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
Svb Financial Group
(NQ:
SIVB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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 (%)
Feb 28, 2022
595.08
620.04
595.05
606.00
527,381
-17.16(-2.75%)
Feb 25, 2022
593.75
625.88
595.60
623.16
629,755
+38.89(+6.66%)
Feb 24, 2022
551.86
589.30
543.96
584.27
672,552
-1.01(-0.17%)
Feb 23, 2022
614.35
616.89
584.29
585.28
337,363
-22.50(-3.70%)
Feb 22, 2022
607.93
623.01
599.09
607.78
262,237
-5.35(-0.87%)
Feb 18, 2022
613.13
0
-7.67(-1.24%)
Feb 17, 2022
647.46
647.90
618.37
620.80
333,375
-33.34(-5.10%)
Feb 16, 2022
637.56
658.47
637.56
654.14
267,119
+8.91(+1.38%)
Feb 15, 2022
640.72
648.40
633.00
645.23
368,062
+23.70(+3.81%)
Feb 14, 2022
628.30
639.12
615.19
621.53
485,403
-5.72(-0.91%)
Feb 11, 2022
632.18
650.95
619.38
627.25
456,812
-15.06(-2.34%)
Feb 10, 2022
632.00
657.67
631.58
642.31
516,377
+2.86(+0.45%)
Feb 09, 2022
643.00
654.90
635.42
639.45
432,536
+4.19(+0.66%)
Feb 08, 2022
624.12
641.17
621.49
635.26
426,087
+16.86(+2.73%)
Feb 07, 2022
611.55
629.30
607.16
618.40
309,814
+5.09(+0.83%)
Feb 04, 2022
602.12
619.79
597.97
613.31
526,680
+12.30(+2.05%)
Feb 03, 2022
599.58
601.01
838,778
-6.98(-1.15%)
Feb 02, 2022
616.00
617.85
597.99
607.99
487,719
+2.11(+0.35%)
Feb 01, 2022
580.50
608.00
577.59
605.88
674,644
+21.98(+3.76%)
Jan 31, 2022
558.50
583.90
613,078
+25.43(+4.55%)
Jan 28, 2022
541.13
560.70
532.00
558.47
553,495
+15.73(+2.90%)
Jan 27, 2022
574.88
584.78
538.00
542.74
475,863
-17.71(-3.16%)
Jan 26, 2022
572.43
583.98
546.29
560.45
775,269
+5.63(+1.01%)
Jan 25, 2022
560.45
567.00
542.00
554.82
675,265
-15.19(-2.66%)
Jan 24, 2022
557.60
572.70
530.65
570.01
1,055,985
-11.75(-2.02%)
Jan 21, 2022
628.26
641.62
581.76
581.76
1,312,790
-66.18(-10.21%)
Jan 20, 2022
654.27
674.35
645.02
647.94
475,658
-7.06(-1.08%)
Jan 19, 2022
677.03
677.25
646.51
655.00
691,661
-13.36(-2.00%)
Jan 18, 2022
699.28
704.99
664.65
668.36
536,032
-36.05(-5.12%)
Jan 14, 2022
704.41
0
-7.23(-1.02%)
Jan 13, 2022
740.63
743.97
705.60
711.64
368,664
-26.13(-3.54%)
Jan 12, 2022
737.98
752.68
735.85
737.77
351,616
+4.32(+0.59%)
Jan 11, 2022
718.07
733.45
700.52
733.45
446,581
+22.24(+3.13%)
Jan 10, 2022
731.85
735.37
693.53
711.21
546,485
-21.94(-2.99%)
Jan 07, 2022
733.29
746.70
724.98
733.15
404,669
-0.14(-0.02%)
Jan 06, 2022
687.20
734.54
682.89
733.29
593,113
+51.36(+7.53%)
Jan 05, 2022
710.17
710.17
678.49
681.93
311,581
-24.22(-3.43%)
Jan 04, 2022
701.95
715.33
699.48
706.15
403,023
+17.98(+2.61%)
Jan 03, 2022
688.17
692.62
678.25
688.17
281,559
+9.93(+1.46%)
Dec 31, 2021
674.17
681.26
671.00
678.24
327,898
-1.21(-0.18%)
Dec 30, 2021
681.66
691.66
678.65
679.45
143,350
-3.74(-0.55%)
Dec 29, 2021
684.62
688.56
678.65
683.19
130,647
+2.12(+0.31%)
Dec 28, 2021
687.88
689.94
677.21
681.07
139,646
-8.55(-1.24%)
Dec 27, 2021
674.79
689.63
674.79
689.62
126,924
+14.86(+2.20%)
Dec 23, 2021
680.00
682.53
674.00
674.76
145,381
+2.07(+0.31%)
Dec 22, 2021
663.21
673.92
661.02
672.69
197,157
+7.43(+1.12%)
Dec 21, 2021
650.96
665.98
647.46
665.26
305,223
+27.62(+4.33%)
Dec 20, 2021
637.95
640.16
625.02
637.64
497,924
-16.37(-2.50%)
Dec 17, 2021
681.93
681.93
647.79
654.01
805,251
-28.28(-4.14%)
Dec 16, 2021
706.01
712.75
676.83
682.29
377,793
-17.24(-2.46%)
Dec 15, 2021
683.00
703.18
674.99
699.53
398,177
+22.85(+3.38%)
Dec 14, 2021
675.08
689.22
667.58
676.68
373,609
+1.08(+0.16%)
Dec 13, 2021
702.30
703.05
674.40
675.60
356,166
-28.32(-4.02%)
Dec 10, 2021
711.10
717.38
692.78
703.92
204,364
-2.14(-0.30%)
Dec 09, 2021
706.00
714.32
703.39
706.06
261,123
-4.15(-0.58%)
Dec 08, 2021
724.00
726.83
705.02
710.21
316,092
-6.57(-0.92%)
Dec 07, 2021
701.49
720.42
700.86
716.78
296,874
+23.39(+3.37%)
Dec 06, 2021
688.94
704.64
682.33
693.39
354,119
+18.82(+2.79%)
Dec 03, 2021
713.79
719.22
661.64
674.57
514,840
-38.19(-5.36%)
Dec 02, 2021
684.47
716.00
680.57
712.76
381,371
+37.17(+5.50%)
Dec 01, 2021
702.49
723.35
675.07
675.59
455,114
-16.74(-2.42%)
Nov 30, 2021
719.49
720.91
687.77
692.33
748,683
-32.17(-4.44%)
Nov 29, 2021
724.86
733.25
714.19
724.50
304,757
+10.31(+1.44%)
Nov 26, 2021
715.35
721.77
700.02
714.19
274,431
-26.26(-3.55%)
Nov 24, 2021
732.94
742.28
728.20
740.45
233,515
+3.14(+0.43%)
Nov 23, 2021
740.08
745.18
727.14
737.31
455,876
-3.89(-0.52%)
Nov 22, 2021
735.32
755.00
735.32
741.20
420,255
+13.41(+1.84%)
Nov 19, 2021
739.54
740.98
715.42
727.79
470,794
-17.72(-2.38%)
Nov 18, 2021
750.00
745.50
743.88
745.51
209,435
+0.25(+0.03%)
Nov 17, 2021
754.48
756.40
735.36
745.26
250,710
-9.39(-1.24%)
Nov 16, 2021
746.46
763.22
742.41
754.65
309,793
+6.66(+0.89%)
Nov 15, 2021
746.08
756.14
744.02
747.99
262,502
+4.09(+0.55%)
Nov 12, 2021
741.97
745.37
728.20
743.90
249,178
+1.93(+0.26%)
Nov 11, 2021
746.13
749.60
739.12
741.97
137,010
+0.05(+0.01%)
Nov 10, 2021
750.00
741.92
269,886
-8.55(-1.14%)
Nov 09, 2021
736.09
750.94
734.01
750.47
294,227
+8.42(+1.13%)
Nov 08, 2021
750.77
755.73
735.06
742.05
211,378
-5.47(-0.73%)
Nov 05, 2021
761.48
762.95
737.45
747.52
219,176
-3.66(-0.49%)
Nov 04, 2021
758.85
761.11
739.68
751.18
274,981
-3.85(-0.51%)
Nov 03, 2021
739.69
756.77
737.11
755.03
310,705
+14.59(+1.97%)
Nov 02, 2021
728.39
742.24
727.75
740.44
299,218
+12.45(+1.71%)
Nov 01, 2021
724.19
732.37
723.64
727.99
316,101
+10.59(+1.48%)
Oct 29, 2021
713.75
722.55
711.91
717.40
407,361
+6.91(+0.97%)
Oct 28, 2021
710.00
710.49
344,330
+2.34(+0.33%)
Oct 27, 2021
738.54
731.81
706.99
708.15
396,694
-37.17(-4.99%)
Oct 26, 2021
747.34
745.32
232,687
-0.69(-0.09%)
Oct 25, 2021
755.32
757.66
745.47
746.01
265,133
-7.11(-0.94%)
Oct 22, 2021
720.00
759.02
720.00
753.12
652,714
+47.98(+6.80%)
Oct 21, 2021
704.29
707.42
693.71
705.14
334,134
-0.13(-0.02%)
Oct 20, 2021
698.70
705.71
697.00
705.27
275,657
+5.35(+0.76%)
Oct 19, 2021
698.38
701.01
692.38
699.92
275,539
+3.84(+0.55%)
Oct 18, 2021
685.99
697.95
685.99
696.08
329,658
+5.75(+0.83%)
Oct 15, 2021
694.06
695.59
679.16
690.33
317,824
+6.44(+0.94%)
Oct 14, 2021
676.76
685.64
673.00
683.89
341,392
+16.17(+2.42%)
Oct 13, 2021
659.09
668.10
647.85
667.72
243,241
+8.63(+1.31%)
Oct 12, 2021
663.35
666.94
650.29
659.09
307,511
-7.42(-1.11%)
Oct 11, 2021
678.00
692.21
666.47
666.51
367,279
-3.98(-0.59%)
Oct 08, 2021
670.59
670.95
663.09
670.49
316,458
+4.93(+0.74%)
Oct 07, 2021
670.93
679.00
663.28
665.56
258,659
+5.71(+0.87%)
Oct 06, 2021
654.04
663.92
643.22
659.85
442,751
-5.53(-0.83%)
Oct 05, 2021
657.91
669.17
652.07
665.38
358,684
+16.36(+2.52%)
Oct 04, 2021
663.99
669.00
645.73
649.02
340,738
-15.51(-2.33%)
Oct 01, 2021
650.00
669.57
648.07
664.53
281,112
+17.65(+2.73%)
Sep 30, 2021
663.15
672.10
645.84
646.88
387,709
-9.11(-1.39%)
Sep 29, 2021
658.37
663.86
652.30
655.99
237,267
+1.99(+0.30%)
Sep 28, 2021
673.00
676.72
653.16
654.00
385,440
-20.41(-3.03%)
Sep 27, 2021
654.01
677.14
650.01
674.41
494,608
+24.45(+3.76%)
Sep 24, 2021
636.83
653.54
636.83
649.96
538,456
+7.81(+1.22%)
Sep 23, 2021
611.78
643.17
611.78
642.15
469,609
+34.32(+5.65%)
Sep 22, 2021
599.74
614.70
597.98
607.83
321,161
+14.66(+2.47%)
Sep 21, 2021
593.27
598.93
579.90
593.17
332,884
+5.54(+0.94%)
Sep 20, 2021
591.07
598.20
574.24
587.63
592,488
-22.78(-3.73%)
Sep 17, 2021
613.43
623.00
605.00
610.41
680,965
+1.96(+0.32%)
Sep 16, 2021
602.63
615.27
600.58
608.45
388,764
+10.56(+1.77%)
Sep 15, 2021
585.00
599.50
584.57
597.89
395,521
+13.45(+2.30%)
Sep 14, 2021
602.21
607.18
578.26
584.44
378,144
-17.77(-2.95%)
Sep 13, 2021
599.49
604.37
592.00
602.21
487,938
+10.61(+1.79%)
Sep 10, 2021
595.37
597.45
581.96
591.60
318,275
+1.97(+0.33%)
Sep 09, 2021
588.00
598.00
585.96
589.63
327,663
+3.76(+0.64%)
Sep 08, 2021
584.34
592.20
582.18
585.87
311,019
-0.13(-0.02%)
Sep 07, 2021
577.81
592.07
575.58
586.00
404,478
+14.49(+2.54%)
Sep 03, 2021
571.70
576.31
566.97
571.51
213,119
+1.83(+0.32%)
Sep 02, 2021
565.91
575.63
564.12
569.68
332,832
+5.09(+0.90%)
Sep 01, 2021
562.00
565.20
555.79
564.59
306,612
+5.09(+0.91%)
Aug 31, 2021
562.40
564.95
552.38
559.50
395,583
-0.20(-0.04%)
Aug 30, 2021
573.83
576.83
559.51
559.70
210,016
-14.78(-2.57%)
Aug 27, 2021
563.31
577.07
562.99
574.48
313,404
+13.72(+2.45%)
Aug 26, 2021
571.01
575.08
560.23
560.76
290,452
-11.24(-1.97%)
Aug 25, 2021
569.85
580.79
568.89
572.00
223,884
+3.62(+0.64%)
Aug 24, 2021
564.29
571.75
564.29
568.38
307,300
+10.02(+1.79%)
Aug 23, 2021
555.79
566.15
555.79
558.36
374,740
+7.41(+1.34%)
Aug 20, 2021
545.11
552.09
543.98
550.95
246,911
+8.30(+1.53%)
Aug 19, 2021
547.52
553.48
535.77
542.65
366,225
-13.67(-2.46%)
Aug 18, 2021
561.00
568.38
555.41
556.32
303,820
-6.62(-1.18%)
Aug 17, 2021
574.89
582.47
557.41
562.94
376,431
-18.44(-3.17%)
Aug 16, 2021
575.41
582.54
567.64
581.38
244,899
-0.35(-0.06%)
Aug 13, 2021
592.04
592.04
577.67
581.73
264,803
-9.22(-1.56%)
Aug 12, 2021
595.00
601.35
588.23
590.95
534,444
-3.37(-0.57%)
Aug 11, 2021
583.12
594.75
577.52
594.32
1,233,176
+13.61(+2.34%)
Aug 10, 2021
565.50
581.65
561.33
580.71
2,021,644
-6.31(-1.07%)
Aug 09, 2021
584.41
598.42
580.19
587.02
234,782
-2.68(-0.45%)
Aug 06, 2021
576.65
590.05
570.29
589.70
369,890
+20.41(+3.59%)
Aug 05, 2021
552.60
569.32
552.39
569.29
237,087
+21.25(+3.88%)
Aug 04, 2021
542.82
554.94
542.82
548.04
233,243
-0.41(-0.07%)
Aug 03, 2021
548.00
549.47
538.56
548.45
224,611
+4.27(+0.78%)
Aug 02, 2021
554.27
567.46
542.13
544.18
284,278
-5.78(-1.05%)
Jul 30, 2021
561.27
568.12
548.22
549.96
323,702
-16.75(-2.96%)
Jul 29, 2021
565.15
571.01
558.09
566.71
251,986
+5.01(+0.89%)
Jul 28, 2021
558.36
568.35
551.88
561.70
231,397
+7.38(+1.33%)
Jul 27, 2021
560.00
560.17
547.07
554.32
267,858
-10.64(-1.88%)
Jul 26, 2021
571.94
577.45
558.19
564.96
294,259
-5.91(-1.04%)
Jul 23, 2021
564.51
578.97
560.21
570.87
422,100
+1.55(+0.27%)
Jul 22, 2021
575.37
576.80
563.69
569.32
286,121
-4.68(-0.82%)
Jul 21, 2021
568.97
577.70
567.03
574.00
247,186
+12.35(+2.20%)
Jul 20, 2021
536.76
565.75
536.76
561.65
354,407
+26.70(+4.99%)
Jul 19, 2021
547.93
550.93
531.25
534.95
439,357
-26.81(-4.77%)
Jul 16, 2021
580.70
581.06
556.57
561.76
431,928
-18.97(-3.27%)
Jul 15, 2021
574.38
591.37
569.41
580.73
389,725
+0.50(+0.09%)
Jul 14, 2021
582.29
590.09
569.43
580.23
384,265
+1.38(+0.24%)
Jul 13, 2021
588.02
588.02
572.31
578.85
278,463
-14.81(-2.49%)
Jul 12, 2021
574.38
597.32
570.42
593.66
487,793
+18.42(+3.20%)
Jul 09, 2021
552.00
576.68
550.80
575.24
435,982
+30.37(+5.57%)
Jul 08, 2021
540.00
552.13
536.98
544.87
358,386
-6.77(-1.23%)
Jul 07, 2021
547.40
556.46
543.67
551.64
285,561
+1.63(+0.30%)
Jul 06, 2021
563.04
563.88
542.55
550.01
1,038,692
-15.20(-2.69%)
Jul 02, 2021
565.00
568.00
555.64
565.21
338,422
+0.33(+0.06%)
Jul 01, 2021
561.91
569.43
560.47
564.88
544,771
+8.45(+1.52%)
Jun 30, 2021
551.85
561.52
551.63
556.43
353,626
-0.46(-0.08%)
Jun 29, 2021
564.55
568.74
553.89
556.89
169,966
+0.01(+0.00%)
Jun 28, 2021
565.01
565.30
552.55
556.88
275,989
-7.83(-1.39%)
Jun 25, 2021
567.40
568.17
561.04
564.71
427,569
+3.67(+0.65%)
Jun 24, 2021
564.54
566.28
558.01
561.04
432,960
+0.88(+0.16%)
Jun 23, 2021
557.65
563.96
553.14
560.16
231,301
+3.93(+0.71%)
Jun 22, 2021
553.94
560.39
544.29
556.23
267,512
+2.76(+0.50%)
Jun 21, 2021
537.91
555.15
537.33
553.47
341,008
+22.51(+4.24%)
Jun 18, 2021
534.76
544.61
529.30
530.96
749,358
-14.42(-2.64%)
Jun 17, 2021
570.02
573.98
539.87
545.38
421,484
-21.68(-3.82%)
Jun 16, 2021
549.20
569.17
540.73
567.06
556,227
+16.83(+3.06%)
Jun 15, 2021
546.46
552.17
542.00
550.23
368,109
+4.49(+0.82%)
Jun 14, 2021
553.73
559.24
540.24
545.74
634,327
-16.05(-2.86%)
Jun 11, 2021
572.15
577.84
560.67
561.79
501,531
-4.68(-0.83%)
Jun 10, 2021
602.11
604.95
565.40
566.47
540,120
-27.76(-4.67%)
Jun 09, 2021
605.92
606.94
590.66
594.23
346,268
-12.60(-2.08%)
Jun 08, 2021
603.22
608.84
594.26
606.83
280,865
+4.45(+0.74%)
Jun 07, 2021
599.30
603.39
594.41
602.38
234,012
+6.32(+1.06%)
Jun 04, 2021
588.72
597.45
586.61
596.06
201,266
+6.85(+1.16%)
Jun 03, 2021
587.29
598.64
583.98
589.21
251,428
+1.27(+0.22%)
Jun 02, 2021
589.96
591.86
584.97
587.94
265,390
-2.13(-0.36%)
Jun 01, 2021
591.50
596.82
586.79
590.07
266,507
+7.18(+1.23%)
May 28, 2021
587.29
588.45
574.92
582.89
212,820
-1.80(-0.31%)
May 27, 2021
582.14
586.27
576.76
584.69
476,787
+4.98(+0.86%)
May 26, 2021
569.65
581.67
569.65
579.71
310,647
+11.17(+1.96%)
May 25, 2021
578.92
587.86
568.50
568.54
297,175
-6.72(-1.17%)
May 24, 2021
574.27
579.80
569.22
575.26
267,805
+5.39(+0.95%)
May 21, 2021
560.99
579.74
560.08
569.87
254,294
+10.06(+1.80%)
May 20, 2021
562.98
566.46
551.54
559.81
293,231
-3.13(-0.56%)
May 19, 2021
563.38
563.38
542.70
562.94
377,115
-12.52(-2.18%)
May 18, 2021
585.75
585.75
573.36
575.46
466,598
-2.08(-0.36%)
May 17, 2021
578.42
580.67
568.97
577.54
145,464
-0.88(-0.15%)
May 14, 2021
561.08
580.06
555.92
578.42
315,820
+20.86(+3.74%)
May 13, 2021
553.38
566.98
547.69
557.56
320,616
+10.29(+1.88%)
May 12, 2021
589.76
595.90
545.31
547.27
520,071
-36.63(-6.27%)
May 11, 2021
565.31
586.39
557.15
583.90
585,748
+8.00(+1.39%)
May 10, 2021
586.87
592.34
575.88
575.90
418,528
-12.08(-2.05%)
May 07, 2021
575.00
589.41
570.19
587.98
335,371
+9.02(+1.56%)
May 06, 2021
581.00
583.25
568.44
578.96
295,974
-2.63(-0.45%)
May 05, 2021
573.91
585.34
565.21
581.59
302,184
+8.66(+1.51%)
May 04, 2021
560.50
573.51
551.70
572.93
492,267
+8.30(+1.47%)
May 03, 2021
577.53
580.11
564.06
564.63
344,924
-7.20(-1.26%)
Apr 30, 2021
571.50
585.30
567.02
571.83
403,300
-8.37(-1.44%)
Apr 29, 2021
580.36
586.78
572.29
580.20
421,260
+8.39(+1.47%)
Apr 28, 2021
573.73
579.00
569.52
571.81
362,223
-4.09(-0.71%)
Apr 27, 2021
572.42
576.59
565.20
575.90
426,590
+2.97(+0.52%)
Apr 26, 2021
564.38
579.39
556.06
572.93
498,435
+8.71(+1.54%)
Apr 23, 2021
530.00
585.25
529.37
564.22
996,600
+45.23(+8.72%)
Apr 22, 2021
531.73
531.73
516.99
518.99
539,906
-9.01(-1.71%)
Apr 21, 2021
500.95
530.18
500.95
528.00
831,537
+20.29(+4.00%)
Apr 20, 2021
517.35
519.29
501.42
507.71
697,150
-11.55(-2.22%)
Apr 19, 2021
518.50
530.85
517.36
519.26
723,906
+0.32(+0.06%)
Apr 16, 2021
521.85
521.85
512.29
518.94
457,300
+7.23(+1.41%)
Apr 15, 2021
512.69
512.70
497.70
511.71
594,810
+4.71(+0.93%)
Apr 14, 2021
494.48
510.57
491.36
507.00
442,750
+8.86(+1.78%)
Apr 13, 2021
501.64
503.51
492.94
498.14
476,679
-2.51(-0.50%)
Apr 12, 2021
500.00
502.36
495.52
500.65
397,648
+2.96(+0.59%)
Apr 09, 2021
488.22
497.86
488.22
497.69
287,800
+7.61(+1.55%)
Apr 08, 2021
483.18
490.36
474.20
490.08
374,980
+5.49(+1.13%)
Apr 07, 2021
492.40
494.12
484.17
484.59
225,058
-5.22(-1.07%)
Apr 06, 2021
494.92
497.00
488.27
489.81
332,134
-0.21(-0.04%)
Apr 05, 2021
492.52
498.46
485.28
490.02
386,444
+6.69(+1.38%)
Apr 01, 2021
485.63
490.26
477.39
483.33
926,800
-10.33(-2.09%)
Mar 31, 2021
487.09
501.44
486.88
493.66
787,052
+3.00(+0.61%)
Mar 30, 2021
469.54
493.91
469.54
490.66
600,542
+21.27(+4.53%)
Mar 29, 2021
479.78
488.73
467.22
469.39
769,548
-22.59(-4.59%)
Mar 26, 2021
500.77
501.00
478.81
491.98
690,200
-3.67(-0.74%)
Mar 25, 2021
480.47
498.65
471.73
495.65
683,370
+8.23(+1.69%)
Mar 24, 2021
503.00
505.95
485.91
487.42
1,354,335
-9.43(-1.90%)
Mar 23, 2021
501.00
509.18
494.50
496.85
1,385,279
-14.91(-2.91%)
Mar 22, 2021
545.06
545.33
508.22
511.76
689,201
-32.85(-6.03%)
Mar 19, 2021
537.59
552.28
517.93
544.61
1,270,500
-5.87(-1.07%)
Mar 18, 2021
549.53
577.06
542.98
550.48
646,750
+5.84(+1.07%)
Mar 17, 2021
547.05
547.05
531.03
544.64
531,795
+4.79(+0.89%)
Mar 16, 2021
548.99
548.99
533.02
539.85
421,621
-11.27(-2.04%)
Mar 15, 2021
547.73
551.45
535.28
551.12
566,759
+2.55(+0.46%)
Mar 12, 2021
557.45
560.15
538.82
548.57
421,600
-3.06(-0.55%)
Mar 11, 2021
528.70
555.27
528.70
551.63
540,664
+22.50(+4.25%)
Mar 10, 2021
515.04
530.80
510.76
529.13
426,505
+20.87(+4.11%)
Mar 09, 2021
505.66
511.32
497.42
508.26
726,601
-2.89(-0.57%)
Mar 08, 2021
515.40
523.41
510.52
511.15
516,091
+3.27(+0.64%)
Mar 05, 2021
514.40
514.40
470.87
507.88
466,700
+5.39(+1.07%)
Mar 04, 2021
511.29
518.12
486.13
502.49
353,813
-11.98(-2.33%)
Mar 03, 2021
528.26
530.82
513.41
514.47
273,670
-6.78(-1.30%)
Mar 02, 2021
528.56
533.34
520.46
521.25
233,530
-10.00(-1.88%)
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.