6520
6585
6520
6552
519,793,984
+54.60(+0.84%)
Apr 29, 1999
6592
6592
6494
6498
543,516,032
-101.20(-1.53%)
Apr 28, 1999
6596
6613
6578
6599
587,528,000
+5.20(+0.08%)
Apr 27, 1999
6528
6636
6523
6594
531,574,016
+90.00(+1.38%)
Apr 26, 1999
6435
6522
6435
6504
463,347,008
+0.00(+0.00%)
Apr 25, 1999
6435
6522
6435
6504
463,347,008
+75.60(+1.18%)
Apr 23, 1999
6443
6469
6419
6428
469,680,000
+14.40(+0.22%)
Apr 22, 1999
6362
6457
6362
6414
675,280,000
+102.60(+1.63%)
Apr 21, 1999
6325
6342
6285
6311
673,297,984
-8.80(-0.14%)
Apr 20, 1999
6447
6447
6280
6320
620,204,032
-195.50(-3.00%)
Apr 19, 1999
6434
6515
6415
6515
522,511,008
+0.00(+0.00%)
Apr 18, 1999
6434
6515
6415
6515
522,511,008
+94.70(+1.47%)
Apr 16, 1999
6494
6513
6411
6421
869,379,968
-45.50(-0.70%)
Apr 15, 1999
6487
6518
6443
6466
630,641,024
-27.50(-0.42%)
Apr 14, 1999
6511
6540
6464
6494
633,820,992
-19.50(-0.30%)
Apr 13, 1999
6464
6520
6464
6513
546,086,976
+71.90(+1.12%)
Apr 12, 1999
6464
6464
6377
6441
460,944,000
+0.00(+0.00%)
Apr 11, 1999
6464
6464
6377
6441
460,944,000
-31.60(-0.49%)
Apr 09, 1999
6460
6512
6416
6473
527,657,984
+34.90(+0.54%)
Apr 08, 1999
6478
6490
6405
6438
472,953,984
-35.30(-0.55%)
Apr 07, 1999
6422
6496
6422
6473
535,940,000
+57.90(+0.90%)
Apr 06, 1999
6367
6444
6367
6415
513,648,992
+85.30(+1.35%)
Apr 05, 1999
6330
6330
6330
6330
0
+0.00(+0.00%)
Apr 04, 1999
6330
6330
6330
6330
0
+0.00(+0.00%)
Apr 03, 1999
6330
6330
6330
6330
0
+0.00(+0.00%)
Apr 02, 1999
6283
6399
6281
6330
529,932,992
+34.70(+0.55%)
Apr 01, 1999
6263
6352
6263
6295
489,508,000
+31.10(+0.50%)
Mar 31, 1999
6266
6279
6238
6264
609,844,992
+11.30(+0.18%)
Mar 30, 1999
6158
6254
6138
6253
438,246,016
+0.00(+0.00%)
Mar 29, 1999
6158
6254
6138
6253
438,246,016
+113.70(+1.85%)
Mar 27, 1999
6087
6139
6062
6139
691,385,024
+54.20(+0.89%)
Mar 26, 1999
6024
6096
6024
6085
660,305,984
+68.30(+1.14%)
Mar 25, 1999
6045
6045
5968
6017
665,219,968
-43.80(-0.72%)
Mar 24, 1999
6080
6125
6049
6060
513,031,008
-92.30(-1.50%)
Mar 23, 1999
6155
6200
6129
6153
473,537,984
+0.00(+0.00%)
Mar 22, 1999
6155
6200
6129
6153
473,537,984
-10.40(-0.17%)
Mar 20, 1999
6161
6211
6136
6163
643,500,032
+48.90(+0.80%)
Mar 19, 1999
6145
6161
6075
6114
584,552,000
-26.30(-0.43%)
Mar 18, 1999
6194
6194
6110
6141
519,472,000
-61.30(-0.99%)
Mar 17, 1999
6217
6270
6181
6202
529,760,992
-4.90(-0.08%)
Mar 16, 1999
6259
6281
6159
6207
1,020,475,008
+0.00(+0.00%)
Mar 15, 1999
6259
6281
6159
6207
1,020,475,008
-75.40(-1.20%)
Mar 13, 1999
6332
6365
6273
6282
592,987,008
-53.50(-0.84%)
Mar 12, 1999
6290
6360
6241
6336
707,201,984
+94.20(+1.51%)
Mar 11, 1999
6233
6242
6169
6242
582,304,000
+3.80(+0.06%)
Mar 10, 1999
6220
6287
6197
6238
501,440,000
+28.80(+0.46%)
Mar 09, 1999
6210
6234
6175
6209
433,865,984
+0.00(+0.00%)
Mar 08, 1999
6210
6234
6175
6209
433,865,984
+3.40(+0.05%)
Mar 06, 1999
6142
6243
6122
6206
574,841,024
+104.00(+1.70%)
Mar 05, 1999
6057
6118
6021
6102
597,497,024
+53.20(+0.88%)
Mar 04, 1999
6057
6116
6040
6048
510,207,008
-13.00(-0.21%)
Mar 03, 1999
6062
6090
6034
6061
452,504,992
+0.40(+0.01%)
Mar 02, 1999
6178
6185
6033
6061
467,096,000
+0.00(+0.00%)
Mar 01, 1999
6178
6185
6033
6061
467,096,000
-114.20(-1.85%)
Feb 27, 1999
6207
6223
6157
6175
523,316,000
-31.40(-0.51%)
Feb 26, 1999
6272
6320
6193
6206
687,961,984
-101.10(-1.60%)
Feb 25, 1999
6152
6317
6147
6308
593,926,016
+152.40(+2.48%)
Feb 24, 1999
6119
6185
6112
6155
502,256,992
+85.30(+1.41%)
Feb 23, 1999
6038
6081
5995
6070
469,166,016
+0.00(+0.00%)
Feb 22, 1999
6038
6081
5995
6070
469,166,016
+38.70(+0.64%)
Feb 20, 1999
6066
6066
6010
6031
453,555,008
-43.70(-0.72%)
Feb 19, 1999
6084
6118
6007
6075
538,899,008
-3.50(-0.06%)
Feb 18, 1999
6091
6112
6041
6078
530,407,008
-30.20(-0.49%)
Feb 17, 1999
6043
6133
6043
6109
583,208,000
+85.40(+1.42%)
Feb 16, 1999
5930
6033
5924
6023
354,577,984
+0.00(+0.00%)
Feb 15, 1999
5930
6033
5924
6023
354,577,984
+72.50(+1.22%)
Feb 13, 1999
5940
6032
5880
5951
675,459,008
+62.20(+1.06%)
Feb 12, 1999
5792
5889
5792
5888
685,795,968
+118.30(+2.05%)
Feb 11, 1999
5780
5780
5698
5770
537,083,008
-9.70(-0.17%)
Feb 10, 1999
5838
5868
5756
5780
510,288,992
-55.00(-0.94%)
Feb 09, 1999
5867
5867
5790
5835
440,523,008
+0.00(+0.00%)
Feb 08, 1999
5867
5867
5790
5835
440,523,008
-20.40(-0.35%)
Feb 06, 1999
5932
5941
5848
5855
524,304,000
-84.60(-1.42%)
Feb 05, 1999
5993
6042
5925
5940
615,080,000
-0.40(-0.01%)
Feb 04, 1999
6012
6048
5923
5940
624,822,976
-72.70(-1.21%)
Feb 03, 1999
6005
6032
5915
6013
561,166,016
+0.60(+0.01%)
Feb 02, 1999
5926
6045
5926
6012
586,046,016
+0.00(+0.00%)
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.