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
Mexico Ishares MSCI ETF
(NY:
EWW
)
57.25
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 30, 2003
10.63
10.82
10.63
10.66
51,262
+0.03(+0.29%)
May 29, 2003
10.60
10.72
10.60
10.63
1,375,244
-0.04(-0.36%)
May 28, 2003
10.63
10.75
10.50
10.66
192,631
+0.12(+1.15%)
May 27, 2003
10.32
10.60
10.32
10.54
908,197
+0.06(+0.58%)
May 23, 2003
10.37
10.51
10.32
10.48
57,604
+0.18(+1.76%)
May 22, 2003
10.19
10.45
10.19
10.30
15,458
+0.02(+0.22%)
May 21, 2003
10.27
10.32
10.12
10.28
11,098
+0.04(+0.37%)
May 20, 2003
10.18
10.32
10.16
10.24
908,329
+0.11(+1.04%)
May 19, 2003
10.22
10.33
10.12
10.13
87,463
-0.20(-1.90%)
May 16, 2003
10.51
10.51
10.32
10.33
61,171
-0.16(-1.51%)
May 15, 2003
10.52
10.59
10.35
10.49
10,569
-0.02(-0.22%)
May 14, 2003
10.52
10.52
10.38
10.51
108,074
+0.06(+0.58%)
May 13, 2003
10.45
10.60
10.33
10.45
89,313
-0.04(-0.36%)
May 12, 2003
10.54
10.55
10.45
10.49
8,984
-0.02(-0.14%)
May 09, 2003
10.48
10.51
10.43
10.51
10,833
+0.15(+1.46%)
May 08, 2003
10.38
10.45
10.31
10.35
51,262
-0.10(-0.94%)
May 07, 2003
10.42
10.54
10.41
10.45
55,358
+0.03(+0.29%)
May 06, 2003
10.67
10.67
10.41
10.42
87,463
-0.14(-1.36%)
May 05, 2003
10.63
10.75
10.50
10.57
57,736
+0.02(+0.22%)
May 02, 2003
10.23
10.54
10.23
10.54
31,708
+0.31(+3.03%)
May 01, 2003
10.22
10.33
10.22
10.23
41,221
+0.00(+0.00%)
Apr 30, 2003
10.26
10.33
10.23
10.23
59,322
+0.03(+0.30%)
Apr 29, 2003
10.10
10.26
10.10
10.20
279,171
+0.23(+2.28%)
Apr 28, 2003
9.968
9.991
9.915
9.976
14,136
+0.13(+1.31%)
Apr 25, 2003
9.847
9.953
9.847
9.847
22,856
+0.00(+0.00%)
Apr 24, 2003
9.847
9.961
9.809
9.847
311,012
+0.03(+0.31%)
Apr 23, 2003
9.794
9.855
9.794
9.817
11,494
+0.05(+0.46%)
Apr 22, 2003
9.620
9.794
9.620
9.771
30,387
+0.12(+1.25%)
Apr 21, 2003
9.726
9.726
9.650
9.650
8,191
+0.06(+0.63%)
Apr 17, 2003
9.597
9.597
9.590
9.590
792
-0.05(-0.55%)
Apr 16, 2003
9.537
9.650
9.537
9.643
6,606
+0.04(+0.39%)
Apr 15, 2003
9.438
9.605
9.438
9.605
32,765
+0.20(+2.17%)
Apr 14, 2003
9.393
9.400
9.393
9.400
7,927
+0.02(+0.24%)
Apr 11, 2003
9.355
9.378
9.295
9.378
42,939
+0.08(+0.90%)
Apr 10, 2003
9.453
9.453
9.272
9.295
11,758
-0.04(-0.41%)
Apr 09, 2003
9.567
9.567
9.317
9.332
13,344
-0.20(-2.07%)
Apr 08, 2003
9.393
9.575
9.393
9.529
3,435
+0.07(+0.72%)
Apr 07, 2003
9.423
9.567
9.400
9.461
140,047
+0.20(+2.21%)
Apr 04, 2003
9.295
9.340
9.166
9.257
13,740
+0.02(+0.25%)
Apr 03, 2003
9.242
9.332
9.189
9.234
394,512
-0.02(-0.16%)
Apr 02, 2003
9.075
9.249
8.946
9.249
175,324
+0.26(+2.95%)
Apr 01, 2003
8.818
9.007
8.818
8.984
35,672
+0.17(+1.98%)
Mar 31, 2003
8.757
8.931
8.750
8.810
37,918
-0.09(-1.02%)
Mar 28, 2003
8.856
9.052
8.833
8.901
23,913
-0.14(-1.59%)
Mar 27, 2003
8.893
9.045
8.856
9.045
25,895
+0.00(+0.00%)
Mar 26, 2003
9.014
9.128
8.931
9.045
43,599
+0.10(+1.10%)
Mar 25, 2003
9.037
9.067
8.946
8.946
15,193
-0.06(-0.67%)
Mar 24, 2003
8.977
9.151
8.961
9.007
6,606
-0.22(-2.38%)
Mar 21, 2003
9.226
9.226
8.984
9.226
60,775
+0.22(+2.44%)
Mar 20, 2003
8.969
9.045
8.878
9.007
153,656
-0.08(-0.83%)
Mar 19, 2003
9.083
9.136
8.977
9.083
210,864
+0.09(+1.01%)
Mar 18, 2003
9.120
9.120
8.984
8.992
15,590
-0.10(-1.08%)
Mar 17, 2003
8.893
9.105
8.848
9.090
80,461
+0.30(+3.45%)
Mar 14, 2003
8.886
8.901
8.704
8.787
16,647
+0.01(+0.09%)
Mar 13, 2003
8.719
8.840
8.712
8.780
65,003
+0.14(+1.58%)
Mar 12, 2003
8.560
8.644
8.530
8.644
17,043
+0.07(+0.79%)
Mar 11, 2003
8.560
8.734
8.560
8.575
41,750
-0.05(-0.53%)
Mar 10, 2003
8.810
8.810
8.538
8.621
22,196
-0.03(-0.35%)
Mar 07, 2003
8.523
8.651
8.523
8.651
39,768
+0.04(+0.44%)
Mar 06, 2003
8.666
8.727
8.523
8.613
44,392
-0.11(-1.30%)
Mar 05, 2003
8.575
8.734
8.575
8.727
13,872
+0.16(+1.86%)
Mar 04, 2003
8.636
8.681
8.568
8.568
51,527
-0.12(-1.39%)
Mar 03, 2003
8.780
9.030
8.666
8.689
95,523
-0.02(-0.17%)
Feb 28, 2003
8.787
8.840
8.704
8.704
147,578
-0.23(-2.54%)
Feb 27, 2003
8.712
8.931
8.689
8.931
124,986
+0.08(+0.85%)
Feb 26, 2003
8.704
8.886
8.704
8.856
48,224
+0.16(+1.83%)
Feb 25, 2003
8.810
8.810
8.674
8.697
419,351
-0.13(-1.46%)
Feb 24, 2003
8.825
8.999
8.818
8.825
18,100
-0.04(-0.43%)
Feb 21, 2003
8.931
8.961
8.863
8.863
9,512
+0.04(+0.43%)
Feb 20, 2003
8.780
8.924
8.750
8.825
12,419
+0.05(+0.52%)
Feb 19, 2003
8.856
8.931
8.742
8.780
144,275
-0.13(-1.44%)
Feb 18, 2003
8.674
8.924
8.674
8.909
256,710
+0.40(+4.72%)
Feb 14, 2003
8.470
8.621
8.454
8.507
8,323
-0.04(-0.44%)
Feb 13, 2003
8.424
8.568
8.386
8.545
92,880
+0.07(+0.80%)
Feb 12, 2003
8.591
8.621
8.462
8.477
77,951
-0.11(-1.32%)
Feb 11, 2003
8.924
8.924
8.591
8.591
747,010
-0.17(-1.99%)
Feb 10, 2003
8.818
8.924
8.750
8.765
205,315
-0.03(-0.34%)
Feb 07, 2003
8.886
8.961
8.795
8.795
26,027
-0.10(-1.11%)
Feb 06, 2003
9.014
9.014
8.893
8.893
58,793
-0.15(-1.67%)
Feb 05, 2003
9.151
9.151
9.045
9.045
3,170
+0.05(+0.50%)
Feb 04, 2003
9.007
9.075
8.969
8.999
12,287
-0.09(-1.00%)
Feb 03, 2003
8.969
9.189
8.969
9.090
31,973
+0.09(+1.01%)
Jan 31, 2003
8.954
9.037
8.863
8.999
273,357
+0.04(+0.42%)
Jan 30, 2003
8.977
8.977
8.916
8.961
5,549
-0.03(-0.34%)
Jan 29, 2003
8.856
8.992
8.856
8.992
13,872
+0.09(+1.02%)
Jan 28, 2003
9.151
9.151
8.863
8.901
40,693
-0.17(-1.92%)
Jan 27, 2003
8.969
9.120
8.969
9.075
143,747
-0.08(-0.91%)
Jan 24, 2003
9.408
9.408
9.128
9.158
80,857
-0.21(-2.26%)
Jan 23, 2003
9.491
9.491
9.249
9.370
147,710
+0.07(+0.73%)
Jan 22, 2003
9.385
9.385
9.181
9.302
140,047
-0.15(-1.60%)
Jan 21, 2003
9.590
9.718
9.393
9.453
152,863
-0.23(-2.42%)
Jan 17, 2003
9.953
9.953
9.620
9.688
56,151
-0.33(-3.32%)
Jan 16, 2003
10.09
10.10
9.953
10.02
103,318
-0.05(-0.53%)
Jan 15, 2003
9.953
10.09
9.923
10.07
156,563
+0.08(+0.83%)
Jan 14, 2003
9.991
10.03
9.953
9.991
13,079
-0.06(-0.60%)
Jan 13, 2003
9.991
10.06
9.877
10.05
200,294
-0.01(-0.08%)
Jan 10, 2003
9.998
10.07
9.809
10.06
15,854
+0.06(+0.61%)
Jan 09, 2003
9.953
10.06
9.885
9.998
292,911
+0.09(+0.92%)
Jan 08, 2003
10.07
10.07
9.839
9.908
12,022
-0.10(-0.98%)
Jan 07, 2003
10.07
10.07
9.915
10.01
24,574
+0.02(+0.15%)
Jan 06, 2003
10.02
10.10
9.847
9.991
70,420
+0.12(+1.23%)
Jan 03, 2003
9.771
9.938
9.756
9.870
129,874
-0.19(-1.88%)
Jan 02, 2003
9.681
10.06
9.681
10.06
48,620
+0.64(+6.75%)
Dec 31, 2002
9.431
9.431
9.385
9.423
12,155
-0.02(-0.24%)
Dec 30, 2002
9.537
9.605
9.438
9.446
38,711
-0.09(-0.95%)
Dec 27, 2002
9.650
9.802
9.537
9.537
5,416
-0.23(-2.33%)
Dec 26, 2002
9.787
9.809
9.764
9.764
70,023
-0.02(-0.23%)
Dec 24, 2002
9.885
10.01
9.787
9.787
37,258
-0.05(-0.54%)
Dec 23, 2002
9.839
10.02
9.839
9.839
172,945
-0.48(-4.69%)
Dec 20, 2002
10.29
10.32
10.13
10.32
8,455
+0.21(+2.10%)
Dec 19, 2002
10.10
10.18
10.07
10.11
59,454
+0.03(+0.30%)
Dec 18, 2002
10.32
10.32
10.03
10.08
14,533
-0.25(-2.42%)
Dec 17, 2002
10.39
10.39
10.22
10.33
16,118
-0.14(-1.37%)
Dec 16, 2002
10.23
10.48
10.23
10.48
12,815
+0.26(+2.52%)
Dec 13, 2002
10.18
10.29
10.16
10.22
4,095
-0.06(-0.59%)
Dec 12, 2002
10.29
10.29
10.28
10.28
3,038
+0.10(+0.97%)
Dec 11, 2002
10.28
10.40
10.14
10.18
47,431
+0.11(+1.05%)
Dec 10, 2002
10.07
10.18
10.07
10.07
47,827
+0.01(+0.07%)
Dec 09, 2002
10.21
10.21
10.07
10.07
19,289
-0.26(-2.56%)
Dec 06, 2002
10.21
10.33
10.16
10.33
49,148
+0.19(+1.87%)
Dec 05, 2002
10.26
10.26
10.14
10.14
84,293
-0.13(-1.25%)
Dec 04, 2002
10.34
10.37
10.18
10.27
108,471
-0.29(-2.72%)
Dec 03, 2002
10.29
10.56
10.19
10.56
185,101
+0.17(+1.68%)
Dec 02, 2002
10.60
10.60
10.29
10.38
174,531
+0.08(+0.81%)
Nov 29, 2002
10.17
10.32
10.17
10.30
11,230
+0.13(+1.27%)
Nov 27, 2002
9.915
10.17
9.915
10.17
232,664
+0.44(+4.51%)
Nov 26, 2002
9.787
9.839
9.575
9.734
84,160
+0.01(+0.08%)
Nov 25, 2002
9.650
9.824
9.575
9.726
100,940
+0.08(+0.78%)
Nov 22, 2002
9.726
9.764
9.620
9.650
18,893
-0.04(-0.39%)
Nov 21, 2002
9.650
9.726
9.575
9.688
962,234
+0.32(+3.39%)
Nov 20, 2002
9.204
9.491
9.204
9.370
131,988
+0.17(+1.81%)
Nov 19, 2002
9.310
9.453
9.196
9.204
36,597
-0.37(-3.87%)
Nov 18, 2002
9.537
9.681
9.393
9.575
16,250
+0.04(+0.40%)
Nov 15, 2002
9.469
9.673
9.469
9.537
50,602
-0.08(-0.87%)
Nov 14, 2002
9.552
9.673
9.514
9.620
81,782
+0.23(+2.50%)
Nov 13, 2002
9.431
9.643
9.385
9.385
59,322
-0.14(-1.51%)
Nov 12, 2002
9.514
9.688
9.514
9.529
25,499
-0.15(-1.56%)
Nov 11, 2002
9.612
9.718
9.575
9.681
141,765
-0.08(-0.85%)
Nov 08, 2002
9.756
9.817
9.681
9.764
336,643
+0.05(+0.47%)
Nov 07, 2002
9.779
9.862
9.696
9.718
472,595
-0.20(-1.98%)
Nov 06, 2002
9.855
9.968
9.839
9.915
98,958
+0.07(+0.69%)
Nov 05, 2002
10.03
10.03
9.809
9.847
382,357
-0.16(-1.59%)
Nov 04, 2002
10.13
10.18
9.961
10.01
46,902
+0.07(+0.69%)
Nov 01, 2002
9.764
9.953
9.575
9.938
144,407
+0.19(+1.94%)
Oct 31, 2002
9.794
9.794
9.650
9.749
22,328
+0.08(+0.78%)
Oct 30, 2002
9.476
9.756
9.476
9.673
229,229
+0.10(+1.03%)
Oct 29, 2002
9.544
9.612
9.393
9.575
357,386
+0.00(+0.00%)
Oct 28, 2002
9.885
9.885
9.575
9.575
52,451
-0.19(-1.94%)
Oct 25, 2002
9.824
9.824
9.688
9.764
58,397
+0.04(+0.39%)
Oct 24, 2002
10.06
10.06
9.726
9.726
124,193
-0.13(-1.31%)
Oct 23, 2002
9.764
9.991
9.764
9.855
100,543
+0.09(+0.93%)
Oct 22, 2002
10.02
10.03
9.764
9.764
6,619,246
-0.26(-2.57%)
Oct 21, 2002
9.809
10.14
9.809
10.02
116,530
+0.21(+2.16%)
Oct 18, 2002
9.953
9.983
9.764
9.809
139,651
-0.07(-0.69%)
Oct 17, 2002
10.14
10.14
9.847
9.877
92,484
+0.03(+0.31%)
Oct 16, 2002
9.991
9.991
9.764
9.847
152,467
-0.14(-1.44%)
Oct 15, 2002
10.09
10.09
9.839
9.991
107,017
+0.45(+4.76%)
Oct 14, 2002
9.469
9.650
9.469
9.537
75,969
-0.11(-1.18%)
Oct 11, 2002
9.726
9.726
9.469
9.650
590,183
+0.24(+2.57%)
Oct 10, 2002
9.453
9.559
9.310
9.408
211,393
+0.10(+1.06%)
Oct 09, 2002
9.317
9.537
9.310
9.310
93,673
-0.34(-3.53%)
Oct 08, 2002
9.612
9.794
9.348
9.650
298,857
+0.05(+0.55%)
Oct 07, 2002
9.499
9.635
9.499
9.597
52,848
+0.05(+0.56%)
Oct 04, 2002
9.658
9.734
9.469
9.544
131,856
-0.11(-1.10%)
Oct 03, 2002
9.643
9.802
9.612
9.650
118,380
+0.03(+0.31%)
Oct 02, 2002
9.612
9.991
9.612
9.620
3,342,653
-0.12(-1.24%)
Oct 01, 2002
9.325
9.764
9.302
9.741
122,079
+0.44(+4.72%)
Sep 30, 2002
9.226
9.378
9.083
9.302
20,082
+0.02(+0.24%)
Sep 27, 2002
9.612
9.612
9.279
9.279
6,341
-0.33(-3.46%)
Sep 26, 2002
9.453
9.612
9.363
9.612
192,367
+0.25(+2.67%)
Sep 25, 2002
9.416
9.416
9.120
9.363
229,757
+0.20(+2.15%)
Sep 24, 2002
9.090
9.211
9.090
9.166
83,236
-0.22(-2.34%)
Sep 23, 2002
9.370
9.385
9.007
9.385
33,558
+0.04(+0.40%)
Sep 20, 2002
9.234
9.453
9.196
9.348
128,157
+0.11(+1.23%)
Sep 19, 2002
9.764
9.764
9.158
9.234
227,776
-0.54(-5.50%)
Sep 18, 2002
9.839
9.855
9.688
9.771
60,907
-0.18(-1.83%)
Sep 17, 2002
10.39
10.39
9.953
9.953
68,702
-0.21(-2.08%)
Sep 16, 2002
10.38
10.38
10.16
10.16
12,683
-0.13(-1.25%)
Sep 13, 2002
10.23
10.29
10.23
10.29
25,763
-0.07(-0.66%)
Sep 12, 2002
10.47
10.47
10.26
10.36
5,284
-0.04(-0.36%)
Sep 11, 2002
10.47
10.47
10.34
10.40
7,002
+0.07(+0.66%)
Sep 10, 2002
10.25
10.45
10.24
10.33
135,027
+0.10(+0.96%)
Sep 09, 2002
9.961
10.23
9.855
10.23
20,082
+0.11(+1.05%)
Sep 06, 2002
10.07
10.13
9.968
10.13
16,515
+0.14(+1.44%)
Sep 05, 2002
10.10
10.13
9.877
9.983
304,009
-0.14(-1.42%)
Sep 04, 2002
10.04
10.13
9.961
10.13
168,982
+0.10(+0.98%)
Sep 03, 2002
10.33
10.33
10.03
10.03
27,348
-0.27(-2.65%)
Aug 30, 2002
10.33
10.48
10.30
10.30
20,610
+0.04(+0.37%)
Aug 29, 2002
10.06
10.40
9.877
10.26
102,657
+0.02(+0.15%)
Aug 28, 2002
10.07
10.25
10.07
10.25
5,945
-0.08(-0.81%)
Aug 27, 2002
10.63
10.63
10.22
10.33
8,323
-0.20(-1.87%)
Aug 26, 2002
10.23
10.56
10.21
10.53
255,389
+0.21(+2.06%)
Aug 23, 2002
10.31
10.48
10.31
10.32
8,059
-0.10(-0.94%)
Aug 22, 2002
10.58
10.59
10.41
10.41
120,626
-0.12(-1.15%)
Aug 21, 2002
10.78
10.78
10.54
10.54
110,717
+0.08(+0.72%)
Aug 20, 2002
10.49
10.52
10.44
10.46
6,870
-0.03(-0.29%)
Aug 16, 2002
10.14
10.59
10.14
10.49
17,175
+0.39(+3.82%)
Aug 15, 2002
10.07
10.29
10.07
10.10
83,103
+0.03(+0.30%)
Aug 14, 2002
9.877
10.22
9.650
10.07
115,077
+0.20(+1.99%)
Aug 13, 2002
9.908
10.03
9.839
9.877
13,212
-0.01(-0.08%)
Aug 12, 2002
9.900
10.03
9.771
9.885
26,820
-0.05(-0.53%)
Aug 07, 2002
9.802
9.953
9.650
9.938
265,562
+0.25(+2.58%)
Aug 06, 2002
9.537
9.688
9.400
9.688
253,143
+0.52(+5.70%)
Aug 05, 2002
9.348
9.423
9.158
9.166
97,240
-0.22(-2.34%)
Aug 02, 2002
9.544
9.718
9.385
9.385
61,171
-0.29(-2.97%)
Aug 01, 2002
10.09
10.09
9.537
9.673
1,387,663
-0.32(-3.18%)
Jul 31, 2002
10.20
10.20
9.877
9.991
705,524
-0.26(-2.51%)
Jul 30, 2002
10.36
10.37
10.10
10.25
365,577
-0.16(-1.53%)
Jul 29, 2002
10.09
10.51
10.08
10.41
260,674
+0.48(+4.88%)
Jul 26, 2002
9.961
10.07
9.847
9.923
49,016
-0.14(-1.43%)
Jul 25, 2002
10.15
10.29
10.03
10.07
538,523
-0.23(-2.28%)
Jul 24, 2002
9.915
10.45
9.658
10.30
123,664
+0.09(+0.89%)
Jul 23, 2002
10.63
10.63
10.14
10.21
353,819
-0.16(-1.53%)
Jul 22, 2002
10.93
10.93
10.37
10.37
14,004
-0.57(-5.19%)
Jul 19, 2002
10.83
11.01
10.79
10.94
50,998
-0.02(-0.21%)
Jul 17, 2002
11.04
11.04
10.82
10.96
136,084
+0.11(+0.98%)
Jul 12, 2002
10.79
11.08
10.79
10.85
4,095
-0.02(-0.21%)
Jul 11, 2002
10.60
10.94
10.60
10.88
247,065
+0.09(+0.84%)
Jul 10, 2002
10.92
10.94
10.79
10.79
42,014
+0.00(+0.00%)
Jul 09, 2002
10.91
11.12
10.75
10.79
153,920
-0.12(-1.11%)
Jul 08, 2002
10.83
10.91
10.79
10.91
6,473
+0.08(+0.77%)
Jul 05, 2002
10.89
10.89
10.79
10.82
265,430
+0.08(+0.70%)
Jul 04, 2002
10.63
10.75
10.26
10.75
13,819,824
+0.00(+0.00%)
Jul 03, 2002
10.63
10.75
10.26
10.75
176,381
+0.26(+2.45%)
Jul 02, 2002
10.74
10.74
10.38
10.49
347,081
-0.26(-2.39%)
Jul 01, 2002
11.05
11.07
10.60
10.75
664,038
-0.30(-2.67%)
Jun 28, 2002
11.04
11.05
10.79
11.04
1,453,856
+0.26(+2.39%)
Jun 27, 2002
10.57
10.79
10.45
10.79
726,399
+0.51(+5.01%)
Jun 26, 2002
10.38
10.51
10.19
10.27
182,590
-0.48(-4.50%)
Jun 25, 2002
10.68
10.97
10.65
10.76
430,845
-0.04(-0.35%)
Jun 21, 2002
10.94
10.94
10.63
10.79
684,913
-0.11(-0.97%)
Jun 20, 2002
11.19
11.31
10.82
10.90
1,528,504
-0.24(-2.17%)
Jun 19, 2002
11.24
11.44
11.14
11.14
121,022
-0.26(-2.32%)
Jun 18, 2002
11.72
11.72
11.25
11.41
266,487
-0.24(-2.08%)
Jun 17, 2002
11.40
11.65
11.39
11.65
86,803
+0.35(+3.08%)
Jun 14, 2002
11.41
11.41
11.16
11.30
1,280,381
-0.38(-3.24%)
Jun 12, 2002
11.58
11.73
11.51
11.68
114,020
+0.02(+0.19%)
Jun 11, 2002
11.81
11.96
11.66
11.66
330,169
-0.13(-1.09%)
Jun 10, 2002
11.72
11.85
11.59
11.78
254,068
+0.23(+2.03%)
Jun 07, 2002
11.38
11.69
11.37
11.55
343,778
+0.11(+0.93%)
Jun 06, 2002
11.73
11.73
10.97
11.44
127,232
-0.48(-4.00%)
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.