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
First Solar
(NQ:
FSLR
)
267.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2023
184.68
184.97
170.55
182.58
10,340,924
-18.25(-9.09%)
Apr 27, 2023
200.59
203.63
198.63
200.83
2,714,867
+1.32(+0.66%)
Apr 26, 2023
205.01
205.29
197.30
199.51
3,266,008
-11.02(-5.23%)
Apr 25, 2023
207.50
210.67
204.71
210.53
2,063,354
+0.63(+0.30%)
Apr 24, 2023
209.51
210.50
201.23
209.90
4,035,106
-6.99(-3.22%)
Apr 21, 2023
214.53
218.81
213.21
216.89
1,348,398
+1.28(+0.59%)
Apr 20, 2023
213.34
218.01
212.33
215.61
1,383,719
-2.58(-1.18%)
Apr 19, 2023
217.65
220.33
215.60
218.19
1,539,391
-1.29(-0.59%)
Apr 18, 2023
215.87
220.23
215.32
219.48
1,601,510
+0.59(+0.27%)
Apr 17, 2023
208.20
221.88
208.01
218.89
2,940,972
+10.49(+5.03%)
Apr 14, 2023
211.32
211.83
205.48
208.40
1,207,895
-2.86(-1.35%)
Apr 13, 2023
204.48
212.98
204.13
211.26
1,960,298
+3.37(+1.62%)
Apr 12, 2023
212.00
213.67
207.69
207.89
1,577,401
-2.14(-1.02%)
Apr 11, 2023
212.16
212.52
208.82
210.03
1,726,691
-2.00(-0.94%)
Apr 10, 2023
202.99
212.22
202.99
212.03
1,380,707
+7.52(+3.68%)
Apr 06, 2023
201.08
204.64
199.86
204.51
1,484,278
+2.90(+1.44%)
Apr 05, 2023
207.53
209.03
199.81
201.61
1,707,017
-6.53(-3.14%)
Apr 04, 2023
207.32
209.47
205.79
208.14
1,156,373
-0.35(-0.17%)
Apr 03, 2023
217.28
218.52
207.65
208.49
2,205,389
-9.01(-4.14%)
Mar 31, 2023
213.54
218.05
213.54
217.50
1,289,975
+4.18(+1.96%)
Mar 30, 2023
218.63
219.55
212.54
213.32
1,540,579
-2.03(-0.94%)
Mar 29, 2023
212.15
215.99
206.62
215.35
1,619,522
+5.34(+2.54%)
Mar 28, 2023
210.79
212.15
208.79
210.01
1,051,765
-0.13(-0.06%)
Mar 27, 2023
212.77
213.73
207.50
210.14
1,283,925
-0.96(-0.45%)
Mar 24, 2023
208.03
212.04
207.07
211.10
1,623,438
+0.91(+0.43%)
Mar 23, 2023
208.31
218.20
207.79
210.19
2,415,699
+5.18(+2.53%)
Mar 22, 2023
209.64
211.51
204.84
205.01
1,484,268
-4.24(-2.03%)
Mar 21, 2023
208.60
211.18
205.97
209.25
1,993,305
+4.57(+2.23%)
Mar 20, 2023
200.69
205.42
196.69
204.68
2,945,284
+5.06(+2.53%)
Mar 17, 2023
205.69
205.69
195.32
199.62
5,704,356
-6.94(-3.36%)
Mar 16, 2023
202.40
206.67
199.37
206.56
2,069,006
+3.34(+1.64%)
Mar 15, 2023
203.69
207.34
198.60
203.22
2,756,769
-4.07(-1.96%)
Mar 14, 2023
207.72
210.79
204.23
207.29
2,006,732
+3.71(+1.82%)
Mar 13, 2023
204.60
209.23
201.78
203.58
3,133,603
-4.15(-2.00%)
Mar 10, 2023
210.33
213.59
205.78
207.73
2,552,142
-3.52(-1.67%)
Mar 09, 2023
214.65
218.25
210.54
211.25
2,610,390
-3.08(-1.44%)
Mar 08, 2023
215.30
216.16
210.25
214.33
2,540,700
+0.04(+0.02%)
Mar 07, 2023
212.50
217.76
211.00
214.29
3,523,976
+1.99(+0.94%)
Mar 06, 2023
211.69
216.19
208.21
212.30
4,550,676
+2.19(+1.04%)
Mar 03, 2023
200.11
211.47
198.74
210.11
6,610,474
+11.89(+6.00%)
Mar 02, 2023
195.73
199.35
192.68
198.22
4,466,885
+2.54(+1.30%)
Mar 01, 2023
180.55
196.90
177.29
195.68
15,199,528
+26.54(+15.69%)
Feb 28, 2023
166.24
169.77
164.38
169.14
3,428,454
+3.03(+1.82%)
Feb 27, 2023
163.45
166.84
162.23
166.11
1,428,312
+3.95(+2.44%)
Feb 24, 2023
162.99
164.45
160.89
162.16
1,138,961
-3.42(-2.07%)
Feb 23, 2023
166.52
168.11
162.10
165.58
1,077,573
+1.97(+1.20%)
Feb 22, 2023
161.38
163.91
159.60
163.61
1,214,637
+2.62(+1.63%)
Feb 21, 2023
162.21
164.98
160.67
160.99
1,215,847
-3.29(-2.00%)
Feb 17, 2023
164.08
166.99
162.62
164.28
1,136,634
-0.73(-0.44%)
Feb 16, 2023
169.87
171.78
164.93
165.01
1,414,107
-7.35(-4.26%)
Feb 15, 2023
165.00
172.78
164.19
172.36
1,759,626
+7.32(+4.44%)
Feb 14, 2023
161.98
165.36
157.00
165.04
2,262,330
-2.22(-1.33%)
Feb 13, 2023
165.80
169.39
164.28
167.26
1,333,218
+3.88(+2.37%)
Feb 10, 2023
162.62
167.43
161.21
163.38
1,365,683
-0.56(-0.34%)
Feb 09, 2023
167.75
168.91
161.83
163.94
1,563,933
-1.64(-0.99%)
Feb 08, 2023
168.12
171.71
164.88
165.58
1,549,031
-0.31(-0.19%)
Feb 07, 2023
168.38
168.39
161.15
165.89
1,598,560
-1.58(-0.94%)
Feb 06, 2023
167.39
170.79
166.10
167.47
1,145,626
-0.72(-0.43%)
Feb 03, 2023
165.92
168.86
165.10
168.19
1,752,792
-0.48(-0.28%)
Feb 02, 2023
177.76
181.56
167.60
168.67
3,319,857
-11.48(-6.37%)
Feb 01, 2023
177.40
182.35
175.02
180.15
1,928,409
+2.55(+1.44%)
Jan 31, 2023
171.18
177.61
170.34
177.60
1,503,813
+6.82(+3.99%)
Jan 30, 2023
177.39
179.00
170.14
170.78
1,495,966
-8.57(-4.78%)
Jan 27, 2023
173.19
180.78
172.38
179.35
1,730,088
+3.92(+2.23%)
Jan 26, 2023
170.20
177.09
168.00
175.43
2,092,234
+7.17(+4.26%)
Jan 25, 2023
167.86
169.72
163.82
168.26
1,698,713
-3.23(-1.88%)
Jan 24, 2023
174.31
175.49
170.32
171.49
1,674,624
-4.72(-2.68%)
Jan 23, 2023
168.34
177.40
166.50
176.21
2,372,667
+8.34(+4.97%)
Jan 20, 2023
165.78
168.43
162.74
167.87
2,777,239
+2.86(+1.73%)
Jan 19, 2023
175.29
176.17
164.19
165.01
3,192,248
-12.56(-7.07%)
Jan 18, 2023
178.63
180.88
172.84
177.57
2,088,440
-0.03(-0.02%)
Jan 17, 2023
181.00
185.28
176.43
177.60
2,558,328
-2.59(-1.44%)
Jan 13, 2023
177.72
182.58
176.75
180.19
1,934,593
+1.34(+0.75%)
Jan 12, 2023
173.10
179.28
171.70
178.85
2,833,691
+6.44(+3.74%)
Jan 11, 2023
170.46
177.60
170.29
172.41
3,771,827
+1.40(+0.82%)
Jan 10, 2023
159.60
171.50
158.29
171.01
3,668,356
+11.84(+7.44%)
Jan 09, 2023
157.55
162.35
155.14
159.17
2,415,547
+2.37(+1.51%)
Jan 06, 2023
148.20
157.16
147.50
156.80
2,868,331
+11.34(+7.80%)
Jan 05, 2023
145.60
147.02
141.81
145.46
1,866,298
-1.32(-0.90%)
Jan 04, 2023
146.65
147.81
145.00
146.78
2,137,161
+0.84(+0.58%)
Jan 03, 2023
151.01
152.45
144.73
145.94
1,902,286
-3.85(-2.57%)
Dec 30, 2022
146.88
149.90
145.63
149.79
1,438,937
+1.01(+0.68%)
Dec 29, 2022
148.37
149.65
144.74
148.78
1,446,406
+2.61(+1.79%)
Dec 28, 2022
150.00
150.48
142.35
146.17
2,772,700
-4.05(-2.70%)
Dec 27, 2022
156.33
157.76
150.01
150.22
1,954,537
-6.53(-4.17%)
Dec 23, 2022
157.98
157.98
153.12
156.75
1,027,956
-0.14(-0.09%)
Dec 22, 2022
160.98
161.62
154.54
156.89
2,095,126
-5.17(-3.19%)
Dec 21, 2022
157.03
162.20
150.25
162.06
2,531,257
+5.47(+3.49%)
Dec 20, 2022
156.81
161.38
154.04
156.59
2,184,757
-0.18(-0.11%)
Dec 19, 2022
155.98
161.73
154.51
156.77
2,854,264
+1.69(+1.09%)
Dec 16, 2022
158.69
160.74
152.56
155.08
22,634,880
-4.33(-2.72%)
Dec 15, 2022
158.50
162.19
156.90
159.41
2,743,887
-0.68(-0.42%)
Dec 14, 2022
157.89
162.50
155.37
160.09
2,726,088
+3.01(+1.92%)
Dec 13, 2022
152.89
158.99
150.85
157.08
3,213,350
+6.80(+4.52%)
Dec 12, 2022
149.77
153.76
148.56
150.28
1,748,561
-0.68(-0.45%)
Dec 09, 2022
151.24
154.71
149.86
150.96
1,851,370
-1.75(-1.15%)
Dec 08, 2022
156.22
157.24
151.82
152.71
1,482,131
-2.03(-1.31%)
Dec 07, 2022
156.51
158.95
153.26
154.74
2,162,380
-2.73(-1.73%)
Dec 06, 2022
162.63
166.26
156.74
157.47
3,333,445
-9.67(-5.79%)
Dec 05, 2022
168.00
169.81
165.32
167.14
1,850,448
-1.18(-0.70%)
Dec 02, 2022
168.49
173.60
167.57
168.32
2,802,768
-0.22(-0.13%)
Dec 01, 2022
172.56
173.63
166.48
168.54
2,113,858
-3.99(-2.31%)
Nov 30, 2022
163.02
173.68
163.02
172.53
8,690,718
+10.72(+6.63%)
Nov 29, 2022
165.43
167.79
160.91
161.81
2,255,641
-3.81(-2.30%)
Nov 28, 2022
167.51
170.60
163.68
165.62
3,488,039
-5.81(-3.39%)
Nov 25, 2022
169.02
173.21
167.31
171.43
1,116,949
+1.96(+1.16%)
Nov 23, 2022
167.89
170.52
166.68
169.47
1,649,253
+1.81(+1.08%)
Nov 22, 2022
166.37
168.17
163.74
167.66
1,682,761
+2.27(+1.37%)
Nov 21, 2022
165.70
167.59
163.46
165.39
1,435,190
-1.21(-0.73%)
Nov 18, 2022
165.30
167.58
161.90
166.60
2,140,741
+1.62(+0.98%)
Nov 17, 2022
156.50
165.12
154.83
164.98
2,579,232
+6.40(+4.04%)
Nov 16, 2022
157.44
162.53
157.01
158.58
1,807,921
-1.05(-0.66%)
Nov 15, 2022
160.13
160.56
154.60
159.63
2,040,759
+6.00(+3.91%)
Nov 14, 2022
151.39
155.85
147.75
153.63
1,813,856
+3.21(+2.13%)
Nov 11, 2022
155.32
157.68
150.08
150.42
2,531,957
-6.60(-4.20%)
Nov 10, 2022
155.08
160.54
149.21
157.02
3,815,483
+5.86(+3.88%)
Nov 09, 2022
146.79
155.89
146.26
151.16
2,767,172
+3.90(+2.64%)
Nov 08, 2022
149.07
152.19
146.27
147.26
2,638,151
+0.01(+0.01%)
Nov 07, 2022
154.83
155.28
144.27
147.25
2,621,548
-6.37(-4.15%)
Nov 04, 2022
160.23
161.64
149.11
153.62
3,261,883
-4.11(-2.61%)
Nov 03, 2022
149.27
158.48
149.06
157.73
3,502,078
+7.66(+5.10%)
Nov 02, 2022
148.37
150.07
3,603,435
+1.50(+1.01%)
Nov 01, 2022
148.00
149.56
143.38
148.57
3,613,950
+3.00(+2.06%)
Oct 31, 2022
133.98
148.20
133.00
145.57
7,113,422
+12.90(+9.72%)
Oct 28, 2022
131.15
138.71
127.55
132.67
5,669,935
+1.49(+1.14%)
Oct 27, 2022
131.73
133.42
128.69
131.18
3,129,529
-0.22(-0.17%)
Oct 26, 2022
130.33
133.74
128.86
131.40
2,939,871
+4.26(+3.35%)
Oct 25, 2022
124.62
128.66
124.61
127.14
2,045,815
+2.58(+2.07%)
Oct 24, 2022
123.15
125.86
120.17
124.57
1,726,233
+1.97(+1.61%)
Oct 21, 2022
118.32
124.24
116.77
122.60
3,619,277
+3.88(+3.27%)
Oct 20, 2022
120.27
121.86
116.47
118.72
2,163,667
-1.49(-1.24%)
Oct 19, 2022
120.30
120.42
116.76
120.21
2,223,858
-1.10(-0.91%)
Oct 18, 2022
121.64
122.89
118.35
121.31
2,700,258
+3.03(+2.56%)
Oct 17, 2022
125.68
125.89
115.66
118.28
4,172,508
-5.08(-4.12%)
Oct 14, 2022
127.60
129.42
123.18
123.36
2,056,051
-3.18(-2.51%)
Oct 13, 2022
121.21
128.56
120.46
126.54
3,090,045
-0.34(-0.27%)
Oct 12, 2022
131.40
131.85
125.81
126.88
2,866,195
-4.44(-3.38%)
Oct 11, 2022
128.80
132.50
125.35
131.32
3,050,213
+0.26(+0.20%)
Oct 10, 2022
128.50
131.58
125.17
131.06
2,611,195
+1.64(+1.27%)
Oct 07, 2022
129.74
133.79
127.92
129.42
4,238,050
-2.64(-2.00%)
Oct 06, 2022
134.46
138.26
131.85
132.06
2,834,452
-2.53(-1.88%)
Oct 05, 2022
141.17
142.63
132.54
134.59
3,841,662
-8.47(-5.92%)
Oct 04, 2022
140.11
145.74
140.11
143.06
4,544,609
+6.44(+4.71%)
Oct 03, 2022
132.70
137.74
131.34
136.62
3,265,262
+4.35(+3.29%)
Sep 30, 2022
129.90
136.20
129.72
132.27
3,453,984
+1.34(+1.02%)
Sep 29, 2022
136.47
138.19
129.23
130.93
2,519,916
-5.26(-3.86%)
Sep 28, 2022
131.07
136.69
129.08
136.19
2,933,275
+3.88(+2.93%)
Sep 27, 2022
131.47
135.81
129.80
132.31
2,809,642
+4.10(+3.20%)
Sep 26, 2022
129.90
133.00
127.60
128.21
2,681,162
-1.64(-1.26%)
Sep 23, 2022
128.68
130.95
127.07
129.85
3,679,689
-1.92(-1.46%)
Sep 22, 2022
135.58
136.30
129.56
131.77
2,516,879
-3.80(-2.80%)
Sep 21, 2022
134.53
140.64
132.39
135.57
3,107,027
+2.26(+1.70%)
Sep 20, 2022
136.48
137.96
133.11
133.31
1,944,111
-3.73(-2.72%)
Sep 19, 2022
135.12
138.00
134.52
137.04
2,163,110
+1.23(+0.91%)
Sep 16, 2022
130.81
136.45
130.20
135.81
4,928,776
+3.79(+2.87%)
Sep 15, 2022
134.62
135.60
131.14
132.02
2,509,030
-3.74(-2.75%)
Sep 14, 2022
136.21
136.49
133.39
135.76
2,675,302
-1.00(-0.73%)
Sep 13, 2022
132.00
140.14
131.56
136.76
3,497,174
-0.03(-0.02%)
Sep 12, 2022
134.62
137.07
132.66
136.79
2,248,418
+0.97(+0.71%)
Sep 09, 2022
138.09
138.41
133.41
135.82
3,627,326
-1.71(-1.24%)
Sep 08, 2022
137.41
139.91
134.38
137.53
5,435,201
+2.73(+2.03%)
Sep 07, 2022
127.18
135.20
125.57
134.80
4,353,809
+7.20(+5.64%)
Sep 06, 2022
126.20
129.73
124.17
127.60
3,035,514
+1.19(+0.94%)
Sep 02, 2022
129.74
130.95
124.01
126.41
3,128,372
-1.43(-1.12%)
Sep 01, 2022
124.53
128.98
123.73
127.84
3,846,118
+0.29(+0.23%)
Aug 31, 2022
124.97
129.89
124.09
127.55
6,102,648
+5.24(+4.28%)
Aug 30, 2022
125.00
130.25
120.28
122.31
6,041,518
+0.62(+0.51%)
Aug 29, 2022
119.61
123.94
118.13
121.69
2,360,701
-0.06(-0.05%)
Aug 26, 2022
125.50
126.17
120.97
121.75
3,381,387
+0.06(+0.05%)
Aug 25, 2022
118.99
121.74
118.40
121.69
1,942,001
+3.25(+2.74%)
Aug 24, 2022
113.80
119.58
113.80
118.44
1,944,384
+4.02(+3.51%)
Aug 23, 2022
115.27
116.89
113.58
114.42
1,068,034
-0.06(-0.05%)
Aug 22, 2022
112.25
115.73
111.20
114.48
1,863,228
-0.93(-0.81%)
Aug 19, 2022
114.71
116.26
113.42
115.41
1,655,453
-2.41(-2.05%)
Aug 18, 2022
118.74
121.34
117.58
117.82
2,315,828
+1.52(+1.31%)
Aug 17, 2022
115.14
116.81
113.89
116.30
1,764,776
-0.69(-0.59%)
Aug 16, 2022
117.50
119.37
116.48
116.99
1,807,845
-1.23(-1.04%)
Aug 15, 2022
117.41
121.91
116.02
118.22
2,992,598
+0.25(+0.22%)
Aug 12, 2022
115.10
118.11
113.66
117.97
2,476,136
+3.39(+2.95%)
Aug 11, 2022
117.35
118.00
114.00
114.58
3,136,670
+0.07(+0.06%)
Aug 10, 2022
111.83
115.34
108.73
114.51
3,310,413
+5.50(+5.05%)
Aug 09, 2022
104.31
110.22
103.51
109.01
3,332,236
+2.27(+2.13%)
Aug 08, 2022
109.20
114.32
106.57
106.74
6,302,060
+4.84(+4.75%)
Aug 05, 2022
102.03
103.90
99.36
101.90
3,322,494
+2.73(+2.75%)
Aug 04, 2022
97.43
99.87
96.00
99.17
1,774,598
+1.28(+1.31%)
Aug 03, 2022
101.80
101.88
95.77
97.89
3,008,550
-1.83(-1.84%)
Aug 02, 2022
98.01
101.64
97.28
99.72
2,467,056
+0.23(+0.23%)
Aug 01, 2022
98.97
101.38
96.39
99.49
3,539,118
+0.29(+0.29%)
Jul 29, 2022
90.43
102.12
90.16
99.20
9,557,502
+10.70(+12.09%)
Jul 28, 2022
89.63
92.54
87.34
88.50
7,706,809
+11.74(+15.29%)
Jul 27, 2022
75.46
77.50
74.18
76.76
1,703,500
+3.19(+4.34%)
Jul 26, 2022
73.78
74.19
72.71
73.57
887,692
-0.58(-0.78%)
Jul 25, 2022
72.29
74.39
71.08
74.15
1,165,043
+1.56(+2.15%)
Jul 22, 2022
73.37
73.99
71.52
72.59
1,239,207
-0.67(-0.91%)
Jul 21, 2022
73.38
73.50
71.45
73.26
1,135,165
+0.28(+0.38%)
Jul 20, 2022
70.65
73.41
70.37
72.98
1,361,146
+2.33(+3.30%)
Jul 19, 2022
67.53
71.80
67.00
70.65
2,108,918
+3.65(+5.44%)
Jul 18, 2022
66.30
69.00
65.46
67.00
1,940,613
+1.73(+2.66%)
Jul 15, 2022
67.79
68.13
60.96
65.27
7,230,969
-5.77(-8.12%)
Jul 14, 2022
68.56
71.35
67.16
71.04
1,478,135
+1.88(+2.72%)
Jul 13, 2022
67.29
69.26
66.34
69.16
972,826
+0.74(+1.08%)
Jul 12, 2022
69.48
69.88
67.38
68.42
1,417,066
-0.87(-1.26%)
Jul 11, 2022
71.45
72.01
69.13
69.29
1,004,632
-3.22(-4.44%)
Jul 08, 2022
69.89
73.54
69.58
72.51
1,343,234
+1.87(+2.65%)
Jul 07, 2022
67.16
71.00
67.16
70.64
1,369,431
+4.48(+6.77%)
Jul 06, 2022
66.25
67.38
65.50
66.16
1,383,834
-0.07(-0.11%)
Jul 05, 2022
66.87
67.19
62.39
66.23
1,547,093
-1.92(-2.82%)
Jul 01, 2022
67.58
68.89
67.24
68.15
1,079,760
+0.02(+0.03%)
Jun 30, 2022
66.09
68.76
65.55
68.13
1,050,111
+1.29(+1.93%)
Jun 29, 2022
66.78
67.49
65.52
66.84
1,231,941
-0.91(-1.34%)
Jun 28, 2022
70.88
70.96
67.56
67.75
1,431,744
-2.87(-4.06%)
Jun 27, 2022
70.38
71.53
69.51
70.62
916,676
+0.55(+0.78%)
Jun 24, 2022
70.25
70.60
68.21
70.07
1,271,854
+0.47(+0.68%)
Jun 23, 2022
68.55
69.87
67.50
69.60
1,354,587
+2.00(+2.96%)
Jun 22, 2022
66.66
68.74
66.66
67.60
1,473,496
-0.60(-0.88%)
Jun 21, 2022
68.19
69.00
66.57
68.20
2,214,095
+1.49(+2.23%)
Jun 17, 2022
62.85
67.53
62.85
66.71
2,489,014
+4.70(+7.58%)
Jun 16, 2022
62.01
64.29
60.77
62.01
2,262,633
-2.02(-3.15%)
Jun 15, 2022
62.50
64.49
61.51
64.03
1,474,796
+2.08(+3.36%)
Jun 14, 2022
63.81
64.15
61.08
61.95
1,086,953
-1.18(-1.87%)
Jun 13, 2022
65.14
66.06
62.77
63.13
1,400,301
-4.87(-7.16%)
Jun 10, 2022
68.23
68.95
67.07
68.00
1,240,921
-1.83(-2.62%)
Jun 09, 2022
70.93
71.86
69.77
69.83
1,115,647
-1.86(-2.59%)
Jun 08, 2022
71.75
72.87
70.61
71.69
858,779
-0.31(-0.43%)
Jun 07, 2022
71.21
72.02
70.53
72.00
1,711,641
+0.01(+0.01%)
Jun 06, 2022
76.72
76.72
71.58
71.99
3,519,315
-2.94(-3.92%)
Jun 03, 2022
73.14
76.20
73.14
74.93
1,131,643
+0.69(+0.93%)
Jun 02, 2022
70.85
74.64
70.62
74.24
1,562,703
+3.37(+4.76%)
Jun 01, 2022
70.61
71.75
69.50
70.87
1,319,540
+0.26(+0.37%)
May 31, 2022
72.15
73.49
69.98
70.61
1,428,322
-1.40(-1.94%)
May 27, 2022
68.60
72.15
68.60
72.01
1,575,760
+3.93(+5.77%)
May 26, 2022
66.00
68.48
65.75
68.08
801,738
+2.04(+3.09%)
May 25, 2022
64.88
66.20
64.16
66.04
779,644
+1.45(+2.24%)
May 24, 2022
65.56
65.61
63.83
64.59
1,100,691
-1.47(-2.23%)
May 23, 2022
66.21
66.45
64.00
66.06
875,608
+0.29(+0.44%)
May 20, 2022
67.56
68.67
63.84
65.77
1,402,538
-0.70(-1.05%)
May 19, 2022
65.34
67.85
65.24
66.47
1,080,660
+1.11(+1.70%)
May 18, 2022
63.87
66.85
63.82
65.36
1,155,245
-0.04(-0.06%)
May 17, 2022
64.72
65.53
63.66
65.40
970,697
+2.63(+4.19%)
May 16, 2022
63.74
63.90
62.37
62.77
861,045
-1.48(-2.30%)
May 13, 2022
64.85
66.01
63.55
64.25
1,629,634
+2.85(+4.64%)
May 12, 2022
60.47
62.64
59.60
61.40
2,070,020
-0.32(-0.52%)
May 11, 2022
66.96
67.39
61.56
61.72
2,231,027
-5.86(-8.67%)
May 10, 2022
69.98
70.68
66.45
67.58
1,189,669
-0.67(-0.98%)
May 09, 2022
70.17
71.13
67.01
68.25
1,472,120
-3.89(-5.39%)
May 06, 2022
75.28
75.68
71.25
72.14
1,398,122
-4.27(-5.59%)
May 05, 2022
77.38
77.92
75.21
76.41
1,070,569
-2.29(-2.91%)
May 04, 2022
75.66
78.96
75.01
78.70
1,403,852
+3.59(+4.78%)
May 03, 2022
72.85
76.65
72.57
75.11
1,056,284
+1.47(+2.00%)
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.