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
US Healthcare Ishares ETF
(NY:
IYH
)
59.95
-0.65 (-1.07%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 28, 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 30, 2020
202.71
204.19
201.90
202.38
70,373
-1.25(-0.61%)
Apr 29, 2020
204.91
205.17
202.76
203.63
100,840
+1.47(+0.73%)
Apr 28, 2020
207.82
207.82
202.07
202.16
81,123
-4.59(-2.22%)
Apr 27, 2020
205.87
207.51
205.13
206.75
48,779
+3.21(+1.58%)
Apr 24, 2020
202.70
204.28
201.14
203.55
93,998
+2.69(+1.34%)
Apr 23, 2020
201.51
203.91
200.82
200.85
141,486
+1.26(+0.63%)
Apr 22, 2020
200.22
200.69
198.53
199.59
441,740
+2.89(+1.47%)
Apr 21, 2020
200.37
200.41
196.48
196.70
111,419
-6.33(-3.12%)
Apr 20, 2020
202.99
205.68
202.28
203.03
257,479
-1.35(-0.66%)
Apr 17, 2020
205.30
205.30
201.33
204.38
156,140
+4.39(+2.19%)
Apr 16, 2020
197.13
200.23
196.34
200.00
109,167
+4.28(+2.19%)
Apr 15, 2020
194.11
196.52
192.69
195.71
120,987
-0.90(-0.46%)
Apr 14, 2020
193.91
196.93
193.19
196.61
82,267
+6.77(+3.56%)
Apr 13, 2020
191.52
191.52
187.55
189.84
36,257
-1.70(-0.89%)
Apr 09, 2020
192.10
192.61
190.02
191.54
88,130
+0.76(+0.40%)
Apr 08, 2020
184.52
191.14
179.72
190.78
180,386
+8.01(+4.39%)
Apr 07, 2020
189.22
189.22
182.76
182.76
141,699
-1.56(-0.85%)
Apr 06, 2020
181.28
185.55
180.33
184.33
121,888
+9.21(+5.26%)
Apr 03, 2020
176.45
177.49
173.42
175.12
38,563
-1.81(-1.02%)
Apr 02, 2020
171.16
177.39
169.98
176.93
41,890
+4.53(+2.63%)
Apr 01, 2020
172.89
174.50
170.70
172.40
135,785
-6.81(-3.80%)
Mar 31, 2020
179.88
180.79
177.50
179.21
158,289
-0.54(-0.30%)
Mar 30, 2020
174.41
180.05
174.10
179.76
208,825
+7.99(+4.65%)
Mar 27, 2020
171.37
176.22
170.68
171.77
225,198
-4.52(-2.57%)
Mar 26, 2020
166.64
176.59
166.64
176.29
103,533
+11.26(+6.82%)
Mar 25, 2020
161.47
169.82
160.33
165.03
81,898
+2.75(+1.69%)
Mar 24, 2020
158.83
162.80
156.24
162.28
98,193
+11.45(+7.59%)
Mar 23, 2020
157.24
157.24
148.49
150.83
256,588
-7.48(-4.73%)
Mar 20, 2020
165.71
167.81
157.82
158.32
103,381
-6.16(-3.75%)
Mar 19, 2020
165.88
168.19
163.03
164.48
362,447
-1.84(-1.10%)
Mar 18, 2020
163.69
169.72
159.26
166.31
79,334
-5.98(-3.47%)
Mar 17, 2020
166.53
174.09
164.35
172.29
94,410
+8.27(+5.04%)
Mar 16, 2020
164.19
173.70
160.42
164.02
70,111
-17.94(-9.86%)
Mar 13, 2020
177.66
181.96
168.44
181.96
101,383
+11.92(+7.01%)
Mar 12, 2020
171.89
179.66
166.86
170.04
172,484
-13.40(-7.30%)
Mar 11, 2020
186.89
187.94
181.46
183.44
86,945
-7.98(-4.17%)
Mar 10, 2020
190.17
191.72
182.88
191.41
245,305
+6.45(+3.48%)
Mar 09, 2020
183.14
189.32
176.87
184.97
93,936
-10.48(-5.36%)
Mar 06, 2020
191.15
196.14
190.79
195.45
48,798
-1.38(-0.70%)
Mar 05, 2020
197.78
199.87
195.00
196.82
237,722
-4.85(-2.40%)
Mar 04, 2020
197.02
201.68
195.98
201.67
294,702
+11.16(+5.86%)
Mar 03, 2020
196.17
198.84
188.45
190.51
82,075
-5.04(-2.58%)
Mar 02, 2020
187.79
195.60
186.36
195.55
170,450
+8.69(+4.65%)
Feb 28, 2020
183.81
187.05
182.08
186.86
217,701
-2.04(-1.08%)
Feb 27, 2020
193.20
196.11
188.90
188.90
130,816
-6.58(-3.37%)
Feb 26, 2020
196.74
199.40
195.42
195.48
81,415
-0.55(-0.28%)
Feb 25, 2020
202.89
202.89
195.47
196.04
65,878
-6.06(-3.00%)
Feb 24, 2020
203.74
204.48
201.29
202.09
438,272
-6.60(-3.16%)
Feb 21, 2020
208.08
208.88
207.70
208.69
13,777
-0.15(-0.07%)
Feb 20, 2020
209.66
209.71
206.85
208.84
48,899
-1.45(-0.69%)
Feb 19, 2020
209.83
210.48
209.76
210.29
25,178
+1.01(+0.48%)
Feb 18, 2020
209.54
209.81
208.44
209.28
62,611
-0.60(-0.29%)
Feb 14, 2020
210.03
210.03
208.79
209.88
23,452
+0.43(+0.20%)
Feb 13, 2020
209.47
210.14
208.81
209.45
24,873
-0.72(-0.34%)
Feb 12, 2020
210.56
210.86
209.39
210.18
101,240
+0.45(+0.21%)
Feb 11, 2020
208.99
209.88
208.91
209.73
65,032
+1.30(+0.63%)
Feb 10, 2020
206.62
208.43
206.33
208.43
22,426
+1.30(+0.63%)
Feb 07, 2020
208.71
208.71
207.12
207.12
33,864
-1.81(-0.86%)
Feb 06, 2020
209.78
209.78
208.17
208.93
26,949
+0.07(+0.03%)
Feb 05, 2020
206.06
209.56
206.06
208.86
67,193
+3.76(+1.84%)
Feb 04, 2020
204.01
205.82
204.01
205.10
92,252
+3.65(+1.81%)
Feb 03, 2020
201.03
202.77
201.03
201.45
68,017
+1.67(+0.84%)
Jan 31, 2020
203.23
203.23
199.09
199.77
62,575
-3.96(-1.94%)
Jan 30, 2020
203.88
203.88
202.13
203.73
16,078
-1.37(-0.67%)
Jan 29, 2020
206.06
206.54
205.09
205.10
19,630
-0.44(-0.21%)
Jan 28, 2020
204.90
206.26
204.60
205.53
23,245
+1.12(+0.55%)
Jan 27, 2020
203.51
205.27
202.81
204.41
52,138
-1.57(-0.76%)
Jan 24, 2020
209.97
209.97
205.65
205.98
33,864
-3.61(-1.72%)
Jan 23, 2020
210.27
210.27
208.70
209.59
24,501
-1.07(-0.51%)
Jan 22, 2020
210.84
211.34
210.51
210.67
19,010
+0.30(+0.14%)
Jan 21, 2020
209.62
210.83
209.52
210.37
27,399
-0.02(-0.01%)
Jan 17, 2020
210.47
210.66
210.08
210.38
58,895
+0.03(+0.01%)
Jan 16, 2020
210.22
210.40
209.31
210.35
34,910
+1.16(+0.55%)
Jan 15, 2020
207.71
209.69
207.71
209.19
45,848
+1.76(+0.85%)
Jan 14, 2020
205.92
207.65
205.41
207.44
70,606
+1.23(+0.59%)
Jan 13, 2020
207.28
207.28
205.52
206.21
54,315
-0.88(-0.43%)
Jan 10, 2020
207.35
208.11
206.93
207.09
17,668
+0.16(+0.08%)
Jan 09, 2020
206.94
207.51
206.47
206.93
24,648
+0.99(+0.48%)
Jan 08, 2020
204.69
206.89
204.69
205.94
43,397
+1.35(+0.66%)
Jan 07, 2020
204.65
205.03
203.61
204.59
29,371
-0.58(-0.28%)
Jan 06, 2020
202.84
205.17
202.84
205.17
58,750
+1.47(+0.72%)
Jan 03, 2020
203.05
204.81
202.42
203.70
48,798
-1.83(-0.89%)
Jan 02, 2020
205.67
205.67
204.02
205.53
541,078
+0.41(+0.20%)
Dec 31, 2019
204.06
205.13
203.68
205.12
19,456
+0.61(+0.30%)
Dec 30, 2019
205.59
206.01
204.37
204.51
22,594
-1.20(-0.58%)
Dec 27, 2019
206.43
206.43
205.60
205.71
21,980
-0.09(-0.05%)
Dec 26, 2019
206.25
206.27
205.36
205.80
30,062
-0.40(-0.19%)
Dec 24, 2019
206.31
206.31
205.81
206.20
11,779
-0.15(-0.07%)
Dec 23, 2019
205.83
206.49
205.42
206.35
119,307
+0.88(+0.43%)
Dec 20, 2019
204.75
205.86
204.75
205.47
15,039
+1.38(+0.68%)
Dec 19, 2019
203.52
204.16
203.46
204.09
36,277
+1.01(+0.50%)
Dec 18, 2019
203.47
203.55
202.78
203.08
67,388
+0.16(+0.08%)
Dec 17, 2019
203.61
203.61
202.63
202.92
27,419
-0.10(-0.05%)
Dec 16, 2019
202.05
203.85
202.05
203.02
36,595
+2.26(+1.12%)
Dec 13, 2019
201.03
202.02
200.16
200.77
17,511
+0.03(+0.01%)
Dec 12, 2019
199.08
201.63
199.08
200.74
51,598
+1.66(+0.83%)
Dec 11, 2019
199.05
199.54
198.81
199.08
179,881
+0.18(+0.09%)
Dec 10, 2019
198.53
199.22
198.53
198.90
20,405
-0.29(-0.15%)
Dec 09, 2019
200.08
200.22
198.71
199.19
18,381
-1.03(-0.52%)
Dec 06, 2019
199.64
200.88
199.64
200.23
20,465
+1.25(+0.63%)
Dec 05, 2019
199.29
199.29
197.73
198.98
55,078
-0.13(-0.07%)
Dec 04, 2019
197.95
199.40
197.95
199.11
38,765
+1.82(+0.92%)
Dec 03, 2019
196.23
197.45
196.01
197.29
74,125
-0.47(-0.24%)
Dec 02, 2019
198.72
199.27
196.99
197.76
154,767
-0.81(-0.41%)
Nov 29, 2019
199.06
199.26
198.32
198.57
10,443
-0.86(-0.43%)
Nov 27, 2019
198.56
199.61
198.48
199.43
38,925
+1.17(+0.59%)
Nov 26, 2019
198.42
198.59
197.76
198.27
40,502
-0.25(-0.12%)
Nov 25, 2019
196.38
198.51
196.38
198.51
56,236
+2.62(+1.34%)
Nov 22, 2019
195.41
196.09
195.02
195.90
50,951
+0.69(+0.35%)
Nov 21, 2019
195.00
195.25
193.62
195.20
48,609
+0.45(+0.23%)
Nov 20, 2019
194.35
195.29
193.52
194.76
206,660
-0.13(-0.07%)
Nov 19, 2019
194.13
195.09
193.90
194.89
29,327
+1.54(+0.79%)
Nov 18, 2019
193.84
194.46
193.21
193.35
25,897
-0.62(-0.32%)
Nov 15, 2019
190.61
194.08
190.61
193.97
79,222
+4.07(+2.14%)
Nov 14, 2019
189.82
189.91
188.91
189.91
12,671
-0.04(-0.02%)
Nov 13, 2019
189.09
190.39
189.09
189.94
31,632
+0.25(+0.13%)
Nov 12, 2019
188.76
190.37
188.76
189.70
29,030
+0.98(+0.52%)
Nov 11, 2019
188.71
188.89
188.13
188.72
11,684
-0.74(-0.39%)
Nov 08, 2019
187.74
189.46
187.74
189.46
15,612
+1.77(+0.94%)
Nov 07, 2019
187.99
188.31
187.28
187.69
211,135
+0.50(+0.27%)
Nov 06, 2019
186.94
187.56
186.56
187.18
39,120
+0.74(+0.40%)
Nov 05, 2019
188.36
188.36
186.33
186.44
60,034
-1.67(-0.89%)
Nov 04, 2019
189.31
189.48
187.96
188.11
46,630
-0.51(-0.27%)
Nov 01, 2019
188.81
189.94
188.54
188.62
18,460
+0.65(+0.34%)
Oct 31, 2019
188.02
188.02
187.02
187.98
28,084
-0.26(-0.14%)
Oct 30, 2019
187.54
188.33
186.87
188.24
39,271
+0.95(+0.51%)
Oct 29, 2019
185.37
187.60
185.37
187.29
123,005
+2.32(+1.26%)
Oct 28, 2019
183.37
185.26
183.37
184.97
28,059
+2.01(+1.10%)
Oct 25, 2019
182.05
183.43
181.95
182.96
11,603
+0.42(+0.23%)
Oct 24, 2019
183.93
183.93
182.06
182.54
67,014
-1.10(-0.60%)
Oct 23, 2019
182.70
184.09
182.70
183.64
11,396
+1.09(+0.60%)
Oct 22, 2019
183.59
184.63
182.50
182.55
25,241
+0.17(+0.09%)
Oct 21, 2019
182.93
183.01
182.06
182.38
15,821
-0.04(-0.02%)
Oct 18, 2019
182.35
182.80
181.43
182.42
23,735
-0.59(-0.32%)
Oct 17, 2019
182.25
183.46
182.25
183.00
22,005
+1.29(+0.71%)
Oct 16, 2019
181.63
182.56
181.49
181.71
42,031
-0.08(-0.04%)
Oct 15, 2019
180.32
182.41
180.32
181.79
44,802
+3.02(+1.69%)
Oct 14, 2019
178.47
179.47
178.47
178.77
52,390
+0.07(+0.04%)
Oct 11, 2019
179.06
180.76
178.70
178.70
47,259
+1.50(+0.85%)
Oct 10, 2019
175.74
177.83
175.57
177.20
97,585
+0.87(+0.49%)
Oct 09, 2019
176.28
176.90
175.75
176.33
71,297
+1.19(+0.68%)
Oct 08, 2019
177.16
177.16
175.15
175.15
47,546
-3.38(-1.89%)
Oct 07, 2019
178.71
179.79
178.38
178.52
33,297
-0.65(-0.37%)
Oct 04, 2019
176.93
179.30
176.93
179.17
21,941
+2.74(+1.55%)
Oct 03, 2019
174.46
176.48
173.30
176.43
49,043
+1.67(+0.95%)
Oct 02, 2019
176.70
176.70
174.08
174.77
83,073
-2.53(-1.43%)
Oct 01, 2019
179.62
179.78
176.97
177.30
29,978
-1.91(-1.07%)
Sep 30, 2019
178.01
180.20
178.01
179.21
36,141
+1.61(+0.91%)
Sep 27, 2019
179.10
179.32
177.09
177.60
30,908
-0.91(-0.51%)
Sep 26, 2019
180.30
180.30
177.60
178.51
29,063
-1.38(-0.77%)
Sep 25, 2019
180.54
180.71
179.73
179.89
19,165
-0.88(-0.49%)
Sep 24, 2019
183.19
183.21
180.16
180.78
134,691
-1.74(-0.95%)
Sep 23, 2019
182.85
183.12
182.49
182.51
46,017
-1.12(-0.61%)
Sep 20, 2019
183.09
184.28
183.09
183.63
26,052
+1.03(+0.56%)
Sep 19, 2019
181.83
183.23
181.83
182.60
15,914
+0.78(+0.43%)
Sep 18, 2019
181.77
181.90
180.56
181.82
10,885
+0.01(+0.01%)
Sep 17, 2019
181.30
182.17
181.30
181.81
12,350
+0.30(+0.17%)
Sep 16, 2019
180.79
181.70
180.79
181.50
15,065
-0.33(-0.18%)
Sep 13, 2019
182.20
183.17
181.48
181.84
16,097
-0.03(-0.02%)
Sep 12, 2019
182.65
183.23
181.86
181.86
35,970
-0.17(-0.09%)
Sep 11, 2019
180.19
182.03
180.02
182.03
240,481
+1.91(+1.06%)
Sep 10, 2019
178.19
180.13
176.71
180.13
25,229
+0.64(+0.36%)
Sep 09, 2019
181.42
181.42
178.88
179.48
29,842
-1.74(-0.96%)
Sep 06, 2019
181.09
181.79
181.00
181.22
31,665
+0.46(+0.26%)
Sep 05, 2019
180.59
181.19
179.74
180.76
32,787
+1.68(+0.94%)
Sep 04, 2019
180.05
180.05
178.36
179.08
151,203
-0.07(-0.04%)
Sep 03, 2019
179.23
180.02
178.44
179.14
34,295
-0.97(-0.54%)
Aug 30, 2019
180.70
180.70
179.53
180.12
29,123
+0.10(+0.06%)
Aug 29, 2019
179.90
180.41
179.12
180.01
140,553
+1.37(+0.77%)
Aug 28, 2019
176.62
179.06
176.62
178.64
31,457
+1.17(+0.66%)
Aug 27, 2019
179.45
180.12
177.47
177.47
28,566
-1.07(-0.60%)
Aug 26, 2019
178.22
178.56
177.51
178.54
39,626
+1.67(+0.94%)
Aug 23, 2019
180.44
181.16
175.96
176.87
44,585
-4.07(-2.25%)
Aug 22, 2019
182.03
182.03
180.23
180.94
45,434
-0.87(-0.48%)
Aug 21, 2019
181.63
182.24
181.45
181.81
75,105
+1.21(+0.67%)
Aug 20, 2019
182.26
182.26
180.44
180.60
23,762
-1.54(-0.84%)
Aug 19, 2019
181.66
182.57
181.59
182.14
28,332
+1.74(+0.96%)
Aug 16, 2019
179.18
180.77
179.18
180.40
33,465
+2.27(+1.27%)
Aug 15, 2019
178.26
178.71
177.32
178.13
88,928
+0.53(+0.30%)
Aug 14, 2019
180.65
180.92
177.58
177.60
147,563
-5.00(-2.74%)
Aug 13, 2019
180.08
183.57
180.08
182.60
37,415
+2.19(+1.21%)
Aug 12, 2019
181.60
181.82
179.71
180.41
14,615
-2.02(-1.11%)
Aug 09, 2019
181.78
183.42
181.05
182.43
45,432
+0.15(+0.08%)
Aug 08, 2019
180.38
182.37
179.92
182.28
54,379
+2.46(+1.37%)
Aug 07, 2019
178.28
180.23
176.50
179.81
38,307
+0.18(+0.10%)
Aug 06, 2019
177.88
179.63
177.38
179.63
44,983
+2.50(+1.41%)
Aug 05, 2019
179.41
179.75
175.76
177.13
121,243
-4.33(-2.39%)
Aug 02, 2019
181.59
182.04
180.26
181.47
250,355
-0.63(-0.35%)
Aug 01, 2019
181.89
183.90
181.18
182.10
65,510
+0.21(+0.11%)
Jul 31, 2019
183.51
184.19
181.36
181.89
83,298
-1.77(-0.96%)
Jul 30, 2019
182.88
183.66
182.22
183.66
17,068
-0.50(-0.27%)
Jul 29, 2019
183.43
184.30
183.42
184.16
21,345
+0.63(+0.34%)
Jul 26, 2019
183.21
183.55
182.80
183.53
16,732
+0.91(+0.50%)
Jul 25, 2019
183.49
183.84
182.40
182.62
29,668
-1.05(-0.57%)
Jul 24, 2019
183.17
183.70
182.09
183.67
28,390
+0.16(+0.09%)
Jul 23, 2019
182.69
183.70
181.87
183.51
30,070
+1.08(+0.59%)
Jul 22, 2019
183.07
183.12
182.34
182.43
64,884
-0.35(-0.19%)
Jul 19, 2019
184.98
184.98
182.62
182.78
31,982
-1.91(-1.03%)
Jul 18, 2019
183.41
184.91
183.02
184.69
28,850
+1.12(+0.61%)
Jul 17, 2019
183.69
184.33
183.53
183.56
29,523
+0.22(+0.12%)
Jul 16, 2019
184.26
184.26
183.30
183.35
415,896
-1.01(-0.55%)
Jul 15, 2019
183.83
184.57
183.71
184.36
40,056
+0.58(+0.31%)
Jul 12, 2019
185.17
185.17
182.66
183.78
45,326
-2.05(-1.10%)
Jul 11, 2019
187.02
187.02
184.72
185.83
33,663
-0.05(-0.03%)
Jul 10, 2019
185.56
186.25
185.06
185.88
21,982
+0.61(+0.33%)
Jul 09, 2019
184.11
185.36
184.11
185.26
18,842
+0.37(+0.20%)
Jul 08, 2019
185.67
185.67
184.04
184.90
25,720
-1.45(-0.78%)
Jul 05, 2019
186.78
187.30
186.06
186.35
41,725
-1.36(-0.72%)
Jul 03, 2019
186.38
187.72
186.38
187.71
41,937
+1.83(+0.99%)
Jul 02, 2019
185.25
185.88
184.72
185.88
78,914
+0.42(+0.22%)
Jul 01, 2019
185.91
185.91
184.59
185.46
67,300
+1.08(+0.58%)
Jun 28, 2019
183.60
184.57
182.82
184.38
45,538
+0.94(+0.51%)
Jun 27, 2019
182.69
183.84
182.69
183.44
23,657
+1.26(+0.69%)
Jun 26, 2019
184.46
184.46
181.84
182.19
43,194
-2.21(-1.20%)
Jun 25, 2019
185.59
186.05
184.24
184.40
68,796
-1.01(-0.54%)
Jun 24, 2019
186.00
186.00
184.91
185.41
94,295
-0.95(-0.51%)
Jun 21, 2019
185.52
186.59
184.22
186.36
49,986
+0.84(+0.45%)
Jun 20, 2019
186.38
186.90
184.51
185.52
67,467
+0.69(+0.37%)
Jun 19, 2019
183.15
185.15
183.06
184.83
69,054
+1.67(+0.91%)
Jun 18, 2019
182.24
183.75
182.03
183.16
202,504
+1.61(+0.89%)
Jun 17, 2019
180.48
181.56
180.44
181.54
38,846
+1.06(+0.59%)
Jun 14, 2019
181.07
181.41
180.34
180.48
27,187
-0.58(-0.32%)
Jun 13, 2019
181.44
181.44
180.27
181.06
46,796
+0.00(+0.00%)
Jun 12, 2019
180.02
181.09
180.02
181.06
76,396
+1.02(+0.56%)
Jun 11, 2019
181.33
181.70
179.83
180.05
30,770
-0.53(-0.29%)
Jun 10, 2019
180.30
181.15
180.01
180.58
30,077
+0.70(+0.39%)
Jun 07, 2019
178.53
180.29
178.53
179.88
25,063
+2.17(+1.22%)
Jun 06, 2019
177.64
178.73
177.27
177.70
39,511
+0.32(+0.18%)
Jun 05, 2019
177.19
177.70
176.56
177.38
37,694
+1.20(+0.68%)
Jun 04, 2019
174.67
176.32
174.28
176.19
46,019
+3.14(+1.81%)
Jun 03, 2019
172.97
174.46
172.72
173.05
68,505
+0.47(+0.27%)
May 31, 2019
172.65
173.36
171.65
172.58
67,117
-1.39(-0.80%)
May 30, 2019
173.42
174.16
173.11
173.97
612,755
+0.89(+0.52%)
May 29, 2019
173.57
173.63
171.82
173.08
132,151
-1.55(-0.89%)
May 28, 2019
178.21
178.32
174.60
174.63
56,853
-2.58(-1.46%)
May 24, 2019
177.44
178.01
176.72
177.21
85,171
+0.50(+0.28%)
May 23, 2019
176.56
176.75
175.52
176.72
52,520
-0.80(-0.45%)
May 22, 2019
176.08
177.83
176.08
177.51
37,599
+1.03(+0.58%)
May 21, 2019
175.83
177.33
175.83
176.49
32,636
+1.46(+0.83%)
May 20, 2019
174.41
175.46
173.91
175.03
34,481
-0.30(-0.17%)
May 17, 2019
174.25
176.48
174.25
175.33
49,488
-0.30(-0.17%)
May 16, 2019
174.61
177.08
174.61
175.63
59,234
+1.49(+0.85%)
May 15, 2019
172.69
174.63
171.98
174.14
48,763
+0.43(+0.25%)
May 14, 2019
173.62
174.79
173.45
173.71
57,813
+0.87(+0.50%)
May 13, 2019
173.06
173.80
172.00
172.84
193,867
-3.27(-1.86%)
May 10, 2019
175.70
176.54
172.56
176.11
76,463
-0.17(-0.10%)
May 09, 2019
175.10
176.69
174.28
176.28
97,706
-0.11(-0.06%)
May 08, 2019
176.09
177.23
175.25
176.40
444,136
+0.10(+0.06%)
May 07, 2019
178.39
179.16
175.21
176.29
66,500
-3.63(-2.02%)
May 06, 2019
175.92
180.15
175.72
179.92
57,673
+1.13(+0.63%)
May 03, 2019
177.79
178.87
177.63
178.79
111,827
+1.38(+0.78%)
May 02, 2019
176.40
177.41
175.34
177.41
99,159
+0.88(+0.50%)
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.