Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,313.48 +8.49 (+0.26%)
Daily Price Updated: 5:20 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 1810 1842 1794 1842 0 +29.90(+1.65%)
Apr 29, 2004 1838 1838 1812 1812 0 -35.63(-1.93%)
Apr 28, 2004 1853 1857 1845 1848 0 -5.82(-0.31%)
Apr 27, 2004 1851 1863 1851 1854 0 +4.20(+0.23%)
Apr 26, 2004 1868 1871 1847 1849 0 -18.26(-0.98%)
Apr 23, 2004 1879 1881 1866 1868 0 +3.93(+0.21%)
Apr 22, 2004 1856 1866 1855 1864 0 +15.30(+0.83%)
Apr 21, 2004 1848 1854 1846 1848 0 -2.01(-0.11%)
Apr 20, 2004 1852 1857 1847 1850 0 +5.71(+0.31%)
Apr 19, 2004 1858 1861 1845 1845 0 -9.28(-0.50%)
Apr 16, 2004 1847 1859 1847 1854 0 +9.61(+0.52%)
Apr 15, 2004 1875 1876 1844 1844 0 -25.29(-1.35%)
Apr 14, 2004 1888 1888 1867 1870 0 -25.84(-1.36%)
Apr 13, 2004 1904 1906 1895 1896 0 -2.76(-0.15%)
Apr 12, 2004 1903 1903 1892 1898 0 -3.65(-0.19%)
Apr 08, 2004 1888 1902 1884 1902 0 +17.49(+0.93%)
Apr 07, 2004 1888 1894 1883 1884 0 +2.76(+0.15%)
Apr 06, 2004 1896 1898 1880 1882 0 -8.53(-0.45%)
Apr 05, 2004 1892 1895 1879 1890 0 +9.75(+0.52%)
Apr 02, 2004 1876 1882 1874 1880 0 +9.75(+0.52%)
Apr 01, 2004 1857 1871 1852 1871 0 +11.78(+0.63%)
Mar 31, 2004 1850 1863 1850 1859 0 +14.38(+0.78%)
Mar 30, 2004 1847 1862 1841 1845 0 +9.00(+0.49%)
Mar 29, 2004 1829 1836 1821 1836 0 +8.43(+0.46%)
Mar 26, 2004 1839 1844 1825 1827 0 -3.29(-0.18%)
Mar 25, 2004 1840 1845 1820 1830 0 -4.89(-0.27%)
Mar 24, 2004 1818 1840 1816 1835 0 +16.88(+0.93%)
Mar 23, 2004 1801 1823 1794 1818 0 +6.25(+0.34%)
Mar 22, 2004 1836 1838 1812 1812 0 -26.96(-1.47%)
Mar 19, 2004 1838 1844 1834 1839 0 +3.94(+0.21%)
Mar 18, 2004 1850 1856 1835 1835 0 +1.61(+0.09%)
Mar 17, 2004 1838 1844 1834 1834 0 +7.25(+0.40%)
Mar 16, 2004 1829 1831 1822 1826 0 -11.91(-0.65%)
Mar 15, 2004 1847 1851 1836 1838 0 +3.15(+0.17%)
Mar 12, 2004 1822 1841 1813 1835 0 -12.70(-0.69%)
Mar 11, 2004 1858 1859 1843 1848 0 -27.24(-1.45%)
Mar 10, 2004 1880 1881 1860 1875 0 -10.18(-0.54%)
Mar 09, 2004 1882 1893 1873 1885 0 -3.15(-0.17%)
Mar 08, 2004 1902 1902 1884 1888 0 -3.19(-0.17%)
Mar 05, 2004 1897 1897 1885 1892 0 -1.47(-0.08%)
Mar 04, 2004 1884 1894 1884 1893 0 +12.43(+0.66%)
Mar 03, 2004 1891 1896 1871 1881 0 -12.35(-0.65%)
Mar 02, 2004 1904 1905 1877 1893 0 +1.20(+0.06%)
Mar 01, 2004 1898 1905 1887 1892 0 +3.10(+0.16%)
Feb 27, 2004 1893 1895 1881 1889 0 -0.07(-0.00%)
Feb 26, 2004 1876 1889 1874 1889 0 +20.42(+1.09%)
Feb 25, 2004 1879 1880 1864 1868 0 -10.13(-0.54%)
Feb 24, 2004 1883 1886 1874 1878 0 -6.12(-0.32%)
Feb 23, 2004 1891 1893 1880 1885 0 -7.25(-0.38%)
Feb 20, 2004 1890 1894 1886 1892 0 +1.82(+0.10%)
Feb 19, 2004 1888 1895 1885 1890 0 +1.45(+0.08%)
Feb 18, 2004 1901 1903 1888 1889 0 -4.96(-0.26%)
Feb 17, 2004 1869 1893 1869 1893 0 +32.08(+1.72%)
Feb 16, 2004 1864 1867 1857 1861 0 -2.68(-0.14%)
Feb 13, 2004 1863 1871 1860 1864 0 +1.13(+0.06%)
Feb 12, 2004 1884 1884 1858 1863 0 -5.57(-0.30%)
Feb 11, 2004 1875 1880 1863 1869 0 -4.17(-0.22%)
Feb 10, 2004 1889 1889 1869 1873 0 -15.52(-0.82%)
Feb 09, 2004 1869 1888 1865 1888 0 +33.79(+1.82%)
Feb 06, 2004 1844 1864 1842 1854 0 +25.75(+1.41%)
Feb 05, 2004 1832 1838 1825 1829 0 -5.98(-0.33%)
Feb 04, 2004 1845 1854 1830 1835 0 -10.49(-0.57%)
Feb 03, 2004 1835 1847 1817 1845 0 +1773.06(+2460.19%)
Feb 02, 2004 72.45 72.65 71.91 72.07 599,400 -1776.29(-96.10%)
Jan 30, 2004 1853 1860 1841 1848 0 +6.04(+0.33%)
Jan 29, 2004 1850 1850 1835 1842 0 -20.52(-1.10%)
Jan 28, 2004 1900 1900 1859 1863 0 -41.71(-2.19%)
Jan 27, 2004 1909 1913 1889 1905 0 +4.57(+0.24%)
Jan 26, 2004 1901 1905 1884 1900 0 +1826.90(+2499.86%)
Jan 23, 2004 72.44 73.41 72.40 73.08 1,226,500 +0.65(+0.90%)
Jan 22, 2004 72.77 72.94 72.20 72.43 854,300 -1817.13(-96.17%)
Jan 21, 2004 1880 1894 1871 1890 0 +24.12(+1.29%)
Jan 20, 2004 1855 1868 1849 1865 0 +16.23(+0.88%)
Jan 19, 2004 1849 1852 1834 1849 0 +12.34(+0.67%)
Jan 16, 2004 1835 1846 1833 1837 0 +6.89(+0.38%)
Jan 15, 2004 1864 1867 1828 1830 0 -30.55(-1.64%)
Jan 14, 2004 1856 1872 1854 1861 0 -1.03(-0.06%)
Jan 13, 2004 1850 1862 1844 1862 0 +19.07(+1.04%)
Jan 12, 2004 1846 1852 1838 1842 0 -10.04(-0.54%)
Jan 09, 2004 1860 1868 1849 1853 0 +10.85(+0.59%)
Jan 08, 2004 1838 1854 1837 1842 0 +5.72(+0.31%)
Jan 07, 2004 1821 1840 1820 1836 0 +7.24(+0.40%)
Jan 06, 2004 1838 1857 1825 1829 0 +0.06(+0.00%)
Jan 05, 2004 1798 1832 1783 1829 0 +37.31(+2.08%)
Jan 02, 2004 1769 1796 1769 1791 0 +26.83(+1.52%)
Dec 31, 2003 1766 1772 1765 1765 0 +0.65(+0.04%)
Dec 30, 2003 1757 1771 1755 1764 0 +22.86(+1.31%)
Dec 29, 2003 1733 1745 1731 1741 0 +10.78(+0.62%)
Dec 26, 2003 1728 1733 1725 1730 0 +4.36(+0.25%)
Dec 24, 2003 1718 1727 1718 1726 0 +4.95(+0.29%)
Dec 23, 2003 1720 1726 1714 1721 0 -1.57(-0.09%)
Dec 22, 2003 1718 1737 1718 1722 0 +11.68(+0.68%)
Dec 19, 2003 1723 1727 1711 1711 0 -4.82(-0.28%)
Dec 18, 2003 1727 1730 1715 1716 0 -7.94(-0.46%)
Dec 17, 2003 1731 1733 1704 1724 0 -5.47(-0.32%)
Dec 16, 2003 1732 1733 1720 1729 0 -14.13(-0.81%)
Dec 15, 2003 1744 1752 1740 1743 0 +15.44(+0.89%)
Dec 12, 2003 1728 1731 1721 1728 0 +7.54(+0.44%)
Dec 11, 2003 1718 1721 1708 1720 0 +9.04(+0.53%)
Dec 10, 2003 1709 1725 1704 1711 0 -0.21(-0.01%)
Dec 09, 2003 1721 1726 1710 1711 0 -7.97(-0.46%)
Dec 08, 2003 1724 1724 1713 1719 0 -13.67(-0.79%)
Dec 05, 2003 1731 1733 1717 1733 0 +0.99(+0.06%)
Dec 04, 2003 1739 1751 1730 1732 0 -5.45(-0.31%)
Dec 03, 2003 1730 1747 1730 1737 0 +8.50(+0.49%)
Dec 02, 2003 1755 1755 1728 1729 0 -8.79(-0.51%)
Dec 01, 2003 1724 1743 1717 1738 0 +23.75(+1.39%)
Nov 28, 2003 1697 1722 1697 1714 0 +17.56(+1.04%)
Nov 27, 2003 1697 1710 1690 1696 0 +8.03(+0.48%)
Nov 26, 2003 1687 1708 1686 1688 0 +1616.86(+2259.76%)
Nov 25, 2003 70.04 71.73 69.93 71.55 1,449,500 -1595.38(-95.71%)
Nov 24, 2003 1661 1668 1648 1667 0 +9.68(+0.58%)
Nov 21, 2003 1654 1658 1644 1657 0 -5.18(-0.31%)
Nov 20, 2003 1693 1695 1661 1662 0 -14.92(-0.89%)
Nov 19, 2003 1688 1690 1675 1677 0 -31.03(-1.82%)
Nov 18, 2003 1696 1713 1687 1708 0 +10.26(+0.60%)
Nov 17, 2003 1716 1716 1697 1698 0 -38.60(-2.22%)
Nov 14, 2003 1743 1743 1717 1737 0 -10.02(-0.57%)
Nov 13, 2003 1735 1747 1721 1747 0 +29.38(+1.71%)
Nov 12, 2003 1704 1717 1676 1717 0 +18.41(+1.08%)
Nov 11, 2003 1719 1721 1695 1699 0 -43.38(-2.49%)
Nov 10, 2003 1765 1769 1740 1742 0 -26.76(-1.51%)
Nov 07, 2003 1777 1782 1762 1769 0 +5.96(+0.34%)
Nov 06, 2003 1782 1796 1752 1763 0 -14.12(-0.79%)
Nov 05, 2003 1790 1792 1773 1777 0 -16.26(-0.91%)
Nov 04, 2003 1781 1795 1774 1794 0 +32.70(+1.86%)
Nov 03, 2003 1732 1765 1729 1761 0 +37.10(+2.15%)
Oct 31, 2003 1722 1727 1708 1724 0 +8.41(+0.49%)
Oct 30, 2003 1736 1736 1702 1715 0 -6.99(-0.41%)
Oct 29, 2003 1760 1763 1722 1722 0 -13.81(-0.80%)
Oct 28, 2003 1718 1740 1718 1736 0 +23.48(+1.37%)
Oct 27, 2003 1733 1733 1709 1713 0 +1649.12(+2597.04%)
Oct 24, 2003 63.75 63.75 62.76 63.50 624,000 -1669.46(-96.34%)
Oct 23, 2003 1760 1762 1720 1733 0 -38.30(-2.16%)
Oct 22, 2003 1796 1802 1771 1771 0 -21.60(-1.20%)
Oct 21, 2003 1794 1805 1788 1793 0 +12.62(+0.71%)
Oct 20, 2003 1766 1788 1765 1780 0 +8.06(+0.45%)
Oct 17, 2003 1761 1777 1756 1772 0 +17.99(+1.03%)
Oct 16, 2003 1745 1755 1737 1754 0 +5.23(+0.30%)
Oct 15, 2003 1736 1751 1730 1749 0 +18.23(+1.05%)
Oct 14, 2003 1758 1764 1728 1731 0 -20.05(-1.15%)
Oct 13, 2003 1746 1752 1732 1751 0 +4.74(+0.27%)
Oct 10, 2003 1748 1761 1745 1746 0 +7.92(+0.46%)
Oct 09, 2003 1734 1743 1728 1738 0 +4.21(+0.24%)
Oct 08, 2003 1731 1742 1722 1734 0 +11.81(+0.69%)
Oct 07, 2003 1727 1745 1706 1722 0 +4.21(+0.25%)
Oct 06, 2003 1689 1726 1688 1718 0 +47.59(+2.85%)
Oct 03, 2003 1655 1682 1655 1670 0 +26.29(+1.60%)
Oct 02, 2003 1648 1656 1644 1644 0 +13.29(+0.81%)
Oct 01, 2003 1621 1632 1621 1631 0 -0.08(-0.00%)
Sep 30, 2003 1636 1642 1627 1631 0 +2.09(+0.13%)
Sep 29, 2003 1628 1635 1622 1629 0 +1.17(+0.07%)
Sep 26, 2003 1631 1633 1622 1628 0 -2.28(-0.14%)
Sep 25, 2003 1618 1647 1614 1630 0 -4.21(-0.26%)
Sep 24, 2003 1594 1634 1593 1634 0 +45.67(+2.88%)
Sep 23, 2003 1586 1595 1583 1588 0 +1.73(+0.11%)
Sep 22, 2003 1590 1598 1574 1587 0 -3.23(-0.20%)
Sep 19, 2003 1611 1620 1590 1590 0 -11.37(-0.71%)
Sep 18, 2003 1603 1610 1599 1601 0 -1.52(-0.09%)
Sep 17, 2003 1597 1609 1592 1603 0 +18.27(+1.15%)
Sep 16, 2003 1574 1587 1571 1584 0 +4.65(+0.29%)
Sep 15, 2003 1592 1595 1576 1580 0 -4.44(-0.28%)
Sep 12, 2003 1597 1599 1584 1584 0 -8.98(-0.56%)
Sep 11, 2003 1562 1593 1558 1593 0 +26.54(+1.69%)
Sep 10, 2003 1585 1598 1556 1567 0 -13.43(-0.85%)
Sep 09, 2003 1624 1626 1577 1580 0 -42.14(-2.60%)
Sep 08, 2003 1620 1622 1606 1622 0 +4.44(+0.27%)
Sep 05, 2003 1618 1625 1616 1618 0 +7.61(+0.47%)
Sep 04, 2003 1611 1618 1606 1610 0 +5.23(+0.33%)
Sep 03, 2003 1609 1609 1598 1605 0 +8.64(+0.54%)
Sep 02, 2003 1613 1613 1594 1596 0 -9.24(-0.58%)
Sep 01, 2003 1609 1619 1604 1606 0 +6.35(+0.40%)
Aug 29, 2003 1596 1608 1584 1599 0 +5.67(+0.36%)
Aug 28, 2003 1590 1610 1588 1594 0 -0.94(-0.06%)
Aug 27, 2003 1609 1615 1591 1595 0 -5.50(-0.34%)
Aug 26, 2003 1624 1628 1595 1600 0 -30.37(-1.86%)
Aug 25, 2003 1632 1640 1622 1630 0 -9.80(-0.60%)
Aug 22, 2003 1639 1642 1627 1640 0 +4.85(+0.30%)
Aug 21, 2003 1612 1635 1612 1635 0 +23.37(+1.45%)
Aug 20, 2003 1615 1615 1606 1612 0 -3.31(-0.20%)
Aug 19, 2003 1634 1637 1615 1615 0 -6.96(-0.43%)
Aug 18, 2003 1603 1622 1603 1622 0 +27.92(+1.75%)
Aug 15, 2003 1601 1605 1590 1594 0 -4.65(-0.29%)
Aug 14, 2003 1595 1612 1592 1599 0 +7.49(+0.47%)
Aug 13, 2003 1573 1595 1573 1591 0 +27.85(+1.78%)
Aug 12, 2003 1561 1573 1559 1564 0 +10.04(+0.65%)
Aug 11, 2003 1537 1557 1535 1554 0 +19.05(+1.24%)
Aug 08, 2003 1539 1542 1529 1535 0 +0.93(+0.06%)
Aug 07, 2003 1519 1543 1517 1534 0 +23.43(+1.55%)
Aug 06, 2003 1499 1521 1496 1510 0 +1.49(+0.10%)
Aug 05, 2003 1538 1547 1509 1509 0 -28.59(-1.86%)
Aug 04, 2003 1548 1548 1533 1537 0 -19.80(-1.27%)
Aug 01, 2003 1566 1568 1555 1557 0 -1.79(-0.11%)
Jul 31, 2003 1575 1575 1551 1559 0 -19.32(-1.22%)
Jul 30, 2003 1577 1588 1577 1578 0 -2.69(-0.17%)
Jul 29, 2003 1588 1592 1576 1581 0 -6.28(-0.40%)
Jul 28, 2003 1583 1596 1580 1587 0 +20.23(+1.29%)
Jul 25, 2003 1546 1568 1546 1567 0 +17.68(+1.14%)
Jul 24, 2003 1559 1562 1549 1549 0 -7.57(-0.49%)
Jul 23, 2003 1566 1567 1553 1557 0 +6.31(+0.41%)
Jul 22, 2003 1569 1571 1544 1551 0 -20.28(-1.29%)
Jul 21, 2003 1594 1598 1571 1571 0 -10.17(-0.64%)
Jul 18, 2003 1572 1585 1568 1581 0 -4.96(-0.31%)
Jul 17, 2003 1590 1593 1571 1586 0 -10.00(-0.63%)
Jul 16, 2003 1590 1606 1582 1596 0 +7.25(+0.46%)
Jul 15, 2003 1585 1591 1570 1589 0 +14.21(+0.90%)
Jul 14, 2003 1551 1577 1548 1574 0 +29.62(+1.92%)
Jul 11, 2003 1513 1545 1508 1545 0 +25.08(+1.65%)
Jul 10, 2003 1523 1541 1518 1520 0 -3.39(-0.22%)
Jul 09, 2003 1523 1536 1522 1523 0 +4.20(+0.28%)
Jul 08, 2003 1532 1535 1513 1519 0 +2.86(+0.19%)
Jul 07, 2003 1491 1518 1489 1516 0 +29.85(+2.01%)
Jul 04, 2003 1480 1488 1479 1486 0 +3.31(+0.22%)
Jul 03, 2003 1492 1497 1480 1483 0 +5.76(+0.39%)
Jul 02, 2003 1466 1477 1457 1477 0 +19.99(+1.37%)
Jul 01, 2003 1449 1466 1442 1457 0 +9.29(+0.64%)
Jun 30, 2003 1472 1474 1448 1448 0 -29.84(-2.02%)
Jun 27, 2003 1474 1487 1462 1478 0 +19.71(+1.35%)
Jun 26, 2003 1463 1465 1448 1458 0 -4.55(-0.31%)
Jun 25, 2003 1464 1473 1462 1463 0 -1.64(-0.11%)
Jun 24, 2003 1478 1488 1464 1464 0 -27.58(-1.85%)
Jun 23, 2003 1523 1523 1492 1492 0 -27.37(-1.80%)
Jun 20, 2003 1511 1522 1506 1519 0 -1.99(-0.13%)
Jun 19, 2003 1487 1521 1487 1521 0 +34.45(+2.32%)
Jun 18, 2003 1496 1499 1485 1487 0 -6.99(-0.47%)
Jun 17, 2003 1492 1496 1487 1494 0 +28.53(+1.95%)
Jun 16, 2003 1470 1477 1460 1465 0 -14.14(-0.96%)
Jun 13, 2003 1485 1490 1471 1479 0 -0.11(-0.01%)
Jun 12, 2003 1461 1481 1456 1479 0 +30.62(+2.11%)
Jun 11, 2003 1455 1462 1443 1449 0 +7.87(+0.55%)
Jun 10, 2003 1435 1444 1428 1441 0 -2.81(-0.19%)
Jun 09, 2003 1437 1447 1429 1444 0 +4.48(+0.31%)
Jun 06, 2003 1431 1439 1423 1439 0 +11.64(+0.82%)
Jun 05, 2003 1416 1443 1415 1428 0 +26.41(+1.88%)
Jun 04, 2003 1388 1402 1388 1401 0 +22.81(+1.65%)
Jun 03, 2003 1383 1395 1375 1378 0 -2.33(-0.17%)
Jun 02, 2003 1367 1386 1365 1381 0 +31.72(+2.35%)
May 30, 2003 1344 1365 1343 1349 0 +4.70(+0.35%)
May 29, 2003 1339 1352 1329 1344 0 +5.70(+0.43%)
May 28, 2003 1332 1339 1328 1339 0 +13.30(+1.00%)
May 27, 2003 1336 1338 1323 1325 0 -10.04(-0.75%)
May 26, 2003 1319 1336 1319 1335 0 +17.20(+1.30%)
May 23, 2003 1316 1323 1311 1318 0 +12.44(+0.95%)
May 22, 2003 1291 1309 1291 1306 0 +14.97(+1.16%)
May 21, 2003 1299 1304 1290 1291 0 -8.50(-0.65%)
May 20, 2003 1285 1306 1284 1299 0 +6.34(+0.49%)
May 19, 2003 1298 1300 1292 1293 0 -12.02(-0.92%)
May 16, 2003 1308 1311 1300 1305 0 +1245.64(+2101.64%)
May 15, 2003 59.11 59.52 58.44 59.27 898,500 -1251.73(-95.48%)
May 14, 2003 1312 1316 1306 1311 0 -12.16(-0.92%)
May 13, 2003 1339 1340 1322 1323 0 -4.26(-0.32%)
May 12, 2003 1320 1334 1320 1327 0 +17.82(+1.36%)
May 09, 2003 1311 1315 1306 1310 0 -8.31(-0.63%)
May 08, 2003 1305 1321 1305 1318 0 +10.39(+0.79%)
May 07, 2003 1319 1321 1302 1308 0 -8.09(-0.61%)
May 06, 2003 1323 1324 1313 1316 0 -9.58(-0.72%)
May 05, 2003 1311 1326 1311 1325 0 +25.97(+2.00%)
May 02, 2003 1279 1300 1278 1299 0 +1241.60(+2154.81%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.