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
American States Water Company
(NY:
AWR
)
70.74
-2.12 (-2.91%)
Official Closing Price
Updated: 7:00 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 28, 2004
8.440
8.552
8.404
8.440
51,292
+0.06(+0.69%)
May 27, 2004
8.328
8.440
8.277
8.382
79,018
+0.11(+1.31%)
May 26, 2004
8.386
8.393
8.241
8.274
77,909
-0.08(-0.95%)
May 25, 2004
8.332
8.404
8.281
8.353
97,594
+0.02(+0.26%)
May 24, 2004
8.314
8.436
8.205
8.332
65,155
+0.07(+0.87%)
May 21, 2004
8.259
8.296
8.155
8.259
71,809
+0.03(+0.39%)
May 20, 2004
8.061
8.231
8.043
8.227
105,358
+0.13(+1.56%)
May 19, 2004
8.187
8.277
8.025
8.101
104,526
-0.09(-1.06%)
May 18, 2004
8.169
8.231
8.097
8.187
49,351
+0.10(+1.29%)
May 17, 2004
8.043
8.184
8.025
8.083
145,283
+0.01(+0.18%)
May 14, 2004
8.043
8.187
8.025
8.068
88,999
-0.03(-0.40%)
May 13, 2004
8.241
8.296
8.097
8.101
166,077
-0.14(-1.71%)
May 12, 2004
8.205
8.241
7.942
8.241
130,865
+0.04(+0.44%)
May 11, 2004
7.791
8.277
7.755
8.205
171,622
+0.40(+5.13%)
May 10, 2004
7.553
7.920
7.509
7.805
163,859
+0.10(+1.26%)
May 07, 2004
8.223
8.223
7.664
7.708
154,155
-0.54(-6.60%)
May 06, 2004
8.458
8.458
8.252
8.252
147,778
-0.34(-3.91%)
May 05, 2004
8.422
8.656
8.415
8.588
72,918
+0.13(+1.54%)
May 04, 2004
8.440
8.602
8.404
8.458
65,987
+0.00(+0.04%)
May 03, 2004
8.350
8.552
8.332
8.454
103,971
+0.10(+1.25%)
Apr 30, 2004
8.584
8.624
8.350
8.350
128,647
-0.30(-3.42%)
Apr 29, 2004
8.667
8.822
8.566
8.645
86,504
-0.04(-0.50%)
Apr 28, 2004
8.855
8.855
8.674
8.689
79,018
-0.17(-1.87%)
Apr 27, 2004
8.728
8.855
8.710
8.855
101,476
+0.19(+2.25%)
Apr 26, 2004
8.764
8.869
8.645
8.660
123,657
-0.17(-1.88%)
Apr 23, 2004
8.837
8.909
8.678
8.826
65,432
+0.06(+0.74%)
Apr 22, 2004
8.692
8.829
8.692
8.761
72,087
+0.01(+0.12%)
Apr 21, 2004
8.548
8.800
8.490
8.750
100,090
+0.25(+2.88%)
Apr 20, 2004
8.728
8.775
8.505
8.505
97,872
-0.21(-2.44%)
Apr 19, 2004
8.620
8.768
8.566
8.718
105,912
+0.06(+0.71%)
Apr 16, 2004
8.656
8.685
8.588
8.656
103,139
+0.02(+0.21%)
Apr 15, 2004
8.674
8.728
8.631
8.638
119,775
-0.05(-0.62%)
Apr 14, 2004
8.808
8.887
8.671
8.692
168,018
-0.12(-1.39%)
Apr 13, 2004
9.035
9.035
8.811
8.815
101,199
-0.26(-2.82%)
Apr 12, 2004
8.945
9.071
8.891
9.071
82,900
+0.09(+1.00%)
Apr 08, 2004
9.075
9.075
8.981
8.981
54,619
-0.04(-0.40%)
Apr 07, 2004
8.952
9.082
8.952
9.017
58,778
+0.07(+0.77%)
Apr 06, 2004
8.981
9.053
8.938
8.948
47,133
-0.07(-0.80%)
Apr 05, 2004
8.963
9.082
8.916
9.020
111,180
+0.00(+0.04%)
Apr 02, 2004
8.945
9.035
8.945
9.017
115,893
+0.09(+1.01%)
Apr 01, 2004
8.764
8.945
8.728
8.927
151,937
+0.13(+1.43%)
Mar 31, 2004
8.891
8.919
8.800
8.800
119,498
-0.14(-1.61%)
Mar 30, 2004
8.855
8.945
8.800
8.945
206,834
+0.04(+0.40%)
Mar 29, 2004
8.718
8.909
8.718
8.909
114,507
+0.19(+2.24%)
Mar 26, 2004
8.800
8.826
8.699
8.714
84,563
-0.05(-0.58%)
Mar 25, 2004
8.837
8.909
8.707
8.764
100,644
-0.09(-1.02%)
Mar 24, 2004
8.837
8.894
8.750
8.855
100,921
+0.02(+0.20%)
Mar 23, 2004
8.764
9.017
8.692
8.837
141,401
+0.04(+0.41%)
Mar 22, 2004
8.837
8.873
8.728
8.800
93,990
-0.09(-1.05%)
Mar 19, 2004
8.945
8.945
8.804
8.894
94,544
-0.03(-0.36%)
Mar 18, 2004
8.963
8.963
8.837
8.927
61,274
-0.01(-0.08%)
Mar 17, 2004
8.873
8.963
8.869
8.934
72,364
+0.11(+1.23%)
Mar 16, 2004
8.873
8.909
8.718
8.826
112,566
-0.07(-0.77%)
Mar 15, 2004
8.945
8.945
8.736
8.894
103,971
-0.09(-0.96%)
Mar 12, 2004
8.764
8.999
8.725
8.981
164,691
+0.22(+2.47%)
Mar 11, 2004
8.837
8.909
8.764
8.764
98,149
-0.09(-0.98%)
Mar 10, 2004
9.053
9.053
8.833
8.851
96,208
-0.14(-1.52%)
Mar 09, 2004
9.107
9.111
8.988
8.988
50,460
-0.09(-1.03%)
Mar 08, 2004
9.017
9.107
9.017
9.082
102,030
+0.10(+1.12%)
Mar 05, 2004
8.945
9.013
8.876
8.981
56,006
+0.00(+0.00%)
Mar 04, 2004
8.927
8.981
8.800
8.981
144,451
+0.11(+1.22%)
Mar 03, 2004
8.837
8.901
8.656
8.873
380,675
+0.07(+0.78%)
Mar 02, 2004
8.912
8.916
8.800
8.804
153,878
-0.11(-1.21%)
Mar 01, 2004
8.873
8.912
8.819
8.912
141,401
+0.04(+0.45%)
Feb 27, 2004
8.840
8.923
8.837
8.873
120,884
-0.04(-0.45%)
Feb 26, 2004
8.927
8.952
8.862
8.912
117,280
+0.03(+0.32%)
Feb 25, 2004
8.873
8.956
8.862
8.883
177,999
+0.03(+0.28%)
Feb 24, 2004
9.161
9.233
8.837
8.858
201,843
-0.28(-3.08%)
Feb 23, 2004
9.233
9.323
9.139
9.139
65,155
-0.13(-1.40%)
Feb 20, 2004
9.305
9.331
9.233
9.269
54,619
+0.00(+0.04%)
Feb 19, 2004
9.381
9.464
9.266
9.266
65,432
-0.11(-1.19%)
Feb 18, 2004
9.378
9.421
9.291
9.378
63,769
+0.02(+0.19%)
Feb 17, 2004
9.233
9.360
9.233
9.360
65,710
+0.18(+1.96%)
Feb 13, 2004
9.233
9.341
9.179
9.179
90,108
-0.06(-0.70%)
Feb 12, 2004
9.197
9.349
9.161
9.244
55,451
-0.00(-0.04%)
Feb 11, 2004
9.360
9.360
9.197
9.248
60,996
-0.13(-1.38%)
Feb 10, 2004
9.125
9.378
9.100
9.378
74,859
+0.24(+2.60%)
Feb 09, 2004
9.360
9.378
9.053
9.139
58,778
-0.22(-2.35%)
Feb 06, 2004
9.125
9.360
9.053
9.360
47,688
+0.28(+3.14%)
Feb 05, 2004
9.107
9.154
9.035
9.075
37,152
-0.03(-0.36%)
Feb 04, 2004
9.197
9.363
9.107
9.107
101,199
-0.14(-1.52%)
Feb 03, 2004
9.204
9.374
9.186
9.248
64,323
+0.03(+0.35%)
Feb 02, 2004
9.197
9.338
9.186
9.215
78,741
+0.02(+0.20%)
Jan 30, 2004
9.215
9.287
9.197
9.197
51,847
-0.04(-0.39%)
Jan 29, 2004
9.251
9.320
9.201
9.233
77,632
-0.04(-0.39%)
Jan 28, 2004
9.450
9.450
9.269
9.269
61,551
-0.18(-1.91%)
Jan 27, 2004
9.522
9.522
9.403
9.450
41,034
-0.02(-0.19%)
Jan 26, 2004
9.432
9.468
9.305
9.468
52,401
+0.00(+0.00%)
Jan 23, 2004
9.396
9.468
9.295
9.468
90,108
+0.07(+0.77%)
Jan 22, 2004
9.630
9.666
9.360
9.396
85,672
-0.20(-2.07%)
Jan 21, 2004
9.558
9.648
9.507
9.594
65,432
+0.04(+0.38%)
Jan 20, 2004
9.522
9.662
9.486
9.558
79,573
+0.05(+0.53%)
Jan 16, 2004
9.414
9.554
9.392
9.507
59,887
+0.13(+1.38%)
Jan 15, 2004
9.594
9.594
9.316
9.378
128,093
-0.28(-2.91%)
Jan 14, 2004
9.540
9.659
9.511
9.659
68,482
+0.16(+1.63%)
Jan 13, 2004
9.323
9.504
9.316
9.504
67,373
+0.13(+1.35%)
Jan 12, 2004
9.197
9.378
9.197
9.378
78,464
+0.17(+1.88%)
Jan 09, 2004
9.251
9.251
9.215
9.204
58,778
-0.08(-0.89%)
Jan 08, 2004
9.161
9.291
9.118
9.287
66,264
+0.16(+1.70%)
Jan 07, 2004
9.136
9.139
9.093
9.132
42,974
+0.04(+0.48%)
Jan 06, 2004
9.071
9.222
9.071
9.089
63,492
+0.00(+0.00%)
Jan 05, 2004
9.107
9.172
9.017
9.089
102,862
+0.05(+0.56%)
Jan 02, 2004
9.017
9.067
8.988
9.039
62,105
+0.02(+0.24%)
Dec 31, 2003
9.035
9.089
8.927
9.017
107,853
-0.09(-0.99%)
Dec 30, 2003
9.017
9.125
9.017
9.107
68,759
+0.01(+0.12%)
Dec 29, 2003
9.089
9.114
8.963
9.096
72,364
+0.04(+0.48%)
Dec 26, 2003
9.053
9.078
8.981
9.053
27,725
+0.04(+0.48%)
Dec 24, 2003
9.017
9.057
8.963
9.010
22,735
-0.06(-0.64%)
Dec 23, 2003
9.049
9.057
8.887
9.067
95,654
+0.05(+0.56%)
Dec 22, 2003
9.053
9.053
8.945
9.017
44,915
+0.00(+0.00%)
Dec 19, 2003
9.020
9.028
8.876
9.017
56,006
+0.00(+0.00%)
Dec 18, 2003
8.963
9.017
8.858
9.017
56,006
+0.09(+1.01%)
Dec 17, 2003
8.800
8.927
8.800
8.927
58,778
+0.10(+1.19%)
Dec 16, 2003
8.775
8.822
8.674
8.822
76,523
+0.03(+0.29%)
Dec 15, 2003
9.017
9.035
8.764
8.797
127,538
-0.38(-4.09%)
Dec 12, 2003
9.020
9.143
9.020
9.172
65,155
+0.16(+1.72%)
Dec 11, 2003
8.909
9.107
8.909
9.017
68,205
+0.07(+0.81%)
Dec 10, 2003
8.764
8.945
8.732
8.945
100,090
+0.18(+2.06%)
Dec 09, 2003
8.837
8.837
8.681
8.764
65,710
-0.05(-0.61%)
Dec 08, 2003
8.746
8.833
8.699
8.819
91,217
+0.07(+0.82%)
Dec 05, 2003
8.819
8.819
8.642
8.746
29,943
+0.02(+0.21%)
Dec 04, 2003
8.746
8.746
8.627
8.728
79,018
+0.01(+0.17%)
Dec 03, 2003
8.945
9.017
8.714
8.714
88,445
-0.30(-3.28%)
Dec 02, 2003
8.945
9.100
8.945
9.010
79,295
+0.14(+1.54%)
Dec 01, 2003
8.837
8.927
8.768
8.873
70,146
+0.12(+1.36%)
Nov 28, 2003
8.837
8.837
8.754
8.754
28,834
-0.08(-0.94%)
Nov 26, 2003
8.721
8.880
8.721
8.837
49,074
+0.16(+1.87%)
Nov 25, 2003
8.696
8.981
8.681
8.674
120,607
-0.16(-1.80%)
Nov 24, 2003
8.833
9.089
8.782
8.833
99,258
+0.03(+0.37%)
Nov 21, 2003
8.728
8.851
8.728
8.800
41,311
+0.07(+0.83%)
Nov 20, 2003
8.746
8.819
8.718
8.728
80,682
-0.05(-0.58%)
Nov 19, 2003
8.656
8.800
8.671
8.779
69,869
+0.12(+1.42%)
Nov 18, 2003
8.707
8.746
8.656
8.656
93,713
-0.02(-0.21%)
Nov 17, 2003
8.656
8.743
8.653
8.674
131,697
-0.19(-2.16%)
Nov 14, 2003
9.089
9.089
8.858
8.865
80,959
-0.30(-3.23%)
Nov 13, 2003
9.150
9.208
9.111
9.161
49,074
+0.04(+0.40%)
Nov 12, 2003
9.042
9.139
9.013
9.125
63,769
+0.17(+1.89%)
Nov 11, 2003
8.952
9.100
8.930
8.956
50,183
+0.02(+0.20%)
Nov 10, 2003
9.089
9.125
8.938
8.938
60,719
-0.14(-1.51%)
Nov 07, 2003
9.125
9.197
8.999
9.075
77,632
-0.02(-0.24%)
Nov 06, 2003
9.035
9.096
8.970
9.096
51,847
+0.04(+0.40%)
Nov 05, 2003
9.017
9.071
8.927
9.060
51,569
+0.01(+0.12%)
Nov 04, 2003
9.053
9.053
8.999
9.049
48,797
+0.16(+1.78%)
Nov 03, 2003
8.837
8.891
8.768
8.891
80,682
+0.05(+0.61%)
Oct 31, 2003
9.017
9.017
8.837
8.837
68,205
-0.34(-3.73%)
Oct 30, 2003
9.042
9.179
9.024
9.179
36,320
+0.05(+0.59%)
Oct 29, 2003
9.017
9.161
9.017
9.125
59,055
+0.07(+0.80%)
Oct 28, 2003
8.757
9.053
8.757
9.053
79,573
+0.30(+3.42%)
Oct 27, 2003
8.746
8.768
8.656
8.754
50,460
+0.01(+0.08%)
Oct 24, 2003
8.728
8.797
8.638
8.746
66,541
+0.02(+0.21%)
Oct 23, 2003
8.620
8.746
8.580
8.728
60,164
+0.07(+0.83%)
Oct 22, 2003
8.837
8.837
8.656
8.656
76,523
-0.21(-2.36%)
Oct 21, 2003
8.808
8.941
8.808
8.865
36,043
+0.06(+0.70%)
Oct 20, 2003
8.909
8.909
8.819
8.804
41,311
-0.14(-1.53%)
Oct 17, 2003
9.161
9.215
8.909
8.941
91,217
-0.15(-1.67%)
Oct 16, 2003
9.035
9.215
9.035
9.093
50,460
+0.04(+0.44%)
Oct 15, 2003
9.251
9.251
9.053
9.053
36,875
-0.16(-1.76%)
Oct 14, 2003
9.042
9.287
9.039
9.215
65,155
+0.17(+1.91%)
Oct 13, 2003
8.855
9.017
8.855
9.042
53,788
+0.15(+1.70%)
Oct 10, 2003
8.959
8.959
8.782
8.891
58,778
-0.09(-1.00%)
Oct 09, 2003
9.053
9.197
8.952
8.981
69,869
+0.04(+0.40%)
Oct 08, 2003
9.035
9.042
8.945
8.945
44,361
-0.07(-0.80%)
Oct 07, 2003
8.826
9.028
8.826
9.017
93,713
+0.22(+2.50%)
Oct 06, 2003
8.873
8.956
8.750
8.797
79,018
-0.11(-1.26%)
Oct 03, 2003
8.710
8.948
8.710
8.909
65,432
+0.22(+2.49%)
Oct 02, 2003
8.858
8.858
8.591
8.692
91,772
-0.27(-2.98%)
Oct 01, 2003
8.606
8.959
8.606
8.959
88,445
+0.46(+5.39%)
Sep 30, 2003
8.440
8.548
8.306
8.501
64,601
+0.03(+0.30%)
Sep 29, 2003
8.440
8.447
8.299
8.476
116,448
+0.05(+0.56%)
Sep 26, 2003
8.479
8.494
8.393
8.429
259,790
-0.06(-0.68%)
Sep 25, 2003
8.573
8.620
8.487
8.487
82,622
-0.08(-0.93%)
Sep 24, 2003
8.782
8.819
8.620
8.566
62,383
-0.23(-2.66%)
Sep 23, 2003
8.620
8.800
8.620
8.800
68,205
+0.13(+1.46%)
Sep 22, 2003
8.678
8.718
8.620
8.674
87,613
-0.03(-0.33%)
Sep 19, 2003
8.728
8.764
8.656
8.703
66,541
-0.07(-0.82%)
Sep 18, 2003
8.819
8.880
8.692
8.775
135,856
-0.09(-1.06%)
Sep 17, 2003
9.017
9.017
8.757
8.869
79,850
-0.20(-2.23%)
Sep 16, 2003
8.981
9.071
8.981
9.071
56,560
+0.09(+1.00%)
Sep 15, 2003
8.945
9.053
8.840
8.981
69,314
+0.09(+1.01%)
Sep 12, 2003
8.873
8.941
8.746
8.891
82,900
-0.01(-0.16%)
Sep 11, 2003
8.782
8.941
8.768
8.905
53,788
+0.09(+0.98%)
Sep 10, 2003
8.847
8.956
8.786
8.819
63,769
-0.03(-0.33%)
Sep 09, 2003
8.800
8.963
8.775
8.847
76,245
+0.05(+0.53%)
Sep 08, 2003
9.053
9.107
8.800
8.800
74,859
-0.27(-2.98%)
Sep 05, 2003
9.378
9.378
9.017
9.071
70,146
-0.31(-3.27%)
Sep 04, 2003
9.125
9.446
9.125
9.378
60,719
+0.20(+2.16%)
Sep 03, 2003
9.017
9.284
8.981
9.179
65,432
+0.20(+2.21%)
Sep 02, 2003
9.071
9.071
8.837
8.981
96,208
-0.04(-0.48%)
Aug 29, 2003
9.161
9.161
9.024
9.024
54,065
-0.06(-0.71%)
Aug 28, 2003
9.143
9.197
9.024
9.089
93,435
-0.02(-0.20%)
Aug 27, 2003
9.125
9.277
9.075
9.107
82,622
-0.05(-0.59%)
Aug 26, 2003
9.039
9.197
8.945
9.161
48,520
+0.13(+1.40%)
Aug 25, 2003
9.197
9.201
9.035
9.035
113,953
-0.14(-1.53%)
Aug 22, 2003
9.486
9.486
9.176
9.176
65,987
-0.35(-3.64%)
Aug 21, 2003
9.331
9.558
9.298
9.522
69,314
+0.19(+2.05%)
Aug 20, 2003
9.305
9.378
9.240
9.331
37,707
-0.01(-0.08%)
Aug 19, 2003
9.251
9.378
9.201
9.338
70,146
+0.14(+1.53%)
Aug 18, 2003
9.179
9.262
9.179
9.197
51,292
+0.02(+0.20%)
Aug 15, 2003
9.089
9.287
9.089
9.179
64,323
+0.13(+1.39%)
Aug 14, 2003
9.017
9.143
9.017
9.053
44,084
+0.04(+0.44%)
Aug 13, 2003
8.945
9.049
8.894
9.013
63,492
+0.01(+0.16%)
Aug 12, 2003
8.620
8.999
8.609
8.999
103,417
+0.41(+4.83%)
Aug 11, 2003
8.584
8.653
8.476
8.584
116,171
-0.13(-1.45%)
Aug 08, 2003
8.710
8.750
8.656
8.710
79,573
-0.04(-0.45%)
Aug 07, 2003
8.945
8.945
8.674
8.750
123,102
-0.14(-1.58%)
Aug 06, 2003
8.782
9.006
8.764
8.891
112,844
-0.05(-0.60%)
Aug 05, 2003
9.107
9.107
8.909
8.945
171,622
-0.14(-1.55%)
Aug 04, 2003
9.432
9.432
9.085
9.085
154,155
-0.32(-3.41%)
Aug 01, 2003
9.738
9.749
9.406
9.406
60,442
-0.22(-2.29%)
Jul 31, 2003
9.702
9.731
9.598
9.626
40,202
-0.02(-0.22%)
Jul 30, 2003
9.684
9.742
9.504
9.648
87,059
-0.01(-0.11%)
Jul 29, 2003
9.529
9.677
9.529
9.659
36,598
+0.13(+1.36%)
Jul 28, 2003
9.648
9.695
9.515
9.529
49,629
-0.05(-0.49%)
Jul 25, 2003
9.486
9.594
9.414
9.576
47,965
+0.10(+1.10%)
Jul 24, 2003
9.468
9.533
9.450
9.471
134,747
-0.01(-0.15%)
Jul 23, 2003
9.594
9.594
9.367
9.486
91,495
-0.11(-1.13%)
Jul 22, 2003
9.630
9.648
9.305
9.594
86,227
+0.00(+0.00%)
Jul 21, 2003
9.774
9.781
9.540
9.594
64,323
-0.07(-0.71%)
Jul 18, 2003
9.702
9.738
9.601
9.662
52,401
+0.03(+0.34%)
Jul 17, 2003
9.846
9.846
9.576
9.630
70,978
-0.13(-1.37%)
Jul 16, 2003
9.882
9.911
9.576
9.763
101,476
-0.06(-0.66%)
Jul 15, 2003
10.17
10.17
9.828
9.828
71,532
-0.30(-2.96%)
Jul 14, 2003
10.01
10.13
10.01
10.13
100,367
+0.25(+2.48%)
Jul 11, 2003
9.919
10.06
9.828
9.882
98,981
+0.05(+0.51%)
Jul 10, 2003
10.06
10.10
9.828
9.832
61,274
-0.19(-1.94%)
Jul 09, 2003
10.06
10.09
9.919
10.03
113,953
-0.09(-0.93%)
Jul 08, 2003
10.10
10.12
9.976
10.12
85,395
+0.11(+1.12%)
Jul 07, 2003
10.06
10.19
9.929
10.01
105,635
+0.06(+0.65%)
Jul 03, 2003
10.12
10.13
9.944
9.944
32,716
-0.05(-0.47%)
Jul 02, 2003
9.810
10.07
9.738
9.991
146,114
+0.32(+3.36%)
Jul 01, 2003
9.991
10.07
9.666
9.666
75,968
-0.18(-1.83%)
Jun 30, 2003
10.06
10.08
9.731
9.846
122,548
-0.18(-1.76%)
Jun 27, 2003
9.937
10.10
9.919
10.02
62,105
+0.16(+1.61%)
Jun 26, 2003
9.846
10.06
9.810
9.864
45,193
+0.07(+0.74%)
Jun 25, 2003
9.810
9.991
9.742
9.792
75,968
+0.05(+0.56%)
Jun 24, 2003
9.738
9.810
9.670
9.738
90,108
+0.05(+0.56%)
Jun 23, 2003
9.991
9.991
9.684
9.684
59,610
-0.32(-3.24%)
Jun 20, 2003
10.10
10.13
9.937
10.01
53,233
+0.02(+0.18%)
Jun 19, 2003
10.19
10.26
9.962
9.991
52,401
-0.13(-1.25%)
Jun 18, 2003
10.37
10.44
10.02
10.12
93,158
-0.24(-2.30%)
Jun 17, 2003
10.28
10.39
10.23
10.36
53,510
+0.17(+1.63%)
Jun 16, 2003
9.810
10.23
9.810
10.19
70,978
+0.45(+4.63%)
Jun 13, 2003
10.03
10.04
9.738
9.738
53,233
-0.22(-2.17%)
Jun 12, 2003
9.919
10.10
9.919
9.955
58,224
+0.09(+0.91%)
Jun 11, 2003
9.864
9.911
9.749
9.864
78,741
+0.07(+0.74%)
Jun 10, 2003
9.504
9.792
9.504
9.792
41,034
+0.39(+4.14%)
Jun 09, 2003
9.702
9.702
9.378
9.403
67,373
-0.24(-2.51%)
Jun 06, 2003
9.882
9.955
9.630
9.644
80,404
-0.13(-1.33%)
Jun 05, 2003
9.522
9.792
9.497
9.774
80,682
+0.31(+3.24%)
Jun 04, 2003
9.341
9.468
9.305
9.468
61,551
+0.07(+0.77%)
Jun 03, 2003
9.432
9.460
9.287
9.396
75,414
-0.04(-0.38%)
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.