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
Comcast Corp
(NQ:
CMCSA
)
38.71
+0.17 (+0.44%)
Streaming Delayed Price
Updated: 10:56 AM EDT, May 28, 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
5.227
5.311
5.185
5.276
45,251,336
+0.07(+1.43%)
Apr 29, 2003
5.260
5.293
5.167
5.202
39,140,060
-0.04(-0.76%)
Apr 28, 2003
5.203
5.251
5.187
5.242
32,882,068
-0.01(-0.13%)
Apr 25, 2003
5.294
5.321
5.213
5.248
30,994,110
-0.04(-0.78%)
Apr 24, 2003
5.222
5.341
5.198
5.289
32,290,368
-0.02(-0.44%)
Apr 23, 2003
5.258
5.321
5.195
5.313
35,557,616
+0.06(+1.17%)
Apr 22, 2003
5.036
5.293
5.005
5.251
48,602,020
+0.21(+4.10%)
Apr 21, 2003
5.018
5.071
4.944
5.045
21,762,302
+0.00(+0.10%)
Apr 17, 2003
4.906
5.045
4.906
5.040
32,202,500
+0.12(+2.39%)
Apr 16, 2003
4.988
5.036
4.896
4.922
33,424,594
-0.05(-1.06%)
Apr 15, 2003
4.879
4.988
4.876
4.975
32,984,448
+0.08(+1.66%)
Apr 14, 2003
4.752
4.916
4.739
4.894
34,657,168
+0.16(+3.28%)
Apr 11, 2003
4.997
5.045
4.734
4.739
37,606,800
-0.18(-3.67%)
Apr 10, 2003
4.815
4.926
4.790
4.919
26,076,714
+0.11(+2.27%)
Apr 09, 2003
4.945
4.977
4.806
4.810
27,510,418
-0.09(-1.92%)
Apr 08, 2003
4.886
4.950
4.845
4.904
25,980,382
+0.01(+0.30%)
Apr 07, 2003
5.083
5.124
4.879
4.889
37,253,312
-0.05(-1.07%)
Apr 04, 2003
4.841
4.960
4.732
4.942
39,769,648
+0.11(+2.19%)
Apr 03, 2003
4.934
4.959
4.785
4.836
25,157,724
-0.06(-1.32%)
Apr 02, 2003
4.899
4.934
4.821
4.901
47,969,608
+0.06(+1.30%)
Apr 01, 2003
4.777
4.866
4.730
4.838
31,805,482
+0.11(+2.31%)
Mar 31, 2003
4.759
4.848
4.661
4.729
38,644,656
-0.11(-2.32%)
Mar 28, 2003
4.851
4.912
4.811
4.841
26,791,228
-0.05(-1.01%)
Mar 27, 2003
4.772
4.937
4.739
4.891
29,778,336
+0.08(+1.65%)
Mar 26, 2003
4.868
4.929
4.763
4.811
34,092,488
-0.04(-0.75%)
Mar 25, 2003
4.757
4.992
4.747
4.848
38,956,996
+0.11(+2.41%)
Mar 24, 2003
4.962
4.984
4.722
4.734
39,032,152
-0.36(-7.08%)
Mar 21, 2003
5.046
5.109
4.907
5.094
47,335,952
+0.16(+3.15%)
Mar 20, 2003
4.869
4.974
4.780
4.939
33,689,804
-0.01(-0.17%)
Mar 19, 2003
4.853
4.965
4.845
4.947
53,139,508
+0.11(+2.36%)
Mar 18, 2003
4.884
4.899
4.714
4.833
51,622,512
-0.03(-0.54%)
Mar 17, 2003
4.721
4.959
4.641
4.859
75,927,832
+0.14(+3.05%)
Mar 14, 2003
4.669
4.734
4.616
4.716
39,013,868
+0.04(+0.92%)
Mar 13, 2003
4.501
4.689
4.431
4.673
44,644,724
+0.25(+5.65%)
Mar 12, 2003
4.398
4.487
4.337
4.423
56,771,144
-0.02(-0.56%)
Mar 11, 2003
4.557
4.611
4.433
4.448
44,254,556
-0.07(-1.57%)
Mar 10, 2003
4.631
4.664
4.507
4.519
31,526,560
-0.14(-2.91%)
Mar 07, 2003
4.466
4.701
4.461
4.654
28,584,478
+0.11(+2.33%)
Mar 06, 2003
4.659
4.702
4.548
4.548
30,291,164
-0.18(-3.85%)
Mar 05, 2003
4.656
4.755
4.623
4.730
46,604,428
+0.09(+2.00%)
Mar 04, 2003
4.684
4.754
4.630
4.638
27,914,288
-0.07(-1.41%)
Mar 03, 2003
4.792
4.830
4.651
4.704
38,082,016
-0.13(-2.67%)
Feb 28, 2003
4.674
4.861
4.668
4.833
47,909,552
+0.14(+3.00%)
Feb 27, 2003
4.444
4.747
4.410
4.692
57,675,824
+0.31(+7.06%)
Feb 26, 2003
4.489
4.492
4.320
4.383
35,166,240
-0.10(-2.29%)
Feb 25, 2003
4.152
4.545
4.112
4.486
51,819,688
+0.27(+6.48%)
Feb 24, 2003
4.458
4.522
4.208
4.213
44,441,580
-0.22(-4.89%)
Feb 21, 2003
4.353
4.476
4.249
4.429
30,642,638
+0.13(+3.04%)
Feb 20, 2003
4.372
4.449
4.279
4.299
27,196,026
-0.04(-0.92%)
Feb 19, 2003
4.431
4.433
4.262
4.338
23,646,634
-0.13(-2.82%)
Feb 18, 2003
4.333
4.472
4.317
4.464
26,471,718
+0.15(+3.57%)
Feb 14, 2003
4.120
4.310
4.036
4.310
34,000,976
+0.20(+4.95%)
Feb 13, 2003
4.064
4.178
4.024
4.107
30,787,338
+0.05(+1.31%)
Feb 12, 2003
4.158
4.191
4.044
4.054
35,972,772
-0.13(-3.08%)
Feb 11, 2003
4.234
4.423
4.158
4.183
34,399,208
-0.02(-0.59%)
Feb 10, 2003
4.214
4.300
4.145
4.208
28,555,162
+0.02(+0.43%)
Feb 07, 2003
4.378
4.428
4.173
4.190
26,657,128
-0.18(-4.05%)
Feb 06, 2003
4.160
4.380
4.133
4.367
35,561,244
+0.16(+3.90%)
Feb 05, 2003
4.133
4.353
4.097
4.203
31,090,846
+0.07(+1.68%)
Feb 04, 2003
4.287
4.297
4.094
4.133
34,936,492
-0.18(-4.07%)
Feb 03, 2003
4.408
4.423
4.289
4.309
39,157,392
-0.10(-2.18%)
Jan 31, 2003
4.262
4.499
4.261
4.405
34,025,968
+0.08(+1.84%)
Jan 30, 2003
4.550
4.482
4.314
4.325
49,325,096
-0.22(-4.94%)
Jan 29, 2003
4.307
4.620
4.247
4.550
50,820,088
+0.18(+4.01%)
Jan 28, 2003
4.307
4.443
4.267
4.375
32,714,796
+0.10(+2.36%)
Jan 27, 2003
4.277
4.424
4.214
4.274
27,847,782
-0.04(-1.00%)
Jan 24, 2003
4.512
4.514
4.279
4.317
30,100,514
-0.19(-4.29%)
Jan 23, 2003
4.295
4.565
4.290
4.510
29,664,398
+0.20(+4.64%)
Jan 22, 2003
4.216
4.421
4.209
4.310
27,890,910
+0.00(+0.12%)
Jan 21, 2003
4.439
4.499
4.299
4.305
32,137,608
-0.15(-3.38%)
Jan 17, 2003
4.548
4.575
4.443
4.456
33,100,934
-0.16(-3.51%)
Jan 16, 2003
4.679
4.722
4.578
4.618
37,660,812
-0.08(-1.66%)
Jan 15, 2003
4.661
4.699
4.606
4.696
56,089,360
+0.00(+0.04%)
Jan 14, 2003
4.550
4.702
4.524
4.694
39,559,248
+0.14(+3.05%)
Jan 13, 2003
4.568
4.636
4.458
4.555
40,545,148
+0.01(+0.22%)
Jan 10, 2003
4.333
4.610
4.309
4.545
35,038,872
+0.13(+2.96%)
Jan 09, 2003
4.216
4.466
4.211
4.415
32,457,640
+0.22(+5.12%)
Jan 08, 2003
4.254
4.309
4.160
4.199
37,899,024
-0.08(-1.93%)
Jan 07, 2003
4.218
4.338
4.195
4.282
38,208,172
-0.01(-0.31%)
Jan 06, 2003
4.087
4.348
4.062
4.295
44,828,520
+0.24(+6.00%)
Jan 03, 2003
4.074
4.094
3.986
4.052
30,977,988
-0.05(-1.21%)
Jan 02, 2003
3.875
4.156
3.875
4.102
39,008,260
+0.20(+5.22%)
Dec 31, 2002
3.864
3.950
3.854
3.898
29,700,674
-0.02(-0.63%)
Dec 30, 2002
3.859
3.932
3.821
3.923
22,384,232
+0.07(+1.71%)
Dec 27, 2002
3.961
3.988
3.824
3.857
19,734,078
-0.13(-3.24%)
Dec 26, 2002
3.918
4.100
3.918
3.986
17,012,984
+0.02(+0.54%)
Dec 24, 2002
3.970
3.994
3.932
3.965
8,079,041
-0.04(-0.99%)
Dec 23, 2002
4.027
4.014
3.614
4.004
35,830,492
+0.16(+4.17%)
Dec 20, 2002
4.027
4.135
3.614
3.844
90,494,208
-0.09(-2.35%)
Dec 19, 2002
3.864
4.062
3.862
3.937
41,191,260
+0.03(+0.72%)
Dec 18, 2002
3.999
4.021
3.769
3.908
40,173,520
-0.10(-2.44%)
Dec 17, 2002
3.976
4.123
3.970
4.006
54,433,568
-0.03(-0.74%)
Dec 16, 2002
3.735
4.067
3.728
4.036
41,245,272
+0.26(+6.83%)
Dec 13, 2002
3.850
3.922
3.766
3.778
42,589,896
-0.13(-3.22%)
Dec 12, 2002
3.846
3.930
3.798
3.903
45,435,540
+0.03(+0.85%)
Dec 11, 2002
3.730
3.933
3.725
3.870
44,117,112
+0.02(+0.60%)
Dec 10, 2002
3.879
3.923
3.751
3.847
59,180,872
-0.01(-0.21%)
Dec 09, 2002
3.975
4.001
3.849
3.855
35,445,160
-0.22(-5.44%)
Dec 06, 2002
3.846
4.090
3.814
4.077
35,793,812
+0.15(+3.75%)
Dec 05, 2002
3.912
4.003
3.869
3.930
43,225,128
+0.08(+2.02%)
Dec 04, 2002
3.850
3.897
3.808
3.852
35,823,236
-0.04(-0.94%)
Dec 03, 2002
3.984
3.984
3.814
3.889
48,872,476
-0.11(-2.85%)
Dec 02, 2002
3.908
4.018
3.895
4.003
48,377,916
+0.13(+3.24%)
Nov 29, 2002
4.032
4.056
3.862
3.877
31,638,612
-0.16(-4.01%)
Nov 27, 2002
4.037
4.092
3.943
4.039
73,536,448
+0.05(+1.37%)
Nov 26, 2002
4.219
4.300
3.946
3.984
85,277,736
-0.29(-6.74%)
Nov 25, 2002
4.295
4.310
4.161
4.272
71,280,896
-0.03(-0.65%)
Nov 22, 2002
4.034
4.378
4.027
4.300
71,983,032
+0.25(+6.25%)
Nov 21, 2002
3.963
4.089
3.907
4.047
87,919,432
+0.09(+2.21%)
Nov 20, 2002
4.036
4.052
3.880
3.960
120,924,032
-0.18(-4.24%)
Nov 19, 2002
4.234
4.259
4.082
4.135
203,608,448
-0.20(-4.69%)
Nov 18, 2002
4.315
4.489
4.027
4.338
155,151,120
+0.10(+2.38%)
Nov 15, 2002
4.067
4.277
4.042
4.238
16,275,778
+0.14(+3.47%)
Nov 14, 2002
3.943
4.127
3.903
4.095
8,499,841
+0.19(+4.92%)
Nov 13, 2002
4.003
4.034
3.822
3.903
3,827,508
-0.14(-3.36%)
Nov 12, 2002
3.928
4.094
3.922
4.039
5,091,521
+0.12(+2.95%)
Nov 11, 2002
4.061
4.061
3.829
3.923
2,118,511
-0.14(-3.42%)
Nov 08, 2002
4.095
4.173
3.998
4.062
3,554,230
-0.02(-0.57%)
Nov 07, 2002
4.322
4.322
4.066
4.085
6,000,433
-0.25(-5.76%)
Nov 06, 2002
4.443
4.491
4.226
4.335
7,635,266
-0.09(-2.13%)
Nov 05, 2002
4.166
4.433
4.165
4.429
7,613,097
+0.19(+4.41%)
Nov 04, 2002
4.066
4.272
4.061
4.242
5,404,703
+0.24(+5.99%)
Nov 01, 2002
3.870
4.044
3.788
4.003
3,637,261
+0.13(+3.24%)
Oct 31, 2002
3.976
4.027
3.822
3.877
2,923,029
-0.07(-1.68%)
Oct 30, 2002
3.978
4.044
3.908
3.943
2,979,862
-0.04(-1.08%)
Oct 29, 2002
4.094
4.135
3.864
3.986
3,837,585
-0.10(-2.35%)
Oct 28, 2002
4.102
4.226
3.953
4.082
3,399,856
+0.05(+1.36%)
Oct 25, 2002
3.917
4.034
3.905
4.027
1,520,846
+0.11(+2.74%)
Oct 24, 2002
4.133
4.135
3.895
3.920
1,025,184
-0.14(-3.34%)
Oct 23, 2002
3.963
4.094
3.854
4.056
3,225,921
+0.15(+3.85%)
Oct 22, 2002
3.601
3.928
3.564
3.905
2,142,695
+0.26(+7.03%)
Oct 21, 2002
3.573
3.672
3.501
3.649
880,294
+0.04(+1.15%)
Oct 18, 2002
3.546
3.662
3.485
3.607
1,099,965
+0.01(+0.23%)
Oct 17, 2002
3.487
3.731
3.487
3.599
865,381
+0.13(+3.62%)
Oct 16, 2002
3.624
3.624
3.407
3.473
1,686,526
-0.16(-4.42%)
Oct 15, 2002
3.386
3.634
3.386
3.634
1,053,794
+0.28(+8.23%)
Oct 14, 2002
3.374
3.374
3.278
3.358
969,360
-0.04(-1.07%)
Oct 11, 2002
3.171
3.457
3.167
3.394
1,748,094
+0.26(+8.29%)
Oct 10, 2002
2.896
3.151
2.820
3.134
1,131,807
+0.24(+8.47%)
Oct 09, 2002
2.954
3.017
2.853
2.890
1,884,330
-0.06(-2.18%)
Oct 08, 2002
3.108
3.124
2.860
2.954
1,652,567
-0.11(-3.67%)
Oct 07, 2002
3.300
3.329
3.060
3.067
844,421
-0.23(-7.07%)
Oct 04, 2002
3.328
3.363
3.184
3.300
1,483,764
+0.08(+2.57%)
Oct 03, 2002
3.501
3.508
3.113
3.217
1,850,275
-0.29(-8.25%)
Oct 02, 2002
3.756
3.756
3.467
3.506
1,215,237
-0.26(-6.94%)
Oct 01, 2002
3.597
3.816
3.581
3.768
1,590,898
+0.24(+6.80%)
Sep 30, 2002
3.763
3.763
3.515
3.528
2,048,378
-0.28(-7.26%)
Sep 27, 2002
3.811
3.852
3.712
3.804
1,914,157
-0.04(-1.07%)
Sep 26, 2002
3.576
3.903
3.551
3.845
1,597,750
+0.27(+7.48%)
Sep 25, 2002
3.574
3.622
3.427
3.578
1,355,911
+0.05(+1.55%)
Sep 24, 2002
3.712
3.736
3.506
3.523
903,672
-0.20(-5.42%)
Sep 23, 2002
3.880
3.880
3.693
3.725
807,339
-0.18(-4.58%)
Sep 20, 2002
3.809
3.917
3.710
3.903
723,240
+0.15(+3.96%)
Sep 19, 2002
3.976
3.994
3.738
3.755
1,814,600
-0.25(-6.35%)
Sep 18, 2002
4.011
4.044
3.917
4.009
1,478,064
-0.01(-0.25%)
Sep 17, 2002
3.960
4.092
3.956
4.019
1,229,768
+0.08(+2.02%)
Sep 16, 2002
4.056
4.056
3.867
3.940
270,053
-0.10(-2.58%)
Sep 13, 2002
4.016
4.069
3.884
4.044
584,041
+0.01(+0.29%)
Sep 12, 2002
4.120
4.120
4.004
4.032
345,120
-0.10(-2.32%)
Sep 11, 2002
4.173
4.229
4.102
4.128
388,958
-0.04(-1.03%)
Sep 10, 2002
4.092
4.171
3.979
4.171
492,142
+0.09(+2.23%)
Sep 09, 2002
4.014
4.142
3.854
4.080
560,663
+0.04(+0.90%)
Sep 06, 2002
3.778
4.059
3.778
4.044
1,128,986
+0.27(+7.28%)
Sep 05, 2002
3.799
3.882
3.655
3.769
643,695
-0.09(-2.23%)
Sep 04, 2002
3.674
3.862
3.674
3.855
453,307
+0.18(+5.00%)
Sep 03, 2002
4.042
4.042
3.654
3.672
993,660
-0.39(-9.61%)
Aug 30, 2002
4.161
4.224
4.026
4.062
55,542,400
-0.12(-2.77%)
Aug 29, 2002
3.963
4.223
3.963
4.178
493,755
+0.18(+4.42%)
Aug 28, 2002
3.989
4.059
3.908
4.001
495,367
+0.00(+0.12%)
Aug 27, 2002
4.287
4.375
3.968
3.996
979,231
-0.28(-6.65%)
Aug 26, 2002
4.113
4.325
4.079
4.281
488,676
+0.17(+4.14%)
Aug 23, 2002
4.234
4.267
4.008
4.110
968,775
-0.16(-3.68%)
Aug 22, 2002
4.185
4.295
4.176
4.267
753,611
+0.12(+2.87%)
Aug 21, 2002
3.660
4.171
3.659
4.148
1,380,901
+0.55(+15.26%)
Aug 20, 2002
3.574
3.715
3.564
3.599
730,757
+0.16(+4.72%)
Aug 16, 2002
3.445
3.516
3.326
3.437
1,261,594
-0.04(-1.09%)
Aug 15, 2002
3.248
3.475
3.227
3.475
777,109
+0.22(+6.87%)
Aug 14, 2002
3.245
3.301
2.959
3.252
1,362,763
+0.06(+1.92%)
Aug 13, 2002
3.308
3.354
3.167
3.191
507,056
-0.11(-3.40%)
Aug 12, 2002
3.296
3.325
3.191
3.303
878,279
+0.14(+4.50%)
Aug 07, 2002
3.194
3.267
3.035
3.161
766,839
+0.00(+0.05%)
Aug 06, 2002
2.937
3.234
2.937
3.159
777,952
+0.25(+8.71%)
Aug 05, 2002
3.331
3.349
2.853
2.906
1,135,979
-0.44(-13.15%)
Aug 02, 2002
3.286
3.354
3.106
3.346
659,414
+0.06(+1.97%)
Aug 01, 2002
3.597
3.631
3.265
3.282
913,358
-0.29(-8.23%)
Jul 31, 2002
3.601
3.629
3.450
3.576
356,720
-0.03(-0.87%)
Jul 30, 2002
3.490
3.659
3.363
3.607
134,180,448
+0.12(+3.36%)
Jul 29, 2002
3.197
3.551
3.186
3.490
1,357,927
+0.32(+10.01%)
Jul 26, 2002
3.179
3.214
3.101
3.172
880,899
+0.05(+1.70%)
Jul 25, 2002
3.229
3.286
2.923
3.119
1,707,384
-0.10(-3.18%)
Jul 24, 2002
3.162
3.229
2.835
3.222
1,612,261
+0.06(+1.88%)
Jul 23, 2002
3.616
3.710
3.162
3.162
1,023,830
-0.46(-12.81%)
Jul 22, 2002
3.710
3.784
3.541
3.627
1,314,678
-0.09(-2.53%)
Jul 19, 2002
3.955
3.955
3.697
3.721
476,826
-0.26(-6.56%)
Jul 17, 2002
3.864
4.027
3.855
3.983
838,778
-0.03(-0.70%)
Jul 12, 2002
3.865
4.044
3.844
4.011
783,962
+0.16(+4.21%)
Jul 11, 2002
3.728
3.869
3.606
3.849
700,930
+0.14(+3.74%)
Jul 10, 2002
3.885
3.927
3.688
3.710
2,000,413
-0.13(-3.28%)
Jul 09, 2002
3.925
3.925
3.836
3.836
792,829
-0.09(-2.28%)
Jul 08, 2002
3.991
3.991
3.925
3.925
731,160
-0.07(-1.66%)
Jul 05, 2002
3.779
3.991
3.779
3.991
180,573
+0.24(+6.49%)
Jul 04, 2002
3.783
3.829
3.669
3.748
484,484
+0.00(+0.00%)
Jul 03, 2002
3.783
3.829
3.669
3.748
484,484
-0.05(-1.31%)
Jul 02, 2002
3.943
3.945
3.779
3.798
610,643
-0.14(-3.57%)
Jul 01, 2002
4.069
4.185
3.915
3.938
960,101
-0.06(-1.61%)
Jun 28, 2002
3.832
4.153
3.821
4.003
985,494
+0.14(+3.64%)
Jun 27, 2002
3.989
4.001
3.558
3.862
1,516,331
-0.07(-1.81%)
Jun 26, 2002
4.027
4.107
3.808
3.933
1,661,838
-0.22(-5.22%)
Jun 25, 2002
4.272
4.380
4.143
4.150
874,248
+0.03(+0.72%)
Jun 21, 2002
4.190
4.267
4.094
4.120
645,307
-0.09(-2.24%)
Jun 20, 2002
4.482
4.514
4.047
4.214
2,265,227
-0.29(-6.46%)
Jun 19, 2002
4.615
4.615
4.492
4.505
977,836
-0.13(-2.89%)
Jun 18, 2002
4.587
4.681
4.572
4.639
1,252,727
+0.05(+1.15%)
Jun 17, 2002
4.441
4.615
4.433
4.587
552,199
+0.14(+3.12%)
Jun 14, 2002
4.333
4.449
4.188
4.448
977,836
+0.28(+6.71%)
Jun 12, 2002
4.125
4.199
4.016
4.168
1,541,321
+0.06(+1.57%)
Jun 11, 2002
4.209
4.309
4.064
4.104
1,219,675
-0.09(-2.13%)
Jun 10, 2002
4.405
4.416
4.166
4.193
1,790,013
-0.22(-4.88%)
Jun 07, 2002
4.434
4.532
4.381
4.408
1,059,658
-0.06(-1.44%)
Jun 06, 2002
4.487
4.540
4.403
4.472
1,315,202
-0.01(-0.22%)
Jun 05, 2002
4.636
4.663
4.476
4.482
1,577,194
-0.42(-8.63%)
May 31, 2002
4.912
4.957
4.866
4.906
1,474,816
-0.18(-3.45%)
May 28, 2002
5.192
5.192
5.003
5.081
803,309
-0.14(-2.66%)
May 27, 2002
5.291
5.293
5.187
5.220
560,260
+0.00(+0.00%)
May 24, 2002
5.291
5.293
5.187
5.220
560,260
-0.08(-1.47%)
May 23, 2002
5.210
5.299
5.155
5.298
1,242,650
+0.10(+1.84%)
May 22, 2002
5.202
5.299
5.169
5.202
1,289,406
-0.09(-1.75%)
May 21, 2002
5.371
5.465
5.227
5.294
1,006,454
-0.05(-0.87%)
May 20, 2002
5.210
5.356
5.160
5.341
911,330
+0.13(+2.48%)
May 17, 2002
5.126
5.212
5.106
5.212
492,948
+0.10(+1.97%)
May 16, 2002
5.285
5.301
5.086
5.111
1,859,340
-0.19(-3.59%)
May 15, 2002
5.182
5.367
5.132
5.301
2,147,532
+0.11(+2.20%)
May 14, 2002
5.162
5.213
5.152
5.187
457,076
+0.05(+1.06%)
May 13, 2002
5.020
5.137
5.012
5.132
530,030
+0.14(+2.71%)
May 10, 2002
5.094
5.106
4.945
4.997
325,273
-0.10(-1.92%)
May 09, 2002
5.160
5.187
5.081
5.094
536,076
-0.09(-1.75%)
May 08, 2002
5.000
5.197
4.993
5.185
1,401,458
+0.21(+4.15%)
May 07, 2002
5.094
5.111
4.979
4.979
818,625
-0.02(-0.50%)
May 06, 2002
5.094
5.198
5.003
5.003
364,774
-0.09(-1.75%)
May 03, 2002
5.005
5.144
4.893
5.093
1,072,153
+0.08(+1.62%)
May 02, 2002
5.136
5.180
5.003
5.012
2,480,061
-0.14(-2.73%)
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.