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 31, 2012
6.872
6.913
6.731
6.861
3,655,637
+0.01(+0.11%)
May 30, 2012
6.842
6.913
6.842
6.853
1,145,374
-0.01(-0.11%)
May 29, 2012
6.779
6.902
6.764
6.861
1,253,762
+0.10(+1.48%)
May 25, 2012
6.764
6.798
6.727
6.760
695,045
+0.01(+0.11%)
May 24, 2012
6.738
6.757
6.686
6.753
766,085
+0.02(+0.28%)
May 23, 2012
6.597
6.734
6.590
6.734
1,117,885
+0.10(+1.45%)
May 22, 2012
6.679
6.779
6.610
6.638
1,376,600
-0.06(-0.89%)
May 21, 2012
6.523
6.697
6.508
6.697
1,978,289
+0.20(+3.09%)
May 18, 2012
6.690
6.690
6.486
6.497
3,668,268
-0.20(-3.05%)
May 17, 2012
6.928
6.939
6.697
6.701
2,360,028
-0.23(-3.37%)
May 16, 2012
7.006
7.017
6.924
6.935
1,269,457
-0.09(-1.27%)
May 15, 2012
6.998
7.039
6.946
7.024
2,000,181
-0.01(-0.16%)
May 14, 2012
6.931
7.039
6.816
7.035
2,361,210
-0.14(-1.97%)
May 11, 2012
7.173
7.203
7.162
7.177
2,082,735
-0.01(-0.15%)
May 10, 2012
7.199
7.210
7.169
7.188
2,320,508
+0.00(+0.05%)
May 09, 2012
7.151
7.206
7.151
7.184
3,495,663
-0.01(-0.21%)
May 08, 2012
7.165
7.221
7.160
7.199
11,738,354
-0.33(-4.39%)
May 07, 2012
7.411
7.541
7.314
7.529
1,363,536
+0.11(+1.50%)
May 04, 2012
7.251
7.451
7.243
7.418
918,674
+0.16(+2.20%)
May 03, 2012
7.433
7.678
7.243
7.258
1,876,605
-0.10(-1.41%)
May 02, 2012
7.451
7.451
7.299
7.362
1,706,716
-0.10(-1.34%)
May 01, 2012
7.570
7.596
7.451
7.463
1,774,972
-0.07(-0.99%)
Apr 30, 2012
7.459
7.626
7.459
7.537
2,175,104
+0.06(+0.79%)
Apr 27, 2012
7.429
7.492
7.418
7.477
877,966
+0.05(+0.65%)
Apr 26, 2012
7.396
7.455
7.370
7.429
943,091
+0.03(+0.45%)
Apr 25, 2012
7.433
7.433
7.396
7.396
1,263,184
+0.00(+0.05%)
Apr 24, 2012
7.303
7.392
7.303
7.392
723,345
+0.09(+1.22%)
Apr 23, 2012
7.292
7.351
7.255
7.303
647,368
-0.03(-0.46%)
Apr 20, 2012
7.295
7.347
7.277
7.336
1,244,662
+0.06(+0.82%)
Apr 19, 2012
7.225
7.316
7.184
7.277
1,003,489
+0.06(+0.88%)
Apr 18, 2012
7.169
7.243
7.136
7.214
961,829
+0.03(+0.47%)
Apr 17, 2012
7.151
7.180
7.084
7.180
1,024,035
+0.04(+0.62%)
Apr 16, 2012
7.080
7.136
7.039
7.136
1,089,214
+0.09(+1.32%)
Apr 13, 2012
6.965
7.054
6.921
7.043
851,559
+0.06(+0.90%)
Apr 12, 2012
6.887
6.983
6.887
6.980
828,921
+0.11(+1.62%)
Apr 11, 2012
6.775
6.883
6.757
6.868
674,504
+0.10(+1.48%)
Apr 10, 2012
6.887
6.920
6.749
6.768
970,562
-0.10(-1.51%)
Apr 09, 2012
6.753
6.905
6.746
6.872
804,824
+0.09(+1.37%)
Apr 05, 2012
6.812
6.824
6.757
6.779
907,722
-0.04(-0.55%)
Apr 04, 2012
6.868
6.902
6.809
6.816
904,869
-0.08(-1.18%)
Apr 03, 2012
7.006
7.006
6.890
6.898
799,157
-0.12(-1.69%)
Apr 02, 2012
6.950
7.017
6.916
7.017
1,194,643
+0.08(+1.18%)
Mar 30, 2012
6.972
6.983
6.935
6.935
1,017,590
-0.02(-0.27%)
Mar 29, 2012
6.916
6.965
6.913
6.954
777,079
+0.01(+0.16%)
Mar 28, 2012
6.961
7.009
6.916
6.942
717,777
-0.01(-0.11%)
Mar 27, 2012
6.942
7.009
6.939
6.950
1,001,389
+0.00(+0.00%)
Mar 26, 2012
6.931
6.968
6.931
6.950
1,019,593
+0.06(+0.92%)
Mar 23, 2012
6.786
6.913
6.768
6.887
1,131,777
+0.10(+1.53%)
Mar 22, 2012
6.801
6.835
6.768
6.783
574,304
-0.04(-0.60%)
Mar 21, 2012
6.853
6.857
6.794
6.824
737,056
+0.01(+0.16%)
Mar 20, 2012
6.853
6.864
6.809
6.812
597,666
-0.06(-0.86%)
Mar 19, 2012
6.853
6.909
6.846
6.872
1,138,391
-0.01(-0.22%)
Mar 16, 2012
6.894
6.931
6.853
6.887
1,251,681
+0.00(+0.05%)
Mar 15, 2012
6.857
6.909
6.779
6.883
1,304,734
+0.02(+0.32%)
Mar 14, 2012
6.968
6.968
6.861
6.861
847,012
-0.10(-1.39%)
Mar 13, 2012
6.928
6.976
6.898
6.957
931,822
+0.07(+0.97%)
Mar 12, 2012
7.021
7.021
6.876
6.890
983,352
-0.10(-1.38%)
Mar 09, 2012
7.009
7.013
6.965
6.987
1,280,955
+0.00(+0.00%)
Mar 08, 2012
7.050
7.058
6.946
6.987
1,363,140
-0.04(-0.58%)
Mar 07, 2012
6.950
7.050
6.876
7.028
1,426,655
+0.11(+1.56%)
Mar 06, 2012
6.887
6.980
6.872
6.920
1,330,807
+0.01(+0.11%)
Mar 05, 2012
6.809
6.916
6.809
6.913
2,678,194
+0.12(+1.69%)
Mar 02, 2012
6.805
6.864
6.786
6.798
1,205,026
+0.01(+0.16%)
Mar 01, 2012
6.716
6.801
6.712
6.786
1,533,206
+0.10(+1.50%)
Feb 29, 2012
6.844
6.850
6.686
6.686
2,236,805
-0.14(-2.07%)
Feb 28, 2012
6.775
6.842
6.727
6.827
2,372,924
+0.07(+1.10%)
Feb 27, 2012
6.686
6.757
6.671
6.753
1,053,875
+0.07(+1.06%)
Feb 24, 2012
6.649
6.768
6.649
6.682
2,132,655
+0.07(+1.01%)
Feb 23, 2012
6.619
6.630
6.593
6.616
1,630,879
+0.01(+0.23%)
Feb 22, 2012
6.682
6.686
6.593
6.601
912,738
-0.05(-0.73%)
Feb 21, 2012
6.697
6.705
6.649
6.649
1,411,270
-0.02(-0.28%)
Feb 17, 2012
6.686
6.705
6.664
6.668
1,663,042
+0.00(+0.00%)
Feb 16, 2012
6.682
6.708
6.645
6.668
2,310,192
-0.00(-0.06%)
Feb 15, 2012
6.723
6.801
6.671
6.671
3,341,278
-0.29(-4.11%)
Feb 14, 2012
7.021
7.039
6.950
6.957
3,412,905
-0.06(-0.90%)
Feb 13, 2012
6.994
7.054
6.961
7.021
1,776,719
+0.06(+0.85%)
Feb 10, 2012
6.928
6.994
6.928
6.961
1,272,550
+0.00(+0.00%)
Feb 09, 2012
7.002
7.071
6.942
6.961
1,850,900
-0.05(-0.74%)
Feb 08, 2012
6.690
7.143
6.612
7.013
4,099,755
+0.40(+6.01%)
Feb 07, 2012
6.597
6.642
6.586
6.616
565,344
+0.02(+0.28%)
Feb 06, 2012
6.586
6.616
6.586
6.597
1,339,562
+0.00(+0.06%)
Feb 03, 2012
6.645
6.675
6.586
6.593
1,380,227
+0.00(+0.06%)
Feb 02, 2012
6.593
6.612
6.577
6.590
1,049,123
-0.00(-0.06%)
Feb 01, 2012
6.616
6.649
6.582
6.593
1,680,199
+0.01(+0.23%)
Jan 31, 2012
6.616
6.616
6.526
6.578
1,091,777
-0.01(-0.17%)
Jan 30, 2012
6.575
6.597
6.530
6.590
576,018
-0.00(-0.06%)
Jan 27, 2012
6.630
6.630
6.582
6.593
629,040
+0.00(+0.06%)
Jan 26, 2012
6.642
6.668
6.571
6.590
660,683
-0.02(-0.34%)
Jan 25, 2012
6.597
6.612
6.571
6.612
494,999
+0.03(+0.39%)
Jan 24, 2012
6.582
6.601
6.530
6.586
545,724
-0.01(-0.11%)
Jan 23, 2012
6.571
6.597
6.519
6.593
841,286
+0.03(+0.40%)
Jan 20, 2012
6.486
6.634
6.486
6.567
944,631
+0.09(+1.32%)
Jan 19, 2012
6.504
6.512
6.467
6.482
596,925
+0.02(+0.29%)
Jan 18, 2012
6.497
6.497
6.437
6.463
545,958
-0.01(-0.17%)
Jan 17, 2012
6.486
6.500
6.471
6.474
436,079
+0.01(+0.11%)
Jan 13, 2012
6.430
6.474
6.411
6.467
331,908
-0.00(-0.06%)
Jan 12, 2012
6.463
6.474
6.404
6.471
535,927
+0.02(+0.29%)
Jan 11, 2012
6.419
6.456
6.378
6.452
453,516
+0.03(+0.46%)
Jan 10, 2012
6.315
6.422
6.307
6.422
850,523
+0.13(+2.07%)
Jan 09, 2012
6.240
6.296
6.229
6.292
518,149
+0.07(+1.07%)
Jan 06, 2012
6.270
6.270
6.211
6.226
465,652
-0.02(-0.36%)
Jan 05, 2012
6.222
6.274
6.211
6.248
746,661
+0.03(+0.42%)
Jan 04, 2012
6.237
6.244
6.203
6.222
352,667
+0.05(+0.78%)
Dec 30, 2011
6.216
6.237
6.170
6.174
341,059
-0.05(-0.78%)
Dec 29, 2011
6.196
6.248
6.192
6.222
374,489
+0.03(+0.48%)
Dec 28, 2011
6.270
6.270
6.188
6.192
446,705
-0.04(-0.66%)
Dec 27, 2011
6.278
6.278
6.200
6.233
411,255
-0.00(-0.06%)
Dec 23, 2011
6.229
6.252
6.207
6.237
366,591
+0.01(+0.12%)
Dec 21, 2011
6.233
6.259
6.203
6.229
1,180,999
-0.01(-0.18%)
Dec 20, 2011
6.259
6.259
6.226
6.240
812,610
+0.04(+0.72%)
Dec 19, 2011
6.255
6.255
6.196
6.196
748,928
-0.03(-0.42%)
Dec 16, 2011
6.233
6.255
6.196
6.222
1,536,127
+0.04(+0.66%)
Dec 15, 2011
6.226
6.226
6.092
6.181
347,267
+0.00(+0.06%)
Dec 14, 2011
6.133
6.192
6.092
6.177
459,035
+0.00(+0.00%)
Dec 13, 2011
6.203
6.255
6.174
6.177
445,828
+0.01(+0.24%)
Dec 12, 2011
6.185
6.192
6.073
6.162
357,672
-0.07(-1.13%)
Dec 09, 2011
6.081
6.244
6.081
6.233
446,853
+0.16(+2.57%)
Dec 08, 2011
6.181
6.203
6.077
6.077
234,828
-0.13(-2.09%)
Dec 07, 2011
6.185
6.237
6.148
6.207
334,821
+0.01(+0.24%)
Dec 06, 2011
6.214
6.222
6.192
6.192
347,054
-0.01(-0.18%)
Dec 05, 2011
6.229
6.278
6.174
6.203
573,730
+0.04(+0.60%)
Dec 02, 2011
6.040
6.203
6.025
6.166
596,942
+0.17(+2.79%)
Dec 01, 2011
5.988
6.036
5.921
5.999
524,844
+0.01(+0.19%)
Nov 30, 2011
5.992
6.047
5.837
5.988
1,161,928
+0.16(+2.81%)
Nov 29, 2011
5.910
5.910
5.817
5.824
243,868
-0.07(-1.13%)
Nov 28, 2011
5.928
5.932
5.850
5.891
537,346
+0.10(+1.67%)
Nov 25, 2011
5.817
5.869
5.739
5.795
180,078
-0.02(-0.32%)
Nov 23, 2011
5.969
5.969
5.813
5.813
337,976
-0.16(-2.73%)
Nov 22, 2011
5.969
5.995
5.869
5.977
394,395
+0.00(+0.00%)
Nov 21, 2011
6.036
6.055
5.951
5.977
482,737
-0.12(-1.95%)
Nov 18, 2011
6.140
6.155
6.066
6.096
319,772
-0.03(-0.55%)
Nov 17, 2011
6.170
6.170
6.110
6.129
504,605
-0.04(-0.72%)
Nov 16, 2011
6.207
6.233
6.174
6.174
475,998
-0.06(-0.95%)
Nov 15, 2011
6.226
6.278
6.185
6.233
549,108
+0.01(+0.12%)
Nov 14, 2011
6.244
6.252
6.181
6.226
720,058
-0.20(-3.07%)
Nov 11, 2011
6.419
6.430
6.370
6.422
891,938
+0.04(+0.70%)
Nov 10, 2011
6.374
6.408
6.337
6.378
575,343
+0.06(+1.00%)
Nov 09, 2011
6.363
6.382
6.315
6.315
634,136
-0.09(-1.33%)
Nov 08, 2011
6.408
6.426
6.333
6.400
918,706
+0.03(+0.47%)
Nov 07, 2011
6.322
6.393
6.322
6.370
694,692
+0.04(+0.65%)
Nov 04, 2011
6.404
6.408
6.285
6.330
364,189
-0.07(-1.05%)
Nov 03, 2011
6.408
6.437
6.330
6.396
651,061
+0.03(+0.53%)
Nov 02, 2011
6.393
6.426
6.318
6.363
616,287
+0.04(+0.65%)
Nov 01, 2011
6.240
6.430
6.240
6.322
493,284
-0.03(-0.47%)
Oct 31, 2011
6.411
6.478
6.352
6.352
647,575
-0.10(-1.55%)
Oct 28, 2011
6.534
6.575
6.448
6.452
762,065
-0.05(-0.74%)
Oct 27, 2011
6.593
6.597
6.333
6.500
1,450,679
+0.05(+0.75%)
Oct 26, 2011
6.430
6.463
6.352
6.452
304,583
+0.10(+1.58%)
Oct 25, 2011
6.437
6.437
6.315
6.352
267,243
-0.11(-1.72%)
Oct 24, 2011
6.337
6.497
6.315
6.463
418,298
+0.15(+2.35%)
Oct 21, 2011
6.263
6.389
6.229
6.315
746,421
+0.14(+2.22%)
Oct 20, 2011
6.159
6.240
6.084
6.177
309,359
+0.03(+0.54%)
Oct 19, 2011
6.166
6.278
6.140
6.144
231,279
-0.02(-0.36%)
Oct 18, 2011
6.014
6.192
6.014
6.166
422,603
+0.16(+2.72%)
Oct 17, 2011
6.084
6.129
5.992
6.003
294,213
-0.10(-1.58%)
Oct 14, 2011
6.029
6.110
6.025
6.099
302,997
+0.12(+1.99%)
Oct 13, 2011
5.977
6.029
5.936
5.980
250,391
-0.03(-0.49%)
Oct 12, 2011
5.906
6.036
5.869
6.010
526,640
+0.15(+2.60%)
Oct 11, 2011
5.776
5.888
5.756
5.858
229,470
+0.03(+0.57%)
Oct 10, 2011
5.676
5.847
5.676
5.824
314,835
+0.20(+3.57%)
Oct 07, 2011
5.858
5.902
5.609
5.624
341,433
-0.23(-3.87%)
Oct 06, 2011
5.765
5.862
5.713
5.850
432,405
+0.19(+3.41%)
Oct 05, 2011
5.843
5.865
5.557
5.657
489,930
-0.20(-3.49%)
Oct 04, 2011
5.706
5.966
5.238
5.862
1,629,382
+0.13(+2.27%)
Oct 03, 2011
5.969
5.980
5.732
5.732
646,011
-0.17(-2.96%)
Sep 30, 2011
6.036
6.081
5.902
5.906
351,280
-0.18(-2.93%)
Sep 29, 2011
5.999
6.084
5.980
6.084
547,501
+0.17(+2.89%)
Sep 28, 2011
6.055
6.058
5.914
5.914
369,633
-0.13(-2.21%)
Sep 27, 2011
6.014
6.129
5.992
6.047
442,091
+0.11(+1.81%)
Sep 26, 2011
5.951
5.973
5.817
5.940
294,100
+0.03(+0.44%)
Sep 23, 2011
6.032
6.129
5.869
5.914
396,664
-0.12(-1.97%)
Sep 22, 2011
6.021
6.084
5.925
6.032
628,302
-0.05(-0.79%)
Sep 21, 2011
6.237
6.240
6.070
6.081
437,891
-0.15(-2.44%)
Sep 20, 2011
6.344
6.344
6.233
6.233
252,294
-0.08(-1.29%)
Sep 19, 2011
6.356
6.370
6.226
6.315
293,050
-0.10(-1.51%)
Sep 16, 2011
6.400
6.482
6.374
6.411
781,096
+0.04(+0.58%)
Sep 15, 2011
6.159
6.374
6.136
6.374
656,604
+0.25(+4.06%)
Sep 14, 2011
6.252
6.252
6.103
6.125
267,308
-0.09(-1.43%)
Sep 13, 2011
6.096
6.233
6.092
6.214
278,472
+0.13(+2.20%)
Sep 12, 2011
6.040
6.096
6.006
6.081
315,351
+0.01(+0.18%)
Sep 09, 2011
6.114
6.192
6.036
6.070
382,574
-0.08(-1.27%)
Sep 08, 2011
6.278
6.278
6.092
6.148
366,499
-0.16(-2.47%)
Sep 07, 2011
6.174
6.315
6.092
6.304
405,459
+0.18(+2.97%)
Sep 06, 2011
6.077
6.140
5.988
6.122
645,424
-0.03(-0.48%)
Sep 02, 2011
6.174
6.229
6.129
6.151
588,330
-0.10(-1.60%)
Sep 01, 2011
6.344
6.356
6.222
6.252
613,019
-0.08(-1.23%)
Aug 31, 2011
6.300
6.363
6.278
6.330
819,410
+0.07(+1.13%)
Aug 30, 2011
6.222
6.270
6.136
6.259
394,309
+0.01(+0.12%)
Aug 29, 2011
6.114
6.259
6.114
6.252
300,265
+0.20(+3.25%)
Aug 26, 2011
6.036
6.096
5.980
6.055
205,112
+0.00(+0.00%)
Aug 25, 2011
6.110
6.144
5.992
6.055
735,411
-0.04(-0.61%)
Aug 24, 2011
6.222
6.278
6.062
6.092
321,737
-0.13(-2.15%)
Aug 23, 2011
6.055
6.255
6.036
6.226
418,104
+0.19(+3.14%)
Aug 22, 2011
6.099
6.158
5.995
6.036
600,999
+0.00(+0.00%)
Aug 19, 2011
6.036
6.162
6.003
6.036
487,730
-0.04(-0.73%)
Aug 18, 2011
6.181
6.203
6.003
6.081
641,860
-0.23(-3.59%)
Aug 17, 2011
6.266
6.352
6.266
6.307
485,647
+0.08(+1.25%)
Aug 16, 2011
6.174
6.304
6.148
6.229
742,127
+0.04(+0.72%)
Aug 15, 2011
6.051
6.200
6.051
6.185
609,245
+0.17(+2.84%)
Aug 12, 2011
5.921
6.107
5.891
6.014
799,335
-0.13(-2.18%)
Aug 11, 2011
6.081
6.237
6.040
6.148
1,323,191
+0.10(+1.72%)
Aug 10, 2011
6.032
6.244
6.021
6.044
985,352
-0.29(-4.57%)
Aug 09, 2011
6.162
6.344
5.798
6.333
1,410,335
+0.46(+7.77%)
Aug 08, 2011
6.162
6.278
5.862
5.876
1,339,896
-0.42(-6.67%)
Aug 05, 2011
6.203
6.411
6.151
6.296
1,354,576
+0.17(+2.73%)
Aug 04, 2011
6.021
6.363
6.021
6.129
1,622,291
+0.12(+1.91%)
Aug 03, 2011
5.936
6.014
5.850
6.014
319,718
+0.10(+1.63%)
Aug 02, 2011
6.047
6.047
5.906
5.917
474,028
-0.12(-2.03%)
Aug 01, 2011
6.036
6.188
5.977
6.040
471,247
+0.09(+1.56%)
Jul 29, 2011
5.943
5.973
5.857
5.947
263,547
-0.03(-0.56%)
Jul 28, 2011
5.973
6.029
5.928
5.980
207,909
+0.02(+0.37%)
Jul 27, 2011
6.192
6.192
5.921
5.958
413,151
-0.24(-3.89%)
Jul 26, 2011
6.140
6.200
6.129
6.200
277,589
+0.07(+1.15%)
Jul 25, 2011
6.211
6.211
6.059
6.129
360,213
-0.13(-2.08%)
Jul 22, 2011
6.240
6.259
6.237
6.259
269,357
+0.04(+0.66%)
Jul 21, 2011
6.096
6.218
6.096
6.218
439,897
+0.13(+2.07%)
Jul 20, 2011
6.092
6.110
6.036
6.092
393,614
+0.01(+0.24%)
Jul 19, 2011
5.962
6.088
5.962
6.077
317,155
+0.15(+2.51%)
Jul 18, 2011
6.051
6.058
5.698
5.928
969,261
-0.14(-2.39%)
Jul 15, 2011
6.073
6.110
6.070
6.073
334,907
+0.00(+0.00%)
Jul 14, 2011
6.200
6.200
6.021
6.073
351,652
-0.11(-1.80%)
Jul 13, 2011
6.248
6.278
6.148
6.185
361,939
-0.04(-0.60%)
Jul 12, 2011
6.136
6.296
6.133
6.222
444,067
+0.06(+1.03%)
Jul 11, 2011
6.300
6.311
6.140
6.159
518,657
-0.17(-2.70%)
Jul 08, 2011
6.281
6.333
6.281
6.330
252,499
+0.01(+0.24%)
Jul 07, 2011
6.289
6.344
6.285
6.315
332,498
+0.04(+0.65%)
Jul 06, 2011
6.177
6.281
6.174
6.274
391,576
+0.10(+1.56%)
Jul 05, 2011
6.252
6.274
6.136
6.177
514,364
-0.06(-0.95%)
Jul 01, 2011
6.174
6.281
6.174
6.237
467,561
+0.08(+1.33%)
Jun 30, 2011
6.062
6.214
6.055
6.155
426,657
+0.10(+1.66%)
Jun 29, 2011
6.088
6.140
6.006
6.055
475,487
-0.01(-0.12%)
Jun 28, 2011
6.018
6.070
6.010
6.062
456,354
+0.07(+1.12%)
Jun 27, 2011
6.021
6.073
5.984
5.995
547,555
-0.04(-0.68%)
Jun 24, 2011
6.073
6.096
5.980
6.036
924,271
-0.02(-0.31%)
Jun 23, 2011
6.125
6.125
6.010
6.055
479,388
-0.10(-1.63%)
Jun 22, 2011
6.159
6.222
6.129
6.155
480,804
-0.01(-0.18%)
Jun 21, 2011
6.192
6.229
6.144
6.166
567,460
-0.01(-0.24%)
Jun 20, 2011
6.133
6.185
6.122
6.181
424,396
+0.00(+0.06%)
Jun 17, 2011
6.240
6.248
6.136
6.177
585,242
-0.04(-0.60%)
Jun 16, 2011
6.229
6.296
6.185
6.214
285,375
-0.00(-0.06%)
Jun 15, 2011
6.226
6.263
6.166
6.218
1,749,488
-0.04(-0.65%)
Jun 14, 2011
6.278
6.307
6.222
6.259
335,160
+0.01(+0.24%)
Jun 13, 2011
6.218
6.270
6.218
6.244
353,254
+0.04(+0.72%)
Jun 10, 2011
6.177
6.273
6.122
6.200
646,420
+0.03(+0.48%)
Jun 09, 2011
6.244
6.248
6.170
6.170
353,221
-0.09(-1.37%)
Jun 08, 2011
6.292
6.304
6.248
6.255
446,175
-0.06(-0.94%)
Jun 07, 2011
6.330
6.367
6.289
6.315
500,456
+0.00(+0.06%)
Jun 06, 2011
6.337
6.370
6.281
6.311
263,512
-0.02(-0.35%)
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.