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
Ares Management LP
(NY:
ARES
)
167.68
-1.32 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2022
64.92
65.41
60.95
61.08
1,269,018
-4.41(-6.73%)
Apr 28, 2022
65.22
66.02
62.16
65.48
1,189,352
+0.66(+1.02%)
Apr 27, 2022
66.17
67.23
64.78
64.82
867,405
-1.30(-1.97%)
Apr 26, 2022
69.77
69.77
65.96
66.12
1,381,490
-4.47(-6.34%)
Apr 25, 2022
68.91
70.83
67.52
70.59
851,795
+0.85(+1.22%)
Apr 22, 2022
71.22
71.61
68.94
69.75
1,042,059
-1.84(-2.56%)
Apr 21, 2022
75.86
76.94
71.25
71.58
954,020
-4.06(-5.37%)
Apr 20, 2022
73.58
76.05
73.58
75.64
724,411
+1.66(+2.24%)
Apr 19, 2022
70.57
74.46
70.49
73.98
733,420
+3.27(+4.62%)
Apr 18, 2022
70.64
71.27
69.91
70.71
637,001
-0.58(-0.81%)
Apr 14, 2022
72.70
73.43
71.28
71.30
592,755
-1.25(-1.72%)
Apr 13, 2022
70.47
72.68
70.47
72.54
637,756
+2.44(+3.49%)
Apr 12, 2022
71.79
73.08
69.63
70.10
781,787
-0.97(-1.36%)
Apr 11, 2022
73.13
73.22
70.96
71.06
1,118,978
-3.06(-4.13%)
Apr 08, 2022
73.49
75.22
73.40
74.13
722,664
+0.34(+0.46%)
Apr 07, 2022
72.52
74.17
71.90
73.79
696,010
+0.51(+0.69%)
Apr 06, 2022
74.24
74.46
71.68
73.28
779,701
-1.78(-2.37%)
Apr 05, 2022
77.55
78.11
73.72
75.06
1,207,082
-2.77(-3.56%)
Apr 04, 2022
76.90
78.84
76.90
77.83
836,080
+1.24(+1.61%)
Apr 01, 2022
75.84
76.94
75.22
76.59
511,267
+1.67(+2.23%)
Mar 31, 2022
75.63
76.43
74.86
74.92
776,819
-0.42(-0.56%)
Mar 30, 2022
75.73
76.78
74.88
75.34
883,989
-0.94(-1.23%)
Mar 29, 2022
74.49
77.00
74.48
76.29
735,166
+2.84(+3.87%)
Mar 28, 2022
73.03
73.87
72.06
73.44
415,585
+0.50(+0.68%)
Mar 25, 2022
73.08
73.91
71.83
72.95
735,664
-0.05(-0.06%)
Mar 24, 2022
72.93
73.37
71.78
72.99
593,628
+0.43(+0.60%)
Mar 23, 2022
73.62
74.27
72.34
72.56
423,807
-1.49(-2.02%)
Mar 22, 2022
72.90
75.32
72.39
74.05
1,319,970
+1.72(+2.37%)
Mar 21, 2022
74.06
74.89
71.79
72.34
1,213,123
-2.00(-2.69%)
Mar 18, 2022
70.59
74.61
70.59
74.34
1,521,997
+3.27(+4.59%)
Mar 17, 2022
68.95
71.73
68.92
71.07
1,298,819
+1.48(+2.12%)
Mar 16, 2022
66.19
69.82
66.19
69.60
1,547,546
+4.44(+6.81%)
Mar 15, 2022
64.77
65.93
64.03
65.16
565,218
+1.19(+1.86%)
Mar 14, 2022
65.15
66.03
63.42
63.97
786,305
-1.18(-1.81%)
Mar 11, 2022
66.36
66.85
64.69
65.15
691,256
-0.11(-0.17%)
Mar 10, 2022
63.35
65.56
63.28
65.26
804,359
+0.39(+0.61%)
Mar 09, 2022
62.86
65.83
62.73
64.87
606,006
+4.18(+6.89%)
Mar 08, 2022
62.06
62.12
60.00
60.69
1,489,152
-1.43(-2.30%)
Mar 07, 2022
67.80
68.33
62.02
62.12
1,273,664
-6.15(-9.01%)
Mar 04, 2022
70.24
70.66
67.79
68.27
881,841
-2.52(-3.56%)
Mar 03, 2022
74.21
74.21
69.59
70.79
1,518,036
-4.38(-5.83%)
Mar 02, 2022
73.74
75.67
72.48
75.17
885,507
+2.77(+3.83%)
Mar 01, 2022
73.71
74.71
72.12
72.40
1,081,944
-1.75(-2.36%)
Feb 28, 2022
72.06
74.67
72.06
74.15
1,181,601
+1.25(+1.72%)
Feb 25, 2022
69.40
73.09
70.27
72.90
868,479
+3.83(+5.55%)
Feb 24, 2022
65.19
69.44
64.34
69.07
1,257,145
+1.96(+2.92%)
Feb 23, 2022
69.83
70.54
67.05
67.11
506,434
-1.95(-2.82%)
Feb 22, 2022
69.43
70.18
68.76
69.06
724,154
-1.31(-1.86%)
Feb 18, 2022
70.36
0
-1.88(-2.61%)
Feb 17, 2022
74.72
75.49
71.75
72.25
848,186
-3.11(-4.13%)
Feb 16, 2022
73.20
75.72
73.20
75.36
888,015
+1.45(+1.97%)
Feb 15, 2022
73.51
75.18
72.70
73.90
1,140,734
+1.99(+2.77%)
Feb 14, 2022
73.25
74.80
71.43
71.91
1,304,892
-1.15(-1.58%)
Feb 11, 2022
75.10
76.56
72.91
73.06
1,405,830
-0.51(-0.70%)
Feb 10, 2022
72.90
75.87
71.96
73.57
1,384,145
-0.74(-1.00%)
Feb 09, 2022
72.64
74.39
72.64
74.32
1,097,763
+2.59(+3.61%)
Feb 08, 2022
71.88
72.36
71.01
71.73
834,362
-0.42(-0.58%)
Feb 07, 2022
72.34
73.33
71.12
72.15
579,568
-0.45(-0.62%)
Feb 04, 2022
71.29
73.19
70.46
72.60
773,158
+1.02(+1.43%)
Feb 03, 2022
71.86
71.57
1,157,671
-2.23(-3.02%)
Feb 02, 2022
71.37
73.93
70.40
73.80
2,088,781
+2.83(+3.99%)
Feb 01, 2022
73.04
73.36
70.96
70.97
1,087,907
-1.93(-2.65%)
Jan 31, 2022
68.12
72.92
72.90
880,232
+5.08(+7.50%)
Jan 28, 2022
66.33
67.89
65.49
67.81
909,890
+1.10(+1.64%)
Jan 27, 2022
66.68
68.71
65.91
66.72
985,629
+1.04(+1.59%)
Jan 26, 2022
66.87
67.86
65.24
65.67
565,363
-0.16(-0.24%)
Jan 25, 2022
66.19
66.94
64.99
65.83
799,648
-0.59(-0.89%)
Jan 24, 2022
64.86
66.73
63.29
66.42
1,533,674
-0.10(-0.15%)
Jan 21, 2022
67.02
67.76
65.75
66.52
768,550
-1.25(-1.85%)
Jan 20, 2022
68.76
69.66
67.64
67.78
733,873
-0.63(-0.92%)
Jan 19, 2022
69.65
69.71
68.28
68.41
837,487
-0.96(-1.38%)
Jan 18, 2022
69.76
69.87
68.71
69.37
842,223
-1.15(-1.63%)
Jan 14, 2022
70.52
0
+0.50(+0.72%)
Jan 13, 2022
71.71
72.17
69.72
70.02
645,986
-1.35(-1.90%)
Jan 12, 2022
72.53
73.04
71.27
71.37
565,963
-0.40(-0.56%)
Jan 11, 2022
68.66
71.85
68.38
71.77
676,381
+3.47(+5.09%)
Jan 10, 2022
67.77
68.60
66.46
68.30
673,228
-0.28(-0.41%)
Jan 07, 2022
67.75
69.46
67.51
68.58
752,684
+0.97(+1.43%)
Jan 06, 2022
67.67
68.16
66.52
67.61
1,118,846
-0.15(-0.22%)
Jan 05, 2022
72.37
72.87
67.70
67.76
700,265
-4.47(-6.19%)
Jan 04, 2022
72.66
73.95
70.90
72.23
620,901
-0.18(-0.25%)
Jan 03, 2022
74.14
74.50
71.92
72.41
395,652
-1.90(-2.56%)
Dec 31, 2021
74.25
74.74
73.53
74.32
489,081
+0.20(+0.27%)
Dec 30, 2021
74.02
75.49
74.02
74.11
352,898
+0.12(+0.16%)
Dec 29, 2021
75.39
75.72
73.81
74.00
362,901
-1.02(-1.37%)
Dec 28, 2021
75.87
76.90
74.98
75.02
386,189
-0.69(-0.92%)
Dec 27, 2021
75.48
76.52
75.01
75.71
517,734
+1.32(+1.77%)
Dec 23, 2021
72.22
74.93
72.15
74.40
511,855
+2.16(+2.99%)
Dec 22, 2021
70.16
72.35
70.05
72.24
513,203
+1.88(+2.68%)
Dec 21, 2021
68.06
70.70
67.31
70.36
816,441
+3.05(+4.52%)
Dec 20, 2021
68.88
69.07
66.60
67.31
956,201
-2.82(-4.02%)
Dec 17, 2021
68.22
70.75
68.02
70.13
1,470,999
+1.23(+1.78%)
Dec 16, 2021
71.97
72.50
68.70
68.90
974,104
-1.74(-2.46%)
Dec 15, 2021
70.08
70.79
68.81
70.64
790,635
+0.95(+1.37%)
Dec 14, 2021
69.69
70.49
69.08
69.69
1,268,027
-0.95(-1.34%)
Dec 13, 2021
71.13
71.22
70.26
70.63
619,187
-0.89(-1.25%)
Dec 10, 2021
73.52
73.75
70.95
71.52
499,832
-1.15(-1.58%)
Dec 09, 2021
72.50
73.35
72.26
72.67
570,120
-0.27(-0.37%)
Dec 08, 2021
73.08
73.72
71.91
72.94
602,022
-0.32(-0.43%)
Dec 07, 2021
74.67
75.56
73.05
73.26
557,359
-0.08(-0.11%)
Dec 06, 2021
73.08
73.64
71.05
73.34
768,983
+0.73(+1.00%)
Dec 03, 2021
76.01
76.96
71.80
72.61
732,342
-3.03(-4.00%)
Dec 02, 2021
73.48
76.73
73.45
75.64
633,856
+1.97(+2.68%)
Dec 01, 2021
74.98
76.83
73.67
73.67
685,602
-0.10(-0.14%)
Nov 30, 2021
74.17
75.13
73.40
73.77
814,331
-0.97(-1.30%)
Nov 29, 2021
75.68
76.08
74.57
74.74
600,089
+0.05(+0.07%)
Nov 26, 2021
75.36
76.11
73.82
74.68
560,327
-1.99(-2.60%)
Nov 24, 2021
77.05
77.54
76.36
76.67
438,590
-1.11(-1.43%)
Nov 23, 2021
79.38
79.82
76.70
77.78
1,746,772
-1.75(-2.19%)
Nov 22, 2021
80.91
81.12
79.36
79.53
575,030
-0.73(-0.91%)
Nov 19, 2021
80.82
80.89
79.91
80.26
385,385
-0.48(-0.60%)
Nov 18, 2021
81.35
81.26
80.71
80.74
587,606
-0.01(-0.01%)
Nov 17, 2021
79.30
81.21
78.28
80.75
1,082,912
+1.48(+1.87%)
Nov 16, 2021
78.38
79.37
78.18
79.26
331,097
+0.66(+0.84%)
Nov 15, 2021
78.96
79.03
78.18
78.60
258,915
-0.05(-0.06%)
Nov 12, 2021
78.46
79.29
77.86
78.65
437,191
+0.45(+0.58%)
Nov 11, 2021
79.55
79.75
78.05
78.19
702,432
-0.84(-1.06%)
Nov 10, 2021
79.12
79.03
834,859
-0.47(-0.59%)
Nov 09, 2021
78.17
80.13
78.17
79.50
576,052
+1.24(+1.58%)
Nov 08, 2021
77.99
78.26
77.13
78.26
587,147
+0.41(+0.53%)
Nov 05, 2021
78.49
78.97
77.31
77.86
488,083
-0.59(-0.75%)
Nov 04, 2021
79.12
79.37
77.74
78.45
584,976
-0.27(-0.35%)
Nov 03, 2021
76.74
79.00
76.63
78.72
699,963
+1.65(+2.13%)
Nov 02, 2021
76.29
77.17
75.67
77.07
964,191
+0.74(+0.96%)
Nov 01, 2021
77.45
77.04
76.07
76.34
680,606
-0.68(-0.89%)
Oct 29, 2021
78.19
78.34
76.70
77.02
703,916
-1.35(-1.73%)
Oct 28, 2021
75.85
78.47
75.85
78.37
527,300
+3.10(+4.12%)
Oct 27, 2021
74.95
77.43
74.58
75.27
579,187
-1.53(-1.99%)
Oct 26, 2021
76.31
76.80
1,252,393
+0.83(+1.09%)
Oct 25, 2021
74.72
76.34
74.64
75.97
684,721
+1.75(+2.35%)
Oct 22, 2021
73.97
74.33
73.09
74.23
560,540
+0.59(+0.80%)
Oct 21, 2021
72.49
73.64
72.18
73.64
536,175
+1.23(+1.69%)
Oct 20, 2021
71.76
72.80
70.89
72.41
400,244
+1.01(+1.41%)
Oct 19, 2021
69.98
71.48
69.76
71.40
708,122
+1.83(+2.63%)
Oct 18, 2021
69.95
70.71
69.46
69.58
507,409
-0.16(-0.23%)
Oct 15, 2021
72.08
72.34
69.45
69.74
560,224
-1.88(-2.63%)
Oct 14, 2021
71.12
71.60
70.02
71.62
517,015
+1.33(+1.89%)
Oct 13, 2021
69.85
70.58
69.34
70.29
410,645
+0.65(+0.94%)
Oct 12, 2021
70.09
70.37
69.31
69.64
278,305
+0.12(+0.17%)
Oct 11, 2021
70.74
71.06
69.06
69.52
361,778
-1.13(-1.60%)
Oct 08, 2021
70.48
71.27
70.08
70.65
494,460
+0.45(+0.65%)
Oct 07, 2021
69.40
71.14
69.29
70.19
667,634
+1.34(+1.94%)
Oct 06, 2021
67.17
69.51
67.03
68.86
717,321
+0.97(+1.43%)
Oct 05, 2021
67.15
68.07
66.34
67.89
762,774
+1.31(+1.97%)
Oct 04, 2021
67.24
68.19
66.29
66.58
730,597
-1.07(-1.59%)
Oct 01, 2021
67.63
68.26
65.90
67.65
654,285
+0.55(+0.81%)
Sep 30, 2021
67.47
68.14
67.04
67.10
545,759
+0.09(+0.14%)
Sep 29, 2021
67.15
67.58
66.10
67.01
699,275
+0.50(+0.75%)
Sep 28, 2021
67.85
68.03
66.49
66.51
595,518
-2.16(-3.15%)
Sep 27, 2021
70.10
70.36
68.68
68.68
379,004
-1.56(-2.23%)
Sep 24, 2021
70.08
70.76
69.39
70.24
626,917
-0.35(-0.50%)
Sep 23, 2021
70.11
70.67
69.71
70.59
962,348
+1.03(+1.48%)
Sep 22, 2021
69.98
70.20
69.22
69.57
689,316
+0.14(+0.20%)
Sep 21, 2021
70.30
70.68
69.07
69.43
500,195
-0.11(-0.16%)
Sep 20, 2021
70.07
70.43
68.38
69.54
662,710
-1.99(-2.78%)
Sep 17, 2021
72.26
72.74
71.21
71.53
3,947,615
-1.16(-1.60%)
Sep 16, 2021
72.15
72.90
71.08
72.69
445,998
+0.55(+0.76%)
Sep 15, 2021
70.73
72.39
70.38
72.15
578,654
+1.48(+2.10%)
Sep 14, 2021
71.59
71.59
70.17
70.67
610,435
-0.45(-0.64%)
Sep 13, 2021
71.51
72.21
70.42
71.12
805,465
-0.19(-0.27%)
Sep 10, 2021
72.53
72.72
71.23
71.31
441,951
-0.74(-1.03%)
Sep 09, 2021
72.04
73.32
72.03
72.05
696,572
-0.22(-0.30%)
Sep 08, 2021
71.32
72.60
71.18
72.27
739,857
+0.62(+0.87%)
Sep 07, 2021
71.99
73.08
71.64
71.64
1,038,005
-0.03(-0.04%)
Sep 03, 2021
71.28
71.90
71.05
71.67
599,056
+0.46(+0.65%)
Sep 02, 2021
70.29
71.23
69.61
71.21
579,122
+1.05(+1.49%)
Sep 01, 2021
69.74
70.70
69.12
70.16
611,443
+0.43(+0.62%)
Aug 31, 2021
69.07
70.00
68.87
69.73
811,874
+0.95(+1.38%)
Aug 30, 2021
67.97
69.30
67.76
68.78
584,775
+0.92(+1.36%)
Aug 27, 2021
67.22
68.46
67.22
67.86
486,141
+0.69(+1.02%)
Aug 26, 2021
66.19
67.62
66.05
67.17
438,418
+0.85(+1.28%)
Aug 25, 2021
65.90
66.63
65.85
66.32
690,685
+0.29(+0.44%)
Aug 24, 2021
65.39
66.60
65.39
66.03
870,733
+0.51(+0.77%)
Aug 23, 2021
64.39
65.63
64.39
65.53
697,271
+1.24(+1.93%)
Aug 20, 2021
64.20
65.05
63.89
64.29
1,078,314
+0.14(+0.21%)
Aug 19, 2021
63.80
64.75
63.38
64.15
866,735
-0.64(-0.99%)
Aug 18, 2021
65.38
65.55
64.32
64.79
705,275
-0.58(-0.88%)
Aug 17, 2021
66.76
67.21
65.06
65.37
2,320,884
-1.83(-2.73%)
Aug 16, 2021
67.13
67.54
66.58
67.21
1,229,857
-0.09(-0.13%)
Aug 13, 2021
65.46
67.48
65.28
67.30
1,003,274
+2.33(+3.59%)
Aug 12, 2021
63.91
65.07
63.24
64.97
907,271
+0.80(+1.24%)
Aug 11, 2021
65.50
65.50
64.02
64.17
643,553
-0.91(-1.40%)
Aug 10, 2021
65.74
66.28
65.07
65.08
539,903
-0.71(-1.08%)
Aug 09, 2021
66.85
66.85
65.50
65.80
383,631
-0.89(-1.33%)
Aug 06, 2021
66.61
66.83
65.69
66.68
500,838
+0.17(+0.26%)
Aug 05, 2021
66.11
66.53
65.20
66.51
799,329
+0.87(+1.32%)
Aug 04, 2021
65.61
66.29
65.26
65.64
464,713
-0.11(-0.16%)
Aug 03, 2021
64.77
65.78
63.56
65.75
547,444
+1.71(+2.67%)
Aug 02, 2021
65.04
65.26
63.81
64.04
737,433
-0.65(-1.01%)
Jul 30, 2021
63.71
64.94
63.51
64.69
886,842
+0.99(+1.56%)
Jul 29, 2021
61.78
64.27
59.84
63.70
906,178
+1.64(+2.65%)
Jul 28, 2021
61.09
62.48
61.06
62.06
662,882
+1.08(+1.76%)
Jul 27, 2021
60.50
61.12
60.30
60.98
542,877
+0.47(+0.78%)
Jul 26, 2021
60.08
60.64
59.49
60.51
498,447
+0.42(+0.71%)
Jul 23, 2021
59.04
60.11
59.04
60.09
474,711
+1.27(+2.17%)
Jul 22, 2021
58.10
58.83
57.50
58.81
368,174
+0.87(+1.50%)
Jul 21, 2021
57.39
58.14
57.04
57.95
411,056
+0.84(+1.47%)
Jul 20, 2021
55.89
57.34
55.63
57.11
501,170
+1.58(+2.85%)
Jul 19, 2021
55.22
56.21
54.96
55.52
593,112
-0.64(-1.14%)
Jul 16, 2021
57.11
57.48
55.98
56.17
501,709
-0.70(-1.24%)
Jul 15, 2021
57.17
57.58
56.50
56.87
850,470
-0.45(-0.79%)
Jul 14, 2021
57.83
57.89
56.66
57.32
341,453
-0.45(-0.78%)
Jul 13, 2021
58.45
58.67
57.75
57.77
353,533
-0.82(-1.40%)
Jul 12, 2021
58.57
58.96
58.40
58.60
451,823
+0.17(+0.29%)
Jul 09, 2021
58.24
58.47
57.94
58.43
431,854
+0.64(+1.11%)
Jul 08, 2021
57.62
57.94
57.29
57.78
939,863
-0.78(-1.33%)
Jul 07, 2021
58.90
59.31
58.22
58.56
551,066
-0.17(-0.29%)
Jul 06, 2021
58.72
59.06
58.12
58.73
970,147
+0.02(+0.03%)
Jul 02, 2021
58.27
58.71
57.82
58.71
525,539
+0.98(+1.71%)
Jul 01, 2021
57.52
57.86
57.02
57.73
600,179
+0.28(+0.49%)
Jun 30, 2021
56.70
57.49
56.50
57.45
1,059,597
+0.46(+0.81%)
Jun 29, 2021
57.89
58.11
56.77
56.99
949,070
-0.53(-0.93%)
Jun 28, 2021
56.73
57.61
55.52
57.52
1,157,439
+0.87(+1.53%)
Jun 25, 2021
54.97
56.73
54.60
56.65
3,732,740
+1.95(+3.57%)
Jun 24, 2021
53.85
54.77
53.75
54.70
1,036,980
+1.22(+2.28%)
Jun 23, 2021
53.30
53.56
53.00
53.48
783,585
+0.33(+0.61%)
Jun 22, 2021
52.40
53.37
52.03
53.16
625,479
+0.64(+1.22%)
Jun 21, 2021
52.14
52.79
51.91
52.52
1,329,580
+0.85(+1.64%)
Jun 18, 2021
52.01
52.04
51.20
51.67
1,313,859
-0.73(-1.40%)
Jun 17, 2021
53.00
53.75
51.87
52.40
959,398
-0.36(-0.68%)
Jun 16, 2021
52.42
52.91
52.02
52.76
916,197
+0.36(+0.69%)
Jun 15, 2021
52.30
52.85
52.25
52.40
630,022
-0.15(-0.29%)
Jun 14, 2021
53.22
53.26
52.34
52.55
406,359
-0.58(-1.10%)
Jun 11, 2021
52.70
53.19
52.70
53.14
591,381
+0.68(+1.30%)
Jun 10, 2021
52.69
53.03
52.09
52.45
386,710
-0.23(-0.44%)
Jun 09, 2021
52.97
53.34
52.53
52.69
510,702
-0.30(-0.56%)
Jun 08, 2021
52.99
53.26
52.42
52.98
933,899
+1.34(+2.60%)
Jun 07, 2021
50.99
51.87
50.72
51.64
788,618
+0.94(+1.86%)
Jun 04, 2021
50.62
50.74
50.37
50.70
375,334
+0.34(+0.68%)
Jun 03, 2021
49.68
50.54
49.30
50.36
637,204
+0.56(+1.12%)
Jun 02, 2021
49.57
50.03
49.39
49.80
693,634
+0.25(+0.51%)
Jun 01, 2021
50.03
50.09
49.34
49.55
1,939,981
+0.10(+0.20%)
May 28, 2021
49.20
49.48
48.86
49.45
725,987
+0.18(+0.36%)
May 27, 2021
49.29
49.35
48.96
49.27
585,123
+0.34(+0.70%)
May 26, 2021
48.66
49.20
48.65
48.93
1,628,230
+0.14(+0.29%)
May 25, 2021
48.86
49.11
48.59
48.79
1,884,185
+0.16(+0.33%)
May 24, 2021
49.62
49.63
48.06
48.63
1,734,379
-0.66(-1.35%)
May 21, 2021
47.24
49.34
46.77
49.29
1,654,160
+2.68(+5.75%)
May 20, 2021
46.11
46.75
45.74
46.61
779,499
+0.73(+1.60%)
May 19, 2021
45.61
46.06
45.22
45.88
652,835
-0.42(-0.91%)
May 18, 2021
46.66
47.22
46.25
46.30
699,796
-0.22(-0.48%)
May 17, 2021
46.70
47.01
46.29
46.52
747,064
-0.45(-0.95%)
May 14, 2021
46.32
47.18
46.23
46.97
493,970
+1.15(+2.50%)
May 13, 2021
46.04
46.55
45.53
45.82
734,924
+0.08(+0.18%)
May 12, 2021
46.84
47.53
45.52
45.74
510,648
-1.27(-2.71%)
May 11, 2021
47.06
47.41
46.45
47.01
2,270,009
-0.75(-1.58%)
May 10, 2021
47.98
48.63
47.69
47.77
2,363,923
-0.32(-0.67%)
May 07, 2021
48.06
48.39
47.77
48.09
2,094,492
-0.04(-0.09%)
May 06, 2021
47.06
48.22
46.65
48.13
2,473,725
+1.08(+2.29%)
May 05, 2021
46.69
47.31
46.21
47.06
2,221,660
+0.92(+2.00%)
May 04, 2021
46.54
46.85
45.92
46.14
2,362,387
-0.56(-1.21%)
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.