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
Rex American Resources Corp
(NY:
REX
)
46.55
+0.88 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
4.117
4.320
3.993
4.167
216,000
+0.12(+3.05%)
May 29, 2003
3.850
4.177
3.850
4.043
307,800
+0.33(+8.79%)
May 28, 2003
3.633
3.727
3.633
3.717
48,000
+0.14(+3.91%)
May 27, 2003
3.597
3.603
3.567
3.577
39,600
+0.00(+0.00%)
May 23, 2003
3.593
3.593
3.563
3.577
13,500
+0.02(+0.47%)
May 22, 2003
3.550
3.600
3.533
3.560
31,200
-0.01(-0.37%)
May 21, 2003
3.550
3.613
3.533
3.573
22,200
+0.06(+1.61%)
May 20, 2003
3.550
3.617
3.473
3.517
182,700
+0.00(+0.00%)
May 19, 2003
3.533
3.613
3.517
3.517
49,200
+0.02(+0.48%)
May 16, 2003
3.550
3.567
3.500
3.500
126,300
-0.07(-2.05%)
May 15, 2003
3.567
3.650
3.507
3.573
65,100
+0.01(+0.19%)
May 14, 2003
3.593
3.617
3.503
3.567
87,900
-0.03(-0.74%)
May 13, 2003
3.600
3.600
3.537
3.593
62,700
+0.01(+0.37%)
May 12, 2003
3.517
3.617
3.513
3.580
38,700
+0.07(+2.09%)
May 09, 2003
3.490
3.567
3.490
3.507
109,200
+0.02(+0.57%)
May 08, 2003
3.497
3.500
3.473
3.487
90,000
-0.01(-0.29%)
May 07, 2003
3.500
3.527
3.497
3.497
28,200
+0.01(+0.29%)
May 06, 2003
3.467
3.500
3.467
3.487
30,900
+0.02(+0.58%)
May 05, 2003
3.520
3.520
3.423
3.467
53,100
-0.06(-1.61%)
May 02, 2003
3.557
3.570
3.523
3.523
41,100
-0.03(-0.94%)
May 01, 2003
3.543
3.610
3.533
3.557
30,600
-0.02(-0.56%)
Apr 30, 2003
3.600
3.663
3.567
3.577
47,700
-0.06(-1.56%)
Apr 29, 2003
3.710
3.730
3.627
3.633
28,800
-0.07(-1.80%)
Apr 28, 2003
3.577
3.700
3.570
3.700
48,600
+0.09(+2.49%)
Apr 25, 2003
3.640
3.683
3.607
3.610
23,700
-0.06(-1.72%)
Apr 24, 2003
3.683
3.683
3.583
3.673
26,700
-0.06(-1.61%)
Apr 23, 2003
3.683
3.733
3.600
3.733
27,000
+0.02(+0.45%)
Apr 22, 2003
3.570
3.730
3.570
3.717
39,000
+0.11(+3.15%)
Apr 21, 2003
3.820
3.820
3.567
3.603
83,400
-0.21(-5.59%)
Apr 17, 2003
3.743
3.817
3.640
3.817
62,100
+0.11(+2.88%)
Apr 16, 2003
3.700
3.750
3.683
3.710
48,000
+0.04(+1.18%)
Apr 15, 2003
3.577
3.667
3.557
3.667
57,900
+0.07(+1.85%)
Apr 14, 2003
3.553
3.617
3.550
3.600
24,600
+0.05(+1.41%)
Apr 11, 2003
3.563
3.593
3.550
3.550
61,200
+0.01(+0.19%)
Apr 10, 2003
3.650
3.650
3.543
3.543
30,900
-0.11(-2.92%)
Apr 09, 2003
3.600
3.690
3.567
3.650
205,800
+0.08(+2.34%)
Apr 08, 2003
3.527
3.567
3.417
3.567
185,400
+0.07(+1.90%)
Apr 07, 2003
3.333
3.500
3.333
3.500
402,000
+0.10(+2.94%)
Apr 04, 2003
3.473
3.650
3.400
3.400
186,600
-0.04(-1.16%)
Apr 03, 2003
3.580
3.580
3.433
3.440
42,000
-0.14(-3.82%)
Apr 02, 2003
3.430
3.613
3.417
3.577
66,300
+0.15(+4.28%)
Apr 01, 2003
3.383
3.433
3.383
3.430
388,800
+0.05(+1.38%)
Mar 31, 2003
3.300
3.383
3.300
3.383
26,100
+0.06(+1.70%)
Mar 28, 2003
3.323
3.340
3.280
3.327
32,100
-0.02(-0.70%)
Mar 27, 2003
3.367
3.383
3.303
3.350
56,100
-0.05(-1.47%)
Mar 26, 2003
3.400
3.433
3.333
3.400
75,600
-0.06(-1.83%)
Mar 25, 2003
3.533
3.550
3.417
3.463
25,200
-0.05(-1.42%)
Mar 24, 2003
3.530
3.550
3.467
3.513
26,700
+0.02(+0.48%)
Mar 21, 2003
3.450
3.523
3.433
3.497
36,900
+0.01(+0.38%)
Mar 20, 2003
3.493
3.493
3.333
3.483
37,800
-0.04(-1.23%)
Mar 19, 2003
3.473
3.530
3.443
3.527
19,200
+0.02(+0.57%)
Mar 18, 2003
3.500
3.517
3.467
3.507
25,800
-0.03(-0.75%)
Mar 17, 2003
3.557
3.557
3.467
3.533
39,300
+0.01(+0.28%)
Mar 14, 2003
3.490
3.577
3.490
3.523
26,100
+0.04(+1.15%)
Mar 13, 2003
3.450
3.483
3.410
3.483
24,900
+0.07(+1.95%)
Mar 12, 2003
3.440
3.453
3.413
3.417
33,300
-0.04(-1.25%)
Mar 11, 2003
3.350
3.460
3.350
3.460
51,000
+0.05(+1.47%)
Mar 10, 2003
3.417
3.467
3.410
3.410
12,300
-0.03(-0.97%)
Mar 07, 2003
3.433
3.457
3.417
3.443
38,400
+0.04(+1.08%)
Mar 06, 2003
3.500
3.500
3.407
3.407
43,500
-0.11(-3.13%)
Mar 05, 2003
3.410
3.633
3.410
3.517
66,000
+0.11(+3.23%)
Mar 04, 2003
3.433
3.450
3.393
3.407
51,300
-0.04(-1.26%)
Mar 03, 2003
3.397
3.477
3.397
3.450
40,500
+0.07(+1.97%)
Feb 28, 2003
3.433
3.483
3.383
3.383
121,800
-0.03(-0.88%)
Feb 27, 2003
3.417
3.450
3.400
3.413
58,500
+0.03(+0.89%)
Feb 26, 2003
3.403
3.427
3.383
3.383
116,400
-0.02(-0.49%)
Feb 25, 2003
3.373
3.457
3.373
3.400
35,100
+0.03(+0.79%)
Feb 24, 2003
3.400
3.403
3.367
3.373
32,400
-0.06(-1.75%)
Feb 21, 2003
3.407
3.460
3.377
3.433
46,800
+0.06(+1.78%)
Feb 20, 2003
3.367
3.403
3.367
3.373
196,800
+0.01(+0.20%)
Feb 19, 2003
3.410
3.410
3.350
3.367
26,400
-0.02(-0.59%)
Feb 18, 2003
3.410
3.410
3.333
3.387
16,200
-0.02(-0.59%)
Feb 14, 2003
3.390
3.430
3.367
3.407
60,600
+0.03(+0.89%)
Feb 13, 2003
3.377
3.400
3.367
3.377
93,300
-0.01(-0.30%)
Feb 12, 2003
3.343
3.433
3.343
3.387
84,600
+0.04(+1.30%)
Feb 11, 2003
3.353
3.367
3.333
3.343
103,500
-0.01(-0.20%)
Feb 10, 2003
3.390
3.403
3.350
3.350
65,400
-0.04(-1.08%)
Feb 07, 2003
3.350
3.397
3.350
3.387
120,600
+0.00(+0.10%)
Feb 06, 2003
3.320
3.420
3.320
3.383
132,300
+0.07(+2.01%)
Feb 05, 2003
3.350
3.383
3.300
3.317
46,200
-0.03(-0.99%)
Feb 04, 2003
3.337
3.417
3.313
3.350
67,500
+0.02(+0.50%)
Feb 03, 2003
3.367
3.383
3.333
3.333
38,100
-0.05(-1.38%)
Jan 31, 2003
3.353
3.417
3.333
3.380
149,400
+0.06(+1.81%)
Jan 30, 2003
3.377
3.397
3.317
3.320
49,200
-0.05(-1.58%)
Jan 29, 2003
3.333
3.383
3.317
3.373
70,500
+0.01(+0.20%)
Jan 28, 2003
3.367
3.370
3.340
3.367
80,400
+0.03(+0.90%)
Jan 27, 2003
3.400
3.400
3.333
3.337
34,800
-0.06(-1.86%)
Jan 24, 2003
3.433
3.433
3.367
3.400
80,100
+0.00(+0.00%)
Jan 23, 2003
3.383
3.463
3.383
3.400
125,100
+0.02(+0.59%)
Jan 22, 2003
3.373
3.433
3.367
3.380
69,600
+0.04(+1.20%)
Jan 21, 2003
3.467
3.467
3.333
3.340
46,800
-0.10(-2.81%)
Jan 17, 2003
3.630
3.630
3.433
3.437
43,500
-0.23(-6.19%)
Jan 16, 2003
3.490
3.700
3.450
3.663
54,600
+0.22(+6.49%)
Jan 15, 2003
3.513
3.513
3.440
3.440
38,400
-0.04(-1.15%)
Jan 14, 2003
3.417
3.507
3.400
3.480
72,300
+0.08(+2.35%)
Jan 13, 2003
3.493
3.493
3.317
3.400
1,389,900
-0.06(-1.73%)
Jan 10, 2003
3.407
3.513
3.407
3.460
54,600
+0.01(+0.39%)
Jan 09, 2003
3.453
3.500
3.400
3.447
72,300
+0.06(+1.77%)
Jan 08, 2003
3.533
3.533
3.317
3.387
131,100
-0.18(-5.05%)
Jan 07, 2003
3.693
3.733
3.567
3.567
120,600
-0.09(-2.55%)
Jan 06, 2003
3.567
3.750
3.567
3.660
53,100
+0.06(+1.67%)
Jan 03, 2003
3.590
3.697
3.583
3.600
69,900
-0.03(-0.83%)
Jan 02, 2003
3.403
3.713
3.387
3.630
58,800
+0.23(+6.66%)
Dec 31, 2002
3.287
3.517
3.287
3.403
153,300
+0.12(+3.55%)
Dec 30, 2002
3.333
3.357
3.250
3.287
158,700
-0.05(-1.40%)
Dec 27, 2002
3.463
3.463
3.333
3.333
33,600
-0.13(-3.85%)
Dec 26, 2002
3.430
3.550
3.430
3.467
44,400
+0.04(+1.07%)
Dec 24, 2002
3.537
3.537
3.400
3.430
196,800
-0.10(-2.92%)
Dec 23, 2002
3.703
3.703
3.450
3.533
145,800
-0.20(-5.44%)
Dec 20, 2002
3.733
3.767
3.693
3.737
34,200
+0.00(+0.09%)
Dec 19, 2002
3.683
3.730
3.683
3.733
23,400
+0.03(+0.72%)
Dec 18, 2002
3.820
3.820
3.683
3.707
42,300
-0.13(-3.30%)
Dec 17, 2002
3.867
3.923
3.813
3.833
100,200
-0.07(-1.71%)
Dec 16, 2002
3.767
3.900
3.767
3.900
86,400
+0.12(+3.08%)
Dec 13, 2002
3.810
3.823
3.783
3.783
99,000
-0.02(-0.61%)
Dec 12, 2002
3.917
3.917
3.807
3.807
23,700
-0.14(-3.63%)
Dec 11, 2002
3.990
4.043
3.933
3.950
73,500
+0.06(+1.54%)
Dec 10, 2002
3.817
3.903
3.817
3.890
48,000
+0.11(+2.82%)
Dec 09, 2002
3.843
3.860
3.783
3.783
69,900
-0.07(-1.90%)
Dec 06, 2002
3.817
3.870
3.793
3.857
42,000
+0.01(+0.17%)
Dec 05, 2002
3.833
3.900
3.800
3.850
138,900
+0.05(+1.23%)
Dec 04, 2002
4.050
4.050
3.670
3.803
168,600
-0.36(-8.65%)
Dec 03, 2002
4.453
4.453
4.163
4.163
76,800
-0.26(-5.81%)
Dec 02, 2002
4.360
4.467
4.350
4.420
97,500
+0.15(+3.59%)
Nov 29, 2002
4.287
4.367
4.267
4.267
48,000
+0.05(+1.11%)
Nov 27, 2002
4.150
4.250
4.130
4.220
50,400
+0.10(+2.51%)
Nov 26, 2002
4.067
4.133
3.947
4.117
39,900
+0.05(+1.23%)
Nov 25, 2002
4.103
4.137
4.063
4.067
49,200
-0.04(-1.05%)
Nov 22, 2002
4.120
4.183
4.073
4.110
63,300
-0.04(-1.04%)
Nov 21, 2002
4.027
4.240
4.027
4.153
79,800
+0.14(+3.40%)
Nov 20, 2002
3.867
4.050
3.867
4.017
26,400
+0.12(+2.99%)
Nov 19, 2002
3.813
3.950
3.813
3.900
40,200
+0.08(+2.18%)
Nov 18, 2002
3.883
3.883
3.783
3.817
31,800
-0.05(-1.29%)
Nov 15, 2002
3.900
3.913
3.853
3.867
25,800
-0.03(-0.85%)
Nov 14, 2002
3.687
3.900
3.687
3.900
57,000
+0.25(+6.75%)
Nov 13, 2002
3.693
3.747
3.627
3.653
39,300
-0.06(-1.70%)
Nov 12, 2002
3.700
3.747
3.660
3.717
231,300
+0.05(+1.36%)
Nov 11, 2002
3.860
3.860
3.667
3.667
50,100
-0.23(-5.82%)
Nov 08, 2002
3.867
3.917
3.867
3.893
29,400
+0.05(+1.30%)
Nov 07, 2002
3.980
3.980
3.840
3.843
57,900
-0.17(-4.24%)
Nov 06, 2002
4.013
4.047
3.840
4.013
80,400
-0.03(-0.82%)
Nov 05, 2002
3.983
4.113
3.840
4.047
118,200
+0.03(+0.75%)
Nov 04, 2002
4.000
4.017
3.667
4.017
410,700
+0.04(+1.01%)
Nov 01, 2002
3.953
3.983
3.863
3.977
61,800
-0.01(-0.17%)
Oct 31, 2002
3.707
3.983
3.633
3.983
179,400
+0.31(+8.44%)
Oct 30, 2002
3.663
3.687
3.633
3.673
93,600
+0.01(+0.27%)
Oct 29, 2002
3.613
3.663
3.573
3.663
60,000
+0.05(+1.48%)
Oct 28, 2002
3.500
3.663
3.500
3.610
118,800
+0.12(+3.34%)
Oct 25, 2002
3.467
3.533
3.460
3.493
77,400
+0.03(+0.77%)
Oct 24, 2002
3.570
3.577
3.467
3.467
24,300
-0.07(-1.98%)
Oct 23, 2002
3.500
3.583
3.433
3.537
48,900
+0.01(+0.28%)
Oct 22, 2002
3.583
3.617
3.527
3.527
30,000
-0.09(-2.49%)
Oct 21, 2002
3.417
3.650
3.380
3.617
87,900
+0.17(+5.03%)
Oct 18, 2002
3.400
3.450
3.333
3.443
26,400
+0.04(+1.27%)
Oct 17, 2002
3.370
3.400
3.333
3.400
149,700
-0.00(-0.10%)
Oct 16, 2002
3.443
3.447
3.333
3.403
76,800
-0.04(-1.07%)
Oct 15, 2002
3.247
3.527
3.247
3.440
47,700
+0.19(+5.95%)
Oct 14, 2002
3.277
3.277
3.210
3.247
7,800
+0.00(+0.10%)
Oct 11, 2002
3.127
3.267
3.127
3.243
142,200
+0.12(+3.73%)
Oct 10, 2002
3.083
3.170
3.047
3.127
232,500
+0.01(+0.32%)
Oct 09, 2002
3.233
3.233
2.987
3.117
1,170,000
-0.12(-3.61%)
Oct 08, 2002
3.233
3.310
3.140
3.233
82,800
-0.01(-0.31%)
Oct 07, 2002
3.273
3.317
3.200
3.243
264,900
-0.06(-1.92%)
Oct 04, 2002
3.433
3.433
3.250
3.307
144,600
-0.09(-2.74%)
Oct 03, 2002
3.433
3.477
3.300
3.400
186,300
-0.03(-0.97%)
Oct 02, 2002
3.503
3.503
3.433
3.433
28,200
-0.07(-1.90%)
Oct 01, 2002
3.433
3.550
3.433
3.500
215,400
+0.07(+1.94%)
Sep 30, 2002
3.550
3.550
3.387
3.433
233,100
-0.12(-3.29%)
Sep 27, 2002
3.677
3.677
3.533
3.550
180,000
-0.13(-3.45%)
Sep 26, 2002
3.650
3.677
3.540
3.677
49,800
+0.05(+1.47%)
Sep 25, 2002
3.547
3.623
3.533
3.623
1,320,000
+0.09(+2.45%)
Sep 24, 2002
3.600
3.630
3.533
3.537
171,300
-0.11(-2.93%)
Sep 23, 2002
3.610
3.663
3.610
3.643
21,900
+0.00(+0.00%)
Sep 20, 2002
3.633
3.663
3.567
3.643
72,000
-0.03(-0.91%)
Sep 19, 2002
3.617
3.767
3.617
3.677
50,400
+0.06(+1.75%)
Sep 18, 2002
3.573
3.650
3.460
3.613
363,300
+0.04(+1.21%)
Sep 17, 2002
3.817
3.817
3.570
3.570
83,400
-0.21(-5.64%)
Sep 16, 2002
3.697
3.857
3.697
3.783
126,300
+0.17(+4.70%)
Sep 13, 2002
3.417
3.633
3.383
3.613
48,600
+0.18(+5.24%)
Sep 12, 2002
3.423
3.450
3.357
3.433
356,400
+0.01(+0.29%)
Sep 11, 2002
3.413
3.443
3.403
3.423
25,200
+0.05(+1.58%)
Sep 10, 2002
3.400
3.437
3.367
3.370
141,900
-0.03(-0.88%)
Sep 09, 2002
3.467
3.467
3.367
3.400
48,000
-0.10(-2.76%)
Sep 06, 2002
3.447
3.660
3.447
3.497
150,000
+0.08(+2.44%)
Sep 05, 2002
3.253
3.437
3.253
3.413
305,100
+0.09(+2.81%)
Sep 04, 2002
3.393
3.483
3.217
3.320
400,800
-0.10(-2.92%)
Sep 03, 2002
3.433
3.483
3.400
3.420
71,700
-0.01(-0.39%)
Aug 30, 2002
3.447
3.540
3.400
3.433
25,200
-0.01(-0.29%)
Aug 29, 2002
3.470
3.523
3.423
3.443
105,900
-0.03(-0.77%)
Aug 28, 2002
3.693
3.783
3.470
3.470
90,000
-0.26(-6.89%)
Aug 27, 2002
3.917
3.917
3.727
3.727
74,100
-0.19(-4.85%)
Aug 26, 2002
3.800
3.917
3.723
3.917
58,800
+0.15(+3.98%)
Aug 23, 2002
3.733
3.827
3.667
3.767
192,600
+0.03(+0.89%)
Aug 22, 2002
3.717
3.733
3.670
3.733
27,300
+0.03(+0.90%)
Aug 21, 2002
3.783
3.833
3.633
3.700
210,900
-0.15(-3.90%)
Aug 20, 2002
3.977
4.013
3.760
3.850
85,800
+0.10(+2.67%)
Aug 16, 2002
3.417
3.750
3.417
3.750
129,900
+0.32(+9.22%)
Aug 15, 2002
3.507
3.587
3.417
3.433
34,800
-0.07(-1.90%)
Aug 14, 2002
3.427
3.500
3.343
3.500
56,100
+0.07(+2.04%)
Aug 13, 2002
3.550
3.550
3.430
3.430
117,600
-0.15(-4.28%)
Aug 12, 2002
3.533
3.600
3.487
3.583
47,400
-0.33(-8.51%)
Aug 07, 2002
3.700
3.917
3.700
3.917
26,100
+0.25(+6.82%)
Aug 06, 2002
3.623
3.667
3.460
3.667
459,300
+0.07(+1.85%)
Aug 05, 2002
3.867
3.867
3.600
3.600
1,980,000
-0.17(-4.42%)
Aug 02, 2002
3.933
3.957
3.660
3.767
139,200
-0.13(-3.42%)
Aug 01, 2002
3.963
3.973
3.853
3.900
63,300
-0.10(-2.42%)
Jul 31, 2002
4.037
4.050
3.743
3.997
186,900
-0.05(-1.32%)
Jul 30, 2002
3.967
4.067
3.903
4.050
120,900
+0.12(+2.97%)
Jul 29, 2002
3.583
4.030
3.583
3.933
168,900
+0.40(+11.32%)
Jul 26, 2002
3.440
3.563
3.440
3.533
40,800
+0.07(+1.92%)
Jul 25, 2002
3.617
3.660
3.467
3.467
113,700
+0.02(+0.48%)
Jul 24, 2002
3.317
3.450
3.313
3.450
130,200
+0.06(+1.87%)
Jul 23, 2002
3.500
3.633
3.383
3.387
100,200
-0.12(-3.33%)
Jul 22, 2002
3.653
3.720
3.500
3.503
105,000
-0.15(-4.02%)
Jul 19, 2002
3.717
3.750
3.650
3.650
96,900
-0.08(-2.23%)
Jul 17, 2002
3.650
3.750
3.617
3.733
420,000
-0.23(-5.88%)
Jul 12, 2002
3.983
4.073
3.783
3.967
147,000
+0.07(+1.71%)
Jul 11, 2002
3.933
4.083
3.800
3.900
82,500
-0.05(-1.18%)
Jul 10, 2002
4.100
4.100
3.883
3.947
63,900
-0.17(-4.13%)
Jul 09, 2002
4.220
4.220
4.117
4.117
96,900
-0.10(-2.45%)
Jul 08, 2002
4.323
4.323
4.220
4.220
95,400
-0.10(-2.39%)
Jul 05, 2002
4.007
4.323
3.983
4.323
68,400
+0.32(+7.90%)
Jul 04, 2002
4.410
4.440
3.667
4.007
651,600
+0.00(+0.00%)
Jul 03, 2002
4.410
4.440
3.667
4.007
651,600
-0.45(-10.16%)
Jul 02, 2002
4.697
4.700
4.457
4.460
135,600
-0.25(-5.37%)
Jul 01, 2002
4.603
4.743
4.603
4.713
222,600
+0.11(+2.39%)
Jun 28, 2002
4.883
5.000
4.287
4.603
1,198,800
-0.30(-6.05%)
Jun 27, 2002
4.933
4.997
4.873
4.900
321,000
-0.01(-0.27%)
Jun 26, 2002
4.943
4.947
4.850
4.913
232,500
-0.08(-1.60%)
Jun 25, 2002
4.967
5.000
4.917
4.993
120,000
+0.06(+1.22%)
Jun 21, 2002
4.923
5.050
4.923
4.933
204,300
+0.01(+0.20%)
Jun 20, 2002
4.990
5.017
4.857
4.923
139,800
-0.06(-1.20%)
Jun 19, 2002
4.953
5.123
4.950
4.983
72,900
+0.03(+0.61%)
Jun 18, 2002
4.967
5.150
4.950
4.953
175,200
+0.00(+0.07%)
Jun 17, 2002
4.967
5.083
4.943
4.950
251,400
-0.02(-0.34%)
Jun 14, 2002
5.100
5.100
4.943
4.967
69,300
-0.33(-6.23%)
Jun 12, 2002
5.307
5.350
5.267
5.297
162,600
+0.00(+0.00%)
Jun 11, 2002
5.293
5.343
5.290
5.297
194,100
+0.01(+0.13%)
Jun 10, 2002
5.267
5.333
5.267
5.290
173,400
-0.01(-0.13%)
Jun 07, 2002
5.003
5.333
4.983
5.297
216,600
+0.29(+5.86%)
Jun 06, 2002
4.967
5.010
4.943
5.003
154,500
+0.02(+0.40%)
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.