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
KLA-Tencor Corp
(NQ:
KLAC
)
765.10
-6.61 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
380.90
384.44
375.20
381.51
1,344,220
+1.88(+0.49%)
Apr 27, 2023
378.76
380.71
364.20
379.64
2,157,588
+26.93(+7.63%)
Apr 26, 2023
353.35
355.77
351.25
352.71
1,311,418
-0.38(-0.11%)
Apr 25, 2023
365.38
366.05
352.58
353.10
1,309,677
-14.38(-3.91%)
Apr 24, 2023
368.01
370.23
365.92
367.48
610,644
+0.35(+0.09%)
Apr 21, 2023
369.89
369.93
364.47
367.13
930,341
-3.69(-1.00%)
Apr 20, 2023
357.32
374.80
357.08
370.82
1,686,981
+14.26(+4.00%)
Apr 19, 2023
362.20
362.50
355.78
356.56
1,234,160
-9.82(-2.68%)
Apr 18, 2023
370.33
371.87
362.91
366.38
892,694
-0.89(-0.24%)
Apr 17, 2023
359.60
367.32
357.20
367.27
1,040,576
-2.92(-0.79%)
Apr 14, 2023
368.55
375.21
366.20
370.19
797,153
+0.67(+0.18%)
Apr 13, 2023
365.19
371.85
362.26
369.52
827,688
+4.19(+1.15%)
Apr 12, 2023
375.80
377.00
364.56
365.33
822,443
-7.67(-2.06%)
Apr 11, 2023
379.24
380.43
372.13
373.00
1,004,616
-4.70(-1.24%)
Apr 10, 2023
365.06
378.50
363.68
377.69
1,022,228
+7.91(+2.14%)
Apr 06, 2023
369.45
374.01
362.96
369.79
756,645
-6.86(-1.82%)
Apr 05, 2023
383.25
383.85
371.90
376.65
998,611
-11.09(-2.86%)
Apr 04, 2023
395.85
396.23
385.19
387.74
862,782
-6.06(-1.54%)
Apr 03, 2023
392.06
395.18
387.50
393.80
798,185
-0.18(-0.05%)
Mar 31, 2023
388.61
394.68
387.78
393.98
1,069,423
+3.10(+0.79%)
Mar 30, 2023
385.26
394.65
384.49
390.88
996,696
+10.74(+2.82%)
Mar 29, 2023
373.58
383.43
371.20
380.14
1,300,940
+13.96(+3.81%)
Mar 28, 2023
368.74
368.96
360.67
366.19
938,471
-2.97(-0.80%)
Mar 27, 2023
372.59
374.88
367.48
369.16
778,947
-1.04(-0.28%)
Mar 24, 2023
379.89
380.62
365.68
370.19
1,393,880
-13.56(-3.53%)
Mar 23, 2023
383.01
391.83
376.90
383.75
1,235,654
+6.86(+1.82%)
Mar 22, 2023
377.46
392.23
376.34
376.89
897,973
-3.16(-0.83%)
Mar 21, 2023
387.64
391.44
375.41
380.05
774,286
-4.82(-1.25%)
Mar 20, 2023
384.49
386.36
379.23
384.87
887,471
+2.16(+0.56%)
Mar 17, 2023
384.83
386.63
377.79
382.71
3,073,695
-2.12(-0.55%)
Mar 16, 2023
362.94
385.40
360.25
384.83
1,373,985
+19.33(+5.29%)
Mar 15, 2023
368.40
368.83
356.75
365.50
1,026,715
-8.60(-2.30%)
Mar 14, 2023
367.76
375.23
364.87
374.09
1,380,807
+14.02(+3.89%)
Mar 13, 2023
358.19
365.69
355.16
360.08
1,262,926
-2.65(-0.73%)
Mar 10, 2023
379.10
379.97
358.90
362.73
1,157,619
-10.82(-2.90%)
Mar 09, 2023
381.94
389.77
372.67
373.55
972,427
-8.82(-2.31%)
Mar 08, 2023
373.75
384.12
371.44
382.37
974,959
+11.85(+3.20%)
Mar 07, 2023
374.80
375.75
367.52
370.52
702,525
-4.21(-1.12%)
Mar 06, 2023
379.74
380.99
372.73
374.73
783,490
-1.84(-0.49%)
Mar 03, 2023
374.50
378.32
369.18
376.57
793,265
+3.18(+0.85%)
Mar 02, 2023
368.04
376.31
362.50
373.39
876,033
-0.03(-0.01%)
Mar 01, 2023
368.96
378.41
368.25
373.42
741,201
-1.03(-0.27%)
Feb 28, 2023
373.29
379.41
370.96
374.45
1,205,602
+0.29(+0.08%)
Feb 27, 2023
381.67
381.67
373.66
374.16
766,192
-0.75(-0.20%)
Feb 24, 2023
377.24
379.30
372.86
374.91
735,976
-8.41(-2.19%)
Feb 23, 2023
380.67
385.46
374.21
383.32
1,135,588
+10.48(+2.81%)
Feb 22, 2023
375.52
376.47
368.99
372.84
895,966
-0.58(-0.16%)
Feb 21, 2023
378.87
382.67
373.18
373.42
1,175,936
-9.45(-2.47%)
Feb 17, 2023
387.72
389.96
379.02
382.88
1,004,266
-4.85(-1.25%)
Feb 16, 2023
392.12
395.10
385.67
387.72
1,351,708
-11.48(-2.88%)
Feb 15, 2023
393.60
399.61
388.10
399.20
952,777
+2.10(+0.53%)
Feb 14, 2023
392.44
402.69
391.14
397.10
1,370,537
-0.37(-0.09%)
Feb 13, 2023
391.07
399.02
388.32
397.46
1,265,860
+6.93(+1.77%)
Feb 10, 2023
393.77
395.46
385.80
390.54
922,705
-6.67(-1.68%)
Feb 09, 2023
404.72
407.54
393.36
397.21
1,248,977
-0.79(-0.20%)
Feb 08, 2023
406.30
408.99
397.12
397.99
952,841
-12.09(-2.95%)
Feb 07, 2023
400.35
411.75
396.60
410.08
1,458,860
+11.06(+2.77%)
Feb 06, 2023
397.83
406.49
395.57
399.03
869,570
-2.64(-0.66%)
Feb 03, 2023
402.47
414.96
399.66
401.66
1,098,308
-5.89(-1.45%)
Feb 02, 2023
407.30
410.19
402.00
407.56
1,364,752
+4.42(+1.10%)
Feb 01, 2023
386.20
407.31
384.46
403.14
1,755,104
+17.01(+4.41%)
Jan 31, 2023
381.71
386.70
381.59
386.13
1,131,604
+4.72(+1.24%)
Jan 30, 2023
388.88
390.27
380.86
381.41
1,469,752
-11.50(-2.93%)
Jan 27, 2023
398.45
403.87
388.89
392.91
2,424,684
-28.91(-6.85%)
Jan 26, 2023
417.15
422.51
408.29
421.82
1,658,947
+6.04(+1.45%)
Jan 25, 2023
406.07
416.20
401.81
415.78
1,296,301
-0.51(-0.12%)
Jan 24, 2023
412.06
419.38
410.69
416.29
865,421
-2.40(-0.57%)
Jan 23, 2023
401.00
421.63
401.00
418.69
1,483,070
+11.54(+2.83%)
Jan 20, 2023
398.32
408.09
396.14
407.15
938,551
+11.56(+2.92%)
Jan 19, 2023
404.27
408.10
395.34
395.59
1,433,030
-12.75(-3.12%)
Jan 18, 2023
415.38
421.35
408.06
408.34
1,203,320
-0.88(-0.21%)
Jan 17, 2023
410.97
413.73
407.00
409.22
1,063,369
-4.02(-0.97%)
Jan 13, 2023
409.06
414.34
405.77
413.24
1,642,016
+0.95(+0.23%)
Jan 12, 2023
412.37
415.86
400.89
412.29
1,530,092
-0.08(-0.02%)
Jan 11, 2023
406.58
412.73
404.62
412.37
1,250,500
+2.83(+0.69%)
Jan 10, 2023
400.40
409.96
399.76
409.53
994,827
+7.81(+1.94%)
Jan 09, 2023
396.12
410.16
393.65
401.72
1,987,539
+10.57(+2.70%)
Jan 06, 2023
373.84
391.31
371.58
391.16
1,446,856
+23.73(+6.46%)
Jan 05, 2023
368.62
374.63
367.08
367.43
940,091
-6.65(-1.78%)
Jan 04, 2023
376.65
378.93
368.04
374.08
1,207,135
+3.62(+0.98%)
Jan 03, 2023
377.79
378.51
366.55
370.46
776,642
-0.47(-0.13%)
Dec 30, 2022
368.49
371.40
364.32
370.93
680,393
-2.79(-0.75%)
Dec 29, 2022
367.10
375.19
366.71
373.71
799,814
+11.95(+3.30%)
Dec 28, 2022
363.33
369.40
360.39
361.76
620,421
-3.34(-0.91%)
Dec 27, 2022
370.17
370.17
362.89
365.10
1,004,912
-6.19(-1.67%)
Dec 23, 2022
366.22
371.88
361.77
371.28
906,660
+3.48(+0.95%)
Dec 22, 2022
379.84
380.52
361.12
367.80
2,109,822
-22.55(-5.78%)
Dec 21, 2022
382.52
391.69
381.31
390.35
1,143,183
+10.68(+2.81%)
Dec 20, 2022
374.63
383.43
372.34
379.67
917,570
+2.21(+0.59%)
Dec 19, 2022
378.74
379.57
373.28
377.45
1,141,282
-1.85(-0.49%)
Dec 16, 2022
375.86
381.49
374.10
379.30
2,399,688
+0.78(+0.21%)
Dec 15, 2022
391.61
393.17
377.05
378.52
2,125,957
-21.11(-5.28%)
Dec 14, 2022
401.76
407.34
395.23
399.64
1,582,474
-2.77(-0.69%)
Dec 13, 2022
408.93
412.78
397.02
402.41
2,258,970
+7.99(+2.03%)
Dec 12, 2022
379.16
394.52
377.50
394.42
1,581,349
+7.38(+1.91%)
Dec 09, 2022
385.57
394.06
381.33
387.04
1,403,130
-2.47(-0.63%)
Dec 08, 2022
384.74
391.09
381.92
389.51
1,148,535
+7.70(+2.02%)
Dec 07, 2022
373.02
382.73
372.32
381.81
841,622
+4.77(+1.27%)
Dec 06, 2022
384.34
385.00
374.03
377.04
1,190,531
-5.24(-1.37%)
Dec 05, 2022
380.21
385.88
378.36
382.28
1,256,685
-0.97(-0.25%)
Dec 02, 2022
374.50
385.03
373.18
383.26
936,579
-1.15(-0.30%)
Dec 01, 2022
388.61
389.51
377.06
384.41
1,867,877
-2.38(-0.62%)
Nov 30, 2022
369.79
388.43
366.33
386.79
2,841,103
+18.52(+5.03%)
Nov 29, 2022
368.77
370.91
364.87
368.27
826,582
-0.59(-0.16%)
Nov 28, 2022
369.14
374.38
366.92
368.86
1,436,870
-5.01(-1.34%)
Nov 25, 2022
375.82
378.30
373.85
373.87
634,633
-5.52(-1.45%)
Nov 23, 2022
374.34
382.58
373.95
379.39
1,424,010
+3.39(+0.90%)
Nov 22, 2022
369.98
376.93
363.03
376.00
1,403,014
+9.91(+2.71%)
Nov 21, 2022
365.61
370.26
364.78
366.09
1,100,441
-4.16(-1.12%)
Nov 18, 2022
376.37
376.64
365.77
370.25
1,140,075
+0.34(+0.09%)
Nov 17, 2022
355.92
370.37
354.19
369.91
1,003,853
+5.48(+1.50%)
Nov 16, 2022
365.77
371.50
361.62
364.43
2,496,059
-14.89(-3.92%)
Nov 15, 2022
383.80
386.15
373.71
379.31
1,771,379
+7.52(+2.02%)
Nov 14, 2022
369.76
379.49
369.76
371.80
1,284,110
-0.98(-0.26%)
Nov 11, 2022
363.29
375.46
358.99
372.78
1,698,507
+11.73(+3.25%)
Nov 10, 2022
350.57
361.95
342.80
361.05
2,788,559
+30.13(+9.10%)
Nov 09, 2022
329.62
336.91
328.09
330.92
1,500,307
-4.52(-1.35%)
Nov 08, 2022
336.80
338.91
329.14
335.44
1,515,078
+4.86(+1.47%)
Nov 07, 2022
324.30
331.28
322.01
330.58
1,994,501
+8.63(+2.68%)
Nov 04, 2022
318.97
321.95
312.53
321.95
1,913,235
+13.66(+4.43%)
Nov 03, 2022
301.31
313.71
301.29
308.29
1,745,929
+1.98(+0.65%)
Nov 02, 2022
315.72
321.23
303.80
306.31
1,883,612
-8.59(-2.73%)
Nov 01, 2022
317.16
318.33
312.82
314.90
1,700,156
+4.64(+1.49%)
Oct 31, 2022
311.65
313.33
307.86
310.26
1,391,545
-4.95(-1.57%)
Oct 28, 2022
304.66
316.82
303.91
315.22
2,937,569
+12.34(+4.08%)
Oct 27, 2022
309.61
309.61
298.33
302.87
2,344,258
+2.46(+0.82%)
Oct 26, 2022
295.12
305.07
293.19
300.41
1,998,626
+1.50(+0.50%)
Oct 25, 2022
291.86
301.73
291.49
298.91
1,810,238
+9.29(+3.21%)
Oct 24, 2022
285.69
291.21
283.65
289.62
1,396,396
+4.67(+1.64%)
Oct 21, 2022
272.00
285.83
269.74
284.95
2,108,958
+13.35(+4.92%)
Oct 20, 2022
269.06
277.05
266.22
271.60
1,981,053
+4.95(+1.86%)
Oct 19, 2022
262.88
268.76
258.67
266.64
2,030,662
+3.14(+1.19%)
Oct 18, 2022
266.73
269.19
257.46
263.51
1,798,734
+5.43(+2.10%)
Oct 17, 2022
265.38
267.21
256.78
258.08
2,607,668
-0.47(-0.18%)
Oct 14, 2022
275.22
275.42
258.04
258.55
2,392,854
-14.55(-5.33%)
Oct 13, 2022
254.24
278.62
245.31
273.10
4,680,342
+3.66(+1.36%)
Oct 12, 2022
275.69
276.43
268.46
269.44
2,475,339
-5.99(-2.18%)
Oct 11, 2022
284.90
293.13
271.21
275.43
3,631,979
-18.06(-6.15%)
Oct 10, 2022
307.67
307.67
290.41
293.49
2,138,533
-14.53(-4.72%)
Oct 07, 2022
312.08
315.46
304.87
308.02
2,238,260
-13.07(-4.07%)
Oct 06, 2022
321.79
328.35
320.24
321.09
1,343,775
-1.53(-0.47%)
Oct 05, 2022
313.82
326.61
310.18
322.62
1,375,877
+1.73(+0.54%)
Oct 04, 2022
323.27
324.37
317.01
320.89
1,580,250
+10.55(+3.40%)
Oct 03, 2022
300.21
314.68
298.82
310.34
1,906,264
+13.63(+4.59%)
Sep 30, 2022
297.01
305.88
296.43
296.71
1,674,153
-7.92(-2.60%)
Sep 29, 2022
304.85
306.13
300.14
304.64
1,820,441
-4.88(-1.58%)
Sep 28, 2022
299.94
310.57
297.55
309.52
1,727,060
+7.17(+2.37%)
Sep 27, 2022
304.83
305.49
296.59
302.35
1,391,660
+4.72(+1.58%)
Sep 26, 2022
302.87
306.86
297.00
297.64
1,505,830
-3.95(-1.31%)
Sep 23, 2022
304.23
304.92
296.27
301.59
1,876,584
-5.36(-1.75%)
Sep 22, 2022
314.08
314.84
306.17
306.95
2,336,144
-9.60(-3.03%)
Sep 21, 2022
325.92
330.94
316.54
316.55
1,836,746
-6.90(-2.13%)
Sep 20, 2022
325.20
325.99
321.57
323.45
1,185,718
-4.36(-1.33%)
Sep 19, 2022
326.73
331.53
323.69
327.81
1,445,655
-1.16(-0.35%)
Sep 16, 2022
328.37
331.55
321.83
328.97
4,303,368
-1.79(-0.54%)
Sep 15, 2022
337.90
337.90
327.85
330.77
1,609,011
-9.07(-2.67%)
Sep 14, 2022
336.83
342.92
331.22
339.84
1,839,053
+5.81(+1.74%)
Sep 13, 2022
336.28
341.51
332.89
334.02
2,372,958
-16.46(-4.70%)
Sep 12, 2022
349.96
352.39
345.86
350.48
1,164,087
-1.18(-0.33%)
Sep 09, 2022
349.88
355.64
349.88
351.66
1,688,430
+7.43(+2.16%)
Sep 08, 2022
329.27
344.56
326.30
344.23
2,303,260
+13.01(+3.93%)
Sep 07, 2022
325.63
334.19
322.31
331.22
1,636,863
+7.10(+2.19%)
Sep 06, 2022
327.29
330.47
320.32
324.12
1,430,804
-4.58(-1.39%)
Sep 02, 2022
335.09
338.57
326.47
328.70
1,326,751
-1.82(-0.55%)
Sep 01, 2022
328.31
331.28
322.56
330.52
1,907,690
-6.88(-2.04%)
Aug 31, 2022
343.00
343.00
333.21
337.40
1,595,845
-2.95(-0.87%)
Aug 30, 2022
350.32
350.42
336.73
340.36
1,444,887
-6.12(-1.77%)
Aug 29, 2022
346.58
352.69
344.40
346.47
1,346,036
-5.69(-1.61%)
Aug 26, 2022
367.89
369.63
351.98
352.16
1,636,339
-17.47(-4.73%)
Aug 25, 2022
357.02
369.98
355.65
369.63
1,310,895
+14.05(+3.95%)
Aug 24, 2022
353.22
358.43
350.69
355.58
957,103
+0.22(+0.06%)
Aug 23, 2022
354.62
361.97
354.21
355.37
878,587
+2.60(+0.74%)
Aug 22, 2022
356.59
359.21
351.07
352.77
1,365,403
-11.78(-3.23%)
Aug 19, 2022
369.04
371.40
362.00
364.54
1,282,409
-10.01(-2.67%)
Aug 18, 2022
369.14
376.54
366.34
374.55
1,141,653
+6.79(+1.85%)
Aug 17, 2022
369.49
371.75
361.97
367.76
1,222,280
-5.53(-1.48%)
Aug 16, 2022
376.45
378.44
371.00
373.29
890,046
-3.52(-0.93%)
Aug 15, 2022
370.61
378.11
366.78
376.81
1,329,555
+3.06(+0.82%)
Aug 12, 2022
367.06
376.28
365.21
373.75
1,159,784
+9.56(+2.63%)
Aug 11, 2022
366.86
376.76
362.56
364.19
1,354,849
-1.72(-0.47%)
Aug 10, 2022
359.55
366.88
355.34
365.91
1,796,458
+15.82(+4.52%)
Aug 09, 2022
365.93
365.96
347.51
350.09
3,269,711
-28.69(-7.57%)
Aug 08, 2022
381.88
387.58
372.64
378.78
1,637,697
-7.88(-2.04%)
Aug 05, 2022
380.15
388.34
377.14
386.65
1,244,532
-1.62(-0.42%)
Aug 04, 2022
388.86
389.80
384.55
388.27
1,183,020
+1.49(+0.38%)
Aug 03, 2022
374.31
388.67
374.31
386.79
1,386,440
+12.89(+3.45%)
Aug 02, 2022
374.90
381.09
370.59
373.90
1,234,067
-2.88(-0.76%)
Aug 01, 2022
372.44
381.73
369.78
376.78
1,053,581
+2.05(+0.55%)
Jul 29, 2022
353.73
379.29
351.91
374.73
1,869,933
+13.25(+3.66%)
Jul 28, 2022
352.85
362.79
345.85
361.48
1,345,983
+8.64(+2.45%)
Jul 27, 2022
342.24
356.13
341.93
352.85
1,349,453
+14.88(+4.40%)
Jul 26, 2022
341.83
344.28
336.27
337.97
854,702
-4.58(-1.34%)
Jul 25, 2022
340.34
343.54
335.11
342.55
1,009,249
-3.34(-0.97%)
Jul 22, 2022
352.19
352.19
343.69
345.89
1,502,837
-6.37(-1.81%)
Jul 21, 2022
349.95
353.07
344.40
352.26
1,272,855
+4.00(+1.15%)
Jul 20, 2022
335.77
349.39
334.21
348.26
1,728,888
+10.62(+3.15%)
Jul 19, 2022
326.46
338.24
325.68
337.64
2,092,138
+15.72(+4.88%)
Jul 18, 2022
323.89
333.02
319.01
321.92
1,722,696
+3.19(+1.00%)
Jul 15, 2022
314.87
318.78
309.37
318.74
1,267,605
+6.98(+2.24%)
Jul 14, 2022
303.90
313.90
295.17
311.76
1,666,892
+5.83(+1.91%)
Jul 13, 2022
300.57
309.30
299.36
305.93
1,080,775
-0.64(-0.21%)
Jul 12, 2022
307.91
312.16
304.34
306.57
1,103,732
+0.60(+0.19%)
Jul 11, 2022
305.72
309.23
300.93
305.98
1,417,083
-3.59(-1.16%)
Jul 08, 2022
302.18
311.50
301.36
309.56
1,030,759
+2.61(+0.85%)
Jul 07, 2022
294.42
308.38
292.41
306.95
1,930,508
+20.68(+7.22%)
Jul 06, 2022
288.62
290.43
284.15
286.27
2,252,946
-2.50(-0.87%)
Jul 05, 2022
279.71
288.94
276.33
288.77
2,275,390
-0.68(-0.24%)
Jul 01, 2022
302.53
306.49
285.41
289.46
2,379,300
-22.30(-7.15%)
Jun 30, 2022
308.49
318.12
305.99
311.75
1,332,914
-1.46(-0.46%)
Jun 29, 2022
316.15
317.73
308.95
313.21
1,256,478
-9.30(-2.88%)
Jun 28, 2022
333.65
337.31
320.86
322.51
1,313,240
-8.31(-2.51%)
Jun 27, 2022
334.95
337.02
327.33
330.81
1,402,134
-0.89(-0.27%)
Jun 24, 2022
320.39
331.77
316.89
331.70
1,969,715
+18.41(+5.88%)
Jun 23, 2022
318.92
320.08
308.91
313.30
1,361,526
-3.69(-1.17%)
Jun 22, 2022
310.65
321.77
308.86
316.99
1,102,483
-2.72(-0.85%)
Jun 21, 2022
312.15
324.95
310.43
319.71
1,402,551
+14.94(+4.90%)
Jun 17, 2022
304.06
309.13
297.95
304.77
3,144,256
+1.50(+0.49%)
Jun 16, 2022
311.77
314.23
299.49
303.27
2,263,343
-13.08(-4.14%)
Jun 15, 2022
314.99
321.91
308.95
316.36
1,243,243
+7.15(+2.31%)
Jun 14, 2022
311.43
313.27
304.48
309.20
1,197,774
+2.53(+0.83%)
Jun 13, 2022
314.93
317.78
305.49
306.67
1,948,926
-19.33(-5.93%)
Jun 10, 2022
335.82
337.87
325.64
326.00
1,256,190
-15.55(-4.55%)
Jun 09, 2022
349.04
355.48
341.47
341.55
930,063
-11.63(-3.29%)
Jun 08, 2022
357.69
358.73
349.08
353.18
912,839
-5.61(-1.56%)
Jun 07, 2022
350.36
360.24
347.14
358.79
691,833
+4.64(+1.31%)
Jun 06, 2022
361.66
363.05
351.82
354.15
595,992
+0.03(+0.01%)
Jun 03, 2022
354.58
357.98
351.11
354.12
818,733
-9.25(-2.55%)
Jun 02, 2022
347.79
363.45
346.01
363.37
1,188,737
+14.58(+4.18%)
Jun 01, 2022
358.11
360.56
342.73
348.79
1,136,184
-7.68(-2.15%)
May 31, 2022
357.89
359.24
349.55
356.47
1,630,051
-6.27(-1.73%)
May 27, 2022
349.82
363.79
349.82
362.74
1,490,426
+17.58(+5.09%)
May 26, 2022
325.58
346.37
325.45
345.17
1,468,638
+14.95(+4.53%)
May 25, 2022
321.03
332.06
320.03
330.22
1,193,793
+7.71(+2.39%)
May 24, 2022
329.28
331.18
319.08
322.51
1,338,849
-10.84(-3.25%)
May 23, 2022
329.07
337.54
327.98
333.35
1,111,422
+5.57(+1.70%)
May 20, 2022
334.81
338.78
310.73
327.78
2,043,328
-2.97(-0.90%)
May 19, 2022
325.10
338.48
324.16
330.75
1,484,601
+4.56(+1.40%)
May 18, 2022
337.17
342.92
323.84
326.18
1,707,451
-17.25(-5.02%)
May 17, 2022
332.34
345.02
329.80
343.44
1,696,361
+20.49(+6.34%)
May 16, 2022
324.35
329.98
321.36
322.95
959,204
-5.75(-1.75%)
May 13, 2022
312.98
329.95
310.72
328.69
2,028,889
+21.37(+6.95%)
May 12, 2022
300.90
311.61
298.40
307.33
1,538,458
+3.87(+1.27%)
May 11, 2022
309.94
318.22
302.93
303.46
1,355,562
-11.29(-3.59%)
May 10, 2022
319.70
321.91
307.90
314.75
1,489,995
+4.24(+1.36%)
May 09, 2022
313.87
320.90
308.04
310.51
1,871,947
-12.15(-3.77%)
May 06, 2022
323.10
329.40
312.58
322.66
993,837
-2.00(-0.61%)
May 05, 2022
333.89
336.80
320.87
324.66
1,913,273
-15.56(-4.57%)
May 04, 2022
325.98
341.28
317.87
340.22
1,498,275
+14.98(+4.60%)
May 03, 2022
317.77
326.26
315.03
325.24
1,361,734
+7.17(+2.25%)
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.