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
Dollar General
(NY:
DG
)
80.04
+1.10 (+1.39%)
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
237.56
237.83
229.81
230.23
2,061,707
-8.77(-3.67%)
Apr 28, 2022
238.13
240.23
235.10
239.01
1,281,160
+2.99(+1.26%)
Apr 27, 2022
237.07
239.79
235.53
236.02
1,409,712
-1.45(-0.61%)
Apr 26, 2022
239.52
242.41
237.47
237.47
1,519,182
-3.38(-1.40%)
Apr 25, 2022
241.17
242.09
237.04
240.86
1,918,116
-0.31(-0.13%)
Apr 22, 2022
247.77
247.77
240.91
241.17
1,711,822
-6.80(-2.74%)
Apr 21, 2022
252.01
254.15
247.74
247.97
2,007,646
-3.11(-1.24%)
Apr 20, 2022
249.58
251.40
249.08
251.08
2,184,641
+3.57(+1.44%)
Apr 19, 2022
243.85
248.81
243.47
247.52
2,082,280
+5.02(+2.07%)
Apr 18, 2022
239.37
243.81
238.71
242.50
1,375,172
+1.37(+0.57%)
Apr 14, 2022
239.66
242.61
239.29
241.13
2,160,817
+3.28(+1.38%)
Apr 13, 2022
235.14
238.38
234.80
237.85
1,370,179
+1.51(+0.64%)
Apr 12, 2022
233.89
238.59
233.89
236.34
1,548,231
+2.97(+1.27%)
Apr 11, 2022
237.88
239.56
233.18
233.38
2,021,091
-4.88(-2.05%)
Apr 08, 2022
236.62
238.58
234.94
238.25
2,820,218
+3.98(+1.70%)
Apr 07, 2022
230.70
235.88
229.76
234.27
2,874,666
+2.61(+1.13%)
Apr 06, 2022
221.80
231.97
221.06
231.66
3,660,610
+9.34(+4.20%)
Apr 05, 2022
218.47
223.13
218.47
222.31
2,139,237
+3.00(+1.37%)
Apr 04, 2022
218.69
219.85
218.01
219.32
1,549,314
+0.50(+0.23%)
Apr 01, 2022
215.71
219.25
215.27
218.82
1,591,429
+3.55(+1.65%)
Mar 31, 2022
218.90
220.55
215.10
215.27
2,238,645
-4.68(-2.13%)
Mar 30, 2022
219.66
222.05
219.38
219.95
1,332,459
-1.02(-0.46%)
Mar 29, 2022
220.69
223.19
218.74
220.96
3,909,602
+2.15(+0.98%)
Mar 28, 2022
214.18
218.85
214.18
218.82
1,433,154
+4.67(+2.18%)
Mar 25, 2022
214.38
214.97
211.95
214.15
1,330,056
+0.55(+0.26%)
Mar 24, 2022
214.79
215.50
211.69
213.59
1,594,051
-0.63(-0.29%)
Mar 23, 2022
217.92
218.51
212.55
214.22
1,881,844
-4.36(-2.00%)
Mar 22, 2022
221.84
222.24
217.54
218.58
1,862,756
-2.26(-1.02%)
Mar 21, 2022
221.19
225.07
219.25
220.85
1,943,259
-1.19(-0.54%)
Mar 18, 2022
214.86
222.40
213.74
222.04
3,206,162
+7.44(+3.47%)
Mar 17, 2022
212.86
215.04
205.61
214.60
4,536,044
+9.14(+4.45%)
Mar 16, 2022
207.16
208.65
203.82
205.46
2,672,918
-1.70(-0.82%)
Mar 15, 2022
202.49
208.16
202.49
207.16
2,888,829
+5.38(+2.66%)
Mar 14, 2022
199.88
203.79
198.56
201.79
1,504,165
+3.04(+1.53%)
Mar 11, 2022
199.63
201.93
198.39
198.75
2,443,510
-0.51(-0.26%)
Mar 10, 2022
198.22
199.98
199.26
1,214,391
-1.10(-0.55%)
Mar 09, 2022
196.46
202.02
194.87
200.37
1,560,369
+7.70(+3.99%)
Mar 08, 2022
196.43
198.56
192.10
192.67
2,443,974
-4.31(-2.19%)
Mar 07, 2022
204.03
206.56
196.85
196.98
2,184,295
-7.02(-3.44%)
Mar 04, 2022
199.19
204.13
198.32
204.00
2,446,700
+4.53(+2.27%)
Mar 03, 2022
199.61
201.62
198.22
199.47
1,854,379
+0.85(+0.43%)
Mar 02, 2022
193.29
199.84
193.07
198.62
1,754,984
+4.22(+2.17%)
Mar 01, 2022
192.90
197.91
192.84
194.40
2,491,102
+2.62(+1.37%)
Feb 28, 2022
191.37
193.04
189.16
191.78
1,623,354
-0.63(-0.33%)
Feb 25, 2022
189.33
192.84
187.16
192.41
2,649,134
+7.92(+4.29%)
Feb 24, 2022
179.03
184.96
179.03
184.49
2,154,326
+2.38(+1.31%)
Feb 23, 2022
185.92
186.61
181.84
182.11
1,710,666
-3.48(-1.88%)
Feb 22, 2022
191.91
192.74
184.96
185.59
2,241,211
-7.76(-4.02%)
Feb 18, 2022
193.36
0
+2.76(+1.45%)
Feb 17, 2022
190.21
192.15
189.52
190.60
1,917,501
-0.22(-0.12%)
Feb 16, 2022
191.66
192.53
187.89
190.82
2,767,606
-1.74(-0.90%)
Feb 15, 2022
194.64
194.92
191.69
192.56
1,780,622
-1.41(-0.73%)
Feb 14, 2022
194.21
194.74
192.63
193.98
1,491,702
-0.02(-0.01%)
Feb 11, 2022
195.93
196.48
193.74
194.00
1,253,456
-1.42(-0.73%)
Feb 10, 2022
196.39
198.70
194.31
195.42
1,917,664
-3.57(-1.79%)
Feb 09, 2022
197.08
199.47
196.64
198.98
2,434,648
+2.92(+1.49%)
Feb 08, 2022
194.24
197.65
192.91
196.06
3,013,115
+2.11(+1.09%)
Feb 07, 2022
195.84
196.68
193.62
193.96
1,677,516
-1.71(-0.87%)
Feb 04, 2022
198.95
198.95
193.84
195.67
2,074,569
-2.91(-1.47%)
Feb 03, 2022
198.74
198.29
198.58
1,913,947
-1.28(-0.64%)
Feb 02, 2022
201.59
203.29
199.77
199.85
2,088,544
-2.35(-1.16%)
Feb 01, 2022
201.53
202.99
198.63
202.20
1,763,778
+0.62(+0.31%)
Jan 31, 2022
197.75
202.22
201.59
3,001,163
+4.01(+2.03%)
Jan 28, 2022
198.38
198.38
194.10
197.57
2,151,674
-0.98(-0.49%)
Jan 27, 2022
198.22
202.25
198.20
198.55
2,308,665
+0.61(+0.31%)
Jan 26, 2022
205.60
207.27
196.45
197.94
2,407,262
-7.06(-3.44%)
Jan 25, 2022
208.19
208.22
202.26
205.00
2,361,239
-4.42(-2.11%)
Jan 24, 2022
201.56
209.75
201.14
209.42
2,552,781
+6.19(+3.04%)
Jan 21, 2022
204.67
207.76
203.21
203.23
2,147,014
-1.86(-0.91%)
Jan 20, 2022
214.33
215.03
204.28
205.09
3,255,147
-7.58(-3.56%)
Jan 19, 2022
207.42
213.91
206.86
212.67
2,407,231
+6.60(+3.20%)
Jan 18, 2022
205.75
209.15
201.51
206.06
2,793,053
-3.84(-1.83%)
Jan 14, 2022
209.90
0
-5.78(-2.68%)
Jan 13, 2022
220.62
221.42
215.43
215.68
2,006,511
-5.36(-2.42%)
Jan 12, 2022
221.67
221.80
219.51
221.04
1,370,696
-0.05(-0.02%)
Jan 11, 2022
228.17
229.16
220.00
221.09
2,734,850
-7.41(-3.24%)
Jan 10, 2022
230.39
231.82
226.94
228.50
2,545,106
-1.89(-0.82%)
Jan 07, 2022
227.76
232.20
226.89
230.39
2,394,888
+2.39(+1.05%)
Jan 06, 2022
219.19
228.68
219.19
228.00
3,114,831
+1.93(+0.86%)
Jan 05, 2022
226.23
229.16
224.99
226.07
1,892,197
+0.10(+0.04%)
Jan 04, 2022
225.72
228.11
225.30
225.97
1,394,123
-1.72(-0.76%)
Jan 03, 2022
226.57
228.65
224.68
227.69
1,550,370
+0.07(+0.03%)
Dec 31, 2021
228.29
230.68
227.21
227.62
1,776,528
+0.00(+0.00%)
Dec 30, 2021
226.58
229.28
225.62
227.62
1,353,309
+2.17(+0.96%)
Dec 29, 2021
221.40
225.85
220.70
225.45
1,638,622
+5.08(+2.30%)
Dec 28, 2021
217.57
221.53
217.57
220.38
1,870,195
+3.50(+1.62%)
Dec 27, 2021
214.45
217.02
214.32
216.87
2,430,053
+3.24(+1.52%)
Dec 23, 2021
212.74
214.91
212.03
213.63
2,322,496
+1.07(+0.50%)
Dec 22, 2021
213.94
214.19
211.48
212.56
1,041,889
-1.45(-0.68%)
Dec 21, 2021
212.22
214.32
210.33
214.01
1,183,634
+1.27(+0.60%)
Dec 20, 2021
213.03
213.62
208.42
212.73
2,233,006
-2.03(-0.94%)
Dec 17, 2021
218.51
218.92
213.34
214.76
3,619,061
-3.05(-1.40%)
Dec 16, 2021
218.40
218.62
215.01
217.81
1,412,330
-0.44(-0.20%)
Dec 15, 2021
217.41
218.57
215.24
218.25
1,626,687
+0.65(+0.30%)
Dec 14, 2021
217.12
218.88
216.26
217.61
1,770,225
-0.53(-0.24%)
Dec 13, 2021
214.15
218.96
213.92
218.14
2,019,773
+3.47(+1.62%)
Dec 10, 2021
214.77
216.41
213.60
214.66
1,448,274
+0.07(+0.03%)
Dec 09, 2021
213.74
215.13
211.84
214.59
1,307,603
+0.89(+0.42%)
Dec 08, 2021
217.33
217.45
210.44
213.71
2,228,827
-2.98(-1.38%)
Dec 07, 2021
218.73
219.07
212.78
216.69
1,707,828
-0.99(-0.46%)
Dec 06, 2021
214.00
222.19
213.67
217.68
2,399,839
+3.41(+1.59%)
Dec 03, 2021
209.53
216.20
207.34
214.28
3,242,804
+5.98(+2.87%)
Dec 02, 2021
210.55
213.90
204.09
208.30
3,577,340
-6.74(-3.13%)
Dec 01, 2021
213.61
220.50
213.61
215.04
3,574,532
+1.44(+0.67%)
Nov 30, 2021
215.33
217.53
213.14
213.60
3,183,658
-3.64(-1.68%)
Nov 29, 2021
217.17
220.71
215.37
217.24
1,859,146
+0.63(+0.29%)
Nov 26, 2021
214.89
218.57
214.59
216.61
1,033,989
+0.96(+0.44%)
Nov 24, 2021
216.32
217.50
214.45
215.66
991,730
-1.65(-0.76%)
Nov 23, 2021
218.22
218.84
215.15
217.31
1,205,694
-0.79(-0.36%)
Nov 22, 2021
218.14
221.19
215.78
218.10
1,685,965
+1.36(+0.63%)
Nov 19, 2021
215.08
218.18
214.66
216.74
1,859,241
+2.13(+0.99%)
Nov 18, 2021
216.26
214.76
213.64
214.60
1,844,002
-0.52(-0.24%)
Nov 17, 2021
220.43
220.55
212.69
215.12
2,469,287
-7.19(-3.23%)
Nov 16, 2021
219.10
223.35
219.10
222.32
1,667,825
+3.21(+1.47%)
Nov 15, 2021
220.05
223.67
217.73
219.10
1,858,871
+1.93(+0.89%)
Nov 12, 2021
214.85
217.84
214.10
217.17
1,419,710
+3.59(+1.68%)
Nov 11, 2021
213.30
214.31
212.65
213.58
1,037,335
+0.49(+0.23%)
Nov 10, 2021
212.18
213.09
767,000
+0.57(+0.27%)
Nov 09, 2021
211.66
214.76
211.25
212.52
901,045
-0.72(-0.34%)
Nov 08, 2021
215.53
217.62
210.00
213.24
1,959,755
-4.54(-2.08%)
Nov 05, 2021
219.41
220.03
216.11
217.78
992,871
-0.56(-0.26%)
Nov 04, 2021
216.39
220.31
215.98
218.34
1,599,331
+2.40(+1.11%)
Nov 03, 2021
213.41
216.20
212.25
215.94
1,282,544
+1.81(+0.85%)
Nov 02, 2021
213.10
214.85
212.03
214.12
1,139,644
+1.32(+0.62%)
Nov 01, 2021
214.48
214.13
211.88
212.80
901,380
-1.01(-0.47%)
Oct 29, 2021
212.51
214.98
212.01
213.81
840,697
+0.58(+0.27%)
Oct 28, 2021
213.08
214.11
212.58
213.23
849,254
+0.53(+0.25%)
Oct 27, 2021
213.86
214.26
211.99
212.70
1,075,058
-1.12(-0.52%)
Oct 26, 2021
215.51
213.48
213.82
959,240
-0.93(-0.43%)
Oct 25, 2021
212.62
215.59
211.39
214.75
827,226
+2.10(+0.99%)
Oct 22, 2021
212.14
213.99
211.07
212.65
925,543
+1.32(+0.63%)
Oct 21, 2021
208.27
212.05
207.55
211.32
1,185,778
+3.58(+1.72%)
Oct 20, 2021
207.02
209.17
206.32
207.74
1,119,576
+1.39(+0.67%)
Oct 19, 2021
206.32
207.14
205.10
206.35
889,185
+0.09(+0.04%)
Oct 18, 2021
204.91
206.55
203.90
206.26
1,030,390
+0.87(+0.42%)
Oct 15, 2021
206.39
207.17
205.27
205.40
1,027,121
+0.00(+0.00%)
Oct 14, 2021
202.66
206.67
202.21
205.40
1,260,637
+3.28(+1.62%)
Oct 13, 2021
200.72
203.78
200.61
202.11
1,201,319
+1.10(+0.55%)
Oct 12, 2021
203.16
203.94
200.37
201.01
1,834,864
-1.48(-0.73%)
Oct 11, 2021
202.38
203.97
202.38
202.49
1,252,661
-0.59(-0.29%)
Oct 08, 2021
203.50
204.03
201.88
203.08
951,185
-0.42(-0.20%)
Oct 07, 2021
200.59
203.94
200.59
203.50
1,396,063
+3.58(+1.79%)
Oct 06, 2021
197.87
200.12
196.71
199.91
1,181,518
+1.46(+0.73%)
Oct 05, 2021
199.74
200.22
197.95
198.46
1,389,086
-0.56(-0.28%)
Oct 04, 2021
201.08
201.79
197.65
199.02
1,553,885
-2.51(-1.25%)
Oct 01, 2021
204.31
204.48
200.63
201.53
1,643,725
-2.82(-1.38%)
Sep 30, 2021
208.07
208.71
204.32
204.35
1,886,591
-4.65(-2.23%)
Sep 29, 2021
207.53
211.22
207.53
209.00
1,191,842
+1.71(+0.82%)
Sep 28, 2021
207.22
208.73
206.17
207.30
1,517,058
-1.50(-0.72%)
Sep 27, 2021
208.88
210.91
208.34
208.80
1,084,730
-0.91(-0.44%)
Sep 24, 2021
209.84
210.25
208.31
209.71
1,178,663
-0.63(-0.30%)
Sep 23, 2021
211.59
212.36
210.30
210.34
888,045
-0.64(-0.30%)
Sep 22, 2021
211.95
212.33
209.18
210.97
1,439,586
-0.51(-0.24%)
Sep 21, 2021
213.83
214.62
211.11
211.49
1,273,704
-2.16(-1.01%)
Sep 20, 2021
212.47
215.21
211.95
213.64
1,762,959
-0.31(-0.14%)
Sep 17, 2021
213.33
216.14
213.33
213.95
2,394,072
+0.53(+0.25%)
Sep 16, 2021
209.04
213.81
209.04
213.42
1,767,123
+4.42(+2.12%)
Sep 15, 2021
208.39
210.03
207.25
209.00
1,435,144
+0.66(+0.31%)
Sep 14, 2021
209.77
210.17
207.31
208.34
1,201,860
-1.26(-0.60%)
Sep 13, 2021
210.13
212.56
209.13
209.61
1,377,521
-0.43(-0.21%)
Sep 10, 2021
212.62
212.88
209.69
210.04
1,648,370
-2.01(-0.95%)
Sep 09, 2021
215.71
215.96
212.00
212.05
1,493,803
-3.76(-1.74%)
Sep 08, 2021
213.48
215.85
212.61
215.81
1,495,981
+2.41(+1.13%)
Sep 07, 2021
214.65
214.96
212.26
213.40
1,283,704
-0.88(-0.41%)
Sep 03, 2021
217.07
217.33
213.56
214.28
1,150,109
-2.42(-1.12%)
Sep 02, 2021
214.33
216.75
213.87
216.70
1,266,397
+2.19(+1.02%)
Sep 01, 2021
214.66
215.45
212.52
214.51
1,341,483
-0.21(-0.10%)
Aug 31, 2021
217.18
217.78
213.62
214.72
2,666,583
-2.36(-1.09%)
Aug 30, 2021
217.23
219.86
216.33
217.08
2,157,840
+0.11(+0.05%)
Aug 27, 2021
217.53
218.00
214.61
216.98
3,123,814
-0.63(-0.29%)
Aug 26, 2021
212.62
219.21
207.20
217.60
6,186,949
-8.52(-3.77%)
Aug 25, 2021
224.33
226.73
224.12
226.12
1,619,853
+1.92(+0.86%)
Aug 24, 2021
226.40
226.64
224.08
224.20
1,419,475
-1.82(-0.81%)
Aug 23, 2021
226.84
229.74
225.77
226.02
1,375,608
-0.14(-0.06%)
Aug 20, 2021
224.41
227.26
223.55
226.16
1,294,770
+2.22(+0.99%)
Aug 19, 2021
221.84
225.60
220.20
223.93
1,181,945
+0.80(+0.36%)
Aug 18, 2021
223.26
226.17
221.95
223.13
1,586,418
+0.10(+0.04%)
Aug 17, 2021
227.57
229.10
222.30
223.03
2,108,325
-6.07(-2.65%)
Aug 16, 2021
226.84
229.24
225.30
229.10
1,187,967
+1.04(+0.46%)
Aug 13, 2021
228.19
229.00
226.85
228.06
1,356,542
+0.46(+0.20%)
Aug 12, 2021
229.74
229.74
226.24
227.60
1,733,475
-1.66(-0.72%)
Aug 11, 2021
229.66
230.56
228.88
229.26
1,138,866
-0.21(-0.09%)
Aug 10, 2021
227.70
230.30
227.05
229.47
1,121,881
+1.77(+0.78%)
Aug 09, 2021
227.78
228.24
226.57
227.70
1,138,729
+0.22(+0.10%)
Aug 06, 2021
227.27
227.90
226.19
227.48
814,352
+0.33(+0.14%)
Aug 05, 2021
226.94
228.03
225.25
227.15
1,057,799
+0.88(+0.39%)
Aug 04, 2021
226.41
227.40
224.98
226.27
1,133,125
-0.14(-0.06%)
Aug 03, 2021
224.35
227.75
223.86
226.42
1,127,209
+2.46(+1.10%)
Aug 02, 2021
224.32
224.75
220.51
223.96
1,277,375
-0.13(-0.06%)
Jul 30, 2021
223.97
225.74
223.95
224.09
1,140,666
-0.35(-0.15%)
Jul 29, 2021
222.53
224.56
222.05
224.44
1,038,413
+2.83(+1.28%)
Jul 28, 2021
220.59
222.89
219.87
221.61
1,099,693
-0.09(-0.04%)
Jul 27, 2021
222.03
222.75
220.52
221.70
913,178
+0.17(+0.08%)
Jul 26, 2021
220.20
222.01
218.77
221.52
1,233,421
+1.03(+0.47%)
Jul 23, 2021
216.75
220.69
216.75
220.49
886,223
+3.19(+1.47%)
Jul 22, 2021
216.53
218.17
215.02
217.30
888,658
+1.32(+0.61%)
Jul 21, 2021
217.54
217.87
215.80
215.98
1,088,002
-2.11(-0.97%)
Jul 20, 2021
216.24
219.20
215.92
218.09
1,365,590
+2.06(+0.95%)
Jul 19, 2021
214.41
216.68
213.29
216.03
2,001,231
+2.02(+0.95%)
Jul 16, 2021
214.54
215.62
213.45
214.01
2,226,625
+0.21(+0.10%)
Jul 15, 2021
213.25
214.11
212.18
213.80
1,311,439
+1.02(+0.48%)
Jul 14, 2021
212.82
213.22
211.25
212.78
972,700
+0.84(+0.40%)
Jul 13, 2021
211.39
213.78
211.33
211.94
1,478,113
+0.54(+0.25%)
Jul 12, 2021
212.07
212.47
209.90
211.40
1,468,687
-1.26(-0.59%)
Jul 09, 2021
211.75
213.29
211.25
212.66
2,098,202
+1.07(+0.51%)
Jul 08, 2021
212.27
213.73
210.71
211.59
1,478,516
-1.77(-0.83%)
Jul 07, 2021
210.91
214.94
210.00
213.36
1,738,654
+2.99(+1.42%)
Jul 06, 2021
209.93
210.91
208.48
210.38
1,308,912
-0.12(-0.06%)
Jul 02, 2021
210.04
211.64
209.62
210.50
1,125,490
+1.10(+0.52%)
Jul 01, 2021
208.47
209.66
207.79
209.41
1,314,700
+1.37(+0.66%)
Jun 30, 2021
208.59
209.01
207.39
208.04
1,170,899
-0.58(-0.28%)
Jun 29, 2021
207.00
210.60
206.80
208.62
1,453,482
+1.89(+0.92%)
Jun 28, 2021
204.39
207.74
203.75
206.72
1,565,077
+2.99(+1.47%)
Jun 25, 2021
205.37
205.93
203.27
203.73
4,243,419
-1.91(-0.93%)
Jun 24, 2021
206.87
206.87
204.94
205.65
1,634,157
-0.17(-0.08%)
Jun 23, 2021
206.22
206.62
204.61
205.82
1,589,641
-0.73(-0.35%)
Jun 22, 2021
206.49
207.66
205.38
206.55
1,328,545
+0.84(+0.41%)
Jun 21, 2021
205.37
206.56
204.46
205.71
1,716,252
+1.22(+0.60%)
Jun 18, 2021
203.82
205.83
203.72
204.49
3,838,045
-0.56(-0.27%)
Jun 17, 2021
202.94
206.03
202.48
205.05
2,236,229
+2.06(+1.01%)
Jun 16, 2021
204.21
204.81
201.79
202.99
2,540,393
-0.94(-0.46%)
Jun 15, 2021
201.66
204.54
201.10
203.94
2,093,273
+2.47(+1.23%)
Jun 14, 2021
201.53
202.03
199.79
201.46
1,397,021
+0.23(+0.11%)
Jun 11, 2021
199.21
202.32
198.38
201.23
1,827,817
+2.75(+1.39%)
Jun 10, 2021
196.40
199.05
196.40
198.48
2,044,522
+1.46(+0.74%)
Jun 09, 2021
198.02
198.99
196.80
197.02
1,905,814
-0.76(-0.38%)
Jun 08, 2021
199.15
199.15
196.89
197.78
1,717,294
-0.27(-0.14%)
Jun 07, 2021
199.04
199.10
197.16
198.05
1,590,415
-0.73(-0.37%)
Jun 04, 2021
198.10
198.98
196.61
198.78
1,675,454
+0.73(+0.37%)
Jun 03, 2021
194.86
198.49
194.21
198.05
2,088,751
+3.62(+1.86%)
Jun 02, 2021
193.18
195.42
192.19
194.43
1,770,755
+0.78(+0.40%)
Jun 01, 2021
195.17
195.60
193.43
193.65
1,849,495
-1.48(-0.76%)
May 28, 2021
197.63
199.14
194.44
195.13
2,839,782
-1.38(-0.70%)
May 27, 2021
196.13
199.97
194.45
196.50
4,274,907
+4.24(+2.21%)
May 26, 2021
191.98
193.77
191.26
192.26
2,753,124
+1.07(+0.56%)
May 25, 2021
190.71
192.22
188.21
191.20
2,387,008
+1.65(+0.87%)
May 24, 2021
192.83
196.07
189.19
189.54
3,713,027
-7.59(-3.85%)
May 21, 2021
196.81
198.12
196.37
197.13
1,436,930
+0.88(+0.45%)
May 20, 2021
195.83
197.32
194.32
196.24
1,346,976
+0.38(+0.19%)
May 19, 2021
195.49
198.01
193.86
195.87
1,501,333
-1.17(-0.60%)
May 18, 2021
197.57
199.80
196.94
197.04
1,779,811
+0.72(+0.37%)
May 17, 2021
198.30
198.71
194.19
196.32
2,397,735
-1.92(-0.97%)
May 14, 2021
199.24
199.24
195.97
198.24
2,152,098
+0.42(+0.21%)
May 13, 2021
198.38
199.29
195.21
197.82
2,599,265
-0.11(-0.05%)
May 12, 2021
202.47
203.70
197.86
197.93
3,035,534
-7.72(-3.75%)
May 11, 2021
208.83
209.53
203.97
205.65
2,077,001
-4.77(-2.27%)
May 10, 2021
212.47
213.94
210.31
210.41
1,566,778
-1.29(-0.61%)
May 07, 2021
210.83
212.42
208.41
211.70
1,429,468
+1.63(+0.78%)
May 06, 2021
208.19
210.35
207.24
210.07
1,390,069
+2.52(+1.21%)
May 05, 2021
208.30
208.59
206.83
207.55
1,075,451
-0.35(-0.17%)
May 04, 2021
206.27
208.00
205.36
207.90
1,993,630
-0.32(-0.15%)
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.