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:

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 265.68 268.56 264.01 265.28 2,206,900 -0.61(-0.23%)
Jan 30, 2020 269.26 270.44 261.69 265.89 2,738,451 -7.02(-2.57%)
Jan 29, 2020 279.50 282.33 272.16 272.91 4,450,384 -17.41(-6.00%)
Jan 28, 2020 285.00 293.62 284.13 290.32 1,985,318 +7.28(+2.57%)
Jan 27, 2020 293.63 293.80 278.95 283.04 2,399,631 -14.24(-4.79%)
Jan 24, 2020 304.84 305.58 295.42 297.28 1,088,600 -7.12(-2.34%)
Jan 23, 2020 303.46 305.36 301.29 304.40 1,089,312 +0.89(+0.29%)
Jan 22, 2020 306.68 306.68 302.14 303.51 998,038 -2.48(-0.81%)
Jan 21, 2020 303.94 308.23 303.17 305.99 992,428 +0.60(+0.20%)
Jan 17, 2020 305.07 305.65 300.08 305.39 1,312,600 +0.34(+0.11%)
Jan 16, 2020 302.92 305.24 302.09 305.05 704,236 +3.50(+1.16%)
Jan 15, 2020 297.26 304.80 297.22 301.55 1,401,035 +4.67(+1.57%)
Jan 14, 2020 296.04 298.05 294.82 296.88 1,067,742 +0.14(+0.05%)
Jan 13, 2020 306.88 307.00 296.34 296.74 1,756,533 -11.00(-3.57%)
Jan 10, 2020 307.94 309.10 306.43 307.74 1,049,800 +1.33(+0.43%)
Jan 09, 2020 307.83 309.00 305.79 306.41 1,439,908 -1.07(-0.35%)
Jan 08, 2020 300.89 308.76 298.51 307.48 2,067,797 +7.94(+2.65%)
Jan 07, 2020 299.20 300.28 294.61 299.54 1,313,251 -0.91(-0.30%)
Jan 06, 2020 295.34 300.56 294.77 300.45 1,308,650 +3.57(+1.20%)
Jan 03, 2020 293.68 299.53 293.68 296.88 986,700 -3.99(-1.33%)
Jan 02, 2020 302.67 302.82 297.20 300.87 1,200,541 -1.16(-0.38%)
Dec 31, 2019 305.30 305.55 300.17 302.03 916,000 -3.28(-1.07%)
Dec 30, 2019 306.54 306.57 304.46 305.31 831,660 -1.11(-0.36%)
Dec 27, 2019 305.06 306.60 304.63 306.42 604,800 +1.66(+0.54%)
Dec 26, 2019 304.82 305.24 304.01 304.76 484,570 +0.26(+0.09%)
Dec 24, 2019 303.82 304.77 302.48 304.50 333,000 +1.32(+0.44%)
Dec 23, 2019 303.10 304.61 300.44 303.18 1,308,159 +0.18(+0.06%)
Dec 20, 2019 301.72 303.32 297.68 303.00 2,823,500 +4.78(+1.60%)
Dec 19, 2019 294.50 299.78 293.90 298.22 1,941,208 +5.04(+1.72%)
Dec 18, 2019 290.94 294.75 290.11 293.18 1,105,116 +2.44(+0.84%)
Dec 17, 2019 291.00 293.30 289.01 290.74 1,107,460 -1.04(-0.36%)
Dec 16, 2019 285.70 297.35 285.02 291.78 2,021,029 +7.66(+2.70%)
Dec 13, 2019 285.06 288.62 283.55 284.12 897,100 -0.30(-0.11%)
Dec 12, 2019 281.83 285.04 280.40 284.42 1,110,616 +3.82(+1.36%)
Dec 11, 2019 283.10 284.45 279.65 280.60 1,149,709 -3.25(-1.14%)
Dec 10, 2019 282.58 284.36 280.37 283.85 863,438 +1.52(+0.54%)
Dec 09, 2019 285.43 285.43 282.24 282.33 1,209,239 -2.94(-1.03%)
Dec 06, 2019 282.09 285.61 280.85 285.27 1,618,500 -1.03(-0.36%)
Dec 05, 2019 286.72 288.36 284.23 286.30 969,991 -1.08(-0.38%)
Dec 04, 2019 288.01 289.11 285.73 287.38 895,950 +1.19(+0.42%)
Dec 03, 2019 285.01 286.97 282.35 286.19 1,182,340 -1.24(-0.43%)
Dec 02, 2019 289.62 292.23 287.00 287.43 1,261,957 -1.23(-0.43%)
Nov 29, 2019 289.18 290.75 287.50 288.66 512,500 -0.79(-0.27%)
Nov 27, 2019 288.63 291.60 286.92 289.45 1,189,000 +2.10(+0.73%)
Nov 26, 2019 292.31 293.88 286.85 287.35 2,464,607 -6.54(-2.23%)
Nov 25, 2019 291.00 294.29 290.21 293.89 1,451,963 +2.06(+0.71%)
Nov 22, 2019 294.01 296.99 290.06 291.83 1,149,400 -1.90(-0.65%)
Nov 21, 2019 292.86 295.97 289.28 293.73 1,368,517 +1.03(+0.35%)
Nov 20, 2019 293.54 293.69 288.05 292.70 1,208,782 -0.02(-0.01%)
Nov 19, 2019 294.48 295.15 290.12 292.72 2,286,875 -1.28(-0.44%)
Nov 18, 2019 297.60 307.38 293.71 294.00 2,324,167 -3.82(-1.28%)
Nov 15, 2019 281.79 298.62 278.64 297.82 2,661,800 +15.81(+5.61%)
Nov 14, 2019 283.00 284.48 281.92 282.01 1,186,936 -1.73(-0.61%)
Nov 13, 2019 281.80 287.66 280.83 283.74 1,309,738 +0.07(+0.02%)
Nov 12, 2019 278.53 284.98 278.53 283.67 1,302,645 +4.52(+1.62%)
Nov 11, 2019 279.78 281.22 277.73 279.15 992,954 -2.94(-1.04%)
Nov 08, 2019 280.01 283.44 279.01 282.09 1,229,600 +2.32(+0.83%)
Nov 07, 2019 277.72 281.03 277.72 279.77 1,614,037 +2.45(+0.88%)
Nov 06, 2019 272.51 277.55 272.50 277.32 1,603,858 +4.32(+1.58%)
Nov 05, 2019 273.86 275.81 271.67 273.00 1,404,500 +1.28(+0.47%)
Nov 04, 2019 272.40 273.52 266.53 271.72 1,167,532 +0.97(+0.36%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.