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
SPDR S&P 500 ETF Trust
(NY:
SPY
)
568.25
-0.98 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2014
169.68
169.72
168.83
169.58
174,691,328
+1.92(+1.14%)
Oct 30, 2014
166.60
168.14
166.00
167.66
134,685,200
+1.07(+0.64%)
Oct 29, 2014
166.97
167.07
165.49
166.60
169,456,224
-0.25(-0.15%)
Oct 28, 2014
165.51
166.86
165.44
166.85
126,818,216
+1.89(+1.15%)
Oct 27, 2014
164.59
165.20
164.01
164.96
98,601,136
-0.23(-0.14%)
Oct 24, 2014
164.19
165.23
163.55
165.18
140,234,960
+1.26(+0.77%)
Oct 23, 2014
163.66
164.99
163.44
163.92
184,170,736
+1.88(+1.16%)
Oct 22, 2014
163.49
163.91
161.97
162.04
180,370,416
-1.16(-0.71%)
Oct 21, 2014
161.19
163.31
161.02
163.20
183,971,680
+3.17(+1.98%)
Oct 20, 2014
158.20
160.15
158.15
160.03
154,332,032
+1.54(+0.97%)
Oct 17, 2014
158.45
159.57
157.78
158.49
255,224,368
+1.85(+1.18%)
Oct 16, 2014
153.94
157.74
153.80
156.64
321,422,848
-0.13(-0.09%)
Oct 15, 2014
155.71
157.84
152.98
156.77
452,629,856
-1.07(-0.68%)
Oct 14, 2014
158.45
159.62
157.29
157.84
256,545,600
+0.24(+0.15%)
Oct 13, 2014
160.16
160.74
157.51
157.60
274,156,864
-2.63(-1.64%)
Oct 10, 2014
162.04
162.84
160.19
160.23
263,886,288
-1.85(-1.14%)
Oct 09, 2014
165.10
165.33
161.95
162.08
250,339,152
-3.28(-1.98%)
Oct 08, 2014
162.61
165.59
161.76
165.36
221,591,136
+2.84(+1.75%)
Oct 07, 2014
164.22
164.59
162.48
162.52
175,806,320
-2.55(-1.54%)
Oct 06, 2014
165.95
166.17
164.47
165.06
124,579,168
-0.19(-0.12%)
Oct 03, 2014
164.55
165.61
164.05
165.26
144,565,280
+1.80(+1.10%)
Oct 02, 2014
163.29
164.03
161.75
163.46
186,986,656
+0.03(+0.02%)
Oct 01, 2014
165.41
165.47
163.06
163.43
211,317,792
-2.25(-1.36%)
Sep 30, 2014
166.24
166.76
165.34
165.68
156,064,320
-0.44(-0.26%)
Sep 29, 2014
164.99
166.41
164.86
166.12
113,093,872
-0.30(-0.18%)
Sep 26, 2014
165.41
166.83
165.18
166.42
123,134,112
+1.31(+0.79%)
Sep 25, 2014
167.38
167.39
165.05
165.11
178,550,144
-2.71(-1.61%)
Sep 24, 2014
166.54
167.93
166.10
167.81
127,505,504
+1.30(+0.78%)
Sep 23, 2014
166.87
167.56
166.46
166.51
132,412,032
-0.96(-0.57%)
Sep 22, 2014
168.48
168.50
167.12
167.47
149,272,720
-1.30(-0.77%)
Sep 19, 2014
169.46
169.78
168.43
168.77
144,660,864
-0.15(-0.09%)
Sep 18, 2014
168.54
168.95
168.32
168.93
113,416,656
+0.89(+0.53%)
Sep 17, 2014
168.05
168.81
167.19
168.03
180,685,776
+0.23(+0.13%)
Sep 16, 2014
166.24
168.11
166.15
167.81
138,720,624
+1.25(+0.75%)
Sep 15, 2014
166.70
166.83
166.05
166.55
91,255,536
-0.12(-0.07%)
Sep 12, 2014
167.49
167.50
166.20
166.68
140,354,288
-0.98(-0.58%)
Sep 11, 2014
166.79
167.68
166.67
167.65
79,811,152
+0.19(+0.12%)
Sep 10, 2014
166.93
167.57
166.37
167.46
80,332,760
+0.63(+0.38%)
Sep 09, 2014
167.90
167.86
166.49
166.83
105,776,616
-1.06(-0.63%)
Sep 08, 2014
168.17
168.42
167.40
167.90
76,609,256
-0.44(-0.26%)
Sep 05, 2014
167.54
168.40
166.91
168.33
122,072,968
+0.75(+0.45%)
Sep 04, 2014
168.11
168.72
167.12
167.58
101,765,448
-0.24(-0.14%)
Sep 03, 2014
168.56
168.58
167.59
167.82
68,634,680
-0.09(-0.05%)
Sep 02, 2014
168.22
168.24
167.29
167.91
86,495,488
-0.08(-0.05%)
Aug 29, 2014
167.78
168.00
168.00
168.00
78,740,616
+0.48(+0.28%)
Aug 28, 2014
167.06
167.63
166.89
167.52
69,565,144
-0.09(-0.05%)
Aug 27, 2014
167.76
167.86
167.35
167.61
57,181,552
-0.07(-0.04%)
Aug 26, 2014
167.68
168.08
167.64
167.68
56,475,700
+0.11(+0.07%)
Aug 25, 2014
167.52
167.90
167.29
167.57
76,254,536
+0.84(+0.51%)
Aug 22, 2014
166.85
167.13
166.35
166.72
90,927,224
-0.26(-0.16%)
Aug 21, 2014
166.64
167.20
166.57
166.98
80,958,904
+0.49(+0.29%)
Aug 20, 2014
165.83
166.70
165.80
166.50
86,858,768
+0.44(+0.27%)
Aug 19, 2014
165.59
166.18
165.26
166.06
70,520,816
+0.86(+0.52%)
Aug 18, 2014
164.72
165.27
164.63
165.19
90,055,480
+1.37(+0.84%)
Aug 15, 2014
164.45
164.60
162.68
163.82
167,202,304
-0.03(-0.02%)
Aug 14, 2014
163.35
163.85
163.20
163.85
68,480,360
+0.77(+0.47%)
Aug 13, 2014
162.62
163.27
162.35
163.08
82,421,864
+1.10(+0.68%)
Aug 12, 2014
162.05
162.51
161.49
161.99
87,948,024
-0.22(-0.14%)
Aug 11, 2014
162.35
162.93
162.14
162.21
89,037,224
+0.46(+0.29%)
Aug 08, 2014
160.25
161.85
159.83
161.75
139,799,792
+1.85(+1.16%)
Aug 07, 2014
161.49
161.65
159.49
159.90
162,001,648
-0.87(-0.54%)
Aug 06, 2014
159.96
161.45
159.94
160.76
113,196,272
+0.05(+0.03%)
Aug 05, 2014
161.63
162.05
160.13
160.72
181,704,688
-1.57(-0.97%)
Aug 04, 2014
161.44
162.63
160.75
162.29
104,250,008
+1.16(+0.72%)
Aug 01, 2014
161.18
162.18
160.35
161.12
226,114,336
-0.49(-0.31%)
Jul 31, 2014
164.88
163.87
161.52
161.62
217,314,992
-3.26(-1.97%)
Jul 30, 2014
165.44
165.65
164.19
164.88
124,489,696
+0.03(+0.02%)
Jul 29, 2014
165.87
166.10
164.82
164.85
96,114,728
-0.71(-0.43%)
Jul 28, 2014
165.53
165.80
164.57
165.56
82,705,352
+0.07(+0.04%)
Jul 25, 2014
165.80
165.95
165.17
165.49
91,799,248
-0.78(-0.47%)
Jul 24, 2014
166.42
166.62
166.13
166.27
67,910,816
+0.01(+0.01%)
Jul 23, 2014
166.14
166.44
165.81
166.26
72,018,576
+0.37(+0.22%)
Jul 22, 2014
165.74
166.20
165.62
165.90
80,358,240
+0.72(+0.44%)
Jul 21, 2014
164.97
165.31
164.41
165.18
80,441,568
-0.31(-0.19%)
Jul 18, 2014
164.35
165.65
164.26
165.49
148,540,416
+1.67(+1.02%)
Jul 17, 2014
165.19
165.81
163.58
163.81
170,340,512
-1.88(-1.14%)
Jul 16, 2014
165.82
165.95
165.24
165.69
95,276,560
+0.61(+0.37%)
Jul 15, 2014
165.49
165.79
164.36
165.08
131,611,848
-0.31(-0.19%)
Jul 14, 2014
165.40
165.61
165.26
165.39
69,175,600
+0.83(+0.50%)
Jul 11, 2014
164.24
164.68
163.87
164.56
76,753,088
+0.23(+0.14%)
Jul 10, 2014
163.40
164.78
163.27
164.34
117,568,640
-0.65(-0.40%)
Jul 09, 2014
164.67
165.14
164.31
164.99
87,007,008
+0.74(+0.45%)
Jul 08, 2014
165.02
165.08
163.85
164.26
128,519,288
-1.06(-0.64%)
Jul 07, 2014
165.58
165.71
165.08
165.32
73,469,160
-0.58(-0.35%)
Jul 03, 2014
165.55
165.90
165.90
165.90
63,247,208
+0.81(+0.49%)
Jul 02, 2014
164.93
165.29
164.86
165.08
62,343,468
+0.17(+0.10%)
Jul 01, 2014
164.21
165.42
164.16
164.92
107,682,688
+1.10(+0.67%)
Jun 30, 2014
163.80
164.19
163.66
163.82
83,494,288
-0.08(-0.05%)
Jun 27, 2014
163.20
163.95
163.12
163.90
85,367,288
+0.32(+0.19%)
Jun 26, 2014
163.73
163.75
162.49
163.59
100,372,592
-0.12(-0.07%)
Jun 25, 2014
162.59
163.87
162.59
163.70
98,142,248
+0.74(+0.45%)
Jun 24, 2014
163.66
164.47
162.78
162.97
113,677,248
-0.99(-0.60%)
Jun 23, 2014
164.03
164.10
163.65
163.95
82,259,104
-0.05(-0.03%)
Jun 20, 2014
164.08
164.14
163.80
164.00
120,173,736
+0.33(+0.20%)
Jun 19, 2014
163.63
163.77
163.11
163.67
99,166,488
+0.19(+0.11%)
Jun 18, 2014
162.30
163.58
161.94
163.49
125,766,472
+1.19(+0.73%)
Jun 17, 2014
161.62
162.41
161.45
162.30
100,863,128
+0.45(+0.28%)
Jun 16, 2014
161.51
162.19
161.32
161.85
102,983,296
+0.13(+0.08%)
Jun 13, 2014
161.52
161.87
161.02
161.72
98,457,488
+0.49(+0.31%)
Jun 12, 2014
162.15
162.27
160.87
161.22
121,705,224
-1.15(-0.71%)
Jun 11, 2014
162.36
162.54
162.01
162.37
82,321,152
-0.57(-0.35%)
Jun 10, 2014
162.71
162.97
162.37
162.94
66,711,988
+0.19(+0.11%)
Jun 06, 2014
162.33
162.80
162.26
162.75
94,470,720
+0.77(+0.48%)
Jun 05, 2014
161.12
162.15
160.52
161.98
110,276,096
+1.05(+0.65%)
Jun 04, 2014
160.33
161.02
160.16
160.93
65,929,420
+0.32(+0.20%)
Jun 03, 2014
160.27
160.69
160.15
160.61
76,188,312
-0.08(-0.05%)
Jun 02, 2014
160.73
160.76
159.91
160.69
77,028,688
+0.18(+0.11%)
May 30, 2014
160.10
160.61
159.97
160.51
91,612,960
+0.26(+0.16%)
May 29, 2014
159.42
160.27
159.38
160.25
74,640,128
+0.82(+0.52%)
May 28, 2014
159.54
159.79
159.16
159.42
79,233,368
-0.12(-0.07%)
May 27, 2014
159.15
159.59
159.07
159.54
86,238,248
+0.97(+0.61%)
May 23, 2014
158.07
158.57
158.57
158.57
73,338,736
+0.40(+0.26%)
May 22, 2014
157.59
158.24
157.32
158.16
53,510,336
+0.61(+0.39%)
May 21, 2014
156.69
157.62
156.66
157.55
105,833,424
+1.32(+0.84%)
May 20, 2014
157.15
157.17
155.83
156.23
131,416,536
-0.99(-0.63%)
May 19, 2014
156.35
157.35
156.21
157.22
75,474,768
+0.57(+0.37%)
May 16, 2014
156.20
156.72
155.54
156.65
116,992,880
+0.54(+0.35%)
May 15, 2014
157.17
157.21
155.34
156.11
185,741,456
-1.38(-0.88%)
May 14, 2014
158.10
158.17
157.27
157.49
85,686,328
-0.75(-0.47%)
May 13, 2014
158.30
158.62
158.08
158.24
79,309,672
+0.15(+0.09%)
May 12, 2014
157.24
158.17
156.61
158.09
98,796,248
+1.52(+0.97%)
May 09, 2014
156.35
156.64
155.63
156.57
100,451,776
+0.24(+0.15%)
May 08, 2014
156.33
157.48
155.84
156.34
111,956,008
-0.17(-0.11%)
May 07, 2014
156.13
156.58
154.95
156.51
125,413,432
+0.92(+0.59%)
May 06, 2014
156.61
156.72
155.56
155.59
96,440,192
-1.37(-0.87%)
May 05, 2014
155.89
157.07
155.46
156.96
90,818,072
+0.30(+0.19%)
May 02, 2014
156.87
157.56
156.43
156.66
117,789,960
-0.22(-0.14%)
May 01, 2014
156.79
157.31
156.38
156.88
109,300,144
+0.01(+0.01%)
Apr 30, 2014
156.14
157.03
155.93
156.87
121,028,568
+0.47(+0.30%)
Apr 29, 2014
156.18
156.64
155.84
156.40
100,550,272
+0.73(+0.47%)
Apr 28, 2014
155.82
156.35
154.09
155.67
161,082,544
+0.49(+0.31%)
Apr 25, 2014
155.95
156.05
154.83
155.18
120,501,224
-1.28(-0.82%)
Apr 24, 2014
156.92
156.93
155.72
156.47
105,608,768
+0.32(+0.20%)
Apr 23, 2014
156.45
156.54
156.03
156.15
87,365,360
-0.37(-0.23%)
Apr 22, 2014
155.97
156.94
155.88
156.52
100,145,232
+0.71(+0.46%)
Apr 21, 2014
155.31
155.86
155.12
155.81
81,454,552
+0.54(+0.35%)
Apr 17, 2014
154.84
155.27
155.27
155.27
126,353,160
+0.22(+0.14%)
Apr 16, 2014
154.50
155.06
153.82
155.05
124,540,384
+1.60(+1.04%)
Apr 15, 2014
152.71
153.55
151.20
153.44
187,974,016
+1.05(+0.69%)
Apr 14, 2014
152.38
152.75
151.14
152.39
157,892,528
+1.19(+0.79%)
Apr 11, 2014
151.75
152.62
151.03
151.20
200,775,872
-1.37(-0.90%)
Apr 10, 2014
155.85
155.92
152.38
152.57
203,838,672
-3.28(-2.10%)
Apr 09, 2014
154.61
155.90
154.16
155.85
118,694,856
+1.66(+1.08%)
Apr 08, 2014
153.45
154.44
152.94
154.19
133,830,080
+0.63(+0.41%)
Apr 07, 2014
154.86
155.16
153.24
153.56
168,051,744
-1.72(-1.11%)
Apr 04, 2014
157.97
158.02
155.03
155.28
203,332,736
-1.86(-1.18%)
Apr 03, 2014
157.58
157.62
156.65
157.13
92,482,544
-0.21(-0.13%)
Apr 02, 2014
157.03
157.55
156.72
157.34
93,732,368
+0.53(+0.33%)
Apr 01, 2014
156.29
156.91
155.78
156.82
105,568,672
+1.03(+0.66%)
Mar 31, 2014
155.48
156.03
154.54
155.78
116,207,280
+1.27(+0.82%)
Mar 28, 2014
154.20
155.29
154.11
154.52
122,015,392
+0.76(+0.49%)
Mar 27, 2014
153.92
154.39
153.19
153.76
169,728,016
-0.33(-0.21%)
Mar 26, 2014
155.80
156.06
154.04
154.08
140,649,760
-1.12(-0.72%)
Mar 25, 2014
155.25
155.72
154.33
155.20
123,895,168
+0.73(+0.47%)
Mar 24, 2014
155.62
155.83
153.79
154.47
144,555,808
-0.64(-0.41%)
Mar 21, 2014
156.38
157.46
154.97
155.11
195,826,576
-0.60(-0.39%)
Mar 20, 2014
154.47
155.83
154.19
155.71
138,149,104
+0.90(+0.58%)
Mar 19, 2014
155.67
155.87
153.82
154.81
202,255,376
-0.83(-0.53%)
Mar 18, 2014
154.85
155.84
154.68
155.64
121,726,168
+1.10(+0.71%)
Mar 17, 2014
153.92
154.90
153.85
154.53
117,236,352
+1.38(+0.90%)
Mar 14, 2014
153.27
154.09
152.97
153.15
185,588,032
-0.43(-0.28%)
Mar 13, 2014
155.79
155.91
153.15
153.58
183,745,040
-1.74(-1.12%)
Mar 12, 2014
154.53
155.38
154.18
155.32
125,912,128
+0.04(+0.03%)
Mar 11, 2014
156.28
156.51
154.93
155.28
116,891,224
-0.77(-0.49%)
Mar 10, 2014
155.87
156.11
155.16
156.05
89,735,376
-0.08(-0.05%)
Mar 07, 2014
156.64
156.72
155.45
156.14
138,074,176
+0.07(+0.04%)
Mar 06, 2014
156.09
156.43
155.74
156.07
99,107,848
+0.36(+0.23%)
Mar 05, 2014
155.69
155.98
155.46
155.71
103,626,336
+0.14(+0.09%)
Mar 04, 2014
154.88
155.90
154.88
155.57
201,265,920
+2.16(+1.41%)
Mar 03, 2014
153.18
153.81
152.40
153.41
201,543,728
-1.09(-0.70%)
Feb 28, 2014
154.09
155.22
153.47
154.50
181,877,232
+0.39(+0.25%)
Feb 27, 2014
153.09
154.15
152.91
154.11
112,595,104
+0.80(+0.52%)
Feb 26, 2014
153.52
153.93
152.88
153.31
114,961,920
+0.01(+0.01%)
Feb 25, 2014
153.46
153.92
152.79
153.30
140,489,088
-0.06(-0.04%)
Feb 24, 2014
152.87
154.39
152.51
153.36
135,876,400
+0.85(+0.55%)
Feb 21, 2014
153.01
153.34
152.44
152.51
142,418,400
-0.17(-0.11%)
Feb 20, 2014
152.00
153.03
151.44
152.69
125,626,920
+0.90(+0.59%)
Feb 19, 2014
152.40
153.39
151.66
151.79
150,517,776
-1.01(-0.66%)
Feb 18, 2014
152.76
153.01
152.31
152.80
95,042,928
+0.18(+0.12%)
Feb 14, 2014
151.64
152.62
152.62
152.62
116,352,616
+0.84(+0.55%)
Feb 13, 2014
149.98
151.94
149.97
151.78
118,944,912
+0.78(+0.52%)
Feb 12, 2014
151.13
151.63
150.70
151.00
113,361,040
+0.08(+0.05%)
Feb 11, 2014
149.42
151.31
149.32
150.93
146,175,248
+1.63(+1.09%)
Feb 10, 2014
149.04
149.34
148.63
149.29
108,243,384
+0.27(+0.18%)
Feb 07, 2014
147.88
149.18
147.40
149.02
205,926,080
+1.83(+1.24%)
Feb 06, 2014
145.62
147.19
145.32
147.19
156,187,152
+1.92(+1.32%)
Feb 05, 2014
144.96
145.60
144.07
145.28
196,425,392
-0.18(-0.12%)
Feb 04, 2014
145.10
145.84
144.40
145.46
195,634,400
+1.01(+0.70%)
Feb 03, 2014
147.59
147.93
144.17
144.45
299,712,000
-3.33(-2.25%)
Jan 31, 2014
146.81
148.70
146.73
147.78
234,732,160
-0.87(-0.59%)
Jan 30, 2014
148.34
149.13
147.84
148.65
138,950,096
+1.56(+1.06%)
Jan 29, 2014
147.26
148.08
146.70
147.09
255,351,760
-1.43(-0.96%)
Jan 28, 2014
147.74
148.71
147.73
148.51
128,600,992
+0.88(+0.60%)
Jan 27, 2014
148.50
148.89
146.90
147.63
216,302,048
-0.73(-0.49%)
Jan 24, 2014
150.61
150.66
148.31
148.37
251,611,680
-3.23(-2.13%)
Jan 23, 2014
152.07
152.10
150.79
151.60
158,291,104
-1.25(-0.82%)
Jan 22, 2014
153.01
153.07
152.53
152.85
72,101,296
+0.10(+0.06%)
Jan 21, 2014
153.18
153.24
151.81
152.75
103,591,160
+0.45(+0.30%)
Jan 17, 2014
152.69
152.30
152.30
152.30
130,038,208
-0.65(-0.43%)
Jan 16, 2014
152.84
153.15
152.46
152.95
86,447,064
-0.20(-0.13%)
Jan 15, 2014
152.33
153.38
152.36
153.15
116,375,912
+0.82(+0.54%)
Jan 14, 2014
151.18
152.41
150.90
152.33
122,368,248
+1.65(+1.09%)
Jan 13, 2014
152.36
152.75
150.40
150.68
175,320,896
-2.04(-1.33%)
Jan 10, 2014
152.56
152.78
151.78
152.72
123,017,888
+0.41(+0.27%)
Jan 09, 2014
152.69
152.71
151.60
152.30
108,637,584
+0.10(+0.07%)
Jan 08, 2014
152.15
152.46
151.68
152.20
113,582,864
+0.03(+0.02%)
Jan 07, 2014
151.85
152.43
151.73
152.17
102,349,016
+0.93(+0.61%)
Jan 06, 2014
152.16
152.24
151.01
151.24
122,766,744
-0.44(-0.29%)
Jan 03, 2014
151.95
152.27
151.47
151.68
98,136,320
-0.03(-0.02%)
Jan 02, 2014
152.59
152.66
151.34
151.71
143,174,576
-1.47(-0.96%)
Dec 31, 2013
152.66
153.18
153.18
153.18
103,838,776
+0.72(+0.47%)
Dec 30, 2013
152.50
152.62
152.25
152.45
66,714,300
-0.02(-0.01%)
Dec 27, 2013
152.69
152.75
152.32
152.47
74,531,824
-0.01(-0.01%)
Dec 26, 2013
152.06
152.57
152.04
152.48
73,323,448
+0.77(+0.51%)
Dec 24, 2013
151.39
151.78
151.38
151.72
54,703,324
+0.33(+0.22%)
Dec 23, 2013
151.28
151.47
151.00
151.38
98,576,624
+0.80(+0.53%)
Dec 20, 2013
149.85
150.94
149.76
150.58
237,636,864
+0.87(+0.58%)
Dec 19, 2013
149.46
149.88
149.07
149.71
159,499,808
-0.17(-0.12%)
Dec 18, 2013
147.60
149.91
146.27
149.88
280,150,112
+2.52(+1.71%)
Dec 17, 2013
147.98
147.99
147.03
147.37
104,891,592
-0.47(-0.32%)
Dec 16, 2013
147.65
148.32
147.57
147.83
107,723,384
+0.91(+0.62%)
Dec 13, 2013
147.22
147.37
146.64
146.92
130,694,376
-0.02(-0.01%)
Dec 12, 2013
147.35
147.54
146.63
146.94
136,694,432
-0.49(-0.33%)
Dec 11, 2013
149.16
149.18
147.24
147.42
158,573,200
-1.68(-1.12%)
Dec 10, 2013
149.28
149.60
149.00
149.10
89,256,224
-0.54(-0.36%)
Dec 09, 2013
149.68
149.86
149.44
149.63
84,431,592
+0.38(+0.25%)
Dec 06, 2013
147.60
149.40
148.60
149.25
154,843,136
+1.60(+1.08%)
Dec 05, 2013
147.99
148.26
147.46
147.66
125,674,712
-0.60(-0.40%)
Dec 04, 2013
147.74
148.88
147.12
148.26
148,277,584
-0.02(-0.01%)
Dec 03, 2013
148.43
148.80
147.79
148.27
139,336,016
-0.64(-0.43%)
Dec 02, 2013
149.38
149.66
148.69
148.92
120,532,832
-0.39(-0.26%)
Nov 29, 2013
149.57
149.92
149.14
149.30
67,731,888
-0.10(-0.07%)
Nov 27, 2013
149.20
149.50
149.01
149.40
71,282,880
+0.36(+0.24%)
Nov 26, 2013
149.07
149.49
148.81
149.04
103,870,048
+0.04(+0.03%)
Nov 25, 2013
149.41
149.44
148.78
149.00
95,119,560
-0.15(-0.10%)
Nov 22, 2013
148.46
149.16
148.29
149.15
98,554,416
+0.74(+0.50%)
Nov 21, 2013
147.63
148.52
147.54
148.41
108,538,272
+1.19(+0.81%)
Nov 20, 2013
147.98
148.38
146.81
147.22
146,705,088
-0.46(-0.31%)
Nov 19, 2013
147.93
148.37
147.42
147.68
110,952,696
-0.32(-0.22%)
Nov 18, 2013
148.52
148.89
147.67
148.00
119,361,752
-0.52(-0.35%)
Nov 15, 2013
148.12
148.58
147.93
148.52
124,645,744
+0.64(+0.43%)
Nov 14, 2013
147.28
148.00
147.03
147.88
124,574,736
+0.73(+0.50%)
Nov 13, 2013
145.25
147.18
145.25
147.14
119,593,640
+1.17(+0.80%)
Nov 12, 2013
145.96
146.30
145.49
145.97
101,395,696
-0.30(-0.20%)
Nov 11, 2013
146.10
146.44
145.93
146.27
80,241,512
+0.02(+0.02%)
Nov 08, 2013
144.25
146.26
144.23
146.24
165,735,712
+1.95(+1.35%)
Nov 07, 2013
146.42
146.53
144.16
144.30
180,464,960
-1.85(-1.26%)
Nov 06, 2013
146.03
146.42
145.62
146.15
104,726,368
+0.74(+0.51%)
Nov 05, 2013
145.29
145.80
144.82
145.40
101,255,248
-0.46(-0.32%)
Nov 04, 2013
145.75
145.92
145.16
145.86
103,377,424
+0.51(+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.