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:

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 91.93 92.22 91.30 91.48 3,425,526 -0.77(-0.84%)
Feb 27, 2019 92.08 92.31 91.66 92.25 3,157,211 +0.07(+0.08%)
Feb 26, 2019 91.91 92.89 91.87 92.18 3,526,812 +0.15(+0.16%)
Feb 25, 2019 91.23 92.33 91.02 92.03 3,749,697 +1.21(+1.33%)
Feb 22, 2019 92.07 92.07 88.75 90.81 4,964,077 -1.15(-1.25%)
Feb 21, 2019 91.15 92.39 91.10 91.97 2,742,330 +0.57(+0.62%)
Feb 20, 2019 91.28 91.47 90.85 91.40 4,066,973 +0.25(+0.27%)
Feb 19, 2019 91.26 91.96 90.66 91.15 3,230,928 -0.08(-0.09%)
Feb 15, 2019 91.28 92.12 90.20 91.23 5,193,147 -0.77(-0.83%)
Feb 14, 2019 91.68 92.30 91.02 92.00 2,867,209 -0.17(-0.19%)
Feb 13, 2019 91.34 92.21 90.91 92.17 3,319,397 +1.11(+1.22%)
Feb 12, 2019 90.16 91.17 90.16 91.06 3,501,825 +1.42(+1.59%)
Feb 11, 2019 89.05 89.71 88.78 89.64 3,359,183 +0.68(+0.77%)
Feb 08, 2019 88.37 88.97 87.84 88.95 3,586,132 +0.13(+0.15%)
Feb 07, 2019 89.16 89.65 88.37 88.82 4,125,054 -0.72(-0.81%)
Feb 06, 2019 88.42 89.56 88.19 89.55 5,457,039 +0.95(+1.08%)
Feb 05, 2019 87.89 88.63 87.26 88.59 4,484,652 +0.89(+1.01%)
Feb 04, 2019 87.23 87.71 86.75 87.70 3,860,745 +0.40(+0.46%)
Feb 01, 2019 87.00 87.64 86.62 87.30 4,285,008 +0.57(+0.65%)
Jan 31, 2019 86.82 88.87 84.55 86.73 8,904,399 +3.46(+4.16%)
Jan 30, 2019 83.84 83.98 82.49 83.27 4,869,457 -0.09(-0.11%)
Jan 29, 2019 82.59 83.38 82.11 83.36 2,684,417 +0.80(+0.97%)
Jan 28, 2019 82.18 82.80 81.39 82.56 3,799,019 -0.41(-0.50%)
Jan 25, 2019 82.87 83.72 82.29 82.97 4,187,061 +0.93(+1.13%)
Jan 24, 2019 82.59 82.82 81.33 82.04 3,411,617 -1.00(-1.21%)
Jan 23, 2019 84.79 84.86 81.66 83.05 5,557,367 -1.45(-1.71%)
Jan 22, 2019 83.52 84.76 83.24 84.49 6,797,806 +0.89(+1.06%)
Jan 18, 2019 82.64 83.83 82.38 83.61 5,163,495 +1.66(+2.03%)
Jan 17, 2019 79.78 82.00 79.66 81.94 4,807,181 +2.13(+2.67%)
Jan 16, 2019 80.56 81.43 79.71 79.81 5,421,268 -0.47(-0.58%)
Jan 15, 2019 81.58 81.58 79.67 80.28 5,775,319 -1.30(-1.59%)
Jan 14, 2019 80.09 82.00 79.52 81.58 5,749,234 +1.01(+1.26%)
Jan 11, 2019 80.88 81.43 80.08 80.57 6,419,796 -0.82(-1.01%)
Jan 10, 2019 80.15 81.58 79.70 81.39 2,955,693 +0.81(+1.01%)
Jan 09, 2019 80.31 80.92 79.95 80.58 4,437,349 +0.41(+0.51%)
Jan 08, 2019 81.02 81.56 79.43 80.17 3,659,828 +0.01(+0.01%)
Jan 07, 2019 80.22 80.77 79.15 80.16 4,610,090 -0.27(-0.34%)
Jan 04, 2019 79.15 80.59 78.86 80.43 4,067,726 +2.71(+3.48%)
Jan 03, 2019 79.38 79.53 77.51 77.72 3,287,237 -2.27(-2.84%)
Jan 02, 2019 79.10 80.12 78.82 79.99 4,006,946 -0.26(-0.33%)
Dec 31, 2018 79.71 80.28 79.36 80.26 3,228,369 +0.82(+1.04%)
Dec 28, 2018 80.79 81.32 79.11 79.43 3,611,773 -1.03(-1.28%)
Dec 27, 2018 78.37 80.46 77.42 80.46 5,262,048 +0.96(+1.21%)
Dec 26, 2018 74.74 79.64 74.01 79.50 7,605,809 +5.53(+7.48%)
Dec 24, 2018 76.55 76.82 73.97 73.97 3,315,379 -2.97(-3.86%)
Dec 21, 2018 76.98 78.41 76.66 76.94 9,587,404 -0.36(-0.47%)
Dec 20, 2018 77.75 78.82 76.27 77.30 6,283,323 -0.31(-0.40%)
Dec 19, 2018 77.11 81.10 76.74 77.62 7,686,931 -2.44(-3.04%)
Dec 18, 2018 80.54 81.52 79.57 80.05 4,134,946 +0.34(+0.42%)
Dec 17, 2018 80.97 81.33 79.29 79.71 5,649,842 -1.47(-1.81%)
Dec 14, 2018 82.18 82.32 80.26 81.19 5,507,647 -1.74(-2.10%)
Dec 13, 2018 83.38 83.81 82.08 82.93 4,241,718 -0.35(-0.42%)
Dec 12, 2018 86.13 86.32 83.25 83.28 5,411,662 -1.95(-2.29%)
Dec 11, 2018 87.05 87.56 84.17 85.24 2,789,386 -0.67(-0.79%)
Dec 10, 2018 86.12 86.81 83.02 85.91 4,852,261 -0.76(-0.87%)
Dec 07, 2018 88.90 89.97 85.97 86.67 3,854,940 -2.24(-2.52%)
Dec 06, 2018 87.34 88.95 86.72 88.91 5,187,526 +1.05(+1.19%)
Dec 04, 2018 93.48 93.63 87.10 87.86 8,343,620 -6.99(-7.37%)
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.