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
Nikkei 225 Index
(IX:
N225
)
38,787.38
-132.88 (-0.34%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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
10315
10363
10282
10344
85,800
+118.30(+1.16%)
Aug 28, 2003
10327
10356
10190
10225
85,000
-83.80(-0.81%)
Aug 27, 2003
10350
10416
10273
10309
101,600
-23.60(-0.23%)
Aug 26, 2003
10209
10357
10171
10333
86,400
+56.00(+0.54%)
Aug 25, 2003
10265
10331
10205
10277
62,400
-4.60(-0.04%)
Aug 22, 2003
10374
10378
10262
10281
90,600
-81.50(-0.79%)
Aug 21, 2003
10246
10377
10203
10363
108,600
+70.60(+0.69%)
Aug 20, 2003
10201
10334
10164
10292
107,400
+118.00(+1.16%)
Aug 19, 2003
10143
10242
10131
10174
117,800
+141.10(+1.41%)
Aug 18, 2003
9934
10049
9934
10033
85,000
+169.53(+1.72%)
Aug 15, 2003
9945
10038
9854
9863
95,400
-50.00(-0.50%)
Aug 14, 2003
9731
9925
9679
9913
94,800
+160.72(+1.65%)
Aug 13, 2003
9638
9762
9638
9753
78,400
+187.94(+1.96%)
Aug 12, 2003
9548
9620
9517
9565
60,400
+77.01(+0.81%)
Aug 11, 2003
9349
9498
9332
9488
50,000
+160.27(+1.72%)
Aug 08, 2003
9257
9368
9252
9328
74,000
+61.97(+0.67%)
Aug 07, 2003
9325
9335
9224
9266
64,600
-58.35(-0.63%)
Aug 06, 2003
9297
9375
9287
9324
68,200
-58.67(-0.63%)
Aug 05, 2003
9457
9459
9305
9383
78,000
-70.21(-0.74%)
Aug 04, 2003
9539
9539
9453
9453
60,800
-158.88(-1.65%)
Aug 01, 2003
9647
9652
9520
9612
80,600
+48.46(+0.51%)
Jul 31, 2003
9616
9646
9507
9563
73,400
-69.45(-0.72%)
Jul 30, 2003
9812
9821
9633
9633
79,200
-201.65(-2.05%)
Jul 29, 2003
9896
9932
9823
9834
76,400
-5.60(-0.06%)
Jul 28, 2003
9750
9846
9737
9840
67,600
+191.90(+1.99%)
Jul 25, 2003
9652
9692
9570
9648
69,400
-22.99(-0.24%)
Jul 24, 2003
9635
9718
9606
9671
75,200
+55.66(+0.58%)
Jul 23, 2003
9575
9631
9566
9615
88,000
+129.37(+1.36%)
Jul 22, 2003
9502
9541
9406
9486
56,000
-41.76(-0.44%)
Jul 18, 2003
9468
9592
9460
9528
67,000
+28.87(+0.30%)
Jul 17, 2003
9659
9659
9496
9499
67,800
-237.11(-2.44%)
Jul 16, 2003
9807
9824
9639
9736
69,200
-15.03(-0.15%)
Jul 15, 2003
9839
9910
9741
9751
82,000
-4.63(-0.05%)
Jul 14, 2003
9714
9798
9661
9756
64,600
+120.28(+1.25%)
Jul 11, 2003
9849
9852
9601
9635
95,400
-320.27(-3.22%)
Jul 10, 2003
9959
10070
9926
9956
101,000
-35.33(-0.35%)
Jul 09, 2003
9895
9991
9813
9991
89,200
+92.23(+0.93%)
Jul 08, 2003
9900
10028
9856
9899
117,600
+103.56(+1.06%)
Jul 07, 2003
9589
9840
9589
9795
97,200
+247.43(+2.59%)
Jul 04, 2003
9531
9638
9483
9548
78,800
-77.07(-0.80%)
Jul 03, 2003
9703
9897
9503
9625
145,800
+32.56(+0.34%)
Jul 02, 2003
9354
9592
9354
9592
126,000
+313.75(+3.38%)
Jul 01, 2003
9098
9286
9079
9278
107,200
+195.38(+2.15%)
Jun 30, 2003
9120
9141
9077
9083
97,400
-20.95(-0.23%)
Jun 27, 2003
9015
9133
9015
9104
91,800
+180.65(+2.02%)
Jun 26, 2003
8931
8941
8847
8923
68,400
-8.85(-0.10%)
Jun 25, 2003
8900
8978
8900
8932
73,600
+13.00(+0.15%)
Jun 24, 2003
9060
9075
8896
8919
74,800
-217.88(-2.38%)
Jun 23, 2003
9113
9173
9074
9137
95,200
+16.75(+0.18%)
Jun 20, 2003
9034
9123
9032
9120
81,400
+9.88(+0.11%)
Jun 19, 2003
9118
9141
9002
9111
69,600
+17.54(+0.19%)
Jun 18, 2003
9090
9189
9081
9093
75,000
+59.97(+0.66%)
Jun 17, 2003
8944
9062
8944
9033
77,800
+193.17(+2.19%)
Jun 16, 2003
8924
8924
8809
8840
53,200
-140.81(-1.57%)
Jun 13, 2003
8942
9021
8891
8981
126,000
+62.04(+0.70%)
Jun 12, 2003
8980
9002
8893
8919
78,600
+28.30(+0.32%)
Jun 11, 2003
8834
9007
8834
8890
98,600
+101.21(+1.15%)
Jun 10, 2003
8753
8807
8717
8789
69,800
-33.64(-0.38%)
Jun 09, 2003
8790
8883
8748
8823
94,000
+36.86(+0.42%)
Jun 06, 2003
8685
8814
8633
8786
92,400
+128.64(+1.49%)
Jun 05, 2003
8652
8686
8607
8657
89,600
+99.37(+1.16%)
Jun 04, 2003
8618
8672
8558
8558
67,800
-6.63(-0.08%)
Jun 03, 2003
8548
8606
8492
8564
65,000
+17.32(+0.20%)
Jun 02, 2003
8490
8602
8489
8547
77,000
+122.66(+1.46%)
May 30, 2003
8389
8462
8380
8425
77,200
+49.15(+0.59%)
May 29, 2003
8275
8384
8264
8375
62,000
+141.18(+1.71%)
May 28, 2003
8216
8312
8216
8234
48,800
+113.94(+1.40%)
May 27, 2003
8196
8206
8107
8120
46,200
-107.08(-1.30%)
May 26, 2003
8192
8263
8192
8227
47,600
+42.56(+0.52%)
May 23, 2003
8120
8220
8110
8185
64,200
+133.10(+1.65%)
May 22, 2003
8008
8073
7998
8052
61,400
+33.15(+0.41%)
May 21, 2003
8061
8121
7983
8019
59,400
-40.97(-0.51%)
May 20, 2003
7987
8101
7962
8059
58,800
+20.35(+0.25%)
May 19, 2003
8091
8099
7974
8039
63,600
-78.16(-0.96%)
May 16, 2003
8127
8152
8087
8117
54,000
-6.11(-0.08%)
May 15, 2003
8218
8218
8081
8123
67,200
-121.51(-1.47%)
May 14, 2003
8210
8271
8188
8245
55,600
+54.65(+0.67%)
May 13, 2003
8254
8339
8190
8190
63,400
-30.86(-0.38%)
May 12, 2003
8194
8237
8152
8221
58,600
+68.96(+0.85%)
May 09, 2003
8084
8152
8009
8152
65,000
+120.61(+1.50%)
May 08, 2003
8073
8073
8019
8032
53,600
-78.22(-0.96%)
May 07, 2003
8127
8156
8062
8110
57,600
+26.21(+0.32%)
May 06, 2003
7995
8133
7995
8084
61,400
+176.37(+2.23%)
May 02, 2003
7863
7907
7792
7907
53,400
+43.90(+0.56%)
May 01, 2003
7804
7896
7746
7863
55,800
+31.87(+0.41%)
Apr 30, 2003
7695
7831
7695
7831
63,200
+223.54(+2.94%)
Apr 28, 2003
7679
7685
7604
7608
46,000
-91.62(-1.19%)
Apr 25, 2003
7806
7806
7661
7700
52,200
-155.07(-1.97%)
Apr 24, 2003
7844
7938
7806
7855
51,400
+61.19(+0.79%)
Apr 23, 2003
7829
7896
7757
7793
52,000
+2.92(+0.04%)
Apr 22, 2003
7947
7947
7748
7790
47,800
-178.62(-2.24%)
Apr 21, 2003
7889
7997
7853
7969
49,400
+94.57(+1.20%)
Apr 18, 2003
7866
7899
7864
7875
47,600
+52.61(+0.67%)
Apr 17, 2003
7829
7851
7808
7822
48,400
-57.59(-0.73%)
Apr 16, 2003
7898
7935
7857
7879
63,400
+40.66(+0.52%)
Apr 15, 2003
7805
7906
7805
7839
60,800
+86.73(+1.12%)
Apr 14, 2003
7831
7886
7693
7752
64,600
-64.39(-0.82%)
Apr 11, 2003
7961
7974
7808
7816
65,400
-163.63(-2.05%)
Apr 10, 2003
8029
8031
7941
7980
51,400
-77.49(-0.96%)
Apr 09, 2003
8091
8160
8025
8058
57,600
-73.80(-0.91%)
Apr 08, 2003
8200
8200
8071
8131
50,400
-118.57(-1.44%)
Apr 07, 2003
8124
8250
8077
8250
51,000
+175.86(+2.18%)
Apr 05, 2003
8000
8101
7966
8074
51,200
+56.37(+0.70%)
Apr 04, 2003
8161
8178
7999
8018
53,400
-52.10(-0.65%)
Apr 03, 2003
8053
8070
7918
8070
51,800
+83.13(+1.04%)
Apr 02, 2003
7907
8019
7867
7987
54,400
+14.01(+0.18%)
Apr 01, 2003
8240
8240
7951
7973
45,600
+0.00(+0.00%)
Mar 31, 2003
8240
8240
7951
7973
0
-307.45(-3.71%)
Mar 29, 2003
8361
8361
8248
8280
43,800
-88.51(-1.06%)
Mar 28, 2003
8352
8382
8324
8369
43,800
+16.75(+0.20%)
Mar 27, 2003
8257
8376
8257
8352
39,400
+113.16(+1.37%)
Mar 26, 2003
8352
8377
8232
8239
48,200
-196.31(-2.33%)
Mar 25, 2003
8300
8451
8300
8435
58,000
+0.00(+0.00%)
Mar 24, 2003
8300
8451
8300
8435
0
+240.02(+2.93%)
Mar 21, 2003
8128
8287
8122
8195
54,600
+144.01(+1.79%)
Mar 20, 2003
7956
8051
7825
8051
48,400
+96.58(+1.21%)
Mar 19, 2003
7975
8081
7954
7954
56,000
+82.82(+1.05%)
Mar 18, 2003
8010
8018
7871
7872
41,200
+0.00(+0.00%)
Mar 17, 2003
8010
8018
7871
7872
0
-131.05(-1.64%)
Mar 15, 2003
7912
8038
7912
8003
1,037,455,616
+134.13(+1.70%)
Mar 14, 2003
7969
8003
7869
7869
408,692,800
-74.48(-0.94%)
Mar 13, 2003
7908
7998
7888
7943
505,407,616
+80.61(+1.03%)
Mar 12, 2003
7971
8062
7862
7862
678,628,416
-179.83(-2.24%)
Mar 11, 2003
8097
8113
7975
8042
539,740,992
+0.00(+0.00%)
Mar 10, 2003
8097
8113
7975
8042
0
-101.86(-1.25%)
Mar 08, 2003
8297
8336
8144
8144
564,456,832
-225.03(-2.69%)
Mar 07, 2003
8462
8509
8369
8369
593,320,576
-103.47(-1.22%)
Mar 06, 2003
8402
8494
8371
8473
569,636,608
-7.60(-0.09%)
Mar 05, 2003
8475
8500
8415
8480
468,741,792
-10.18(-0.12%)
Mar 04, 2003
8397
8490
8357
8490
465,136,384
+0.00(+0.00%)
Mar 03, 2003
8397
8490
8357
8490
0
+127.36(+1.52%)
Mar 01, 2003
8430
8449
8332
8363
496,881,984
+3.66(+0.04%)
Feb 28, 2003
8344
8378
8267
8359
502,865,984
+2.57(+0.03%)
Feb 27, 2003
8327
8429
8327
8357
408,184,384
-3.68(-0.04%)
Feb 26, 2003
8476
8481
8325
8360
495,549,600
-204.46(-2.39%)
Feb 25, 2003
8504
8607
8489
8565
374,840,800
+0.00(+0.00%)
Feb 24, 2003
8504
8607
8489
8565
0
+51.41(+0.60%)
Feb 22, 2003
8653
8685
8507
8514
456,682,208
-137.38(-1.59%)
Feb 21, 2003
8626
8651
8576
8651
441,356,992
-27.52(-0.32%)
Feb 20, 2003
8757
8773
8667
8678
540,626,432
-14.53(-0.17%)
Feb 19, 2003
8775
8794
8674
8693
611,585,216
-78.92(-0.90%)
Feb 18, 2003
8766
8821
8732
8772
628,536,192
+0.00(+0.00%)
Feb 17, 2003
8766
8821
8732
8772
0
+69.97(+0.80%)
Feb 15, 2003
8627
8772
8614
8702
714,486,208
+102.26(+1.19%)
Feb 14, 2003
8645
8673
8550
8600
540,752,768
-64.51(-0.74%)
Feb 13, 2003
8515
8677
8515
8664
658,504,576
+0.00(+0.00%)
Feb 12, 2003
8515
8677
8515
8664
0
+179.24(+2.11%)
Feb 11, 2003
8427
8502
8427
8485
376,913,792
+0.00(+0.00%)
Feb 10, 2003
8427
8502
8427
8485
0
+36.77(+0.44%)
Feb 08, 2003
8483
8517
8423
8448
383,372,800
-36.03(-0.42%)
Feb 07, 2003
8562
8595
8451
8484
484,900,608
-65.66(-0.77%)
Feb 06, 2003
8425
8574
8424
8550
553,700,992
+64.95(+0.77%)
Feb 05, 2003
8556
8579
8485
8485
596,242,176
-15.89(-0.19%)
Feb 04, 2003
8286
8512
8254
8501
506,553,408
+0.00(+0.00%)
Feb 03, 2003
8286
8512
8254
8501
0
+160.85(+1.93%)
Feb 01, 2003
8292
8348
8237
8340
583,234,176
+23.13(+0.28%)
Jan 31, 2003
8365
8407
8312
8317
536,095,616
-14.27(-0.17%)
Jan 30, 2003
8530
8530
8304
8331
540,654,016
-194.31(-2.28%)
Jan 29, 2003
8532
8583
8511
8525
508,021,184
-84.08(-0.98%)
Jan 28, 2003
8656
8690
8589
8609
504,887,616
+0.00(+0.00%)
Jan 27, 2003
8656
8690
8589
8609
0
-122.18(-1.40%)
Jan 25, 2003
8779
8826
8701
8732
773,407,232
-59.27(-0.67%)
Jan 24, 2003
8649
8795
8562
8791
796,891,776
+179.88(+2.09%)
Jan 23, 2003
8681
8709
8569
8611
696,631,168
-97.54(-1.12%)
Jan 22, 2003
8562
8755
8529
8709
641,889,600
+149.76(+1.75%)
Jan 21, 2003
8639
8658
8495
8559
645,672,832
+0.00(+0.00%)
Jan 20, 2003
8639
8658
8495
8559
0
-131.43(-1.51%)
Jan 18, 2003
8567
8733
8562
8690
648,807,808
+81.08(+0.94%)
Jan 17, 2003
8573
8620
8536
8609
591,225,600
-2.58(-0.03%)
Jan 16, 2003
8564
8612
8475
8612
597,795,392
+58.69(+0.69%)
Jan 15, 2003
8513
8570
8452
8553
462,942,592
+0.00(+0.00%)
Jan 14, 2003
8513
8570
8452
8553
0
+82.61(+0.98%)
Jan 13, 2003
8470
8470
8470
8470
0
+0.00(+0.00%)
Jan 11, 2003
8563
8570
8378
8470
495,221,600
-27.48(-0.32%)
Jan 10, 2003
8440
8498
8401
8498
394,982,400
-19.87(-0.23%)
Jan 09, 2003
8614
8614
8491
8518
380,133,408
-138.70(-1.60%)
Jan 08, 2003
8811
8829
8655
8656
480,549,792
-56.83(-0.65%)
Jan 07, 2003
8670
8762
8670
8713
232,615,008
+0.00(+0.00%)
Jan 06, 2003
8670
8762
8670
8713
0
+134.38(+1.57%)
Dec 31, 2002
8618
8618
8544
8579
168,062,800
+0.00(+0.00%)
Dec 30, 2002
8618
8618
8544
8579
0
-135.10(-1.55%)
Dec 28, 2002
8686
8714
8631
8714
326,003,808
+13.95(+0.16%)
Dec 27, 2002
8576
8706
8573
8700
292,922,400
+198.96(+2.34%)
Dec 26, 2002
8502
8528
8456
8501
328,678,016
-11.23(-0.13%)
Dec 25, 2002
8434
8557
8389
8512
510,317,792
+0.00(+0.00%)
Dec 24, 2002
8434
8557
8389
8512
0
+105.49(+1.25%)
Dec 21, 2002
8408
8422
8306
8407
493,461,408
+19.31(+0.23%)
Dec 20, 2002
8312
8412
8257
8388
483,763,392
+43.56(+0.52%)
Dec 19, 2002
8468
8490
8310
8344
437,481,984
-166.72(-1.96%)
Dec 18, 2002
8525
8584
8487
8511
464,156,000
+59.79(+0.71%)
Dec 17, 2002
8499
8570
8416
8451
445,362,816
+0.00(+0.00%)
Dec 16, 2002
8499
8570
8416
8451
0
-65.13(-0.76%)
Dec 14, 2002
8694
8694
8496
8516
885,691,776
-192.62(-2.21%)
Dec 13, 2002
8743
8755
8683
8709
363,620,608
-18.97(-0.22%)
Dec 12, 2002
8856
8876
8725
8728
470,391,200
-76.86(-0.87%)
Dec 11, 2002
8756
8869
8754
8805
481,268,192
-23.53(-0.27%)
Dec 10, 2002
8837
8942
8799
8828
439,849,216
+0.00(+0.00%)
Dec 09, 2002
8837
8942
8799
8828
0
-35.21(-0.40%)
Dec 07, 2002
8898
8907
8805
8863
489,670,400
-54.31(-0.61%)
Dec 06, 2002
8969
9035
8907
8918
492,858,592
-89.16(-0.99%)
Dec 05, 2002
9127
9127
8961
9007
528,188,992
-198.38(-2.16%)
Dec 04, 2002
9244
9320
9184
9205
536,443,008
+30.64(+0.33%)
Dec 03, 2002
9209
9252
9112
9174
477,585,216
+0.00(+0.00%)
Dec 02, 2002
9209
9252
9112
9174
0
-41.09(-0.45%)
Nov 30, 2002
9172
9294
9125
9216
651,403,392
+38.78(+0.42%)
Nov 29, 2002
8968
9186
8968
9177
657,135,616
+300.90(+3.39%)
Nov 28, 2002
8761
8927
8761
8876
472,613,792
+51.89(+0.59%)
Nov 27, 2002
8944
8983
8750
8824
520,090,592
-120.45(-1.35%)
Nov 26, 2002
8818
8956
8752
8944
656,192,768
+0.00(+0.00%)
Nov 25, 2002
8818
8956
8752
8944
0
+171.88(+1.96%)
Nov 23, 2002
8758
8820
8716
8773
682,103,616
+104.50(+1.21%)
Nov 22, 2002
8538
8683
8531
8668
733,791,424
+208.44(+2.46%)
Nov 21, 2002
8384
8533
8355
8460
687,147,584
+94.36(+1.13%)
Nov 20, 2002
8330
8414
8247
8365
650,037,632
+19.25(+0.23%)
Nov 19, 2002
8478
8480
8292
8346
550,172,032
+0.00(+0.00%)
Nov 18, 2002
8478
8480
8292
8346
0
-157.58(-1.85%)
Nov 16, 2002
8402
8517
8400
8504
525,206,208
+200.20(+2.41%)
Nov 15, 2002
8429
8501
8303
8303
517,190,016
-135.13(-1.60%)
Nov 14, 2002
8506
8506
8389
8439
473,855,808
-26.25(-0.31%)
Nov 13, 2002
8403
8527
8380
8465
498,522,400
+4.40(+0.05%)
Nov 12, 2002
8620
8620
8430
8460
459,883,584
+0.00(+0.00%)
Nov 11, 2002
8620
8620
8430
8460
0
-230.40(-2.65%)
Nov 09, 2002
8824
8824
8657
8691
464,859,008
-229.67(-2.57%)
Nov 08, 2002
8912
8956
8854
8920
523,936,192
-32.85(-0.37%)
Nov 07, 2002
8956
9101
8914
8953
523,289,792
+15.73(+0.18%)
Nov 06, 2002
8791
8996
8791
8938
528,042,816
+0.00(+0.00%)
Nov 05, 2002
8791
8996
8791
8938
0
+251.84(+2.90%)
Nov 02, 2002
8652
8698
8571
8686
416,409,216
+45.24(+0.52%)
Nov 01, 2002
8831
8831
8577
8640
483,240,000
-116.11(-1.33%)
Oct 31, 2002
8631
8843
8615
8757
444,388,192
+47.83(+0.55%)
Oct 30, 2002
8716
8785
8678
8709
390,968,384
-48.75(-0.56%)
Oct 29, 2002
8680
8758
8558
8758
366,290,400
+0.00(+0.00%)
Oct 28, 2002
8680
8758
8558
8758
0
+31.22(+0.36%)
Oct 25, 2002
8613
8759
8613
8726
404,263,008
+111.99(+1.30%)
Oct 24, 2002
8725
8736
8549
8614
448,206,208
-100.22(-1.15%)
Oct 23, 2002
8624
8759
8499
8715
515,509,600
+25.13(+0.29%)
Oct 22, 2002
8970
8970
8689
8689
444,839,200
-289.02(-3.22%)
Oct 21, 2002
9109
9117
8948
8978
360,508,800
-107.72(-1.19%)
Oct 18, 2002
9056
9135
9056
9086
475,214,784
+126.25(+1.41%)
Oct 17, 2002
8894
9038
8894
8960
361,571,008
+75.01(+0.84%)
Oct 16, 2002
8934
8975
8826
8885
485,844,608
+48.14(+0.54%)
Oct 15, 2002
8642
8871
8642
8837
466,605,600
+307.12(+3.60%)
Oct 11, 2002
8513
8611
8483
8530
564,830,208
+89.99(+1.07%)
Oct 10, 2002
8468
8488
8197
8440
619,958,016
-99.72(-1.17%)
Oct 09, 2002
8649
8652
8498
8539
538,685,184
-169.56(-1.95%)
Oct 08, 2002
8712
8799
8674
8709
543,959,424
+20.90(+0.24%)
Oct 07, 2002
8921
8921
8650
8688
608,972,800
-339.55(-3.76%)
Oct 04, 2002
8900
9028
8861
9028
621,473,792
+91.12(+1.02%)
Oct 03, 2002
9058
9088
8928
8936
574,865,984
-112.90(-1.25%)
Oct 02, 2002
9252
9294
9049
9049
415,330,400
-112.93(-1.23%)
Oct 01, 2002
9290
9290
9143
9162
442,816,800
-221.03(-2.36%)
Sep 30, 2002
9421
9471
9315
9383
407,879,392
-147.15(-1.54%)
Sep 27, 2002
9416
9572
9416
9530
582,292,224
+209.52(+2.25%)
Sep 26, 2002
9265
9387
9265
9321
415,439,200
+155.51(+1.70%)
Sep 25, 2002
9213
9349
9106
9165
437,236,992
-156.23(-1.68%)
Sep 24, 2002
9396
9396
9188
9322
546,891,776
-159.44(-1.68%)
Sep 20, 2002
9566
9673
9448
9481
478,701,184
-188.54(-1.95%)
Sep 19, 2002
9607
9885
9607
9670
827,961,984
+197.56(+2.09%)
Sep 18, 2002
9432
9522
9258
9472
547,574,400
-71.88(-0.75%)
Sep 17, 2002
9349
9577
9349
9544
486,859,200
+302.01(+3.27%)
Sep 13, 2002
9299
9306
9157
9242
1,118,312,832
-173.30(-1.84%)
Sep 12, 2002
9359
9441
9251
9415
398,403,584
+15.15(+0.16%)
Sep 11, 2002
9384
9432
9353
9400
404,387,584
+90.77(+0.98%)
Sep 10, 2002
9355
9456
9274
9309
455,690,208
+3.05(+0.03%)
Sep 09, 2002
9222
9353
9222
9306
417,316,000
+177.19(+1.94%)
Sep 06, 2002
9109
9150
8969
9129
510,023,392
-93.05(-1.01%)
Sep 05, 2002
9148
9290
9076
9222
517,238,400
+147.03(+1.62%)
Sep 04, 2002
9123
9159
8995
9075
624,809,216
-141.95(-1.54%)
Sep 03, 2002
9449
9473
9217
9217
510,067,392
-304.59(-3.20%)
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.