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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2014
4.623
4.623
4.552
4.573
70,560
-0.03(-0.61%)
May 29, 2014
4.665
4.665
4.573
4.602
69,274
-0.03(-0.61%)
May 28, 2014
4.735
4.735
4.616
4.630
45,793
-0.09(-1.94%)
May 27, 2014
4.763
4.848
4.672
4.721
46,182
+0.03(+0.60%)
May 23, 2014
4.552
4.693
4.693
4.693
30,841
+0.12(+2.54%)
May 22, 2014
4.573
4.609
4.545
4.577
32,881
+0.00(+0.08%)
May 21, 2014
4.623
4.665
4.552
4.573
98,180
-0.04(-0.76%)
May 20, 2014
4.721
4.721
4.573
4.609
80,701
-0.14(-2.96%)
May 19, 2014
4.721
4.813
4.721
4.749
27,122
+0.00(+0.00%)
May 16, 2014
4.672
4.784
4.594
4.749
46,619
+0.06(+1.20%)
May 15, 2014
4.749
4.799
4.651
4.693
76,082
-0.09(-1.91%)
May 14, 2014
4.911
4.911
4.763
4.784
71,596
-0.15(-3.13%)
May 13, 2014
4.988
4.988
4.890
4.939
50,719
-0.06(-1.13%)
May 12, 2014
4.784
5.031
4.735
4.996
64,807
+0.27(+5.65%)
May 09, 2014
4.623
4.742
4.623
4.728
79,118
+0.08(+1.66%)
May 08, 2014
4.742
4.749
4.644
4.651
168,571
-0.04(-0.75%)
May 07, 2014
4.770
4.869
4.637
4.686
66,612
-0.06(-1.33%)
May 06, 2014
4.848
4.886
4.749
4.749
97,391
-0.14(-2.88%)
May 05, 2014
4.869
4.946
4.728
4.890
112,213
+0.01(+0.29%)
May 02, 2014
4.841
4.890
4.834
4.876
136,159
+0.06(+1.17%)
May 01, 2014
4.827
4.862
4.721
4.820
98,788
-0.04(-0.87%)
Apr 30, 2014
4.735
4.883
4.728
4.862
102,378
+0.13(+2.67%)
Apr 29, 2014
4.651
4.760
4.623
4.735
85,780
+0.15(+3.38%)
Apr 28, 2014
4.573
4.721
4.524
4.580
120,404
+0.04(+0.93%)
Apr 25, 2014
4.637
4.637
4.496
4.538
69,409
-0.15(-3.15%)
Apr 24, 2014
4.531
4.693
4.531
4.686
96,115
+0.23(+5.21%)
Apr 23, 2014
4.524
4.559
4.419
4.454
86,174
-0.05(-1.09%)
Apr 22, 2014
4.531
4.634
4.489
4.503
51,219
-0.04(-0.78%)
Apr 21, 2014
4.524
4.602
4.454
4.538
81,440
+0.01(+0.31%)
Apr 17, 2014
4.475
4.524
4.524
4.524
79,307
+0.05(+1.10%)
Apr 16, 2014
4.503
4.503
4.376
4.475
46,737
+0.01(+0.32%)
Apr 15, 2014
4.517
4.580
4.348
4.461
89,445
-0.02(-0.47%)
Apr 14, 2014
4.461
4.728
4.313
4.482
157,893
+0.09(+2.08%)
Apr 11, 2014
4.383
4.489
4.293
4.390
57,241
-0.01(-0.32%)
Apr 10, 2014
4.686
4.686
4.404
4.404
210,989
-0.27(-5.86%)
Apr 09, 2014
4.630
4.720
4.517
4.679
72,671
+0.01(+0.15%)
Apr 08, 2014
4.609
4.834
4.573
4.672
82,423
+0.04(+0.91%)
Apr 07, 2014
4.784
4.799
4.559
4.630
73,765
-0.18(-3.80%)
Apr 04, 2014
5.031
5.045
4.679
4.813
105,044
-0.18(-3.53%)
Apr 03, 2014
5.038
5.143
4.904
4.988
106,888
-0.08(-1.53%)
Apr 02, 2014
5.171
5.189
5.003
5.066
73,381
-0.07(-1.37%)
Apr 01, 2014
5.045
5.164
4.939
5.136
77,462
+0.13(+2.67%)
Mar 31, 2014
4.890
5.017
4.841
5.003
79,892
+0.16(+3.34%)
Mar 28, 2014
4.939
5.003
4.728
4.841
71,784
-0.11(-2.13%)
Mar 27, 2014
5.059
5.108
4.876
4.946
51,481
-0.09(-1.82%)
Mar 26, 2014
5.122
5.143
5.010
5.038
61,219
-0.06(-1.11%)
Mar 25, 2014
5.291
5.347
5.073
5.094
58,071
-0.15(-2.95%)
Mar 24, 2014
5.340
5.368
5.150
5.249
63,948
-0.06(-1.06%)
Mar 21, 2014
5.354
5.397
5.235
5.305
44,231
-0.01(-0.13%)
Mar 20, 2014
5.298
5.537
5.284
5.312
75,829
+0.01(+0.27%)
Mar 19, 2014
5.601
5.601
5.270
5.298
32,336
-0.29(-5.16%)
Mar 18, 2014
5.516
5.664
5.305
5.587
53,232
-0.02(-0.38%)
Mar 17, 2014
5.354
5.629
5.319
5.608
121,301
+0.29(+5.42%)
Mar 14, 2014
5.228
5.333
5.221
5.319
38,780
+0.06(+1.07%)
Mar 13, 2014
5.200
5.284
5.143
5.263
44,851
+0.02(+0.40%)
Mar 12, 2014
5.143
5.263
5.059
5.242
32,183
+0.08(+1.64%)
Mar 11, 2014
5.235
5.242
5.136
5.157
50,298
-0.10(-1.87%)
Mar 10, 2014
5.256
5.298
5.087
5.256
65,151
-0.03(-0.53%)
Mar 07, 2014
5.326
5.326
5.073
5.284
120,630
+0.01(+0.13%)
Mar 06, 2014
5.228
5.326
5.101
5.277
87,075
+0.04(+0.81%)
Mar 05, 2014
5.193
5.242
5.108
5.235
79,227
+0.01(+0.13%)
Mar 04, 2014
5.108
5.383
5.108
5.228
78,276
+0.19(+3.77%)
Mar 03, 2014
5.045
5.108
4.960
5.038
58,370
-0.13(-2.59%)
Feb 28, 2014
5.115
5.207
5.024
5.171
31,417
+0.07(+1.38%)
Feb 27, 2014
4.988
5.115
4.946
5.101
27,056
+0.11(+2.26%)
Feb 26, 2014
4.960
5.017
4.946
4.988
34,814
+0.01(+0.28%)
Feb 25, 2014
4.967
5.003
4.946
4.974
25,894
+0.00(+0.00%)
Feb 24, 2014
4.925
5.045
4.925
4.974
25,887
+0.01(+0.14%)
Feb 21, 2014
5.010
5.010
4.848
4.967
49,022
-0.01(-0.28%)
Feb 20, 2014
4.848
5.038
4.763
4.981
40,195
+0.12(+2.46%)
Feb 19, 2014
5.101
5.143
4.714
4.862
96,615
-0.27(-5.34%)
Feb 18, 2014
4.988
5.178
4.988
5.136
40,718
+0.18(+3.69%)
Feb 14, 2014
5.242
4.953
4.953
4.953
61,399
-0.02(-0.42%)
Feb 13, 2014
4.890
5.010
4.886
4.974
50,729
+0.04(+0.86%)
Feb 12, 2014
4.904
5.143
4.813
4.932
108,288
+0.01(+0.29%)
Feb 11, 2014
4.932
4.981
4.770
4.918
23,422
+0.02(+0.43%)
Feb 10, 2014
4.813
4.967
4.735
4.897
48,677
+0.10(+2.05%)
Feb 07, 2014
4.960
4.960
4.749
4.799
31,961
-0.09(-1.87%)
Feb 06, 2014
4.714
5.143
4.714
4.890
63,756
+0.11(+2.36%)
Feb 05, 2014
4.827
4.827
4.665
4.777
51,298
-0.08(-1.74%)
Feb 04, 2014
4.883
4.974
4.820
4.862
31,358
-0.03(-0.58%)
Feb 03, 2014
5.185
5.185
4.806
4.890
71,080
-0.34(-6.59%)
Jan 31, 2014
5.249
5.298
5.185
5.235
40,212
-0.11(-2.11%)
Jan 30, 2014
5.298
5.411
5.263
5.347
37,150
+0.11(+2.15%)
Jan 29, 2014
5.368
5.390
5.178
5.235
55,608
-0.17(-3.12%)
Jan 28, 2014
5.375
5.411
5.270
5.404
49,025
-0.03(-0.52%)
Jan 27, 2014
5.558
5.755
5.419
5.432
54,511
-0.06(-1.03%)
Jan 24, 2014
5.629
5.636
5.418
5.488
70,156
-0.20(-3.58%)
Jan 23, 2014
5.805
5.805
5.678
5.692
35,131
-0.13(-2.29%)
Jan 22, 2014
5.657
5.924
5.636
5.826
184,322
+0.19(+3.37%)
Jan 21, 2014
5.488
5.636
5.488
5.636
141,874
+0.21(+3.89%)
Jan 17, 2014
5.326
5.425
5.425
5.425
103,610
+0.08(+1.58%)
Jan 16, 2014
5.263
5.340
5.249
5.340
32,001
+0.05(+0.93%)
Jan 15, 2014
5.136
5.312
5.136
5.291
50,628
+0.15(+3.01%)
Jan 14, 2014
5.038
5.136
5.003
5.136
31,791
+0.11(+2.10%)
Jan 13, 2014
5.073
5.073
4.960
5.031
36,943
-0.04(-0.69%)
Jan 10, 2014
5.094
5.094
4.996
5.066
49,456
-0.01(-0.28%)
Jan 09, 2014
5.066
5.080
5.003
5.080
37,355
+0.04(+0.84%)
Jan 08, 2014
5.207
5.207
4.974
5.038
41,768
-0.15(-2.98%)
Jan 07, 2014
5.185
5.242
5.133
5.193
30,048
-0.02(-0.40%)
Jan 06, 2014
5.164
5.267
5.115
5.214
34,487
+0.06(+1.09%)
Jan 03, 2014
5.228
5.284
5.115
5.157
62,925
-0.08(-1.61%)
Jan 02, 2014
5.207
5.270
5.094
5.242
61,128
+0.04(+0.68%)
Dec 31, 2013
5.094
5.207
5.207
5.207
37,237
+0.09(+1.79%)
Dec 30, 2013
5.193
5.242
5.101
5.115
17,450
-0.11(-2.02%)
Dec 27, 2013
5.354
5.368
5.207
5.221
20,007
-0.10(-1.85%)
Dec 26, 2013
5.284
5.347
5.284
5.319
32,403
+0.07(+1.34%)
Dec 24, 2013
5.256
5.326
5.235
5.249
27,525
+0.01(+0.27%)
Dec 23, 2013
5.101
5.242
5.101
5.235
79,895
+0.18(+3.48%)
Dec 20, 2013
5.052
5.136
4.996
5.059
253,519
+0.04(+0.70%)
Dec 19, 2013
5.059
5.087
4.974
5.024
47,398
-0.02(-0.42%)
Dec 18, 2013
4.960
5.052
4.904
5.045
34,862
+0.11(+2.14%)
Dec 17, 2013
4.967
4.988
4.911
4.939
98,522
-0.01(-0.28%)
Dec 16, 2013
4.981
5.100
4.918
4.953
44,684
+0.01(+0.14%)
Dec 13, 2013
5.052
5.094
4.946
4.946
49,211
-0.11(-2.09%)
Dec 12, 2013
5.087
5.122
4.988
5.052
113,227
+0.01(+0.14%)
Dec 11, 2013
5.178
5.178
5.010
5.045
45,881
-0.18(-3.37%)
Dec 10, 2013
5.235
5.347
5.122
5.221
68,590
-0.04(-0.67%)
Dec 09, 2013
5.157
5.418
5.129
5.256
227,744
+0.10(+1.91%)
Dec 06, 2013
5.038
5.319
5.038
5.157
130,136
+0.18(+3.68%)
Dec 05, 2013
4.806
5.034
4.806
4.974
132,189
+0.22(+4.59%)
Dec 04, 2013
4.721
4.806
4.682
4.756
47,425
+0.02(+0.45%)
Dec 03, 2013
4.714
4.749
4.658
4.735
44,247
+0.04(+0.75%)
Dec 02, 2013
4.602
4.732
4.454
4.700
383,111
+0.08(+1.83%)
Nov 29, 2013
4.693
4.714
4.587
4.616
28,131
-0.03(-0.61%)
Nov 27, 2013
4.672
4.679
4.580
4.644
31,006
-0.01(-0.15%)
Nov 26, 2013
4.651
4.672
4.525
4.651
26,057
-0.01(-0.15%)
Nov 25, 2013
4.665
4.700
4.609
4.658
57,912
+0.00(+0.00%)
Nov 22, 2013
4.637
4.689
4.525
4.658
36,552
+0.04(+0.76%)
Nov 21, 2013
4.538
4.651
4.532
4.623
27,031
+0.12(+2.66%)
Nov 20, 2013
4.510
4.538
4.454
4.503
37,837
+0.01(+0.16%)
Nov 19, 2013
4.440
4.573
4.440
4.496
36,098
+0.02(+0.47%)
Nov 18, 2013
4.482
4.573
4.468
4.475
25,331
-0.01(-0.31%)
Nov 15, 2013
4.461
4.545
4.461
4.489
27,264
+0.01(+0.31%)
Nov 14, 2013
4.524
4.524
4.426
4.475
11,247
-0.05(-1.09%)
Nov 12, 2013
4.602
4.602
4.370
4.524
37,370
-0.08(-1.83%)
Nov 11, 2013
4.644
4.672
4.538
4.609
106,125
-0.03(-0.61%)
Nov 08, 2013
4.559
4.700
4.559
4.637
36,617
+0.07(+1.54%)
Nov 07, 2013
4.637
4.637
4.538
4.566
50,558
-0.04(-0.76%)
Nov 06, 2013
4.609
4.665
4.559
4.602
40,909
+0.04(+0.93%)
Nov 05, 2013
4.573
4.594
4.531
4.559
33,742
-0.06(-1.22%)
Nov 04, 2013
4.517
4.616
4.475
4.616
60,277
+0.13(+2.82%)
Nov 01, 2013
4.503
4.609
4.426
4.489
134,046
-0.02(-0.47%)
Oct 31, 2013
4.602
4.644
4.454
4.510
89,337
-0.10(-2.14%)
Oct 30, 2013
4.672
4.714
4.609
4.609
71,727
-0.04(-0.91%)
Oct 29, 2013
4.841
4.890
4.623
4.651
72,341
-0.19(-3.92%)
Oct 28, 2013
4.834
4.855
4.792
4.841
22,632
+0.02(+0.44%)
Oct 25, 2013
4.707
4.848
4.707
4.820
30,420
+0.13(+2.70%)
Oct 24, 2013
4.397
4.742
4.397
4.693
145,662
+0.30(+6.72%)
Oct 23, 2013
4.461
4.531
4.215
4.397
261,097
-0.10(-2.19%)
Oct 22, 2013
4.510
4.566
4.468
4.496
99,077
+0.00(+0.00%)
Oct 21, 2013
4.341
4.594
4.341
4.496
80,702
+0.15(+3.40%)
Oct 18, 2013
4.538
4.538
4.320
4.348
177,166
-0.13(-2.98%)
Oct 17, 2013
4.447
4.489
4.447
4.482
28,354
+0.00(+0.00%)
Oct 16, 2013
4.524
4.573
4.369
4.482
55,310
-0.01(-0.16%)
Oct 15, 2013
4.510
4.623
4.475
4.489
27,589
-0.04(-0.93%)
Oct 14, 2013
4.623
4.623
4.475
4.531
119,655
-0.11(-2.42%)
Oct 11, 2013
4.623
4.685
4.587
4.644
60,045
+0.01(+0.30%)
Oct 10, 2013
4.594
4.637
4.580
4.630
60,868
+0.10(+2.17%)
Oct 09, 2013
4.503
4.559
4.489
4.531
101,764
+0.06(+1.42%)
Oct 08, 2013
4.587
4.594
4.404
4.468
105,674
-0.11(-2.31%)
Oct 07, 2013
4.538
4.616
4.538
4.573
53,670
+0.00(+0.00%)
Oct 04, 2013
4.573
4.616
4.552
4.573
133,548
-0.01(-0.15%)
Oct 03, 2013
4.594
4.644
4.552
4.580
78,697
-0.01(-0.15%)
Oct 02, 2013
4.644
4.672
4.566
4.587
73,447
-0.09(-1.95%)
Oct 01, 2013
4.369
4.679
4.369
4.679
111,810
+0.30(+6.91%)
Sep 27, 2013
4.404
4.404
4.278
4.376
34,843
-0.07(-1.58%)
Sep 26, 2013
4.637
4.640
4.397
4.447
65,928
-0.17(-3.66%)
Sep 25, 2013
4.679
4.679
4.573
4.616
18,135
-0.07(-1.50%)
Sep 24, 2013
4.735
4.749
4.623
4.686
65,701
-0.06(-1.19%)
Sep 23, 2013
4.637
4.742
4.602
4.742
33,635
+0.09(+1.97%)
Sep 20, 2013
4.482
4.658
4.482
4.651
150,504
+0.14(+3.12%)
Sep 19, 2013
4.538
4.538
4.480
4.510
9,613
-0.03(-0.62%)
Sep 18, 2013
4.496
4.566
4.468
4.538
46,776
+0.04(+0.78%)
Sep 17, 2013
4.454
4.524
4.454
4.503
22,458
+0.04(+0.79%)
Sep 16, 2013
4.461
4.517
4.429
4.468
22,754
+0.01(+0.16%)
Sep 13, 2013
4.454
4.482
4.433
4.461
11,743
+0.03(+0.64%)
Sep 12, 2013
4.552
4.552
4.426
4.433
18,342
-0.12(-2.63%)
Sep 11, 2013
4.524
4.573
4.507
4.552
26,182
+0.01(+0.31%)
Sep 10, 2013
4.630
4.636
4.482
4.538
18,674
-0.06(-1.38%)
Sep 09, 2013
4.587
4.651
4.573
4.602
53,113
+0.04(+0.93%)
Sep 06, 2013
4.679
4.679
4.552
4.559
4,549
-0.09(-1.97%)
Sep 05, 2013
4.644
4.700
4.623
4.651
22,065
+0.06(+1.23%)
Sep 04, 2013
4.630
4.637
4.573
4.594
23,526
-0.03(-0.61%)
Sep 03, 2013
4.616
4.644
4.524
4.623
19,356
+0.10(+2.18%)
Aug 30, 2013
4.777
4.777
4.510
4.524
50,553
-0.21(-4.46%)
Aug 29, 2013
4.714
4.749
4.693
4.735
35,395
+0.02(+0.45%)
Aug 28, 2013
4.700
4.749
4.693
4.714
22,264
+0.02(+0.45%)
Aug 27, 2013
4.791
4.855
4.573
4.693
68,539
-0.11(-2.34%)
Aug 26, 2013
4.841
4.869
4.777
4.806
18,597
-0.04(-0.73%)
Aug 23, 2013
4.799
4.841
4.799
4.841
35,132
+0.05(+1.03%)
Aug 22, 2013
4.784
4.791
4.719
4.791
131,236
+0.07(+1.49%)
Aug 21, 2013
4.742
4.777
4.700
4.721
8,071
-0.04(-0.74%)
Aug 20, 2013
4.700
4.770
4.640
4.756
42,234
+0.10(+2.11%)
Aug 19, 2013
4.721
4.827
4.623
4.658
48,338
-0.03(-0.60%)
Aug 16, 2013
4.714
4.728
4.612
4.686
17,929
-0.05(-1.04%)
Aug 15, 2013
4.784
4.813
4.623
4.735
35,298
-0.08(-1.75%)
Aug 14, 2013
4.848
4.861
4.820
4.820
13,684
-0.06(-1.30%)
Aug 13, 2013
4.820
4.939
4.763
4.883
14,037
+0.06(+1.17%)
Aug 12, 2013
4.820
4.883
4.784
4.827
22,136
+0.00(+0.00%)
Aug 09, 2013
4.981
4.981
4.827
4.827
20,113
-0.15(-3.11%)
Aug 08, 2013
5.024
5.024
4.904
4.981
28,482
-0.01(-0.28%)
Aug 07, 2013
4.996
5.052
4.953
4.996
36,801
-0.03(-0.56%)
Aug 06, 2013
4.996
5.034
4.946
5.024
153,095
+0.02(+0.42%)
Aug 05, 2013
4.996
5.008
4.946
5.003
130,138
+0.00(+0.00%)
Aug 02, 2013
5.094
5.094
4.953
5.003
362,794
-0.02(-0.42%)
Aug 01, 2013
5.073
5.080
4.967
5.024
330,585
+0.03(+0.56%)
Jul 31, 2013
4.911
5.038
4.890
4.996
79,470
+0.12(+2.45%)
Jul 30, 2013
4.981
5.017
4.834
4.876
170,227
-0.08(-1.70%)
Jul 29, 2013
5.024
5.101
4.939
4.960
328,240
-0.06(-1.26%)
Jul 26, 2013
4.904
5.094
4.890
5.024
75,931
+0.08(+1.56%)
Jul 25, 2013
4.890
4.946
4.784
4.946
65,708
+0.06(+1.30%)
Jul 24, 2013
4.996
4.996
4.791
4.883
56,094
-0.12(-2.39%)
Jul 23, 2013
5.038
5.038
4.939
5.003
29,420
-0.03(-0.56%)
Jul 22, 2013
4.988
5.045
4.988
5.031
22,981
+0.04(+0.70%)
Jul 19, 2013
4.841
5.031
4.784
4.996
53,135
+0.15(+3.05%)
Jul 18, 2013
4.813
4.862
4.749
4.848
56,266
+0.02(+0.45%)
Jul 17, 2013
5.010
5.094
4.784
4.826
212,021
-0.14(-2.85%)
Jul 16, 2013
4.996
4.996
4.897
4.967
47,525
-0.03(-0.56%)
Jul 15, 2013
4.988
5.052
4.890
4.996
31,815
+0.02(+0.42%)
Jul 12, 2013
4.939
4.981
4.883
4.974
8,672
+0.01(+0.28%)
Jul 11, 2013
5.010
5.010
4.848
4.960
23,153
+0.04(+0.71%)
Jul 10, 2013
4.911
4.974
4.820
4.925
22,572
+0.01(+0.14%)
Jul 09, 2013
4.974
4.981
4.876
4.918
34,495
-0.04(-0.71%)
Jul 08, 2013
5.003
5.003
4.855
4.953
22,545
-0.04(-0.71%)
Jul 05, 2013
4.996
5.003
4.953
4.988
27,874
+0.09(+1.87%)
Jul 03, 2013
4.848
4.953
4.848
4.897
8,837
+0.01(+0.14%)
Jul 02, 2013
4.960
5.045
4.791
4.890
40,298
-0.11(-2.11%)
Jul 01, 2013
4.742
5.010
4.707
4.996
54,584
+0.32(+6.93%)
Jun 28, 2013
4.911
5.020
4.545
4.672
209,548
-0.15(-3.07%)
Jun 26, 2013
4.834
4.875
4.756
4.820
27,345
+0.02(+0.44%)
Jun 25, 2013
4.721
4.820
4.665
4.799
26,276
+0.11(+2.40%)
Jun 24, 2013
4.693
4.749
4.637
4.686
22,714
-0.08(-1.62%)
Jun 21, 2013
4.630
4.763
4.580
4.763
90,175
+0.18(+3.83%)
Jun 20, 2013
4.609
4.644
4.538
4.587
62,793
-0.11(-2.25%)
Jun 19, 2013
4.686
4.742
4.616
4.693
21,101
-0.01(-0.15%)
Jun 18, 2013
4.468
4.714
4.468
4.700
57,375
-0.01(-0.30%)
Jun 17, 2013
4.770
4.777
4.644
4.714
36,073
+0.01(+0.15%)
Jun 14, 2013
4.756
4.756
4.616
4.707
26,353
-0.05(-1.04%)
Jun 13, 2013
4.707
4.784
4.594
4.756
30,180
+0.04(+0.75%)
Jun 12, 2013
4.749
4.770
4.665
4.721
42,523
+0.01(+0.15%)
Jun 11, 2013
4.693
4.784
4.686
4.714
24,374
-0.06(-1.33%)
Jun 10, 2013
4.679
4.777
4.679
4.777
6,134
+0.14(+3.03%)
Jun 07, 2013
4.721
4.721
4.580
4.637
44,303
-0.04(-0.90%)
Jun 06, 2013
4.756
4.777
4.594
4.679
52,646
-0.10(-2.06%)
Jun 05, 2013
4.848
4.848
4.749
4.777
15,271
+0.01(+0.15%)
Jun 04, 2013
4.925
4.953
4.686
4.770
106,126
-0.17(-3.42%)
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.