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 29, 2015
5.407
5.436
5.371
5.378
78,454
-0.06(-1.19%)
May 28, 2015
5.508
5.508
5.385
5.443
23,011
-0.03(-0.53%)
May 27, 2015
5.421
5.497
5.378
5.472
59,625
+0.05(+0.89%)
May 26, 2015
5.516
5.516
5.373
5.423
103,907
-0.06(-1.05%)
May 22, 2015
5.516
5.481
5.481
5.481
32,522
-0.01(-0.13%)
May 21, 2015
5.488
5.502
5.459
5.488
20,471
+0.02(+0.39%)
May 20, 2015
5.531
5.531
5.430
5.466
46,454
-0.01(-0.26%)
May 19, 2015
5.631
5.631
5.459
5.481
93,615
-0.16(-2.80%)
May 18, 2015
5.531
5.731
5.474
5.638
90,351
+0.10(+1.81%)
May 15, 2015
5.731
5.731
5.516
5.538
67,578
-0.19(-3.38%)
May 14, 2015
5.660
5.731
5.624
5.731
49,731
+0.09(+1.52%)
May 13, 2015
5.638
5.645
5.588
5.645
39,773
+0.04(+0.77%)
May 12, 2015
5.588
5.660
5.516
5.602
56,708
-0.01(-0.13%)
May 11, 2015
5.638
5.653
5.567
5.610
99,665
+0.01(+0.13%)
May 08, 2015
5.552
5.610
5.531
5.602
85,563
+0.11(+1.96%)
May 07, 2015
5.466
5.531
5.466
5.495
60,553
-0.01(-0.13%)
May 06, 2015
5.509
5.538
5.473
5.502
38,121
+0.00(+0.00%)
May 05, 2015
5.538
5.552
5.466
5.502
133,462
-0.01(-0.26%)
May 04, 2015
5.538
5.552
5.477
5.516
135,590
+0.02(+0.39%)
May 01, 2015
5.595
5.595
5.380
5.495
100,134
-0.02(-0.39%)
Apr 30, 2015
5.610
5.617
5.516
5.516
86,987
-0.09(-1.66%)
Apr 29, 2015
5.638
5.666
5.610
5.610
50,752
-0.08(-1.39%)
Apr 28, 2015
5.696
5.731
5.638
5.688
100,881
+0.04(+0.72%)
Apr 27, 2015
5.669
5.705
5.633
5.648
103,716
-0.01(-0.25%)
Apr 24, 2015
5.705
5.790
5.633
5.662
63,429
+0.00(+0.00%)
Apr 23, 2015
5.719
5.790
5.655
5.662
149,382
-0.04(-0.63%)
Apr 22, 2015
5.683
5.762
5.655
5.697
55,522
+0.06(+1.14%)
Apr 21, 2015
5.662
5.662
5.601
5.633
51,510
+0.04(+0.64%)
Apr 20, 2015
5.591
5.655
5.512
5.598
200,783
+0.05(+0.90%)
Apr 17, 2015
5.598
5.633
5.500
5.548
141,357
-0.09(-1.52%)
Apr 16, 2015
5.705
5.804
5.633
5.633
80,535
-0.07(-1.25%)
Apr 15, 2015
5.555
5.783
5.519
5.705
90,148
+0.16(+2.96%)
Apr 14, 2015
5.441
5.562
5.391
5.541
167,889
+0.11(+2.10%)
Apr 13, 2015
5.598
5.716
5.419
5.427
230,104
-0.21(-3.67%)
Apr 10, 2015
5.719
5.740
5.633
5.633
55,268
-0.06(-1.13%)
Apr 09, 2015
5.797
5.797
5.633
5.697
124,460
-0.08(-1.36%)
Apr 08, 2015
5.833
5.861
5.776
5.776
73,130
-0.05(-0.86%)
Apr 07, 2015
5.833
5.840
5.740
5.826
53,342
-0.02(-0.37%)
Apr 06, 2015
5.847
5.904
5.755
5.847
117,403
+0.00(+0.00%)
Apr 02, 2015
5.954
5.847
5.847
5.847
83,160
-0.06(-1.09%)
Apr 01, 2015
5.983
5.983
5.883
5.911
73,839
-0.06(-1.07%)
Mar 31, 2015
5.997
6.040
5.897
5.976
79,880
+0.01(+0.12%)
Mar 30, 2015
6.061
6.147
5.926
5.968
106,670
+0.01(+0.24%)
Mar 27, 2015
5.883
6.154
5.883
5.954
139,898
+0.05(+0.91%)
Mar 26, 2015
5.887
5.936
5.844
5.901
62,859
+0.04(+0.61%)
Mar 25, 2015
5.972
5.972
5.759
5.865
177,700
-0.12(-2.02%)
Mar 24, 2015
6.014
6.071
5.926
5.986
132,635
+0.03(+0.48%)
Mar 23, 2015
6.199
6.284
5.958
5.958
290,770
-0.26(-4.11%)
Mar 20, 2015
6.000
6.213
5.766
6.213
469,617
+0.29(+4.92%)
Mar 19, 2015
5.752
5.979
5.705
5.922
233,285
+0.23(+4.12%)
Mar 18, 2015
5.531
5.752
5.521
5.688
181,975
+0.19(+3.49%)
Mar 17, 2015
5.418
5.517
5.411
5.496
182,930
+0.09(+1.57%)
Mar 16, 2015
5.219
5.424
5.219
5.411
169,772
+0.25(+4.81%)
Mar 13, 2015
5.155
5.162
5.070
5.162
377,538
+0.01(+0.28%)
Mar 12, 2015
5.141
5.233
5.126
5.148
142,869
+0.03(+0.55%)
Mar 11, 2015
5.120
5.198
5.091
5.120
233,091
+0.00(+0.00%)
Mar 10, 2015
5.304
5.304
5.120
5.120
90,797
-0.13(-2.44%)
Mar 09, 2015
5.411
5.411
5.191
5.247
155,992
-0.09(-1.60%)
Mar 06, 2015
5.446
5.446
5.326
5.333
72,148
+0.02(+0.40%)
Mar 05, 2015
5.333
5.354
5.290
5.311
47,720
+0.04(+0.81%)
Mar 04, 2015
5.326
5.297
5.255
5.269
37,459
-0.03(-0.54%)
Mar 03, 2015
5.311
5.311
5.283
5.297
70,233
-0.06(-1.06%)
Mar 02, 2015
5.361
5.409
5.326
5.354
44,088
+0.02(+0.40%)
Feb 27, 2015
5.326
5.333
5.262
5.333
36,438
+0.01(+0.27%)
Feb 26, 2015
5.247
5.375
5.233
5.318
53,590
+0.09(+1.77%)
Feb 25, 2015
5.176
5.290
5.176
5.226
41,080
+0.05(+1.03%)
Feb 24, 2015
5.088
5.222
5.088
5.173
58,497
+0.13(+2.52%)
Feb 23, 2015
5.194
5.215
5.010
5.046
218,890
-0.19(-3.64%)
Feb 20, 2015
5.342
5.342
5.229
5.236
57,811
-0.08(-1.46%)
Feb 19, 2015
5.357
5.364
5.314
5.314
41,457
-0.06(-1.05%)
Feb 18, 2015
5.392
5.470
5.357
5.371
80,951
-0.03(-0.52%)
Feb 17, 2015
5.498
5.557
5.357
5.399
192,596
-0.06(-1.16%)
Feb 13, 2015
5.441
5.463
5.463
5.463
123,394
+0.20(+3.90%)
Feb 12, 2015
5.208
5.258
5.187
5.258
102,746
+0.08(+1.50%)
Feb 11, 2015
5.166
5.222
5.166
5.180
51,085
+0.02(+0.41%)
Feb 10, 2015
5.222
5.258
5.109
5.159
59,574
+0.00(+0.00%)
Feb 09, 2015
5.180
5.251
5.159
5.159
76,279
-0.08(-1.48%)
Feb 06, 2015
5.236
5.350
5.215
5.236
57,434
+0.03(+0.54%)
Feb 05, 2015
5.215
5.335
5.201
5.208
53,448
+0.03(+0.55%)
Feb 04, 2015
5.463
5.470
5.173
5.180
104,446
-0.25(-4.68%)
Feb 03, 2015
5.441
5.547
5.378
5.434
86,653
+0.05(+0.92%)
Feb 02, 2015
5.392
5.448
5.314
5.385
101,735
-0.01(-0.13%)
Jan 30, 2015
5.434
5.434
5.378
5.392
23,144
-0.06(-1.04%)
Jan 29, 2015
5.547
5.547
5.434
5.448
60,894
-0.10(-1.78%)
Jan 28, 2015
5.703
5.703
5.547
5.547
25,225
-0.10(-1.69%)
Jan 27, 2015
5.572
5.699
5.572
5.643
57,625
-0.01(-0.12%)
Jan 26, 2015
5.706
5.706
5.601
5.650
184,825
-0.02(-0.37%)
Jan 23, 2015
5.650
5.734
5.565
5.671
53,438
+0.04(+0.62%)
Jan 22, 2015
5.523
5.708
5.495
5.636
72,186
+0.10(+1.78%)
Jan 21, 2015
5.580
5.594
5.495
5.537
83,020
-0.03(-0.51%)
Jan 20, 2015
5.368
5.622
5.354
5.565
96,596
+0.23(+4.22%)
Jan 16, 2015
5.305
5.481
5.305
5.340
76,635
-0.03(-0.52%)
Jan 15, 2015
5.439
5.474
5.340
5.368
63,067
-0.10(-1.80%)
Jan 14, 2015
5.453
5.530
5.432
5.467
43,735
-0.07(-1.27%)
Jan 13, 2015
5.685
5.692
5.474
5.537
97,340
-0.04(-0.63%)
Jan 12, 2015
5.523
5.609
5.453
5.572
89,688
-0.02(-0.38%)
Jan 09, 2015
5.643
5.734
5.565
5.594
130,640
-0.11(-1.97%)
Jan 08, 2015
5.580
5.734
5.523
5.706
120,784
+0.18(+3.31%)
Jan 07, 2015
5.537
5.609
5.488
5.523
65,574
+0.04(+0.77%)
Jan 06, 2015
5.819
5.903
5.474
5.481
182,818
-0.35(-6.03%)
Jan 05, 2015
5.629
5.903
5.629
5.833
302,661
+0.27(+4.94%)
Jan 02, 2015
5.411
5.601
5.411
5.558
91,423
+0.20(+3.67%)
Dec 31, 2014
5.481
5.361
5.361
5.361
644,263
-0.12(-2.18%)
Dec 30, 2014
5.671
5.671
5.432
5.481
166,722
-0.23(-3.95%)
Dec 29, 2014
5.594
5.798
5.594
5.706
117,103
+0.09(+1.63%)
Dec 26, 2014
5.657
5.671
5.615
5.615
67,557
-0.07(-1.24%)
Dec 24, 2014
5.762
5.685
5.685
5.685
67,084
-0.17(-2.88%)
Dec 23, 2014
5.671
5.910
5.629
5.854
115,289
+0.19(+3.35%)
Dec 22, 2014
5.580
5.685
5.537
5.664
89,057
+0.13(+2.42%)
Dec 19, 2014
5.417
5.543
5.383
5.530
299,242
+0.15(+2.75%)
Dec 18, 2014
5.347
5.460
5.340
5.383
54,380
+0.11(+2.00%)
Dec 17, 2014
5.277
5.347
5.263
5.277
68,192
+0.04(+0.67%)
Dec 16, 2014
5.185
5.333
5.129
5.242
91,193
+0.06(+1.09%)
Dec 15, 2014
5.207
5.277
5.185
5.185
106,648
+0.03(+0.55%)
Dec 12, 2014
5.474
5.474
5.157
5.157
165,874
-0.04(-0.68%)
Dec 11, 2014
5.214
5.270
5.136
5.193
146,602
+0.01(+0.14%)
Dec 10, 2014
5.207
5.235
5.164
5.185
199,573
-0.01(-0.14%)
Dec 09, 2014
5.066
5.200
5.031
5.193
87,200
+0.07(+1.37%)
Dec 08, 2014
5.150
5.221
5.066
5.122
422,395
-0.05(-0.95%)
Dec 05, 2014
5.080
5.108
5.080
5.171
100,388
+0.11(+2.23%)
Dec 04, 2014
5.031
5.066
5.031
5.059
59,269
+0.03(+0.56%)
Dec 03, 2014
5.066
5.094
5.031
5.031
51,491
-0.01(-0.14%)
Dec 02, 2014
5.003
5.101
4.974
5.038
41,892
-0.01(-0.28%)
Dec 01, 2014
5.038
5.115
5.003
5.052
61,559
-0.08(-1.51%)
Nov 28, 2014
5.214
5.242
5.129
5.129
12,356
-0.06(-1.09%)
Nov 26, 2014
5.115
5.185
5.185
5.185
54,434
+0.05(+0.96%)
Nov 25, 2014
5.193
5.256
5.080
5.136
48,070
-0.06(-1.08%)
Nov 24, 2014
5.059
5.214
5.059
5.193
54,444
+0.15(+2.93%)
Nov 21, 2014
5.136
5.136
5.017
5.045
115,062
-0.04(-0.69%)
Nov 20, 2014
5.066
5.112
5.052
5.080
99,307
+0.03(+0.56%)
Nov 19, 2014
5.066
5.101
5.031
5.052
60,206
-0.01(-0.14%)
Nov 18, 2014
5.031
5.087
5.017
5.059
111,705
+0.01(+0.28%)
Nov 17, 2014
5.143
5.157
4.988
5.045
118,150
-0.14(-2.71%)
Nov 14, 2014
5.256
5.291
5.178
5.185
51,438
-0.13(-2.38%)
Nov 13, 2014
5.375
5.383
5.221
5.312
48,827
-0.09(-1.69%)
Nov 12, 2014
5.516
5.516
5.390
5.404
67,247
-0.12(-2.17%)
Nov 11, 2014
5.523
5.523
5.481
5.523
83,973
+0.00(+0.00%)
Nov 10, 2014
5.488
5.523
5.453
5.523
152,384
+0.01(+0.26%)
Nov 07, 2014
5.608
5.608
5.474
5.509
83,208
-0.11(-1.88%)
Nov 06, 2014
5.537
5.622
5.453
5.615
70,866
+0.03(+0.50%)
Nov 05, 2014
5.678
5.678
5.418
5.587
142,390
-0.13(-2.34%)
Nov 04, 2014
5.629
5.745
5.537
5.720
113,222
+0.13(+2.26%)
Nov 03, 2014
5.185
5.694
5.178
5.594
228,624
+0.46(+8.90%)
Oct 31, 2014
4.946
5.157
4.946
5.136
215,566
+0.21(+4.29%)
Oct 30, 2014
4.876
4.981
4.848
4.925
248,930
+0.12(+2.49%)
Oct 29, 2014
4.784
4.806
4.735
4.806
49,059
+0.05(+1.04%)
Oct 28, 2014
4.749
4.784
4.594
4.756
483,973
-0.01(-0.29%)
Oct 27, 2014
4.461
4.770
4.468
4.770
2,040,915
+0.30(+6.77%)
Oct 24, 2014
4.616
4.616
4.390
4.468
158,906
-0.18(-3.79%)
Oct 23, 2014
4.594
4.644
4.573
4.644
59,001
+0.11(+2.33%)
Oct 22, 2014
4.602
4.602
4.538
4.538
28,779
-0.06(-1.38%)
Oct 21, 2014
4.545
4.630
4.545
4.602
27,093
+0.04(+0.77%)
Oct 20, 2014
4.580
4.609
4.510
4.566
36,339
-0.04(-0.92%)
Oct 17, 2014
4.531
4.609
4.531
4.609
86,113
+0.13(+2.99%)
Oct 16, 2014
4.348
4.524
4.348
4.475
151,742
+0.03(+0.63%)
Oct 15, 2014
4.461
4.475
4.327
4.447
96,029
-0.03(-0.63%)
Oct 14, 2014
4.419
4.566
4.412
4.475
76,190
+0.06(+1.44%)
Oct 13, 2014
4.475
4.559
4.334
4.412
165,395
-0.04(-0.79%)
Oct 10, 2014
4.369
4.545
4.341
4.447
129,878
+0.08(+1.77%)
Oct 09, 2014
4.334
4.412
4.292
4.369
838,260
+0.05(+1.14%)
Oct 08, 2014
4.313
4.373
4.222
4.320
72,732
+0.01(+0.16%)
Oct 07, 2014
4.376
4.419
4.292
4.313
174,049
-0.09(-2.08%)
Oct 06, 2014
4.440
4.440
4.362
4.404
153,355
+0.03(+0.64%)
Oct 03, 2014
4.362
4.397
4.341
4.376
175,493
+0.02(+0.48%)
Oct 02, 2014
4.383
4.397
4.327
4.355
105,214
-0.02(-0.48%)
Oct 01, 2014
4.412
4.412
4.362
4.376
93,754
-0.04(-0.80%)
Sep 30, 2014
4.475
4.531
4.404
4.412
72,692
-0.06(-1.42%)
Sep 29, 2014
4.454
4.538
4.454
4.475
63,410
+0.00(+0.00%)
Sep 26, 2014
4.510
4.602
4.475
4.475
66,414
-0.01(-0.31%)
Sep 25, 2014
4.552
4.573
4.475
4.489
39,474
-0.04(-0.93%)
Sep 24, 2014
4.566
4.566
4.475
4.531
59,865
-0.04(-0.92%)
Sep 23, 2014
4.594
4.616
4.524
4.573
126,004
-0.04(-0.76%)
Sep 22, 2014
4.707
4.707
4.594
4.609
202,446
-0.09(-1.95%)
Sep 19, 2014
4.700
4.700
4.665
4.700
45,121
+0.01(+0.15%)
Sep 18, 2014
4.700
4.721
4.693
4.693
119,622
-0.01(-0.15%)
Sep 17, 2014
4.721
4.749
4.700
4.700
74,150
-0.03(-0.60%)
Sep 16, 2014
4.721
4.749
4.693
4.728
52,885
+0.03(+0.60%)
Sep 15, 2014
4.756
4.756
4.700
4.700
29,652
-0.03(-0.60%)
Sep 12, 2014
4.714
4.756
4.693
4.728
321,759
+0.04(+0.75%)
Sep 11, 2014
4.672
4.714
4.665
4.693
16,439
+0.01(+0.30%)
Sep 10, 2014
4.693
4.718
4.679
4.679
50,081
-0.01(-0.30%)
Sep 09, 2014
4.714
4.714
4.686
4.693
46,211
+0.00(+0.00%)
Sep 08, 2014
4.707
4.714
4.693
4.693
35,880
-0.01(-0.15%)
Sep 05, 2014
4.686
4.732
4.651
4.700
62,351
-0.01(-0.30%)
Sep 04, 2014
4.784
4.784
4.616
4.714
123,092
-0.04(-0.74%)
Sep 03, 2014
4.813
4.813
4.728
4.749
195,102
-0.04(-0.74%)
Sep 02, 2014
4.813
4.862
4.749
4.784
111,524
-0.04(-0.87%)
Aug 29, 2014
4.883
4.827
4.827
4.827
27,856
-0.05(-1.01%)
Aug 28, 2014
4.763
4.925
4.763
4.876
74,156
+0.06(+1.17%)
Aug 27, 2014
4.855
4.855
4.799
4.820
78,950
-0.04(-0.72%)
Aug 26, 2014
4.855
4.855
4.784
4.855
76,846
+0.01(+0.15%)
Aug 25, 2014
4.815
4.848
4.765
4.848
148,250
+0.05(+1.03%)
Aug 22, 2014
4.813
4.813
4.763
4.799
112,681
-0.01(-0.15%)
Aug 21, 2014
4.820
4.841
4.820
4.806
56,437
-0.01(-0.29%)
Aug 20, 2014
4.777
4.855
4.749
4.820
56,724
+0.04(+0.74%)
Aug 19, 2014
4.820
4.820
4.784
4.784
47,960
-0.01(-0.29%)
Aug 18, 2014
4.791
4.820
4.770
4.799
34,991
+0.06(+1.19%)
Aug 15, 2014
4.784
4.749
4.728
4.742
22,052
-0.01(-0.15%)
Aug 14, 2014
4.763
4.784
4.749
4.749
19,144
-0.01(-0.30%)
Aug 13, 2014
4.777
4.813
4.707
4.763
56,276
-0.04(-0.73%)
Aug 12, 2014
4.763
4.820
4.763
4.799
20,007
+0.01(+0.29%)
Aug 11, 2014
4.770
4.791
4.749
4.784
244,457
+0.01(+0.29%)
Aug 08, 2014
4.770
4.784
4.735
4.770
116,230
+0.02(+0.44%)
Aug 07, 2014
4.770
4.784
4.749
4.749
27,824
+0.01(+0.15%)
Aug 06, 2014
4.770
4.813
4.742
4.742
19,876
-0.06(-1.17%)
Aug 05, 2014
4.820
4.848
4.742
4.799
252,648
-0.06(-1.16%)
Aug 04, 2014
4.763
4.855
4.707
4.855
87,169
+0.08(+1.77%)
Aug 01, 2014
4.721
4.784
4.700
4.770
69,878
+0.03(+0.59%)
Jul 31, 2014
4.799
4.876
4.686
4.742
161,041
-0.15(-3.02%)
Jul 30, 2014
4.925
5.010
4.848
4.890
333,148
+0.12(+2.51%)
Jul 29, 2014
4.855
4.904
4.770
4.770
85,823
-0.04(-0.88%)
Jul 28, 2014
4.890
4.904
4.693
4.813
96,309
-0.02(-0.44%)
Jul 25, 2014
4.890
4.996
4.820
4.834
171,273
-0.03(-0.58%)
Jul 24, 2014
4.960
4.960
4.820
4.862
85,510
-0.04(-0.72%)
Jul 23, 2014
4.876
4.960
4.813
4.897
66,499
+0.01(+0.29%)
Jul 22, 2014
4.770
4.925
4.686
4.883
144,162
+0.11(+2.36%)
Jul 21, 2014
4.749
4.841
4.707
4.770
71,174
-0.07(-1.45%)
Jul 18, 2014
4.707
4.932
4.707
4.841
59,208
+0.13(+2.69%)
Jul 17, 2014
4.714
4.746
4.672
4.714
73,334
+0.01(+0.15%)
Jul 16, 2014
4.841
4.855
4.665
4.707
181,671
-0.08(-1.62%)
Jul 15, 2014
4.813
4.865
4.763
4.784
40,674
-0.05(-1.02%)
Jul 14, 2014
4.946
4.960
4.820
4.834
39,481
+0.00(+0.00%)
Jul 11, 2014
4.876
4.883
4.770
4.834
32,618
-0.03(-0.58%)
Jul 10, 2014
4.777
4.939
4.749
4.862
67,976
+0.01(+0.15%)
Jul 09, 2014
4.890
5.024
4.855
4.855
67,965
-0.08(-1.57%)
Jul 08, 2014
5.024
5.024
4.897
4.932
69,429
-0.12(-2.37%)
Jul 07, 2014
5.207
5.214
5.031
5.052
115,562
-0.17(-3.23%)
Jul 03, 2014
5.157
5.221
5.221
5.221
75,611
+0.11(+2.20%)
Jul 02, 2014
5.108
5.143
5.003
5.108
110,344
-0.01(-0.14%)
Jul 01, 2014
5.404
5.404
5.101
5.115
154,024
-0.21(-3.96%)
Jun 30, 2014
4.827
5.446
4.820
5.326
231,738
+0.51(+10.51%)
Jun 27, 2014
4.686
4.890
4.672
4.820
1,740,553
+0.10(+2.09%)
Jun 26, 2014
4.658
4.756
4.637
4.721
86,485
+0.05(+1.05%)
Jun 25, 2014
4.644
4.735
4.644
4.672
91,396
+0.00(+0.00%)
Jun 24, 2014
4.820
4.897
4.665
4.672
139,390
-0.18(-3.63%)
Jun 23, 2014
4.714
4.897
4.679
4.848
153,254
+0.13(+2.84%)
Jun 20, 2014
4.869
4.869
4.679
4.714
167,929
-0.11(-2.33%)
Jun 19, 2014
4.862
4.862
4.784
4.827
73,344
-0.02(-0.44%)
Jun 18, 2014
4.756
4.855
4.735
4.848
67,905
+0.09(+1.92%)
Jun 17, 2014
4.680
4.777
4.679
4.756
70,728
+0.04(+0.90%)
Jun 16, 2014
4.693
4.740
4.693
4.714
53,697
-0.01(-0.30%)
Jun 13, 2014
4.749
4.791
4.714
4.728
46,620
+0.01(+0.15%)
Jun 12, 2014
4.693
4.735
4.693
4.721
79,904
+0.00(+0.00%)
Jun 11, 2014
4.799
4.827
4.665
4.721
47,626
-0.09(-1.90%)
Jun 10, 2014
4.827
4.834
4.806
4.813
37,677
-0.02(-0.44%)
Jun 06, 2014
4.841
4.918
4.784
4.834
68,302
+0.05(+1.03%)
Jun 05, 2014
4.630
4.804
4.573
4.784
84,950
+0.19(+4.13%)
Jun 04, 2014
4.524
4.594
4.510
4.594
92,487
+0.07(+1.56%)
Jun 03, 2014
4.552
4.623
4.524
4.524
118,899
-0.05(-1.08%)
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.