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
TJX Companies
(NY:
TJX
)
100.29
+1.37 (+1.38%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Apr 28, 2006
5.008
5.033
4.952
4.977
11,449,695
-0.03(-0.58%)
Apr 27, 2006
4.981
5.031
4.928
5.006
17,947,082
+0.02(+0.46%)
Apr 26, 2006
5.023
5.072
4.977
4.983
11,944,198
-0.03(-0.58%)
Apr 25, 2006
5.006
5.062
4.985
5.012
5,949,071
+0.01(+0.12%)
Apr 24, 2006
5.037
5.064
4.969
5.006
6,849,843
-0.05(-0.98%)
Apr 21, 2006
5.111
5.111
5.037
5.056
10,702,607
-0.01(-0.20%)
Apr 20, 2006
5.031
5.105
5.018
5.066
4,440,835
+0.02(+0.45%)
Apr 19, 2006
5.025
5.056
4.994
5.043
6,400,911
+0.01(+0.12%)
Apr 18, 2006
4.952
5.051
4.952
5.037
6,275,346
+0.09(+1.79%)
Apr 17, 2006
4.985
5.008
4.940
4.948
9,396,051
-0.05(-0.99%)
Apr 13, 2006
4.994
5.023
4.981
4.998
6,544,414
+0.00(+0.08%)
Apr 12, 2006
5.002
5.031
4.977
4.994
8,681,930
-0.00(-0.04%)
Apr 11, 2006
5.033
5.035
4.988
4.996
13,322,990
-0.04(-0.78%)
Apr 10, 2006
5.041
5.054
5.008
5.035
15,787,266
-0.01(-0.25%)
Apr 07, 2006
5.072
5.099
5.008
5.047
11,920,928
-0.02(-0.45%)
Apr 06, 2006
5.029
5.082
5.012
5.070
17,833,154
+0.04(+0.82%)
Apr 05, 2006
5.043
5.066
5.016
5.029
12,646,199
-0.02(-0.41%)
Apr 04, 2006
5.033
5.109
5.012
5.049
31,956,560
+0.02(+0.37%)
Apr 03, 2006
5.117
5.142
4.973
5.031
26,381,276
-0.09(-1.73%)
Mar 31, 2006
5.177
5.221
5.113
5.120
19,061,654
-0.06(-1.08%)
Mar 30, 2006
5.202
5.243
5.167
5.175
12,466,821
-0.05(-0.87%)
Mar 29, 2006
5.157
5.221
5.128
5.221
12,960,839
+0.08(+1.61%)
Mar 28, 2006
5.198
5.198
5.134
5.138
14,569,915
-0.06(-1.19%)
Mar 27, 2006
5.196
5.280
5.179
5.200
14,170,918
-0.02(-0.32%)
Mar 24, 2006
5.328
5.334
5.192
5.217
17,476,820
-0.13(-2.43%)
Mar 23, 2006
5.359
5.421
5.340
5.346
18,103,676
+0.01(+0.19%)
Mar 22, 2006
5.332
5.363
5.258
5.336
13,290,993
-0.01(-0.23%)
Mar 21, 2006
5.299
5.363
5.260
5.349
14,579,126
+0.05(+1.01%)
Mar 20, 2006
5.266
5.305
5.262
5.295
10,213,436
+0.03(+0.55%)
Mar 17, 2006
5.250
5.291
5.239
5.266
17,198,540
+0.03(+0.59%)
Mar 16, 2006
5.229
5.245
5.214
5.235
8,902,517
+0.00(+0.08%)
Mar 15, 2006
5.229
5.245
5.210
5.231
12,022,737
+0.01(+0.28%)
Mar 14, 2006
5.161
5.223
5.148
5.217
6,700,037
+0.05(+0.92%)
Mar 13, 2006
5.161
5.196
5.157
5.169
5,631,037
+0.00(+0.00%)
Mar 10, 2006
5.126
5.179
5.115
5.169
10,191,620
+0.04(+0.80%)
Mar 09, 2006
5.111
5.146
5.070
5.128
15,426,569
+0.02(+0.32%)
Mar 08, 2006
4.971
5.128
4.971
5.111
21,305,828
+0.11(+2.27%)
Mar 07, 2006
4.961
4.998
4.932
4.998
11,639,739
+0.05(+0.92%)
Mar 06, 2006
4.992
5.000
4.922
4.952
3,990,449
-0.04(-0.83%)
Mar 03, 2006
4.985
5.066
4.963
4.994
9,601,609
-0.01(-0.25%)
Mar 02, 2006
5.012
5.062
4.975
5.006
11,263,044
-0.05(-0.98%)
Mar 01, 2006
5.054
5.087
5.012
5.056
7,660,925
+0.00(+0.08%)
Feb 28, 2006
5.095
5.120
5.029
5.051
9,758,687
-0.04(-0.85%)
Feb 27, 2006
4.992
5.113
4.992
5.095
9,035,354
+0.12(+2.32%)
Feb 24, 2006
5.021
5.021
4.911
4.979
12,862,908
-0.04(-0.78%)
Feb 23, 2006
5.045
5.105
5.012
5.018
10,529,531
-0.02(-0.49%)
Feb 22, 2006
4.950
5.107
4.940
5.043
18,702,898
-0.01(-0.24%)
Feb 21, 2006
5.054
5.134
5.047
5.056
15,515,774
+0.01(+0.25%)
Feb 17, 2006
5.159
5.159
5.035
5.043
8,847,734
-0.11(-2.20%)
Feb 16, 2006
5.163
5.165
5.136
5.157
16,559,564
+0.02(+0.40%)
Feb 15, 2006
5.076
5.138
5.056
5.136
18,179,790
+0.06(+1.18%)
Feb 14, 2006
5.047
5.082
5.029
5.076
12,500,757
+0.03(+0.57%)
Feb 13, 2006
5.025
5.060
5.021
5.047
12,645,715
+0.01(+0.12%)
Feb 10, 2006
5.043
5.089
5.008
5.041
14,052,625
-0.01(-0.29%)
Feb 09, 2006
5.101
5.128
5.045
5.056
12,801,338
-0.06(-1.25%)
Feb 08, 2006
5.155
5.155
5.064
5.120
20,312,458
+0.01(+0.12%)
Feb 07, 2006
5.167
5.239
5.080
5.113
10,002,060
-0.08(-1.47%)
Feb 06, 2006
5.101
5.204
5.101
5.190
8,236,392
+0.09(+1.74%)
Feb 03, 2006
5.260
5.278
5.093
5.101
15,766,904
-0.20(-3.85%)
Feb 02, 2006
5.245
5.320
5.208
5.305
15,463,900
+0.09(+1.70%)
Feb 01, 2006
5.256
5.258
5.157
5.217
12,716,012
-0.05(-0.94%)
Jan 31, 2006
5.204
5.287
5.173
5.266
18,022,712
+0.14(+2.74%)
Jan 30, 2006
5.146
5.175
5.124
5.126
10,881,016
-0.01(-0.16%)
Jan 27, 2006
5.076
5.153
5.062
5.134
21,426,546
+0.06(+1.18%)
Jan 26, 2006
5.072
5.146
5.045
5.074
10,833,020
+0.00(+0.08%)
Jan 25, 2006
5.023
5.084
5.000
5.070
8,707,625
+0.07(+1.44%)
Jan 24, 2006
4.981
5.047
4.950
4.998
14,312,967
+0.06(+1.13%)
Jan 23, 2006
4.847
5.033
4.847
4.942
8,203,425
-0.05(-0.91%)
Jan 20, 2006
5.105
5.115
4.975
4.988
10,780,176
-0.09(-1.75%)
Jan 19, 2006
5.084
5.101
5.045
5.076
7,502,393
+0.01(+0.12%)
Jan 18, 2006
5.049
5.153
5.032
5.070
10,289,551
-0.01(-0.16%)
Jan 17, 2006
5.099
5.117
5.051
5.078
8,409,953
-0.06(-1.12%)
Jan 13, 2006
5.153
5.175
5.097
5.136
9,966,184
-0.01(-0.16%)
Jan 12, 2006
5.177
5.212
5.117
5.144
13,153,308
-0.05(-0.95%)
Jan 11, 2006
5.157
5.256
5.148
5.194
16,383,094
+0.04(+0.72%)
Jan 10, 2006
5.142
5.157
5.126
5.157
16,041,305
+0.01(+0.28%)
Jan 09, 2006
5.076
5.157
5.033
5.142
17,523,362
+0.08(+1.67%)
Jan 06, 2006
5.043
5.064
4.996
5.058
23,588,786
+0.07(+1.32%)
Jan 05, 2006
5.043
5.091
4.952
4.992
28,342,806
-0.02(-0.49%)
Jan 04, 2006
4.775
5.041
4.770
5.016
39,795,412
+0.24(+5.05%)
Jan 03, 2006
4.785
4.792
4.655
4.775
14,200,976
-0.02(-0.34%)
Dec 30, 2005
4.740
4.818
4.740
4.792
7,260,474
+0.01(+0.30%)
Dec 29, 2005
4.746
4.808
4.736
4.777
4,781,170
+0.04(+0.83%)
Dec 28, 2005
4.703
4.777
4.699
4.738
7,272,595
+0.05(+0.97%)
Dec 27, 2005
4.719
4.773
4.682
4.693
7,787,945
-0.02(-0.39%)
Dec 23, 2005
4.703
4.746
4.703
4.711
8,515,156
+0.02(+0.40%)
Dec 22, 2005
4.719
4.719
4.666
4.693
8,700,837
+0.01(+0.22%)
Dec 21, 2005
4.713
4.734
4.664
4.682
12,517,725
+0.01(+0.18%)
Dec 20, 2005
4.705
4.715
4.653
4.674
13,140,218
-0.04(-0.83%)
Dec 19, 2005
4.732
4.771
4.701
4.713
9,579,308
-0.05(-1.04%)
Dec 16, 2005
4.889
4.889
4.752
4.763
12,969,081
-0.08(-1.66%)
Dec 15, 2005
4.843
4.847
4.777
4.843
11,623,256
+0.00(+0.04%)
Dec 14, 2005
4.790
4.876
4.777
4.841
11,763,850
+0.05(+1.08%)
Dec 13, 2005
4.724
4.802
4.684
4.790
7,302,168
+0.07(+1.40%)
Dec 12, 2005
4.740
4.782
4.715
4.724
5,083,689
-0.00(-0.04%)
Dec 09, 2005
4.668
4.765
4.662
4.726
13,298,750
+0.06(+1.19%)
Dec 08, 2005
4.600
4.670
4.598
4.670
12,285,018
+0.07(+1.43%)
Dec 07, 2005
4.625
4.647
4.542
4.604
7,797,641
-0.02(-0.49%)
Dec 06, 2005
4.604
4.672
4.600
4.627
8,699,383
+0.03(+0.67%)
Dec 05, 2005
4.488
4.621
4.429
4.596
7,449,064
-0.03(-0.62%)
Dec 02, 2005
4.606
4.672
4.602
4.625
8,433,708
+0.00(+0.04%)
Dec 01, 2005
4.622
4.658
4.550
4.622
9,676,754
+0.00(+0.00%)
Nov 30, 2005
4.686
4.703
4.594
4.622
19,257,032
-0.07(-1.45%)
Nov 29, 2005
4.728
4.740
4.684
4.691
8,670,779
+0.01(+0.22%)
Nov 28, 2005
4.724
4.724
4.643
4.680
14,291,635
-0.04(-0.92%)
Nov 25, 2005
4.713
4.730
4.614
4.724
4,711,842
+0.04(+0.79%)
Nov 23, 2005
4.693
4.707
4.662
4.686
7,050,068
-0.01(-0.13%)
Nov 22, 2005
4.670
4.697
4.641
4.693
8,324,142
+0.01(+0.26%)
Nov 21, 2005
4.622
4.697
4.600
4.680
10,188,711
+0.05(+0.98%)
Nov 18, 2005
4.635
4.643
4.579
4.635
12,025,646
+0.05(+1.13%)
Nov 17, 2005
4.573
4.606
4.540
4.583
14,043,899
+0.04(+0.86%)
Nov 16, 2005
4.517
4.567
4.499
4.544
11,460,361
+0.03(+0.59%)
Nov 15, 2005
4.565
4.631
4.495
4.517
20,283,854
-0.05(-1.04%)
Nov 14, 2005
4.579
4.589
4.523
4.565
20,537,894
-0.01(-0.32%)
Nov 11, 2005
4.600
4.724
4.534
4.579
11,325,584
-0.02(-0.49%)
Nov 10, 2005
4.559
4.616
4.528
4.602
14,981,031
+0.06(+1.36%)
Nov 09, 2005
4.563
4.579
4.503
4.540
11,759,972
-0.02(-0.45%)
Nov 08, 2005
4.548
4.569
4.488
4.561
11,982,498
-0.01(-0.27%)
Nov 07, 2005
4.585
4.631
4.548
4.573
44,437,440
-0.01(-0.27%)
Nov 04, 2005
4.532
4.602
4.505
4.585
18,511,398
+0.05(+1.18%)
Nov 03, 2005
4.466
4.563
4.441
4.532
30,206,890
-0.03(-0.68%)
Nov 02, 2005
4.445
4.577
4.435
4.563
23,410,376
+0.12(+2.79%)
Nov 01, 2005
4.429
4.449
4.371
4.439
12,176,421
-0.00(-0.05%)
Oct 31, 2005
4.367
4.470
4.367
4.441
11,701,795
+0.12(+2.87%)
Oct 28, 2005
4.228
4.323
4.220
4.317
11,283,406
+0.11(+2.70%)
Oct 27, 2005
4.294
4.294
4.191
4.204
10,351,121
-0.08(-1.92%)
Oct 26, 2005
4.249
4.398
4.226
4.286
14,613,548
+0.04(+0.82%)
Oct 25, 2005
4.286
4.301
4.237
4.251
12,898,299
-0.03(-0.67%)
Oct 24, 2005
4.268
4.358
4.266
4.280
15,033,875
+0.01(+0.24%)
Oct 21, 2005
4.342
4.344
4.257
4.270
17,160,726
-0.04(-0.91%)
Oct 20, 2005
4.332
4.412
4.294
4.309
17,425,430
-0.02(-0.52%)
Oct 19, 2005
4.272
4.332
4.228
4.332
15,970,523
+0.04(+1.01%)
Oct 18, 2005
4.278
4.311
4.251
4.288
16,378,246
-0.02(-0.53%)
Oct 17, 2005
4.311
4.321
4.270
4.311
15,001,878
-0.02(-0.48%)
Oct 14, 2005
4.299
4.346
4.278
4.332
14,118,074
+0.03(+0.77%)
Oct 13, 2005
4.311
4.352
4.243
4.299
19,338,480
-0.01(-0.24%)
Oct 12, 2005
4.383
4.431
4.301
4.309
28,753,438
-0.15(-3.42%)
Oct 11, 2005
4.515
4.594
4.457
4.462
30,957,372
+0.01(+0.14%)
Oct 10, 2005
4.497
4.559
4.455
4.455
27,295,138
+0.08(+1.84%)
Oct 07, 2005
4.404
4.457
4.354
4.375
18,895,366
-0.04(-0.89%)
Oct 06, 2005
4.175
4.437
4.189
4.414
43,312,204
+0.20(+4.85%)
Oct 05, 2005
4.222
4.259
4.210
4.210
16,454,846
-0.02(-0.44%)
Oct 04, 2005
4.216
4.286
4.216
4.228
9,230,732
+0.00(+0.10%)
Oct 03, 2005
4.245
4.276
4.216
4.224
8,674,658
+0.00(+0.00%)
Sep 30, 2005
4.198
4.237
4.165
4.224
11,849,661
+0.05(+1.09%)
Sep 29, 2005
4.150
4.204
4.115
4.179
11,636,346
-0.01(-0.15%)
Sep 28, 2005
4.216
4.284
4.146
4.185
9,051,838
-0.03(-0.69%)
Sep 27, 2005
4.259
4.261
4.191
4.214
9,063,473
-0.02(-0.54%)
Sep 26, 2005
4.243
4.315
4.193
4.237
13,035,500
-0.00(-0.10%)
Sep 23, 2005
4.241
4.311
4.237
4.241
22,473,728
-0.06(-1.30%)
Sep 22, 2005
4.189
4.321
4.146
4.297
18,993,296
+0.11(+2.56%)
Sep 21, 2005
4.284
4.284
4.173
4.189
16,083,968
-0.07(-1.60%)
Sep 20, 2005
4.301
4.363
4.226
4.257
19,761,716
-0.06(-1.29%)
Sep 19, 2005
4.332
4.400
4.297
4.313
15,107,081
-0.04(-0.90%)
Sep 16, 2005
4.429
4.429
4.350
4.352
16,332,674
-0.08(-1.72%)
Sep 15, 2005
4.511
4.511
4.420
4.429
10,817,506
-0.08(-1.83%)
Sep 14, 2005
4.330
4.579
4.330
4.511
36,563,684
+0.12(+2.68%)
Sep 13, 2005
4.412
4.424
4.385
4.394
13,354,503
-0.02(-0.42%)
Sep 12, 2005
4.404
4.426
4.394
4.412
15,409,116
-0.00(-0.05%)
Sep 09, 2005
4.383
4.435
4.369
4.414
16,816,996
+0.04(+0.99%)
Sep 08, 2005
4.431
4.433
4.363
4.371
18,894,396
-0.05(-1.12%)
Sep 07, 2005
4.350
4.420
4.317
4.420
24,888,070
+0.08(+1.85%)
Sep 06, 2005
4.241
4.352
4.210
4.340
19,168,798
+0.14(+3.34%)
Sep 02, 2005
4.241
4.288
4.167
4.200
9,476,044
-0.06(-1.31%)
Sep 01, 2005
4.315
4.944
4.245
4.255
12,982,656
-0.06(-1.34%)
Aug 31, 2005
4.307
4.325
4.231
4.313
15,510,926
+0.01(+0.14%)
Aug 30, 2005
4.342
4.344
4.266
4.307
13,198,395
-0.05(-1.04%)
Aug 29, 2005
4.363
4.383
4.307
4.352
10,034,542
-0.01(-0.24%)
Aug 26, 2005
4.369
4.379
4.332
4.363
10,890,712
-0.01(-0.14%)
Aug 25, 2005
4.387
4.443
4.352
4.369
13,376,319
-0.01(-0.24%)
Aug 24, 2005
4.412
4.424
4.371
4.379
12,692,256
-0.05(-1.16%)
Aug 23, 2005
4.435
4.466
4.404
4.431
15,397,481
-0.00(-0.05%)
Aug 22, 2005
4.563
4.563
4.408
4.433
8,787,133
-0.00(-0.09%)
Aug 19, 2005
4.488
4.490
4.414
4.437
13,293,902
-0.05(-1.15%)
Aug 18, 2005
4.540
4.540
4.476
4.488
14,124,377
-0.05(-1.14%)
Aug 17, 2005
4.534
4.589
4.507
4.540
23,347,352
-0.02(-0.36%)
Aug 16, 2005
4.592
4.616
4.538
4.556
22,325,862
-0.14(-2.94%)
Aug 15, 2005
4.691
4.713
4.625
4.695
8,469,099
+0.00(+0.09%)
Aug 12, 2005
4.728
4.754
4.664
4.691
14,012,871
-0.04(-0.79%)
Aug 11, 2005
4.728
4.742
4.691
4.728
7,359,375
+0.00(+0.00%)
Aug 10, 2005
4.734
4.804
4.715
4.728
10,838,353
+0.02(+0.53%)
Aug 09, 2005
4.662
4.713
4.658
4.703
10,005,454
+0.05(+1.06%)
Aug 08, 2005
4.666
4.719
4.651
4.653
7,992,533
-0.01(-0.27%)
Aug 05, 2005
4.662
4.697
4.637
4.666
10,030,664
-0.02(-0.35%)
Aug 04, 2005
4.713
4.746
4.589
4.682
19,294,848
-0.03(-0.61%)
Aug 03, 2005
4.740
4.740
4.699
4.711
16,965,832
-0.03(-0.57%)
Aug 02, 2005
4.808
4.814
4.732
4.738
14,168,494
-0.08(-1.59%)
Aug 01, 2005
4.868
4.868
4.757
4.814
14,833,165
-0.04(-0.72%)
Jul 29, 2005
4.905
4.917
4.847
4.849
6,737,852
-0.06(-1.30%)
Jul 28, 2005
4.917
4.917
4.870
4.913
13,469,887
-0.00(-0.08%)
Jul 27, 2005
4.889
4.917
4.864
4.917
9,666,089
+0.05(+1.10%)
Jul 26, 2005
4.940
4.950
4.851
4.864
10,225,556
-0.09(-1.83%)
Jul 25, 2005
4.992
5.018
4.928
4.955
10,023,392
-0.04(-0.74%)
Jul 22, 2005
4.930
5.008
4.930
4.992
9,187,099
+0.06(+1.13%)
Jul 21, 2005
4.967
4.969
4.917
4.936
10,329,790
-0.04(-0.75%)
Jul 20, 2005
4.973
4.981
4.901
4.973
6,066,394
+0.00(+0.00%)
Jul 19, 2005
4.899
4.977
4.870
4.973
10,612,917
+0.09(+1.77%)
Jul 18, 2005
4.858
4.901
4.839
4.886
14,338,177
+0.03(+0.64%)
Jul 15, 2005
4.787
4.876
4.777
4.856
14,826,863
+0.07(+1.47%)
Jul 14, 2005
4.864
4.884
4.775
4.785
16,698,219
-0.06(-1.32%)
Jul 13, 2005
4.868
4.915
4.810
4.849
14,534,039
-0.04(-0.76%)
Jul 12, 2005
4.858
4.899
4.835
4.886
15,786,296
-0.00(-0.08%)
Jul 11, 2005
4.940
4.959
4.868
4.891
14,909,280
-0.05(-1.00%)
Jul 08, 2005
4.955
4.957
4.860
4.940
25,436,872
-0.04(-0.70%)
Jul 07, 2005
5.045
5.045
4.940
4.975
16,401,032
-0.10(-1.95%)
Jul 06, 2005
5.155
5.177
5.070
5.074
19,355,448
-0.08(-1.64%)
Jul 05, 2005
5.033
5.171
5.033
5.159
12,588,992
+0.11(+2.21%)
Jul 01, 2005
5.074
5.074
4.990
5.047
6,936,623
+0.02(+0.49%)
Jun 30, 2005
5.025
5.074
5.012
5.023
10,365,666
-0.02(-0.45%)
Jun 29, 2005
5.031
5.051
4.988
5.045
9,838,195
+0.01(+0.29%)
Jun 28, 2005
4.932
5.031
4.930
5.031
5,854,533
+0.12(+2.39%)
Jun 27, 2005
4.909
4.930
4.895
4.913
6,475,087
+0.00(+0.00%)
Jun 24, 2005
4.950
4.961
4.874
4.913
11,457,937
-0.04(-0.75%)
Jun 23, 2005
5.043
5.091
4.950
4.950
9,399,445
-0.11(-2.24%)
Jun 22, 2005
5.014
5.087
5.004
5.064
10,233,313
+0.05(+0.99%)
Jun 21, 2005
4.996
5.049
4.967
5.014
7,004,011
+0.01(+0.16%)
Jun 20, 2005
5.000
5.029
4.965
5.006
7,111,639
-0.06(-1.10%)
Jun 17, 2005
5.002
5.064
5.002
5.062
17,658,138
+0.06(+1.24%)
Jun 16, 2005
4.932
5.002
4.895
5.000
15,778,540
+0.05(+1.00%)
Jun 15, 2005
4.985
4.988
4.847
4.950
12,404,765
+0.01(+0.13%)
Jun 14, 2005
4.777
4.950
4.777
4.944
12,006,254
+0.15(+3.05%)
Jun 13, 2005
4.806
4.833
4.775
4.798
7,507,726
-0.01(-0.26%)
Jun 10, 2005
4.785
4.831
4.767
4.810
13,640,539
+0.05(+1.04%)
Jun 09, 2005
4.686
4.775
4.666
4.761
7,810,731
+0.07(+1.58%)
Jun 08, 2005
4.775
4.775
4.684
4.686
6,187,596
-0.07(-1.56%)
Jun 07, 2005
4.734
4.792
4.713
4.761
11,416,243
+0.05(+1.01%)
Jun 06, 2005
4.682
4.717
4.682
4.713
6,841,116
+0.03(+0.66%)
Jun 03, 2005
4.724
4.759
4.653
4.682
13,124,704
-0.05(-1.09%)
Jun 02, 2005
4.693
4.744
4.688
4.734
14,040,990
+0.02(+0.39%)
Jun 01, 2005
4.719
4.769
4.674
4.715
13,470,857
-0.01(-0.31%)
May 31, 2005
4.779
4.796
4.724
4.730
14,288,242
-0.08(-1.71%)
May 27, 2005
4.785
4.845
4.785
4.812
5,491,412
+0.03(+0.56%)
May 26, 2005
4.810
4.812
4.765
4.785
10,594,495
+0.00(+0.00%)
May 25, 2005
4.744
4.806
4.738
4.785
13,712,291
+0.02(+0.39%)
May 24, 2005
4.781
4.794
4.754
4.767
9,136,194
-0.02(-0.52%)
May 23, 2005
4.818
4.862
4.792
4.792
10,766,601
-0.06(-1.19%)
May 20, 2005
4.924
4.928
4.847
4.849
7,122,304
-0.05(-0.93%)
May 19, 2005
4.899
4.924
4.876
4.895
6,073,666
-0.00(-0.08%)
May 18, 2005
4.864
4.909
4.812
4.899
12,098,367
+0.08(+1.67%)
May 17, 2005
4.777
4.847
4.744
4.818
16,457,755
+0.03(+0.69%)
May 16, 2005
4.682
4.798
4.664
4.785
10,770,965
+0.11(+2.34%)
May 13, 2005
4.750
4.761
4.633
4.676
9,102,258
-0.05(-1.00%)
May 12, 2005
4.664
4.785
4.643
4.724
15,756,238
+0.06(+1.33%)
May 11, 2005
4.649
4.682
4.600
4.662
10,098,052
+0.01(+0.27%)
May 10, 2005
4.686
4.686
4.637
4.649
10,870,835
-0.06(-1.36%)
May 09, 2005
4.701
4.736
4.672
4.713
8,291,175
+0.01(+0.31%)
May 06, 2005
4.761
4.779
4.699
4.699
10,756,905
-0.05(-0.96%)
May 05, 2005
4.773
4.847
4.728
4.744
11,365,338
-0.04(-0.78%)
May 04, 2005
4.730
4.794
4.724
4.781
11,329,947
+0.06(+1.27%)
May 03, 2005
4.678
4.736
4.668
4.721
11,439,999
+0.05(+1.10%)
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.