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
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2003
0.5958
0.6128
0.5914
0.5914
4,245,910
+0.00(+0.83%)
Apr 29, 2003
0.5544
0.5924
0.5520
0.5865
2,019,120
+0.05(+9.34%)
Apr 28, 2003
0.5330
0.5423
0.5330
0.5364
3,947,771
+0.00(+0.73%)
Apr 25, 2003
0.5301
0.5544
0.5296
0.5326
2,763,439
-0.01(-1.08%)
Apr 24, 2003
0.5398
0.5471
0.5326
0.5384
2,331,652
+0.00(+0.18%)
Apr 23, 2003
0.5398
0.5423
0.5253
0.5374
3,022,512
+0.00(+0.45%)
Apr 22, 2003
0.5262
0.5384
0.5228
0.5350
2,563,995
-0.01(-1.35%)
Apr 21, 2003
0.5369
0.5433
0.5369
0.5423
123,367
+0.01(+1.36%)
Apr 17, 2003
0.5350
0.5457
0.5350
0.5350
2,463,244
+0.01(+1.66%)
Apr 16, 2003
0.5112
0.5326
0.5112
0.5262
4,891,535
+0.02(+3.15%)
Apr 15, 2003
0.4912
0.5112
0.4912
0.5102
1,408,449
+0.02(+4.69%)
Apr 14, 2003
0.4620
0.4907
0.4620
0.4873
499,639
+0.03(+5.81%)
Apr 11, 2003
0.4625
0.4693
0.4606
0.4606
316,644
+0.00(+0.64%)
Apr 10, 2003
0.4708
0.4708
0.4577
0.4577
943,764
-0.02(-3.49%)
Apr 09, 2003
0.4839
0.4873
0.4742
0.4742
456,461
-0.01(-1.22%)
Apr 08, 2003
0.4917
0.4917
0.4800
0.4800
1,988,278
-0.01(-2.37%)
Apr 07, 2003
0.4864
0.4970
0.4859
0.4917
3,612,621
+0.02(+3.16%)
Apr 04, 2003
0.4645
0.4776
0.4577
0.4766
1,630,511
+0.02(+4.81%)
Apr 03, 2003
0.4377
0.4547
0.4377
0.4547
1,768,272
+0.02(+5.06%)
Apr 02, 2003
0.4450
0.4577
0.4329
0.4329
1,957,436
-0.01(-1.33%)
Apr 01, 2003
0.4445
0.4450
0.4358
0.4387
1,577,052
-0.01(-1.42%)
Mar 31, 2003
0.4358
0.4450
0.4246
0.4450
633,288
+0.00(+0.99%)
Mar 28, 2003
0.4377
0.4465
0.4377
0.4406
1,490,694
+0.00(+1.00%)
Mar 27, 2003
0.4333
0.4401
0.4290
0.4363
1,486,582
-0.00(-0.44%)
Mar 26, 2003
0.4401
0.4440
0.4348
0.4382
1,799,114
-0.00(-0.44%)
Mar 25, 2003
0.4290
0.4421
0.4290
0.4401
2,341,933
+0.01(+2.72%)
Mar 24, 2003
0.4304
0.4304
0.4246
0.4285
943,764
-0.01(-1.56%)
Mar 21, 2003
0.4333
0.4367
0.4246
0.4353
1,984,166
+0.01(+1.59%)
Mar 20, 2003
0.4280
0.4309
0.4246
0.4285
357,766
-0.01(-1.89%)
Mar 19, 2003
0.4392
0.4392
0.4299
0.4367
633,288
-0.00(-0.44%)
Mar 18, 2003
0.4474
0.4499
0.4377
0.4387
1,046,570
-0.00(-0.88%)
Mar 17, 2003
0.4397
0.4470
0.4377
0.4426
78,132
+0.00(+0.66%)
Mar 14, 2003
0.4562
0.4601
0.4397
0.4397
1,100,030
-0.01(-3.11%)
Mar 13, 2003
0.4416
0.4538
0.4401
0.4538
215,893
+0.02(+3.90%)
Mar 12, 2003
0.4358
0.4367
0.4226
0.4367
421,506
+0.00(+0.34%)
Mar 11, 2003
0.4367
0.4436
0.4329
0.4353
1,352,934
-0.00(-0.33%)
Mar 10, 2003
0.4567
0.4567
0.4343
0.4367
2,888,863
-0.02(-5.17%)
Mar 07, 2003
0.4742
0.4742
0.4606
0.4606
477,022
-0.01(-1.87%)
Mar 06, 2003
0.4625
0.4718
0.4606
0.4693
365,991
+0.01(+1.47%)
Mar 05, 2003
0.4669
0.4669
0.4562
0.4625
281,689
-0.00(-0.42%)
Mar 04, 2003
0.4523
0.4645
0.4523
0.4645
365,991
+0.02(+3.69%)
Mar 03, 2003
0.4538
0.4567
0.4479
0.4479
279,633
-0.00(-0.22%)
Feb 28, 2003
0.4479
0.4513
0.4460
0.4489
729,926
+0.00(+0.44%)
Feb 27, 2003
0.4436
0.4479
0.4436
0.4470
435,899
+0.00(+0.66%)
Feb 26, 2003
0.4401
0.4440
0.4397
0.4440
546,930
+0.00(+0.88%)
Feb 25, 2003
0.4470
0.4470
0.4304
0.4401
1,042,458
-0.01(-2.79%)
Feb 24, 2003
0.4401
0.4528
0.4401
0.4528
1,328,260
+0.02(+3.56%)
Feb 21, 2003
0.4324
0.4411
0.4275
0.4372
3,415,233
+0.01(+2.16%)
Feb 20, 2003
0.4260
0.4280
0.4183
0.4280
211,781
+0.00(+0.11%)
Feb 19, 2003
0.4329
0.4338
0.4256
0.4275
452,348
-0.00(-0.11%)
Feb 18, 2003
0.4329
0.4426
0.4280
0.4280
2,304,922
+0.01(+1.73%)
Feb 14, 2003
0.4178
0.4212
0.4105
0.4207
1,073,300
+0.00(+0.93%)
Feb 13, 2003
0.4329
0.4329
0.4158
0.4168
1,558,547
-0.01(-2.72%)
Feb 12, 2003
0.4153
0.4343
0.4149
0.4285
1,176,106
+0.02(+4.38%)
Feb 11, 2003
0.4090
0.4134
0.4085
0.4105
713,477
+0.00(+1.08%)
Feb 10, 2003
0.4139
0.4158
0.4037
0.4061
2,086,972
-0.01(-2.11%)
Feb 07, 2003
0.4246
0.4304
0.4134
0.4149
1,239,846
-0.01(-2.18%)
Feb 06, 2003
0.4134
0.4260
0.4134
0.4241
553,099
-0.00(-0.34%)
Feb 05, 2003
0.4231
0.4280
0.4231
0.4256
721,701
+0.00(+0.34%)
Feb 04, 2003
0.4256
0.4367
0.4183
0.4241
1,248,071
-0.02(-4.18%)
Feb 03, 2003
0.4460
0.4460
0.4353
0.4426
2,280,249
-0.00(-0.87%)
Jan 31, 2003
0.4260
0.4474
0.4260
0.4465
816,283
+0.02(+5.88%)
Jan 30, 2003
0.4095
0.4314
0.4095
0.4217
38,038,420
+0.01(+3.21%)
Jan 29, 2003
0.3915
0.4124
0.3891
0.4085
2,469,413
+0.02(+3.83%)
Jan 28, 2003
0.4095
0.4095
0.3930
0.3935
1,745,655
-0.01(-2.76%)
Jan 27, 2003
0.4051
0.4153
0.4027
0.4046
3,004,007
-0.02(-4.70%)
Jan 24, 2003
0.4329
0.4329
0.4032
0.4246
2,134,263
-0.01(-1.80%)
Jan 23, 2003
0.4450
0.4450
0.4280
0.4324
635,344
-0.01(-1.22%)
Jan 22, 2003
0.4426
0.4504
0.4372
0.4377
343,373
-0.01(-1.75%)
Jan 21, 2003
0.4596
0.4596
0.4450
0.4455
859,462
-0.03(-6.05%)
Jan 17, 2003
0.4718
0.4766
0.4669
0.4742
812,171
-0.00(-0.71%)
Jan 16, 2003
0.4718
0.4815
0.4718
0.4776
174,771
+0.01(+2.29%)
Jan 15, 2003
0.4810
0.4815
0.4659
0.4669
1,297,418
-0.01(-2.83%)
Jan 14, 2003
0.4718
0.4859
0.4718
0.4805
524,313
+0.01(+2.28%)
Jan 13, 2003
0.4742
0.4766
0.4674
0.4698
1,476,301
+0.00(+0.10%)
Jan 10, 2003
0.4766
0.4868
0.4693
0.4693
2,117,814
-0.00(-0.52%)
Jan 09, 2003
0.4771
0.4815
0.4669
0.4718
707,309
-0.00(-1.02%)
Jan 08, 2003
0.4747
0.4815
0.4727
0.4766
2,015,008
-0.00(-0.51%)
Jan 07, 2003
0.4766
0.4864
0.4722
0.4791
3,579,723
+0.00(+0.41%)
Jan 06, 2003
0.4625
0.4839
0.4625
0.4771
524,313
+0.02(+4.36%)
Jan 03, 2003
0.4572
0.4577
0.4547
0.4572
289,914
+0.00(+0.21%)
Jan 02, 2003
0.4387
0.4572
0.4387
0.4562
758,712
+0.02(+5.39%)
Dec 31, 2002
0.4309
0.4329
0.4309
0.4329
215,893
+0.00(+0.57%)
Dec 30, 2002
0.4620
0.4620
0.4183
0.4304
524,313
-0.01(-2.32%)
Dec 27, 2002
0.4523
0.4523
0.4377
0.4406
189,164
+0.00(+0.67%)
Dec 26, 2002
0.4426
0.4450
0.4377
0.4377
318,700
-0.01(-2.81%)
Dec 24, 2002
0.4557
0.4557
0.4499
0.4504
24,673
-0.00(-0.75%)
Dec 23, 2002
0.4601
0.4679
0.4499
0.4538
345,429
-0.01(-2.41%)
Dec 20, 2002
0.4742
0.4839
0.4620
0.4650
1,860,798
+0.01(+1.16%)
Dec 19, 2002
0.4718
0.4727
0.4596
0.4596
2,193,891
-0.01(-2.17%)
Dec 18, 2002
0.4645
0.4718
0.4596
0.4698
1,157,601
+0.01(+2.22%)
Dec 17, 2002
0.4508
0.4611
0.4508
0.4596
869,743
+0.02(+4.30%)
Dec 16, 2002
0.4363
0.4523
0.4329
0.4406
1,143,208
+0.01(+1.57%)
Dec 13, 2002
0.4348
0.4421
0.4183
0.4338
1,106,198
+0.00(+0.34%)
Dec 12, 2002
0.4183
0.4329
0.4168
0.4324
1,161,713
+0.02(+3.98%)
Dec 11, 2002
0.4037
0.4207
0.4037
0.4158
941,707
+0.01(+2.52%)
Dec 10, 2002
0.4066
0.4100
0.4042
0.4056
388,608
+0.00(+0.36%)
Dec 09, 2002
0.4042
0.4110
0.4042
0.4042
133,648
-0.00(-1.19%)
Dec 06, 2002
0.4134
0.4183
0.4090
0.4090
94,582
-0.00(-0.47%)
Dec 05, 2002
0.4183
0.4183
0.4037
0.4110
845,069
-0.01(-2.31%)
Dec 04, 2002
0.4304
0.4309
0.4134
0.4207
3,158,216
-0.02(-3.89%)
Dec 03, 2002
0.4426
0.4426
0.4324
0.4377
941,707
-0.01(-2.17%)
Dec 02, 2002
0.4324
0.4494
0.4324
0.4474
598,334
+0.02(+4.31%)
Nov 29, 2002
0.4353
0.4353
0.4212
0.4290
400,945
-0.00(-0.34%)
Nov 27, 2002
0.4280
0.4304
0.4275
0.4304
787,498
+0.01(+1.26%)
Nov 26, 2002
0.4353
0.4353
0.4251
0.4251
499,639
-0.02(-3.43%)
Nov 25, 2002
0.4401
0.4406
0.4401
0.4401
34,954
+0.00(+0.89%)
Nov 22, 2002
0.4377
0.4392
0.4353
0.4363
892,360
-0.02(-3.55%)
Nov 21, 2002
0.4436
0.4611
0.4401
0.4523
318,700
+0.01(+2.20%)
Nov 20, 2002
0.4436
0.4445
0.4421
0.4426
115,143
+0.00(+0.00%)
Nov 19, 2002
0.4377
0.4523
0.4324
0.4426
2,352,213
+0.01(+1.56%)
Nov 18, 2002
0.4299
0.4358
0.4280
0.4358
456,461
+0.01(+2.52%)
Nov 15, 2002
0.4207
0.4256
0.4202
0.4251
629,176
+0.00(+1.04%)
Nov 14, 2002
0.4309
0.4309
0.4139
0.4207
376,271
-0.01(-2.37%)
Nov 13, 2002
0.4280
0.4367
0.4236
0.4309
477,022
-0.00(-1.12%)
Nov 12, 2002
0.4547
0.4562
0.4333
0.4358
643,568
-0.02(-4.48%)
Nov 11, 2002
0.4547
0.4615
0.4547
0.4562
104,862
+0.01(+1.52%)
Nov 08, 2002
0.4572
0.4688
0.4484
0.4494
561,323
-0.00(-1.07%)
Nov 07, 2002
0.4513
0.4547
0.4440
0.4543
2,549,602
+0.00(+0.43%)
Nov 06, 2002
0.4654
0.4674
0.4499
0.4523
2,113,702
-0.03(-6.72%)
Nov 05, 2002
0.4791
0.4883
0.4791
0.4849
250,847
+0.00(+0.10%)
Nov 04, 2002
0.4854
0.4985
0.4839
0.4844
228,230
+0.02(+4.18%)
Nov 01, 2002
0.4470
0.4684
0.4470
0.4650
1,048,626
+0.02(+4.48%)
Oct 31, 2002
0.4406
0.4572
0.4406
0.4450
649,737
+0.01(+2.12%)
Oct 30, 2002
0.4095
0.4421
0.4095
0.4358
68,057,928
+0.03(+7.43%)
Oct 29, 2002
0.3939
0.4061
0.3930
0.4056
326,924
+0.00(+1.09%)
Oct 28, 2002
0.4134
0.4134
0.3988
0.4012
252,904
-0.01(-2.94%)
Oct 25, 2002
0.3891
0.4158
0.3866
0.4134
1,209,004
+0.02(+6.25%)
Oct 24, 2002
0.3866
0.3949
0.3745
0.3891
2,555,770
+0.01(+1.52%)
Oct 23, 2002
0.3721
0.3954
0.3716
0.3832
1,184,331
+0.02(+4.37%)
Oct 22, 2002
0.3473
0.3706
0.3458
0.3672
653,849
+0.01(+2.72%)
Oct 21, 2002
0.3458
0.3575
0.3429
0.3575
1,790,889
+0.01(+3.38%)
Oct 18, 2002
0.3550
0.3550
0.3458
0.3458
927,314
-0.00(-1.25%)
Oct 17, 2002
0.3429
0.3550
0.3404
0.3502
1,718,925
+0.01(+3.60%)
Oct 16, 2002
0.3482
0.3511
0.3375
0.3380
328,980
-0.01(-2.25%)
Oct 15, 2002
0.3589
0.3589
0.3395
0.3458
1,838,180
-0.01(-2.34%)
Oct 14, 2002
0.3648
0.3648
0.3502
0.3541
1,340,597
-0.02(-4.96%)
Oct 11, 2002
0.3623
0.3755
0.3618
0.3725
12,748,011
+0.01(+3.37%)
Oct 10, 2002
0.3614
0.3618
0.3589
0.3604
2,868,302
-0.00(-0.94%)
Oct 09, 2002
0.3633
0.3652
0.3511
0.3638
1,141,152
-0.00(-1.19%)
Oct 08, 2002
0.3648
0.3730
0.3648
0.3682
2,755,215
+0.01(+1.61%)
Oct 07, 2002
0.3901
0.3901
0.3580
0.3623
1,899,864
-0.04(-9.37%)
Oct 04, 2002
0.3896
0.3998
0.3886
0.3998
734,038
+0.01(+3.40%)
Oct 03, 2002
0.3745
0.3876
0.3745
0.3866
94,582
+0.02(+4.33%)
Oct 02, 2002
0.3837
0.3901
0.3706
0.3706
3,935,434
-0.01(-2.18%)
Oct 01, 2002
0.3361
0.3789
0.3332
0.3789
1,784,721
+0.04(+12.90%)
Sep 30, 2002
0.3361
0.3361
0.3249
0.3356
3,061,578
-0.01(-1.71%)
Sep 27, 2002
0.3721
0.3721
0.3409
0.3414
563,379
-0.04(-10.12%)
Sep 26, 2002
0.3745
0.3808
0.3725
0.3798
917,034
+0.01(+2.09%)
Sep 25, 2002
0.3866
0.3891
0.3721
0.3721
2,241,182
-0.02(-4.14%)
Sep 24, 2002
0.4066
0.4076
0.3866
0.3881
326,924
-0.02(-5.67%)
Sep 23, 2002
0.4353
0.4353
0.4051
0.4115
1,332,372
-0.03(-6.62%)
Sep 20, 2002
0.4377
0.4436
0.4319
0.4406
1,710,700
-0.00(-0.33%)
Sep 19, 2002
0.4547
0.4567
0.4421
0.4421
717,589
-0.02(-3.81%)
Sep 18, 2002
0.4825
0.4825
0.4518
0.4596
1,334,428
-0.03(-5.50%)
Sep 17, 2002
0.4864
0.4864
0.4645
0.4864
2,128,095
+0.01(+1.94%)
Sep 16, 2002
0.4888
0.4888
0.4771
0.4771
1,305,643
-0.02(-3.35%)
Sep 13, 2002
0.4985
0.4985
0.4936
0.4936
867,687
-0.01(-1.36%)
Sep 12, 2002
0.5087
0.5087
0.4912
0.5005
411,226
-0.01(-1.81%)
Sep 11, 2002
0.5092
0.5131
0.5048
0.5097
285,802
+0.02(+3.15%)
Sep 10, 2002
0.5107
0.5107
0.4941
0.4941
1,317,979
-0.01(-2.87%)
Sep 09, 2002
0.5058
0.5194
0.5014
0.5087
2,052,018
+0.00(+0.19%)
Sep 06, 2002
0.5107
0.5107
0.4936
0.5078
79,366,648
-0.00(-0.85%)
Sep 05, 2002
0.4990
0.5121
0.4888
0.5121
1,361,158
+0.01(+2.63%)
Sep 04, 2002
0.5034
0.5034
0.4961
0.4990
279,633
-0.01(-1.25%)
Sep 03, 2002
0.5253
0.5253
0.4985
0.5053
577,772
-0.02(-3.80%)
Aug 30, 2002
0.5330
0.5330
0.5228
0.5253
598,334
-0.00(-0.55%)
Aug 29, 2002
0.5107
0.5291
0.5107
0.5282
433,843
+0.02(+3.33%)
Aug 28, 2002
0.5058
0.5112
0.5009
0.5112
133,648
+0.01(+1.94%)
Aug 27, 2002
0.5141
0.5141
0.4961
0.5014
806,003
-0.01(-1.53%)
Aug 26, 2002
0.5112
0.5141
0.5034
0.5092
69,908
+0.01(+1.16%)
Aug 23, 2002
0.4990
0.5131
0.4990
0.5034
283,746
+0.00(+0.98%)
Aug 22, 2002
0.5102
0.5102
0.4985
0.4985
1,297,418
-0.01(-2.38%)
Aug 21, 2002
0.5131
0.5155
0.5078
0.5107
956,100
+0.01(+1.55%)
Aug 20, 2002
0.5048
0.5048
0.4975
0.5029
855,350
+0.01(+1.77%)
Aug 16, 2002
0.4761
0.4941
0.4761
0.4941
534,594
+0.02(+3.89%)
Aug 15, 2002
0.4650
0.4781
0.4650
0.4757
2,570,163
+0.01(+1.24%)
Aug 14, 2002
0.4718
0.4718
0.4620
0.4698
1,525,649
-0.00(-0.41%)
Aug 13, 2002
0.4431
0.4718
0.4431
0.4718
472,910
+0.02(+4.30%)
Aug 12, 2002
0.4742
0.4742
0.4499
0.4523
1,334,428
-0.01(-1.90%)
Aug 07, 2002
0.4757
0.4776
0.4523
0.4611
727,870
-0.01(-1.86%)
Aug 06, 2002
0.4572
0.4747
0.4499
0.4698
1,922,482
+0.01(+2.77%)
Aug 05, 2002
0.4854
0.4854
0.4547
0.4572
431,787
-0.02(-5.05%)
Aug 02, 2002
0.4382
0.4815
0.4382
0.4815
855,350
+0.06(+14.45%)
Aug 01, 2002
0.4115
0.4353
0.4110
0.4207
15,377,802
+0.01(+2.00%)
Jul 31, 2002
0.4085
0.4158
0.4061
0.4124
1,718,925
+0.00(+0.00%)
Jul 30, 2002
0.4260
0.4260
0.4085
0.4124
2,897,088
-0.01(-2.64%)
Jul 29, 2002
0.4256
0.4294
0.4183
0.4236
2,210,340
+0.00(+0.23%)
Jul 26, 2002
0.4523
0.4538
0.4158
0.4226
1,420,786
-0.03(-7.06%)
Jul 25, 2002
0.4601
0.4718
0.4547
0.4547
6,137,550
-0.00(-1.06%)
Jul 24, 2002
0.4377
0.4606
0.4353
0.4596
808,059
+0.00(+1.07%)
Jul 23, 2002
0.4669
0.4684
0.4547
0.4547
1,147,321
-0.00(-0.95%)
Jul 22, 2002
0.4951
0.4970
0.4591
0.4591
261,128
-0.04(-8.17%)
Jul 19, 2002
0.5150
0.5204
0.5000
0.5000
748,431
+0.01(+2.80%)
Jul 17, 2002
0.4912
0.5009
0.4864
0.4864
814,227
-0.02(-3.85%)
Jul 12, 2002
0.5306
0.5306
0.5034
0.5058
847,125
-0.02(-4.67%)
Jul 11, 2002
0.5238
0.5306
0.5058
0.5306
849,182
+0.01(+1.77%)
Jul 10, 2002
0.5228
0.5267
0.5199
0.5214
403,001
+0.01(+1.23%)
Jul 09, 2002
0.5253
0.5253
0.5150
0.5150
187,107
-0.01(-1.94%)
Jul 08, 2002
0.5184
0.5253
0.5184
0.5253
1,100,030
-0.00(-0.55%)
Jul 05, 2002
0.5184
0.5326
0.5184
0.5282
1,332,372
+0.01(+2.16%)
Jul 04, 2002
0.5107
0.5180
0.5107
0.5170
437,955
+0.00(+0.00%)
Jul 03, 2002
0.5107
0.5180
0.5107
0.5170
437,955
+0.01(+1.24%)
Jul 02, 2002
0.4912
0.5107
0.4868
0.5107
388,608
+0.01(+1.94%)
Jul 01, 2002
0.5107
0.5107
0.5009
0.5009
98,694
-0.01(-1.44%)
Jun 28, 2002
0.4936
0.5097
0.4888
0.5082
1,607,894
+0.01(+2.45%)
Jun 27, 2002
0.4499
0.4961
0.4499
0.4961
855,350
+0.05(+10.27%)
Jun 26, 2002
0.4718
0.4718
0.4499
0.4499
341,317
-0.03(-7.13%)
Jun 25, 2002
0.4868
0.4932
0.4810
0.4844
1,599,669
+0.02(+3.64%)
Jun 21, 2002
0.4888
0.4956
0.4888
0.4674
187,107
-0.03(-5.78%)
Jun 20, 2002
0.5379
0.5379
0.4961
0.4961
180,939
-0.04(-7.78%)
Jun 19, 2002
0.5496
0.5569
0.5374
0.5379
2,755,215
-0.01(-2.47%)
Jun 18, 2002
0.5578
0.5666
0.5496
0.5515
477,022
-0.01(-1.99%)
Jun 17, 2002
0.5311
0.5627
0.5311
0.5627
433,843
+0.03(+4.99%)
Jun 14, 2002
0.5340
0.5398
0.5340
0.5360
655,905
-0.01(-2.04%)
Jun 12, 2002
0.5666
0.5681
0.5447
0.5471
477,022
-0.02(-2.93%)
Jun 11, 2002
0.5909
0.5909
0.5637
0.5637
182,995
-0.02(-3.90%)
Jun 10, 2002
0.5836
0.5929
0.5715
0.5865
949,932
+0.01(+1.34%)
Jun 07, 2002
0.5345
0.5836
0.5345
0.5788
1,159,657
+0.04(+7.30%)
Jun 06, 2002
0.5666
0.5666
0.5350
0.5394
859,462
-0.03(-5.54%)
Jun 05, 2002
0.5754
0.5788
0.5642
0.5710
701,140
-0.03(-5.32%)
May 31, 2002
0.6225
0.6225
0.6031
0.6031
78,132
-0.00(-0.48%)
May 28, 2002
0.6133
0.6196
0.6060
0.6060
838,901
-0.01(-1.19%)
May 27, 2002
0.6065
0.6162
0.6045
0.6133
988,998
+0.00(+0.00%)
May 24, 2002
0.6065
0.6162
0.6045
0.6133
988,998
+0.01(+0.96%)
May 23, 2002
0.6138
0.6177
0.5972
0.6075
365,991
-0.01(-1.73%)
May 22, 2002
0.6191
0.6230
0.6162
0.6182
678,523
-0.01(-0.94%)
May 21, 2002
0.6546
0.6546
0.6235
0.6240
269,353
-0.03(-3.97%)
May 20, 2002
0.6532
0.6663
0.6444
0.6498
1,628,455
+0.00(+0.23%)
May 17, 2002
0.6488
0.6585
0.6415
0.6483
729,926
+0.00(+0.60%)
May 16, 2002
0.6230
0.6493
0.6230
0.6444
1,589,389
+0.03(+4.25%)
May 15, 2002
0.5982
0.6211
0.5812
0.6182
1,574,996
+0.02(+3.08%)
May 14, 2002
0.5802
0.6050
0.5788
0.5997
803,947
+0.02(+4.23%)
May 13, 2002
0.5739
0.5788
0.5642
0.5754
314,588
-0.00(-0.59%)
May 10, 2002
0.5471
0.5861
0.5423
0.5788
372,159
+0.03(+4.85%)
May 09, 2002
0.5933
0.5933
0.5496
0.5520
875,911
-0.04(-7.27%)
May 08, 2002
0.5788
0.5953
0.5661
0.5953
1,095,917
+0.02(+3.73%)
May 07, 2002
0.5807
0.5914
0.5690
0.5739
863,574
-0.00(-0.34%)
May 06, 2002
0.5875
0.5875
0.5612
0.5758
2,263,800
-0.02(-2.79%)
May 03, 2002
0.6201
0.6201
0.5812
0.5924
1,198,724
-0.03(-4.47%)
May 02, 2002
0.6449
0.6454
0.6201
0.6201
1,803,226
-0.03(-3.92%)
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.