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 (%)
Dec 31, 2014 149.60 148.19 148.19 148.19 36,400 +0.19(+0.13%)
Dec 30, 2014 148.00 150.95 147.64 148.00 47,053 +0.02(+0.01%)
Dec 29, 2014 146.21 148.63 146.21 147.98 46,801 +2.97(+2.05%)
Dec 26, 2014 144.43 146.72 144.31 145.01 19,627 +0.43(+0.30%)
Dec 24, 2014 141.74 144.58 144.58 144.58 17,700 +3.14(+2.22%)
Dec 23, 2014 148.71 148.96 140.23 141.44 70,919 -6.83(-4.61%)
Dec 22, 2014 148.08 149.38 147.17 148.27 81,508 +0.27(+0.18%)
Dec 19, 2014 149.04 149.95 145.90 148.00 119,697 +0.77(+0.52%)
Dec 18, 2014 140.34 147.41 140.23 147.23 90,764 +9.30(+6.74%)
Dec 17, 2014 134.51 138.00 134.19 137.93 60,545 +3.72(+2.77%)
Dec 16, 2014 135.08 137.44 133.82 134.21 72,111 -2.15(-1.58%)
Dec 15, 2014 140.33 140.66 135.73 136.36 61,313 -4.30(-3.06%)
Dec 12, 2014 141.95 142.52 140.62 140.66 46,915 -2.78(-1.94%)
Dec 11, 2014 143.71 146.78 142.17 143.44 102,917 -0.13(-0.09%)
Dec 10, 2014 144.84 144.84 140.01 143.57 103,713 -1.27(-0.88%)
Dec 09, 2014 144.52 145.37 142.77 144.84 67,400 -0.53(-0.36%)
Dec 08, 2014 145.25 146.21 144.78 145.37 65,814 +0.12(+0.08%)
Dec 05, 2014 144.11 145.30 143.92 145.25 70,485 +1.59(+1.11%)
Dec 04, 2014 143.79 145.16 143.13 143.66 46,780 +0.10(+0.07%)
Dec 03, 2014 143.97 147.70 142.95 143.56 42,139 -0.03(-0.02%)
Dec 02, 2014 143.86 144.00 142.28 143.59 52,885 +0.03(+0.02%)
Dec 01, 2014 142.98 144.11 142.22 143.56 90,157 +0.07(+0.05%)
Nov 28, 2014 143.34 144.57 142.97 143.49 20,339 -0.85(-0.59%)
Nov 26, 2014 142.06 144.34 144.34 144.34 70,300 +2.40(+1.69%)
Nov 25, 2014 142.27 144.90 140.00 141.94 71,475 -0.01(-0.01%)
Nov 24, 2014 142.82 144.46 141.63 141.95 52,411 -1.29(-0.90%)
Nov 21, 2014 145.09 145.63 142.05 143.24 87,388 -1.17(-0.81%)
Nov 20, 2014 146.07 146.07 143.53 144.41 85,915 -2.07(-1.41%)
Nov 19, 2014 148.72 149.35 145.20 146.48 89,950 -2.18(-1.47%)
Nov 18, 2014 147.99 149.83 147.10 148.66 230,998 +1.47(+1.00%)
Nov 17, 2014 147.36 148.93 146.54 147.19 89,238 +0.38(+0.26%)
Nov 14, 2014 146.29 147.10 144.02 146.81 104,507 +0.68(+0.47%)
Nov 13, 2014 149.65 149.65 145.01 146.13 96,859 -3.54(-2.37%)
Nov 12, 2014 148.88 152.11 148.55 149.67 130,383 -0.37(-0.25%)
Nov 11, 2014 155.00 155.00 146.21 150.04 170,746 -4.52(-2.92%)
Nov 10, 2014 165.33 168.99 152.62 154.56 149,372 -7.57(-4.67%)
Nov 07, 2014 164.05 166.58 161.31 162.13 102,750 -2.11(-1.28%)
Nov 06, 2014 164.00 166.10 162.31 164.24 83,632 +1.00(+0.61%)
Nov 05, 2014 161.87 163.34 159.85 163.24 97,790 +1.58(+0.98%)
Nov 04, 2014 159.66 161.75 158.75 161.66 49,209 +1.80(+1.13%)
Nov 03, 2014 161.90 161.90 159.00 159.86 46,307 -2.08(-1.28%)
Oct 31, 2014 159.95 162.75 157.98 161.94 214,922 +4.24(+2.69%)
Oct 30, 2014 152.66 159.50 152.66 157.70 241,147 +4.97(+3.25%)
Oct 29, 2014 151.04 154.17 151.04 152.73 55,329 +1.46(+0.97%)
Oct 28, 2014 149.50 151.37 146.78 151.27 268,700 +2.08(+1.39%)
Oct 27, 2014 150.22 150.00 147.98 149.19 41,339 -0.81(-0.54%)
Oct 24, 2014 146.77 150.80 146.50 150.00 191,509 +3.74(+2.56%)
Oct 23, 2014 148.00 148.12 145.75 146.26 105,301 +0.29(+0.20%)
Oct 22, 2014 145.50 147.63 145.10 145.97 97,871 +0.90(+0.62%)
Oct 21, 2014 142.59 145.48 140.37 145.07 50,118 +4.09(+2.90%)
Oct 20, 2014 141.10 142.82 139.69 140.98 141,406 -0.02(-0.01%)
Oct 17, 2014 140.36 144.62 135.21 141.00 171,554 +2.11(+1.52%)
Oct 16, 2014 134.58 141.30 132.15 138.89 245,030 +3.41(+2.52%)
Oct 15, 2014 135.29 136.56 131.01 135.48 178,921 -0.76(-0.56%)
Oct 14, 2014 136.91 140.75 135.18 136.24 62,094 -0.67(-0.49%)
Oct 13, 2014 140.79 143.49 136.90 136.91 71,956 -4.79(-3.38%)
Oct 10, 2014 144.18 148.95 141.62 141.70 222,198 -3.69(-2.54%)
Oct 09, 2014 147.53 149.00 145.04 145.39 89,861 -2.82(-1.90%)
Oct 08, 2014 150.47 150.71 143.33 148.21 77,499 -1.85(-1.23%)
Oct 07, 2014 148.83 151.99 143.50 150.06 180,039 -2.32(-1.52%)
Oct 06, 2014 154.08 154.54 151.34 152.38 199,760 -0.55(-0.36%)
Oct 03, 2014 150.00 153.44 150.00 152.93 80,519 +3.95(+2.65%)
Oct 02, 2014 149.23 150.79 147.27 148.98 69,222 -0.93(-0.62%)
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.