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:

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 215.20 217.13 213.66 213.87 1,445,287 -2.09(-0.97%)
Apr 28, 2022 216.22 216.54 211.00 215.97 1,453,167 +5.44(+2.58%)
Apr 27, 2022 209.66 212.65 207.87 210.53 1,464,031 +2.00(+0.96%)
Apr 26, 2022 212.87 214.31 208.39 208.53 1,253,191 -4.59(-2.16%)
Apr 25, 2022 212.33 213.81 209.42 213.12 1,380,814 +0.79(+0.37%)
Apr 22, 2022 216.72 217.69 212.16 212.33 1,227,746 -4.41(-2.03%)
Apr 21, 2022 217.36 219.39 216.05 216.73 909,162 -0.84(-0.39%)
Apr 20, 2022 214.97 218.82 214.97 217.58 939,617 +2.56(+1.19%)
Apr 19, 2022 212.35 215.41 212.22 215.02 929,113 +2.44(+1.15%)
Apr 18, 2022 213.62 215.25 212.01 212.58 694,993 -1.49(-0.70%)
Apr 14, 2022 214.38 216.42 213.15 214.07 898,066 +0.38(+0.18%)
Apr 13, 2022 213.82 215.50 211.30 213.69 922,471 -0.42(-0.19%)
Apr 12, 2022 212.23 215.68 210.80 214.11 1,328,458 +1.98(+0.93%)
Apr 11, 2022 213.08 214.52 210.96 212.13 787,468 +0.20(+0.09%)
Apr 08, 2022 211.38 212.91 209.23 211.93 1,132,991 +0.96(+0.45%)
Apr 07, 2022 210.25 211.68 209.74 210.97 1,162,766 +0.91(+0.43%)
Apr 06, 2022 207.45 210.12 207.00 210.06 1,270,255 +3.16(+1.53%)
Apr 05, 2022 205.01 209.83 205.01 206.90 974,360 +1.79(+0.87%)
Apr 04, 2022 206.81 206.88 202.83 205.11 1,104,977 -2.13(-1.03%)
Apr 01, 2022 205.40 207.37 204.67 207.24 1,194,265 +2.03(+0.99%)
Mar 31, 2022 205.22 206.98 204.89 205.21 1,135,170 -0.02(-0.01%)
Mar 30, 2022 203.24 205.30 202.04 205.23 635,886 +1.81(+0.89%)
Mar 29, 2022 203.34 203.83 201.06 203.42 945,554 +0.09(+0.04%)
Mar 28, 2022 202.88 203.59 201.18 203.34 568,331 +0.26(+0.13%)
Mar 25, 2022 200.64 203.52 200.56 203.07 837,856 +2.97(+1.48%)
Mar 24, 2022 198.04 200.22 197.13 200.11 768,133 +3.30(+1.67%)
Mar 23, 2022 197.88 199.22 195.68 196.81 688,450 -0.51(-0.26%)
Mar 22, 2022 197.37 197.72 195.68 197.32 740,800 -0.06(-0.03%)
Mar 21, 2022 196.41 198.60 195.51 197.38 699,825 +1.54(+0.79%)
Mar 18, 2022 196.08 196.14 193.41 195.84 2,039,755 +0.02(+0.01%)
Mar 17, 2022 195.59 197.41 194.13 195.82 1,137,658 +0.96(+0.49%)
Mar 16, 2022 197.99 198.53 192.00 194.86 1,326,337 -2.96(-1.49%)
Mar 15, 2022 196.80 197.85 194.09 197.82 983,676 +2.00(+1.02%)
Mar 14, 2022 194.98 196.71 193.66 195.82 999,771 +1.91(+0.99%)
Mar 11, 2022 194.59 197.19 193.83 193.90 860,774 -0.43(-0.22%)
Mar 10, 2022 193.38 192.26 194.33 958,169 +0.25(+0.13%)
Mar 09, 2022 195.24 196.26 191.72 194.08 1,171,600 +0.83(+0.43%)
Mar 08, 2022 201.41 202.38 193.25 193.26 1,105,381 -8.88(-4.39%)
Mar 07, 2022 199.95 204.96 199.95 202.14 1,765,596 +0.53(+0.26%)
Mar 04, 2022 195.17 201.95 194.82 201.60 1,559,656 +4.43(+2.25%)
Mar 03, 2022 197.86 199.32 196.95 197.17 992,097 +0.10(+0.05%)
Mar 02, 2022 192.84 197.93 192.44 197.07 1,361,203 +3.00(+1.55%)
Mar 01, 2022 191.54 195.27 191.15 194.06 1,481,722 +2.46(+1.29%)
Feb 28, 2022 190.99 192.45 189.75 191.60 1,365,307 -1.95(-1.01%)
Feb 25, 2022 188.05 193.81 190.42 193.55 1,140,062 +7.11(+3.82%)
Feb 24, 2022 190.47 191.67 182.91 186.44 1,405,660 -5.46(-2.84%)
Feb 23, 2022 191.94 192.58 190.43 191.90 971,419 +0.51(+0.27%)
Feb 22, 2022 191.50 192.30 190.19 191.38 1,188,729 -0.53(-0.28%)
Feb 18, 2022 191.91 0 +0.53(+0.28%)
Feb 17, 2022 190.65 192.64 188.25 191.38 1,328,102 +0.27(+0.14%)
Feb 16, 2022 191.09 192.38 189.00 191.12 801,689 -0.22(-0.11%)
Feb 15, 2022 192.00 194.16 190.78 191.34 835,768 -0.44(-0.23%)
Feb 14, 2022 193.77 194.20 189.47 191.78 1,115,322 -1.74(-0.90%)
Feb 11, 2022 192.48 194.28 191.71 193.51 925,115 +1.67(+0.87%)
Feb 10, 2022 191.08 192.64 190.51 191.84 1,184,943 -0.21(-0.11%)
Feb 09, 2022 195.23 195.98 191.60 192.05 1,508,731 -1.05(-0.54%)
Feb 08, 2022 193.77 195.42 192.47 193.10 1,236,897 +0.04(+0.02%)
Feb 07, 2022 193.41 194.12 189.91 193.06 1,369,269 +1.82(+0.95%)
Feb 04, 2022 192.07 193.66 189.84 191.24 1,326,998 -1.07(-0.56%)
Feb 03, 2022 187.68 192.31 1,733,645 +5.07(+2.71%)
Feb 02, 2022 185.14 188.00 184.83 187.24 1,491,088 +2.65(+1.44%)
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.