Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James River Gp HD (NQ: JRVR )

7.730 +0.160 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.11 11.36 9.616 9.873 1,773,617 -0.38(-3.66%)
Feb 28, 2024 10.46 10.52 10.19 10.25 1,559,715 -0.21(-1.99%)
Feb 27, 2024 10.45 10.61 10.31 10.46 1,283,423 +0.07(+0.67%)
Feb 26, 2024 10.64 10.79 10.26 10.39 981,916 -0.35(-3.22%)
Feb 23, 2024 10.38 10.90 10.38 10.73 900,982 +0.17(+1.59%)
Feb 22, 2024 10.27 10.59 10.12 10.56 929,448 +0.28(+2.69%)
Feb 21, 2024 10.71 10.71 10.29 10.29 889,117 -0.39(-3.61%)
Feb 20, 2024 10.29 10.77 10.28 10.67 955,332 +0.19(+1.79%)
Feb 16, 2024 10.45 10.60 10.26 10.49 1,079,499 +0.02(+0.19%)
Feb 15, 2024 10.27 10.55 10.25 10.47 933,256 +0.21(+2.02%)
Feb 14, 2024 9.982 10.30 9.898 10.26 1,061,652 +0.28(+2.77%)
Feb 13, 2024 9.814 10.07 9.744 9.982 1,281,668 -0.03(-0.30%)
Feb 12, 2024 9.428 10.07 9.418 10.01 1,056,732 +0.63(+6.74%)
Feb 09, 2024 8.746 9.399 8.638 9.379 1,081,225 +0.48(+5.44%)
Feb 08, 2024 8.865 8.984 8.608 8.895 986,297 +0.13(+1.47%)
Feb 07, 2024 8.993 9.033 8.746 8.766 1,008,860 -0.18(-1.99%)
Feb 06, 2024 8.756 9.122 8.736 8.944 1,065,497 +0.13(+1.46%)
Feb 05, 2024 8.944 9.102 8.598 8.816 969,797 -0.30(-3.25%)
Feb 02, 2024 9.221 9.384 9.063 9.112 700,074 -0.11(-1.18%)
Feb 01, 2024 9.399 9.576 8.974 9.221 1,801,591 -0.24(-2.51%)
Jan 31, 2024 9.675 9.774 9.428 9.458 296,023 -0.27(-2.74%)
Jan 30, 2024 9.527 9.725 9.428 9.725 723,910 +0.09(+0.92%)
Jan 29, 2024 9.280 9.656 9.201 9.636 941,290 +0.34(+3.61%)
Jan 26, 2024 9.418 9.537 9.270 9.300 938,842 -0.06(-0.63%)
Jan 25, 2024 9.290 9.418 9.072 9.359 1,059,784 +0.14(+1.50%)
Jan 24, 2024 9.161 9.300 9.082 9.221 1,043,749 +0.18(+2.02%)
Jan 23, 2024 9.092 9.240 8.934 9.038 2,108,574 +0.08(+0.94%)
Jan 22, 2024 8.509 8.954 8.499 8.954 1,836,812 +0.46(+5.47%)
Jan 19, 2024 8.381 8.608 8.311 8.489 1,885,990 +0.20(+2.38%)
Jan 18, 2024 8.124 8.321 7.946 8.292 1,728,745 +0.17(+2.07%)
Jan 17, 2024 8.203 8.341 7.916 8.124 1,752,603 -0.23(-2.72%)
Jan 16, 2024 8.302 8.479 8.173 8.351 1,692,384 +0.07(+0.84%)
Jan 12, 2024 8.410 8.484 8.213 8.282 1,691,482 -0.05(-0.59%)
Jan 11, 2024 8.292 8.371 7.985 8.331 1,639,949 +0.02(+0.24%)
Jan 10, 2024 8.272 8.361 8.079 8.311 1,615,640 +0.00(+0.00%)
Jan 09, 2024 8.895 8.895 8.213 8.311 1,817,570 -0.59(-6.66%)
Jan 08, 2024 9.260 9.280 8.796 8.904 1,806,207 -0.33(-3.53%)
Jan 05, 2024 9.171 9.389 9.139 9.231 1,837,917 -0.03(-0.32%)
Jan 04, 2024 9.072 9.270 8.904 9.260 1,931,668 +0.19(+2.07%)
Jan 03, 2024 9.063 9.240 8.786 9.072 1,835,582 +0.00(+0.00%)
Jan 02, 2024 9.142 9.527 9.072 9.072 1,558,516 -0.06(-0.65%)
Dec 29, 2023 9.586 9.586 9.122 9.132 1,537,297 -0.36(-3.75%)
Dec 28, 2023 9.320 9.497 9.290 9.488 1,426,653 +0.17(+1.80%)
Dec 27, 2023 9.122 9.537 9.053 9.320 1,543,421 +0.21(+2.28%)
Dec 26, 2023 9.310 9.324 9.038 9.112 1,426,898 -0.08(-0.86%)
Dec 22, 2023 9.329 9.497 9.132 9.191 1,572,967 -0.03(-0.32%)
Dec 21, 2023 9.310 9.576 8.984 9.221 1,450,888 -0.10(-1.06%)
Dec 20, 2023 9.665 9.774 9.290 9.320 1,789,103 -0.27(-2.78%)
Dec 19, 2023 9.448 9.824 9.300 9.586 1,730,822 +0.20(+2.11%)
Dec 18, 2023 8.519 9.972 8.450 9.389 2,412,421 +1.00(+11.90%)
Dec 15, 2023 8.519 8.578 8.223 8.391 8,988,840 +0.11(+1.31%)
Dec 14, 2023 9.132 9.221 8.282 8.282 932,172 -0.78(-8.61%)
Dec 13, 2023 8.855 9.063 8.519 9.063 611,436 +0.26(+2.92%)
Dec 12, 2023 9.053 9.053 8.786 8.806 584,733 -0.26(-2.84%)
Dec 11, 2023 8.934 9.132 8.677 9.063 537,089 +0.13(+1.44%)
Dec 08, 2023 8.687 8.944 8.499 8.934 612,649 +0.28(+3.20%)
Dec 07, 2023 8.972 9.090 8.579 8.657 563,227 -0.31(-3.50%)
Dec 06, 2023 9.375 9.453 8.962 8.972 763,158 -0.20(-2.14%)
Dec 05, 2023 9.227 9.444 9.060 9.168 848,627 -0.05(-0.53%)
Dec 04, 2023 8.756 9.498 8.697 9.217 1,466,480 +0.15(+1.63%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.