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
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.55
-1.44 (-5.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
May 31, 2017
410.37
411.55
405.10
406.91
31,700
-6.54(-1.58%)
May 30, 2017
408.73
414.73
407.28
413.45
24,005
+2.00(+0.49%)
May 26, 2017
406.00
411.60
406.00
411.45
16,376
+1.27(+0.31%)
May 25, 2017
409.27
412.18
407.37
410.18
44,558
+18.89(+4.83%)
May 24, 2017
391.29
394.20
390.56
391.29
26,868
-0.73(-0.19%)
May 23, 2017
393.65
393.83
390.02
392.02
24,805
-0.73(-0.19%)
May 22, 2017
391.47
394.92
390.38
392.74
29,743
+5.45(+1.41%)
May 19, 2017
380.39
388.57
379.85
387.29
40,719
+11.63(+3.09%)
May 18, 2017
366.22
379.48
364.77
375.67
60,306
+3.09(+0.83%)
May 17, 2017
380.57
382.75
369.49
372.58
68,703
-16.89(-4.34%)
May 16, 2017
387.48
389.84
383.30
389.47
29,195
-2.18(-0.56%)
May 15, 2017
383.30
393.83
383.12
391.65
44,931
+15.08(+4.00%)
May 12, 2017
370.22
377.30
370.22
376.58
45,278
+11.08(+3.03%)
May 11, 2017
364.40
365.50
358.96
365.50
28,529
-1.09(-0.30%)
May 10, 2017
364.95
368.22
362.04
366.58
61,782
+11.08(+3.12%)
May 09, 2017
354.78
360.05
354.78
355.50
41,906
+16.35(+4.82%)
May 08, 2017
342.06
343.70
337.16
339.15
24,900
-2.18(-0.64%)
May 05, 2017
334.43
341.33
334.43
341.33
35,300
+0.00(+0.00%)
May 04, 2017
347.69
347.69
337.52
341.33
60,476
-14.90(-4.18%)
May 03, 2017
357.32
360.05
353.87
356.23
55,870
-4.36(-1.21%)
May 02, 2017
360.59
362.95
357.59
360.59
34,936
-4.36(-1.19%)
May 01, 2017
367.13
369.67
363.50
364.95
17,571
+2.18(+0.60%)
Apr 28, 2017
361.68
363.50
360.23
362.77
22,630
-0.36(-0.10%)
Apr 27, 2017
364.04
364.04
359.50
363.13
26,885
-5.09(-1.38%)
Apr 26, 2017
368.04
372.02
366.95
368.22
34,319
+1.27(+0.35%)
Apr 25, 2017
367.68
370.04
366.40
366.95
117,716
+13.44(+3.80%)
Apr 24, 2017
354.96
357.32
352.96
353.51
56,617
+5.99(+1.73%)
Apr 21, 2017
345.69
349.06
343.77
347.51
24,556
-3.27(-0.93%)
Apr 20, 2017
348.78
352.42
346.97
350.78
40,658
+13.08(+3.87%)
Apr 19, 2017
343.15
344.42
335.88
337.70
49,031
-6.18(-1.80%)
Apr 18, 2017
343.70
346.06
340.06
343.88
62,054
-18.89(-5.21%)
Apr 17, 2017
358.23
363.13
356.23
362.77
23,602
+5.27(+1.47%)
Apr 13, 2017
362.95
366.58
356.55
357.50
37,039
-2.91(-0.81%)
Apr 12, 2017
362.95
362.95
356.96
360.41
28,569
+1.27(+0.35%)
Apr 11, 2017
359.50
360.05
352.42
359.14
56,098
-5.63(-1.54%)
Apr 10, 2017
364.22
366.22
361.86
364.77
29,612
-5.45(-1.47%)
Apr 07, 2017
368.76
374.40
368.76
370.22
38,044
-0.36(-0.10%)
Apr 06, 2017
371.85
371.85
367.49
370.58
51,763
-4.91(-1.31%)
Apr 05, 2017
378.39
381.48
372.40
375.49
55,558
+2.73(+0.73%)
Apr 04, 2017
370.76
377.12
369.67
372.76
33,741
+1.63(+0.44%)
Apr 03, 2017
369.13
371.40
363.13
371.13
49,401
+7.81(+2.15%)
Mar 31, 2017
365.13
367.31
363.13
363.31
48,217
-9.63(-2.58%)
Mar 30, 2017
369.13
374.83
368.95
372.94
51,694
-8.18(-2.15%)
Mar 29, 2017
379.30
382.94
376.94
381.12
31,504
-4.18(-1.08%)
Mar 28, 2017
378.94
388.57
377.49
385.30
37,212
+5.27(+1.39%)
Mar 27, 2017
372.04
381.66
369.67
380.03
50,224
-6.36(-1.65%)
Mar 24, 2017
383.66
388.02
382.57
386.39
48,329
+0.00(+0.00%)
Mar 23, 2017
381.30
389.66
380.03
386.39
46,722
-1.45(-0.37%)
Mar 22, 2017
378.03
392.20
377.67
387.84
54,353
+3.63(+0.95%)
Mar 21, 2017
403.28
404.55
381.30
384.21
96,073
-13.42(-3.37%)
Mar 20, 2017
394.38
399.34
393.11
397.62
42,488
+14.51(+3.79%)
Mar 17, 2017
385.66
388.38
381.48
383.12
52,706
-5.63(-1.45%)
Mar 16, 2017
388.75
391.11
386.75
388.75
78,994
+15.26(+4.09%)
Mar 15, 2017
357.68
378.75
356.96
373.49
65,692
+18.35(+5.17%)
Mar 14, 2017
358.23
358.59
353.14
355.14
26,932
-4.00(-1.11%)
Mar 13, 2017
358.23
361.98
357.68
359.14
44,364
+16.71(+4.88%)
Mar 10, 2017
341.33
343.51
338.79
342.43
20,534
+3.81(+1.13%)
Mar 09, 2017
338.06
340.25
330.80
338.61
43,248
-10.90(-3.12%)
Mar 08, 2017
356.78
357.50
348.60
349.51
31,581
-1.63(-0.47%)
Mar 07, 2017
353.14
354.41
349.33
351.14
40,823
+2.91(+0.83%)
Mar 06, 2017
347.15
348.24
343.70
348.24
25,172
-0.18(-0.05%)
Mar 03, 2017
349.15
351.14
345.88
348.42
44,401
+1.63(+0.47%)
Mar 02, 2017
350.42
352.05
346.42
346.79
64,688
-22.34(-6.05%)
Mar 01, 2017
363.68
372.04
362.59
369.13
53,535
+10.17(+2.83%)
Feb 28, 2017
358.05
362.41
355.87
358.96
42,615
-3.27(-0.90%)
Feb 27, 2017
358.77
363.13
358.23
362.23
46,782
-7.08(-1.92%)
Feb 24, 2017
365.13
369.67
363.86
369.31
78,212
-11.63(-3.05%)
Feb 23, 2017
385.48
386.39
377.85
380.94
41,091
-2.00(-0.52%)
Feb 22, 2017
380.94
382.94
379.30
382.94
40,189
+6.00(+1.59%)
Feb 21, 2017
371.85
377.12
370.76
376.94
30,935
+9.45(+2.57%)
Feb 17, 2017
367.49
367.49
367.49
0
-6.90(-1.84%)
Feb 16, 2017
377.12
377.49
372.05
374.40
33,485
-2.72(-0.72%)
Feb 15, 2017
370.40
378.21
369.31
377.12
52,224
+16.53(+4.58%)
Feb 14, 2017
358.05
362.59
351.33
360.59
51,547
-0.91(-0.25%)
Feb 13, 2017
359.50
366.22
358.77
361.50
56,071
+7.99(+2.26%)
Feb 10, 2017
348.78
355.60
347.51
353.51
57,474
+4.54(+1.30%)
Feb 09, 2017
344.97
350.60
344.24
348.96
46,845
+12.53(+3.73%)
Feb 08, 2017
333.34
338.79
330.98
336.43
76,102
+14.17(+4.40%)
Feb 07, 2017
325.71
326.98
319.54
322.26
34,842
+1.09(+0.34%)
Feb 06, 2017
324.26
325.71
321.17
321.17
26,226
+2.72(+0.86%)
Feb 03, 2017
317.90
320.08
314.81
318.45
24,691
-0.91(-0.28%)
Feb 02, 2017
315.90
320.26
315.90
319.35
16,470
+0.36(+0.11%)
Feb 01, 2017
324.44
325.53
316.99
318.99
33,167
-1.09(-0.34%)
Jan 31, 2017
317.90
321.17
316.63
320.08
33,229
+1.45(+0.46%)
Jan 30, 2017
317.36
319.54
313.54
318.63
28,814
-4.18(-1.29%)
Jan 27, 2017
324.08
326.00
319.35
322.81
30,586
-2.00(-0.62%)
Jan 26, 2017
325.89
328.62
322.81
324.80
42,021
+3.09(+0.96%)
Jan 25, 2017
318.26
322.62
318.08
321.72
52,757
+4.00(+1.26%)
Jan 24, 2017
314.45
320.81
313.90
317.72
27,370
+3.81(+1.22%)
Jan 23, 2017
310.63
315.54
309.73
313.90
33,458
+3.27(+1.05%)
Jan 20, 2017
312.27
314.45
305.73
310.63
39,377
-2.54(-0.81%)
Jan 19, 2017
316.45
316.81
309.00
313.18
40,125
-4.54(-1.43%)
Jan 18, 2017
320.99
321.35
316.27
317.72
30,675
+4.54(+1.45%)
Jan 17, 2017
312.27
313.18
309.18
313.18
47,819
-4.18(-1.32%)
Jan 13, 2017
317.36
317.36
317.36
0
+2.18(+0.69%)
Jan 12, 2017
312.63
315.18
308.82
315.18
48,499
-1.09(-0.34%)
Jan 11, 2017
312.45
318.81
308.48
316.27
53,245
+6.36(+2.05%)
Jan 10, 2017
305.00
315.90
304.64
309.91
52,118
+12.35(+4.15%)
Jan 09, 2017
298.10
301.01
296.83
297.56
27,046
+0.55(+0.18%)
Jan 06, 2017
299.55
300.28
295.01
297.01
40,492
-6.90(-2.27%)
Jan 05, 2017
300.28
305.55
299.55
303.91
69,353
+13.08(+4.50%)
Jan 04, 2017
285.02
295.01
285.02
290.83
59,237
+7.63(+2.69%)
Jan 03, 2017
281.21
286.84
279.94
283.20
48,812
+11.08(+4.07%)
Dec 30, 2016
272.12
272.12
272.12
0
-2.54(-0.93%)
Dec 29, 2016
270.49
277.39
270.49
274.67
59,983
+10.54(+3.99%)
Dec 28, 2016
266.67
267.67
263.04
264.13
40,410
+6.36(+2.47%)
Dec 27, 2016
256.50
258.54
256.50
257.77
47,442
+2.00(+0.78%)
Dec 23, 2016
255.77
255.77
255.77
0
-2.18(-0.85%)
Dec 22, 2016
259.04
259.04
255.05
257.95
47,904
-8.72(-3.27%)
Dec 21, 2016
270.12
270.85
266.13
266.67
33,286
-2.18(-0.81%)
Dec 20, 2016
269.40
271.40
267.76
268.85
33,754
-2.72(-1.00%)
Dec 19, 2016
272.67
274.30
270.19
271.58
42,530
-2.91(-1.06%)
Dec 16, 2016
281.21
282.48
272.67
274.49
61,353
-10.72(-3.76%)
Dec 15, 2016
284.84
287.72
282.48
285.20
70,709
-7.27(-2.48%)
Dec 14, 2016
304.10
309.73
288.47
292.47
106,763
-20.53(-6.56%)
Dec 13, 2016
309.55
314.63
308.27
313.00
48,588
+11.08(+3.67%)
Dec 12, 2016
305.00
307.91
297.74
301.92
82,935
-22.34(-6.89%)
Dec 09, 2016
322.44
325.71
320.08
324.26
65,384
-6.72(-2.03%)
Dec 08, 2016
324.99
332.80
317.72
330.98
117,771
+0.00(+0.00%)
Dec 07, 2016
322.26
334.07
322.08
330.98
59,120
+10.35(+3.23%)
Dec 06, 2016
319.54
320.63
315.90
320.63
33,857
+0.36(+0.11%)
Dec 05, 2016
315.18
320.26
315.00
320.26
45,262
-0.91(-0.28%)
Dec 02, 2016
319.72
325.89
318.81
321.17
50,757
-6.54(-2.00%)
Dec 01, 2016
328.98
332.80
325.35
327.71
69,684
-0.36(-0.11%)
Nov 30, 2016
326.80
332.07
325.53
328.07
61,378
+3.45(+1.06%)
Nov 29, 2016
321.72
328.62
319.72
324.62
45,637
+5.09(+1.59%)
Nov 28, 2016
323.17
325.35
318.99
319.54
54,240
+3.09(+0.98%)
Nov 25, 2016
317.72
319.17
315.18
316.45
36,813
+9.45(+3.08%)
Nov 23, 2016
307.00
307.00
307.00
0
-4.00(-1.28%)
Nov 22, 2016
311.36
311.91
307.00
311.00
56,634
+16.17(+5.48%)
Nov 21, 2016
294.83
297.19
293.20
294.83
33,615
+6.72(+2.33%)
Nov 18, 2016
289.20
289.56
284.29
288.11
29,305
+0.18(+0.06%)
Nov 17, 2016
286.66
291.92
285.75
287.93
47,948
+2.73(+0.96%)
Nov 16, 2016
284.29
288.11
281.39
285.20
51,055
-11.08(-3.74%)
Nov 15, 2016
288.84
299.19
288.29
296.28
53,604
+11.99(+4.22%)
Nov 14, 2016
284.48
289.38
277.39
284.29
71,627
-4.54(-1.57%)
Nov 11, 2016
282.48
292.11
278.66
288.84
90,354
-10.17(-3.40%)
Nov 10, 2016
308.27
309.91
290.47
299.01
141,477
-9.26(-3.01%)
Nov 09, 2016
305.00
318.63
303.37
308.27
195,410
-23.62(-7.12%)
Nov 08, 2016
319.35
338.97
318.08
331.89
77,389
+6.72(+2.07%)
Nov 07, 2016
319.72
328.62
318.81
325.17
85,815
+27.97(+9.41%)
Nov 04, 2016
299.55
301.73
295.19
297.19
58,120
-8.72(-2.85%)
Nov 03, 2016
311.00
311.54
302.82
305.91
64,737
-0.91(-0.30%)
Nov 02, 2016
311.91
314.45
299.92
306.82
92,590
-12.53(-3.92%)
Nov 01, 2016
329.35
329.53
311.36
319.35
69,535
+5.81(+1.85%)
Oct 31, 2016
314.27
318.08
312.81
313.54
33,589
-0.18(-0.06%)
Oct 28, 2016
316.63
320.99
308.09
313.72
84,031
-10.54(-3.25%)
Oct 27, 2016
328.26
328.80
321.72
324.26
59,819
-8.54(-2.57%)
Oct 26, 2016
332.98
337.16
329.16
332.80
47,576
-10.72(-3.12%)
Oct 25, 2016
346.42
347.88
341.70
343.51
34,705
-2.73(-0.79%)
Oct 24, 2016
350.05
351.87
344.61
346.24
38,528
+6.90(+2.03%)
Oct 21, 2016
332.98
340.97
332.98
339.34
31,289
-0.73(-0.21%)
Oct 20, 2016
338.79
342.79
336.25
340.06
27,642
-1.09(-0.32%)
Oct 19, 2016
340.43
344.42
336.07
341.15
31,282
+1.82(+0.54%)
Oct 18, 2016
344.42
344.42
338.45
339.34
43,728
+15.62(+4.83%)
Oct 17, 2016
324.26
328.26
322.81
323.71
42,049
-8.90(-2.68%)
Oct 14, 2016
335.88
338.43
330.62
332.62
61,688
+7.63(+2.35%)
Oct 13, 2016
320.08
327.89
313.00
324.99
86,947
-15.62(-4.59%)
Oct 12, 2016
336.79
341.88
334.61
340.61
53,487
-2.00(-0.58%)
Oct 11, 2016
348.78
350.78
337.52
342.61
104,623
-31.97(-8.54%)
Oct 10, 2016
366.58
378.39
365.50
374.58
56,629
+15.08(+4.19%)
Oct 07, 2016
363.68
366.58
352.78
359.50
74,531
-9.08(-2.46%)
Oct 06, 2016
363.31
370.40
360.77
368.58
56,310
+4.00(+1.10%)
Oct 05, 2016
357.87
365.50
355.87
364.59
82,034
+25.07(+7.38%)
Oct 04, 2016
352.05
353.51
337.88
339.52
102,713
-8.72(-2.50%)
Oct 03, 2016
344.06
349.15
339.88
348.24
46,779
+1.45(+0.42%)
Sep 30, 2016
342.61
352.23
340.50
346.79
57,991
+1.64(+0.47%)
Sep 29, 2016
355.69
359.14
340.97
345.15
112,213
-11.44(-3.21%)
Sep 28, 2016
352.23
356.78
341.33
356.59
72,025
+9.63(+2.77%)
Sep 27, 2016
345.69
348.06
340.25
346.97
97,522
+12.53(+3.75%)
Sep 26, 2016
339.52
342.61
334.43
334.43
90,558
-21.80(-6.12%)
Sep 23, 2016
359.14
363.31
355.87
356.23
71,916
-19.07(-5.08%)
Sep 22, 2016
376.39
378.76
372.40
375.31
78,292
+4.18(+1.13%)
Sep 21, 2016
358.77
372.76
352.96
371.13
119,035
+24.89(+7.19%)
Sep 20, 2016
352.05
353.14
346.06
346.24
71,162
+2.54(+0.74%)
Sep 19, 2016
348.96
351.69
342.43
343.70
78,014
+1.82(+0.53%)
Sep 16, 2016
340.43
344.15
334.07
341.88
108,936
-5.63(-1.62%)
Sep 15, 2016
337.70
351.14
335.70
347.51
133,777
+16.89(+5.11%)
Sep 14, 2016
333.70
340.43
329.35
330.62
47,618
+0.91(+0.28%)
Sep 13, 2016
335.34
339.52
319.90
329.71
135,734
-28.52(-7.96%)
Sep 12, 2016
336.25
361.32
335.52
358.23
168,280
+1.63(+0.46%)
Sep 09, 2016
376.58
376.58
355.87
356.59
168,754
-23.25(-6.12%)
Sep 08, 2016
374.58
383.13
374.58
379.85
100,175
+9.99(+2.70%)
Sep 07, 2016
370.58
371.49
367.31
369.86
100,451
-0.73(-0.20%)
Sep 06, 2016
369.67
372.58
364.22
370.58
104,501
+16.89(+4.78%)
Sep 02, 2016
350.42
353.69
353.69
353.69
95,718
+20.44(+6.13%)
Sep 01, 2016
333.89
336.98
327.53
333.25
65,730
+7.36(+2.26%)
Aug 31, 2016
329.53
330.07
320.63
325.89
63,240
-10.90(-3.24%)
Aug 30, 2016
338.79
341.33
334.43
336.79
47,604
+6.54(+1.98%)
Aug 29, 2016
325.17
332.98
325.17
330.25
43,415
+6.72(+2.08%)
Aug 26, 2016
332.25
342.61
316.81
323.53
91,930
-4.72(-1.44%)
Aug 25, 2016
323.90
329.16
323.53
328.26
54,319
-0.36(-0.11%)
Aug 24, 2016
329.16
331.89
325.89
328.62
66,926
-4.36(-1.31%)
Aug 23, 2016
339.70
343.15
332.25
332.98
57,185
-1.63(-0.49%)
Aug 22, 2016
338.61
338.97
332.07
334.61
62,438
-8.17(-2.38%)
Aug 19, 2016
342.24
344.61
336.43
342.79
73,066
-5.81(-1.67%)
Aug 18, 2016
345.33
349.51
344.24
348.60
36,500
+7.81(+2.29%)
Aug 17, 2016
338.43
341.52
329.71
340.79
76,579
-6.90(-1.99%)
Aug 16, 2016
348.78
350.42
344.24
347.69
66,588
-4.54(-1.29%)
Aug 15, 2016
346.60
352.60
345.69
352.23
90,132
+21.80(+6.60%)
Aug 12, 2016
328.44
332.25
327.71
330.44
69,275
+2.72(+0.83%)
Aug 11, 2016
320.63
328.80
320.26
327.71
64,738
+19.44(+6.31%)
Aug 10, 2016
313.90
313.90
306.46
308.27
50,994
-4.72(-1.51%)
Aug 09, 2016
310.63
317.36
310.63
313.00
59,819
+7.99(+2.62%)
Aug 08, 2016
306.27
307.91
304.46
305.00
41,964
+5.09(+1.70%)
Aug 05, 2016
295.74
300.64
294.47
299.92
52,663
+13.62(+4.76%)
Aug 04, 2016
285.57
289.38
282.66
286.29
33,674
+1.63(+0.57%)
Aug 03, 2016
276.12
285.02
276.12
284.66
41,177
+2.18(+0.77%)
Aug 02, 2016
280.30
285.75
275.76
282.48
62,772
-2.91(-1.02%)
Aug 01, 2016
291.20
293.01
283.57
285.38
63,755
-2.18(-0.76%)
Jul 29, 2016
280.48
290.29
280.48
287.56
60,410
-1.09(-0.38%)
Jul 28, 2016
289.02
290.11
285.93
288.65
53,582
-4.54(-1.55%)
Jul 27, 2016
294.29
297.01
287.56
293.20
85,529
-3.27(-1.10%)
Jul 26, 2016
293.20
297.37
291.92
296.46
68,161
+9.45(+3.29%)
Jul 25, 2016
291.02
291.38
286.11
287.02
35,529
-6.54(-2.23%)
Jul 22, 2016
289.74
294.29
289.38
293.56
48,816
+4.72(+1.64%)
Jul 21, 2016
290.65
292.47
285.73
288.84
62,364
-0.36(-0.13%)
Jul 20, 2016
289.02
290.65
285.75
289.20
61,133
+9.63(+3.44%)
Jul 19, 2016
285.93
286.29
278.66
279.57
66,680
-16.71(-5.64%)
Jul 18, 2016
287.02
296.83
285.75
296.28
55,639
+7.08(+2.45%)
Jul 15, 2016
291.20
291.92
287.20
289.20
50,864
-1.82(-0.62%)
Jul 14, 2016
288.11
293.01
286.84
291.02
73,157
+13.26(+4.77%)
Jul 13, 2016
279.94
280.48
274.30
277.75
62,601
-3.27(-1.16%)
Jul 12, 2016
278.30
283.20
276.67
281.02
83,523
+15.26(+5.74%)
Jul 11, 2016
264.49
269.22
261.43
265.76
76,684
+6.18(+2.38%)
Jul 08, 2016
251.05
261.22
244.33
259.59
79,385
+15.26(+6.25%)
Jul 07, 2016
250.69
252.87
242.15
244.33
80,627
-3.09(-1.25%)
Jul 06, 2016
239.79
248.69
235.97
247.42
91,491
-2.00(-0.80%)
Jul 05, 2016
253.96
254.50
247.24
249.42
82,188
-17.98(-6.73%)
Jul 01, 2016
266.31
267.40
267.40
267.40
71,029
+5.27(+2.01%)
Jun 30, 2016
257.05
266.31
254.14
262.13
121,578
+11.26(+4.49%)
Jun 29, 2016
250.87
252.85
249.66
250.87
99,175
+11.99(+5.02%)
Jun 28, 2016
235.97
239.97
232.16
238.88
128,501
+16.53(+7.43%)
Jun 27, 2016
227.62
227.62
214.12
222.35
111,720
-2.91(-1.29%)
Jun 24, 2016
231.25
246.33
223.80
225.26
159,417
-49.96(-18.15%)
Jun 23, 2016
267.04
275.21
265.95
275.21
95,421
+19.26(+7.52%)
Jun 22, 2016
257.95
262.31
255.23
255.96
86,283
+6.18(+2.47%)
Jun 21, 2016
247.06
252.30
243.78
249.78
56,807
+7.45(+3.07%)
Jun 20, 2016
245.97
247.96
241.79
242.33
73,624
+11.26(+4.87%)
Jun 17, 2016
230.34
232.16
225.80
231.07
83,677
-2.36(-1.01%)
Jun 16, 2016
222.35
235.50
218.17
233.43
131,658
-2.36(-1.00%)
Jun 15, 2016
238.34
243.97
234.88
235.79
107,992
+2.00(+0.85%)
Jun 14, 2016
231.43
235.61
225.62
233.79
130,180
+1.27(+0.55%)
Jun 13, 2016
234.16
240.51
231.34
232.52
104,172
-16.53(-6.64%)
Jun 10, 2016
246.87
252.44
244.51
249.05
116,635
-20.71(-7.68%)
Jun 09, 2016
266.13
270.67
265.95
269.76
93,715
-4.72(-1.72%)
Jun 08, 2016
272.85
276.12
272.49
274.49
62,237
+2.91(+1.07%)
Jun 07, 2016
271.03
275.39
271.03
271.58
96,562
+8.90(+3.39%)
Jun 06, 2016
257.23
265.22
256.50
262.68
87,225
+10.35(+4.10%)
Jun 03, 2016
250.69
255.23
246.15
252.32
83,644
+0.55(+0.22%)
Jun 02, 2016
245.78
252.69
243.97
251.78
60,060
+6.36(+2.59%)
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.