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
Pennymac Mortgage Investment Trust
(NY:
PMT
)
13.68
-0.03 (-0.22%)
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 (%)
May 28, 2010
6.270
6.333
6.222
6.270
518,625
-0.06(-0.94%)
May 27, 2010
6.244
6.333
6.218
6.330
327,146
+0.06(+1.01%)
May 26, 2010
6.266
6.278
6.032
6.266
1,434
+0.22(+3.69%)
May 25, 2010
5.943
6.084
5.932
6.044
196,147
+0.03(+0.49%)
May 24, 2010
6.107
6.129
5.977
6.014
194,486
-0.09(-1.52%)
May 21, 2010
5.832
6.125
5.832
6.107
282,890
+0.23(+3.92%)
May 20, 2010
5.932
6.077
5.873
5.876
251,559
-0.16(-2.71%)
May 19, 2010
5.936
6.058
5.921
6.040
280,938
+0.04(+0.74%)
May 18, 2010
6.263
6.274
5.943
5.995
504,319
-0.21(-3.41%)
May 17, 2010
6.207
6.274
6.099
6.207
165,759
+0.02(+0.36%)
May 14, 2010
6.185
6.244
6.062
6.185
269,879
-0.07(-1.19%)
May 13, 2010
6.281
6.315
6.218
6.259
211,317
-0.06(-0.88%)
May 12, 2010
6.311
6.370
6.278
6.315
346,989
+0.02(+0.35%)
May 11, 2010
6.318
6.382
6.219
6.292
291,340
-0.02(-0.35%)
May 10, 2010
6.281
6.330
6.259
6.315
153,133
+0.30(+5.07%)
May 07, 2010
6.129
6.196
5.962
6.010
298,566
-0.13(-2.18%)
May 06, 2010
6.352
6.389
6.029
6.144
332,664
-0.31(-4.86%)
May 05, 2010
6.419
6.458
6.318
6.458
285,875
-0.07(-1.11%)
May 04, 2010
6.486
6.545
6.426
6.530
210,450
-0.03(-0.45%)
May 03, 2010
6.471
6.560
6.445
6.560
143,745
+0.09(+1.38%)
Apr 30, 2010
6.519
6.586
6.430
6.471
148,012
-0.04(-0.68%)
Apr 29, 2010
6.500
6.556
6.445
6.515
141,774
+0.03(+0.52%)
Apr 28, 2010
6.486
6.500
6.456
6.482
78,943
+0.01(+0.11%)
Apr 27, 2010
6.497
6.500
6.470
6.474
125,431
-0.03(-0.46%)
Apr 26, 2010
6.519
6.519
6.460
6.504
120,504
-0.01(-0.23%)
Apr 23, 2010
6.523
6.530
6.482
6.519
88,823
+0.01(+0.17%)
Apr 22, 2010
6.456
6.508
6.441
6.508
77,732
+0.00(+0.06%)
Apr 21, 2010
6.508
6.526
6.445
6.504
69,416
+0.01(+0.23%)
Apr 20, 2010
6.463
6.508
6.426
6.489
68,293
+0.04(+0.58%)
Apr 19, 2010
6.456
6.515
6.445
6.452
105,450
-0.03(-0.46%)
Apr 16, 2010
6.489
6.538
6.456
6.482
131,921
+0.00(+0.06%)
Apr 15, 2010
6.552
6.575
6.471
6.478
238,973
-0.10(-1.47%)
Apr 14, 2010
6.664
6.664
6.556
6.575
159,680
-0.07(-1.12%)
Apr 13, 2010
6.612
6.668
6.612
6.649
58,235
+0.04(+0.67%)
Apr 12, 2010
6.601
6.649
6.523
6.604
339,772
+0.01(+0.23%)
Apr 09, 2010
6.519
6.590
6.489
6.590
159,952
+0.05(+0.74%)
Apr 08, 2010
6.463
6.571
6.463
6.541
244,355
+0.11(+1.73%)
Apr 07, 2010
6.415
6.497
6.389
6.430
225,117
-0.01(-0.12%)
Apr 06, 2010
6.318
6.439
6.315
6.437
226,598
+0.11(+1.76%)
Apr 05, 2010
6.307
6.359
6.296
6.326
312,684
+0.02(+0.35%)
Apr 01, 2010
6.222
6.304
6.304
6.304
139,720
+0.13(+2.17%)
Mar 31, 2010
6.140
6.270
6.140
6.170
449,306
+0.00(+0.06%)
Mar 30, 2010
6.222
6.333
6.155
6.166
156,578
-0.03(-0.48%)
Mar 29, 2010
6.304
6.374
6.133
6.196
563,753
-0.09(-1.48%)
Mar 26, 2010
6.122
6.341
6.110
6.289
352,112
+0.17(+2.86%)
Mar 25, 2010
6.114
6.177
6.088
6.114
396,505
+0.01(+0.12%)
Mar 24, 2010
6.226
6.247
6.088
6.107
431,258
-0.13(-2.03%)
Mar 23, 2010
6.259
6.259
6.155
6.233
218,688
-0.04(-0.65%)
Mar 22, 2010
6.207
6.352
6.125
6.274
180,307
+0.03(+0.54%)
Mar 19, 2010
6.400
6.400
6.185
6.240
176,802
-0.14(-2.27%)
Mar 18, 2010
6.281
6.437
6.259
6.385
128,688
+0.11(+1.72%)
Mar 17, 2010
6.296
6.296
6.222
6.278
80,900
+0.00(+0.06%)
Mar 16, 2010
6.274
6.274
6.226
6.274
93,009
-0.01(-0.12%)
Mar 15, 2010
6.292
6.292
6.244
6.281
126,874
+0.03(+0.48%)
Mar 12, 2010
6.330
6.363
6.240
6.252
102,911
-0.05(-0.77%)
Mar 11, 2010
6.229
6.344
6.136
6.300
235,140
+0.06(+0.95%)
Mar 10, 2010
6.259
6.259
6.207
6.240
209,180
-0.03(-0.53%)
Mar 09, 2010
6.278
6.285
6.229
6.274
159,744
-0.00(-0.06%)
Mar 08, 2010
6.248
6.278
6.198
6.278
101,603
+0.02(+0.36%)
Mar 05, 2010
6.255
6.311
6.218
6.255
209,096
+0.01(+0.18%)
Mar 04, 2010
6.244
6.255
6.170
6.244
266,446
+0.01(+0.12%)
Mar 03, 2010
6.248
6.292
6.144
6.237
113,068
+0.01(+0.24%)
Mar 02, 2010
6.222
6.226
6.151
6.222
230,555
+0.03(+0.42%)
Mar 01, 2010
6.151
6.203
6.107
6.196
202,350
+0.07(+1.15%)
Feb 26, 2010
6.155
6.188
6.066
6.125
92,910
-0.01(-0.18%)
Feb 25, 2010
6.066
6.192
6.036
6.136
141,718
-0.01(-0.18%)
Feb 24, 2010
6.136
6.263
6.073
6.148
265,647
+0.04(+0.67%)
Feb 23, 2010
6.099
6.170
5.999
6.107
155,100
-0.01(-0.18%)
Feb 22, 2010
6.140
6.192
6.084
6.118
178,363
-0.01(-0.24%)
Feb 19, 2010
6.006
6.136
6.003
6.133
234,171
+0.13(+2.10%)
Feb 18, 2010
5.988
6.077
5.973
6.006
197,003
-0.01(-0.19%)
Feb 17, 2010
6.162
6.196
5.988
6.018
225,542
-0.12(-1.88%)
Feb 16, 2010
6.140
6.174
6.073
6.133
122,666
+0.00(+0.00%)
Feb 12, 2010
6.051
6.133
6.133
6.133
107,146
+0.04(+0.61%)
Feb 11, 2010
5.977
6.107
5.969
6.096
340,797
+0.10(+1.61%)
Feb 10, 2010
6.021
6.049
5.973
5.999
84,004
-0.03(-0.43%)
Feb 09, 2010
6.036
6.055
5.958
6.025
161,903
+0.04(+0.62%)
Feb 08, 2010
5.973
6.003
5.925
5.988
164,738
+0.01(+0.25%)
Feb 05, 2010
5.932
5.980
5.873
5.973
419,122
+0.05(+0.88%)
Feb 04, 2010
5.999
6.047
5.902
5.921
327,536
-0.10(-1.60%)
Feb 03, 2010
6.044
6.047
5.977
6.018
116,399
-0.02(-0.31%)
Feb 02, 2010
6.014
6.058
6.003
6.036
252,256
+0.03(+0.56%)
Feb 01, 2010
5.995
6.036
5.947
6.003
354,441
+0.02(+0.37%)
Jan 29, 2010
6.006
6.018
5.947
5.980
1,585,186
-0.03(-0.49%)
Jan 28, 2010
6.092
6.092
5.969
6.010
460,333
-0.08(-1.34%)
Jan 27, 2010
6.129
6.148
6.058
6.092
278,639
-0.06(-0.91%)
Jan 26, 2010
6.136
6.188
6.136
6.148
168,976
-0.03(-0.42%)
Jan 25, 2010
6.148
6.237
6.118
6.174
118,614
+0.09(+1.47%)
Jan 22, 2010
6.318
6.318
6.051
6.084
772,441
-0.23(-3.70%)
Jan 21, 2010
6.311
6.330
6.259
6.318
131,579
+0.00(+0.06%)
Jan 20, 2010
6.341
6.344
6.233
6.315
139,295
-0.05(-0.76%)
Jan 19, 2010
6.363
6.396
6.344
6.363
120,892
+0.02(+0.35%)
Jan 15, 2010
6.434
6.341
6.341
6.341
163,680
-0.06(-0.99%)
Jan 14, 2010
6.408
6.441
6.404
6.404
101,194
-0.03(-0.52%)
Jan 13, 2010
6.415
6.460
6.396
6.437
87,975
+0.01(+0.23%)
Jan 12, 2010
6.404
6.452
6.389
6.422
62,465
-0.01(-0.17%)
Jan 11, 2010
6.441
6.467
6.408
6.434
451,322
+0.03(+0.46%)
Jan 08, 2010
6.430
6.452
6.389
6.404
1,025,400
-0.04(-0.58%)
Jan 07, 2010
6.422
6.445
6.389
6.441
448,315
+0.04(+0.64%)
Jan 06, 2010
6.370
6.434
6.370
6.400
158,670
+0.01(+0.17%)
Jan 05, 2010
6.411
6.411
6.382
6.389
131,321
-0.04(-0.69%)
Jan 04, 2010
6.385
6.489
6.374
6.434
196,145
+0.05(+0.82%)
Dec 31, 2009
6.422
6.382
6.382
6.382
293,171
-0.03(-0.41%)
Dec 30, 2009
6.393
6.437
6.356
6.408
193,619
-0.01(-0.17%)
Dec 29, 2009
6.456
6.456
6.408
6.419
180,958
-0.01(-0.12%)
Dec 28, 2009
6.493
6.493
6.404
6.426
392,890
-0.07(-1.03%)
Dec 24, 2009
6.497
6.497
6.393
6.493
41,054
+0.01(+0.23%)
Dec 23, 2009
6.538
6.538
6.426
6.478
95,801
-0.01(-0.23%)
Dec 22, 2009
6.538
6.538
6.468
6.493
151,033
-0.04(-0.68%)
Dec 21, 2009
6.556
6.560
6.482
6.538
161,403
-0.01(-0.23%)
Dec 18, 2009
6.556
6.556
6.482
6.552
313,919
+0.03(+0.46%)
Dec 17, 2009
6.500
6.541
6.434
6.523
150,260
-0.01(-0.23%)
Dec 16, 2009
6.560
6.560
6.471
6.538
118,859
+0.01(+0.11%)
Dec 15, 2009
6.545
6.564
6.497
6.530
93,225
-0.03(-0.45%)
Dec 14, 2009
6.526
6.560
6.519
6.560
150,446
+0.05(+0.80%)
Dec 11, 2009
6.519
6.523
6.471
6.508
57,156
+0.03(+0.40%)
Dec 10, 2009
6.549
6.549
6.471
6.482
189,056
-0.07(-1.02%)
Dec 09, 2009
6.534
6.567
6.497
6.549
63,412
+0.04(+0.63%)
Dec 08, 2009
6.467
6.564
6.463
6.508
86,301
-0.02(-0.28%)
Dec 07, 2009
6.549
6.556
6.519
6.526
42,815
-0.03(-0.45%)
Dec 04, 2009
6.630
6.682
6.526
6.556
196,788
+0.06(+0.86%)
Dec 03, 2009
6.575
6.619
6.493
6.500
116,183
-0.09(-1.41%)
Dec 02, 2009
6.627
6.627
6.575
6.593
253,745
+0.00(+0.00%)
Dec 01, 2009
6.656
6.675
6.541
6.593
168,324
+0.01(+0.17%)
Nov 30, 2009
6.419
6.582
6.419
6.582
109,386
+0.16(+2.49%)
Nov 27, 2009
6.419
6.493
6.396
6.422
77,936
-0.08(-1.20%)
Nov 25, 2009
6.582
6.586
6.500
6.500
44,328
-0.01(-0.11%)
Nov 24, 2009
6.523
6.534
6.408
6.508
80,615
-0.03(-0.45%)
Nov 23, 2009
6.571
6.604
6.448
6.538
126,413
+0.00(+0.00%)
Nov 20, 2009
6.508
6.571
6.370
6.538
227,265
+0.00(+0.06%)
Nov 19, 2009
6.519
6.556
6.486
6.534
101,665
-0.06(-0.85%)
Nov 18, 2009
6.601
6.601
6.534
6.590
92,056
+0.02(+0.28%)
Nov 17, 2009
6.604
6.604
6.534
6.571
91,416
-0.02(-0.34%)
Nov 16, 2009
6.400
6.616
6.400
6.593
282,885
+0.26(+4.17%)
Nov 13, 2009
6.341
6.382
6.237
6.330
238,820
+0.05(+0.83%)
Nov 12, 2009
6.300
6.382
6.252
6.278
248,218
-0.05(-0.76%)
Nov 11, 2009
6.396
6.452
6.203
6.326
395,512
-0.02(-0.35%)
Nov 10, 2009
6.500
6.534
6.341
6.348
288,449
-0.18(-2.79%)
Nov 09, 2009
6.616
6.642
6.463
6.530
466,581
-0.09(-1.29%)
Nov 06, 2009
6.694
6.853
6.508
6.616
1,219,007
-0.29(-4.14%)
Nov 05, 2009
6.913
6.913
6.783
6.902
256,717
+0.06(+0.92%)
Nov 04, 2009
6.820
6.872
6.796
6.838
373,854
+0.04(+0.55%)
Nov 03, 2009
6.738
6.835
6.582
6.801
780,089
-0.01(-0.16%)
Nov 02, 2009
6.864
6.872
6.742
6.812
340,237
-0.03(-0.38%)
Oct 30, 2009
6.946
6.983
6.786
6.838
629,438
-0.16(-2.23%)
Oct 29, 2009
6.909
7.002
6.853
6.994
233,040
+0.08(+1.13%)
Oct 28, 2009
6.846
6.965
6.827
6.916
633,024
+0.04(+0.65%)
Oct 27, 2009
6.935
6.939
6.811
6.872
212,109
-0.06(-0.91%)
Oct 26, 2009
6.987
7.132
6.879
6.935
299,737
-0.08(-1.11%)
Oct 23, 2009
7.039
7.058
6.965
7.013
251,349
-0.06(-0.84%)
Oct 22, 2009
7.028
7.072
7.028
7.072
123,043
+0.03(+0.42%)
Oct 21, 2009
7.065
7.113
7.032
7.043
432,477
-0.03(-0.42%)
Oct 20, 2009
7.076
7.091
7.021
7.072
450,076
-0.06(-0.88%)
Oct 19, 2009
7.095
7.151
7.080
7.136
154,425
+0.04(+0.63%)
Oct 16, 2009
7.121
7.136
7.065
7.091
147,856
-0.05(-0.68%)
Oct 15, 2009
7.110
7.151
7.076
7.139
413,156
+0.01(+0.16%)
Oct 14, 2009
7.165
7.169
7.095
7.128
157,855
-0.02(-0.26%)
Oct 13, 2009
7.117
7.147
7.095
7.147
221,954
+0.03(+0.47%)
Oct 12, 2009
7.125
7.188
7.087
7.113
167,013
-0.04(-0.52%)
Oct 09, 2009
7.125
7.154
7.121
7.151
78,101
-0.01(-0.10%)
Oct 08, 2009
7.117
7.184
7.117
7.158
276,464
+0.01(+0.16%)
Oct 07, 2009
7.113
7.165
7.080
7.147
70,934
+0.00(+0.05%)
Oct 06, 2009
7.203
7.225
7.117
7.143
297,363
-0.04(-0.62%)
Oct 05, 2009
7.210
7.243
7.151
7.188
221,402
+0.03(+0.47%)
Oct 02, 2009
7.236
7.281
7.136
7.154
327,076
-0.15(-2.08%)
Oct 01, 2009
7.321
7.392
7.255
7.307
257,140
-0.09(-1.21%)
Sep 30, 2009
7.407
7.429
7.262
7.396
3,226,704
+0.03(+0.35%)
Sep 29, 2009
7.188
7.403
7.151
7.370
796,115
+0.17(+2.43%)
Sep 28, 2009
7.195
7.251
7.125
7.195
87,973
+0.07(+0.94%)
Sep 25, 2009
7.232
7.232
7.102
7.128
334,089
-0.15(-2.04%)
Sep 24, 2009
7.325
7.362
7.117
7.277
561,225
-0.06(-0.76%)
Sep 23, 2009
7.407
7.407
7.284
7.333
366,235
-0.05(-0.65%)
Sep 22, 2009
7.370
7.411
7.303
7.381
353,205
+0.02(+0.25%)
Sep 21, 2009
7.385
7.385
7.117
7.362
264,831
-0.05(-0.65%)
Sep 18, 2009
7.307
7.411
7.229
7.411
468,476
+0.04(+0.50%)
Sep 17, 2009
7.307
7.399
7.132
7.373
428,994
+0.04(+0.56%)
Sep 16, 2009
7.273
7.422
7.273
7.333
724,481
+0.02(+0.30%)
Sep 15, 2009
7.262
7.333
7.173
7.310
274,768
+0.01(+0.20%)
Sep 14, 2009
7.255
7.295
7.217
7.295
198,699
+0.04(+0.51%)
Sep 11, 2009
7.221
7.281
7.214
7.258
66,584
+0.00(+0.05%)
Sep 10, 2009
7.258
7.307
7.139
7.255
213,296
-0.03(-0.41%)
Sep 09, 2009
7.314
7.314
7.221
7.284
141,239
+0.00(+0.00%)
Sep 08, 2009
7.269
7.284
7.191
7.284
284,408
+0.10(+1.40%)
Sep 04, 2009
7.184
7.199
7.143
7.184
119,621
-0.02(-0.31%)
Sep 03, 2009
7.199
7.206
7.173
7.206
149,259
+0.04(+0.57%)
Sep 02, 2009
7.206
7.240
7.151
7.165
104,136
-0.06(-0.82%)
Sep 01, 2009
7.336
7.355
7.214
7.225
132,802
-0.11(-1.52%)
Aug 31, 2009
7.243
7.336
7.210
7.336
206,665
+0.01(+0.20%)
Aug 28, 2009
7.299
7.325
7.229
7.321
185,941
+0.03(+0.36%)
Aug 27, 2009
7.273
7.299
7.210
7.295
237,415
+0.09(+1.18%)
Aug 26, 2009
7.292
7.292
7.076
7.210
97,333
-0.05(-0.67%)
Aug 25, 2009
7.333
7.333
7.232
7.258
119,352
-0.04(-0.51%)
Aug 24, 2009
7.333
7.336
7.255
7.295
492,105
-0.00(-0.05%)
Aug 21, 2009
7.243
7.381
7.225
7.299
785,557
+0.08(+1.08%)
Aug 20, 2009
7.113
7.243
7.080
7.221
440,403
+0.14(+2.05%)
Aug 19, 2009
7.121
7.128
7.065
7.076
186,655
-0.03(-0.37%)
Aug 18, 2009
7.132
7.132
7.065
7.102
129,593
+0.03(+0.37%)
Aug 17, 2009
7.058
7.132
7.058
7.076
176,411
-0.11(-1.55%)
Aug 14, 2009
7.243
7.281
7.117
7.188
823,699
-0.07(-0.97%)
Aug 13, 2009
7.084
7.262
7.058
7.258
1,093,925
+0.17(+2.36%)
Aug 12, 2009
7.084
7.109
7.058
7.091
251,831
-0.02(-0.26%)
Aug 11, 2009
7.035
7.132
7.035
7.110
564,693
+0.00(+0.00%)
Aug 10, 2009
7.021
7.121
7.007
7.110
751,676
+0.03(+0.37%)
Aug 07, 2009
7.110
7.113
7.002
7.084
631,481
+0.02(+0.26%)
Aug 06, 2009
7.113
7.113
7.024
7.065
527,967
-0.03(-0.37%)
Aug 05, 2009
7.021
7.113
7.021
7.091
399,426
-0.00(-0.05%)
Aug 04, 2009
7.058
7.110
7.021
7.095
765,129
+0.02(+0.32%)
Aug 03, 2009
6.987
7.121
6.946
7.072
1,831,294
+0.09(+1.28%)
Jul 31, 2009
7.128
7.128
6.983
6.983
3,891,585
-0.11(-1.57%)
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.