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
(NY:
ELV
)
547.80
+2.19 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
544.37
550.34
542.95
547.80
766,419
+2.19(+0.40%)
May 21, 2024
542.71
546.50
540.76
545.61
606,377
+3.99(+0.74%)
May 20, 2024
547.00
547.98
541.18
541.62
534,932
-6.09(-1.11%)
May 17, 2024
546.46
547.99
541.41
547.71
897,567
+3.82(+0.70%)
May 16, 2024
540.89
546.29
540.01
543.89
943,503
+3.90(+0.72%)
May 15, 2024
534.85
541.33
534.85
539.99
693,295
+5.36(+1.00%)
May 14, 2024
539.67
540.22
533.54
534.63
656,434
-4.14(-0.77%)
May 13, 2024
538.63
540.05
535.35
538.77
1,090,498
-0.41(-0.08%)
May 10, 2024
539.11
543.13
538.22
539.18
841,374
+0.60(+0.11%)
May 09, 2024
533.65
539.38
533.65
538.58
456,568
+5.23(+0.98%)
May 08, 2024
538.65
539.76
532.19
533.35
807,651
-2.82(-0.53%)
May 07, 2024
532.40
536.89
532.27
536.17
692,870
+6.24(+1.18%)
May 06, 2024
529.66
530.60
527.34
529.93
756,969
+2.97(+0.56%)
May 03, 2024
525.28
528.33
518.90
526.96
819,445
+1.35(+0.26%)
May 02, 2024
527.73
528.61
523.73
525.61
1,339,715
+0.77(+0.15%)
May 01, 2024
524.77
527.87
519.74
524.84
977,593
-3.74(-0.71%)
Apr 30, 2024
533.68
534.60
527.11
528.58
950,278
-5.40(-1.01%)
Apr 29, 2024
539.08
540.64
532.75
533.98
644,158
-3.28(-0.61%)
Apr 26, 2024
536.42
540.00
529.98
537.26
700,726
-2.42(-0.45%)
Apr 25, 2024
534.96
542.07
534.96
539.68
1,066,975
+5.95(+1.11%)
Apr 24, 2024
532.00
534.95
527.05
533.73
916,012
+0.81(+0.15%)
Apr 23, 2024
534.55
538.65
530.19
532.92
811,682
+0.70(+0.13%)
Apr 22, 2024
530.11
536.91
527.45
532.22
1,525,123
+0.80(+0.15%)
Apr 19, 2024
532.69
536.05
525.90
531.42
1,791,509
+6.23(+1.19%)
Apr 18, 2024
520.58
539.11
520.58
525.19
2,595,029
+16.22(+3.19%)
Apr 17, 2024
509.02
513.64
506.49
508.97
1,401,545
+2.00(+0.39%)
Apr 16, 2024
512.43
514.01
503.66
506.97
1,127,281
+6.88(+1.38%)
Apr 15, 2024
505.38
505.90
498.49
500.09
1,031,790
+2.60(+0.52%)
Apr 12, 2024
500.37
501.31
494.31
497.49
1,188,685
-4.47(-0.89%)
Apr 11, 2024
508.77
508.77
499.51
501.96
880,246
-5.78(-1.14%)
Apr 10, 2024
512.42
513.97
505.78
507.74
851,262
-6.66(-1.29%)
Apr 09, 2024
509.79
514.50
507.00
514.40
940,628
+4.40(+0.86%)
Apr 08, 2024
505.16
510.48
504.09
510.00
983,569
+2.65(+0.52%)
Apr 05, 2024
498.65
508.33
497.41
507.35
1,005,881
+8.75(+1.75%)
Apr 04, 2024
507.28
508.14
496.76
498.60
1,041,960
-7.40(-1.46%)
Apr 03, 2024
499.09
506.34
498.97
506.00
1,085,200
+6.78(+1.36%)
Apr 02, 2024
503.94
506.93
493.64
499.22
1,811,548
-16.78(-3.25%)
Apr 01, 2024
516.45
518.00
514.64
516.00
647,757
-2.54(-0.49%)
Mar 28, 2024
519.96
520.13
520.00
518.54
875,607
-1.42(-0.27%)
Mar 27, 2024
520.00
521.18
517.40
519.96
685,889
+2.72(+0.53%)
Mar 26, 2024
511.50
518.15
510.64
517.24
983,116
+6.88(+1.35%)
Mar 25, 2024
514.61
515.83
509.82
510.36
572,163
-3.49(-0.68%)
Mar 22, 2024
517.47
519.37
513.63
513.85
608,550
-0.82(-0.16%)
Mar 21, 2024
513.33
515.85
512.26
514.67
649,780
+0.37(+0.07%)
Mar 20, 2024
513.74
516.43
511.25
514.30
577,407
-1.53(-0.30%)
Mar 19, 2024
513.81
516.00
513.81
515.83
659,580
+4.53(+0.89%)
Mar 18, 2024
511.95
513.11
508.30
511.30
724,223
-1.78(-0.35%)
Mar 15, 2024
500.36
513.50
500.36
513.08
1,444,878
+2.51(+0.49%)
Mar 14, 2024
508.75
510.99
505.31
510.57
1,062,865
+1.08(+0.21%)
Mar 13, 2024
508.39
512.76
506.49
509.49
924,621
+3.92(+0.78%)
Mar 12, 2024
506.04
507.83
503.43
505.57
689,589
-1.22(-0.24%)
Mar 11, 2024
502.19
508.69
499.85
506.79
940,673
+3.82(+0.76%)
Mar 08, 2024
500.30
509.24
499.62
502.97
1,055,774
+1.39(+0.28%)
Mar 07, 2024
506.09
508.02
501.25
501.58
1,120,168
-1.56(-0.31%)
Mar 06, 2024
498.98
504.68
498.67
503.14
1,105,198
+6.40(+1.29%)
Mar 05, 2024
501.73
501.84
495.10
496.74
954,747
-5.99(-1.19%)
Mar 04, 2024
498.56
510.81
497.26
502.73
1,033,142
+5.23(+1.05%)
Mar 01, 2024
498.01
498.86
490.47
497.50
1,448,610
-2.13(-0.43%)
Feb 29, 2024
501.39
503.35
497.04
499.63
1,703,787
-1.85(-0.37%)
Feb 28, 2024
501.57
506.21
497.97
501.49
1,086,702
-4.29(-0.85%)
Feb 27, 2024
504.00
507.56
501.56
505.77
1,004,906
+0.86(+0.17%)
Feb 26, 2024
513.58
514.94
504.56
504.91
833,690
-7.52(-1.47%)
Feb 23, 2024
510.12
512.58
506.77
512.43
600,067
+1.91(+0.37%)
Feb 22, 2024
512.81
512.81
504.69
510.52
818,540
+2.78(+0.55%)
Feb 21, 2024
509.19
509.87
504.42
507.74
649,717
+0.47(+0.09%)
Feb 20, 2024
510.98
513.69
506.65
507.27
613,209
-3.71(-0.73%)
Feb 16, 2024
508.94
512.68
504.49
510.98
622,084
+3.79(+0.75%)
Feb 15, 2024
505.55
509.55
504.64
507.19
692,868
+2.71(+0.54%)
Feb 14, 2024
503.80
505.63
500.68
504.48
651,352
+0.80(+0.16%)
Feb 13, 2024
502.93
511.57
501.88
503.68
1,068,238
+0.07(+0.01%)
Feb 12, 2024
504.24
505.34
502.10
503.61
705,398
-0.84(-0.17%)
Feb 09, 2024
499.33
505.18
498.56
504.45
803,517
+3.92(+0.78%)
Feb 08, 2024
498.73
502.45
498.38
500.53
994,893
+4.35(+0.88%)
Feb 07, 2024
496.02
500.51
494.30
496.18
855,393
+3.95(+0.80%)
Feb 06, 2024
488.75
494.19
484.90
492.24
776,117
+3.49(+0.71%)
Feb 05, 2024
494.24
496.62
487.00
488.75
919,824
-4.77(-0.97%)
Feb 02, 2024
494.38
495.92
489.00
493.52
1,008,454
-0.31(-0.06%)
Feb 01, 2024
489.20
495.39
486.82
493.83
1,000,562
+1.98(+0.40%)
Jan 31, 2024
493.02
495.69
490.98
491.85
1,021,850
+1.09(+0.22%)
Jan 30, 2024
488.17
491.24
485.12
490.76
1,019,534
+5.80(+1.20%)
Jan 29, 2024
482.23
485.72
479.38
484.96
1,260,062
+2.72(+0.56%)
Jan 26, 2024
479.39
484.12
478.22
482.24
1,276,503
+3.48(+0.73%)
Jan 25, 2024
470.29
479.14
459.99
478.76
2,240,794
+6.62(+1.40%)
Jan 24, 2024
487.92
495.38
471.58
472.14
2,386,613
+1.50(+0.32%)
Jan 23, 2024
468.73
475.65
468.73
470.63
1,588,661
+0.32(+0.07%)
Jan 22, 2024
464.70
473.07
463.34
470.32
1,732,678
+7.21(+1.56%)
Jan 19, 2024
469.25
469.25
462.02
463.11
2,015,303
-4.70(-1.01%)
Jan 18, 2024
453.21
468.82
447.57
467.81
2,253,352
-6.77(-1.43%)
Jan 17, 2024
474.43
481.85
473.74
474.58
1,114,683
+2.82(+0.60%)
Jan 16, 2024
477.04
477.04
470.10
471.76
778,062
-1.82(-0.39%)
Jan 12, 2024
468.50
475.77
468.17
473.59
1,222,774
-7.17(-1.49%)
Jan 11, 2024
477.70
481.06
474.94
480.75
751,990
+2.06(+0.43%)
Jan 10, 2024
481.01
482.25
477.43
478.69
575,975
-2.99(-0.62%)
Jan 09, 2024
478.50
482.40
476.38
481.68
690,270
+3.18(+0.66%)
Jan 08, 2024
480.07
483.13
467.17
478.50
818,407
+0.02(+0.00%)
Jan 05, 2024
482.50
484.90
476.02
478.48
1,047,582
-4.79(-0.99%)
Jan 04, 2024
483.68
487.15
481.42
483.27
1,040,920
+4.34(+0.91%)
Jan 03, 2024
480.69
486.41
477.54
478.94
1,209,351
+1.65(+0.35%)
Jan 02, 2024
470.23
479.11
469.64
477.28
1,363,331
+7.25(+1.54%)
Dec 29, 2023
468.40
470.61
466.02
470.04
608,114
+2.88(+0.62%)
Dec 28, 2023
465.26
469.20
465.26
467.16
491,275
+2.85(+0.61%)
Dec 27, 2023
465.16
466.15
463.19
464.31
490,247
-0.70(-0.15%)
Dec 26, 2023
464.50
467.17
464.12
465.00
397,455
-0.08(-0.02%)
Dec 22, 2023
463.96
466.39
462.00
465.08
615,373
+2.49(+0.54%)
Dec 21, 2023
459.69
463.66
458.79
462.59
1,530,252
+4.84(+1.06%)
Dec 20, 2023
463.82
464.79
457.57
457.75
1,390,870
-6.53(-1.41%)
Dec 19, 2023
466.69
467.61
460.70
464.28
1,796,377
-3.58(-0.76%)
Dec 18, 2023
467.50
469.84
465.11
467.85
929,590
+0.91(+0.19%)
Dec 15, 2023
472.94
474.52
461.43
466.95
3,237,742
-11.37(-2.38%)
Dec 14, 2023
482.46
484.42
473.21
478.32
1,111,080
-8.16(-1.68%)
Dec 13, 2023
481.05
487.42
475.33
486.48
825,614
+4.51(+0.94%)
Dec 12, 2023
477.71
484.64
473.81
481.97
1,182,492
+7.41(+1.56%)
Dec 11, 2023
476.81
478.96
467.00
474.56
1,427,719
-1.86(-0.39%)
Dec 08, 2023
478.57
478.57
470.87
476.43
1,102,718
+1.01(+0.21%)
Dec 07, 2023
478.03
478.03
473.15
475.42
806,441
-1.33(-0.28%)
Dec 06, 2023
480.50
481.69
475.34
476.75
598,852
-3.74(-0.78%)
Dec 05, 2023
479.61
483.53
476.30
480.49
1,055,443
+0.43(+0.09%)
Dec 04, 2023
480.23
482.59
474.57
480.06
883,326
-0.02(-0.00%)
Dec 01, 2023
475.41
482.17
475.41
480.08
1,370,123
+3.61(+0.76%)
Nov 30, 2023
464.72
477.45
462.17
476.48
2,096,995
+14.04(+3.04%)
Nov 29, 2023
466.66
469.72
459.83
462.44
1,698,516
-10.07(-2.13%)
Nov 28, 2023
474.32
477.19
472.30
472.50
772,593
-1.91(-0.40%)
Nov 27, 2023
475.94
478.80
472.88
474.41
1,054,768
-1.31(-0.28%)
Nov 24, 2023
476.72
479.17
475.00
475.72
311,958
-1.23(-0.26%)
Nov 22, 2023
469.66
478.04
469.66
476.95
986,018
+9.31(+1.99%)
Nov 21, 2023
464.09
468.37
461.59
467.64
873,833
+5.20(+1.12%)
Nov 20, 2023
456.99
464.53
456.99
462.45
804,675
+2.41(+0.52%)
Nov 17, 2023
462.23
462.62
454.52
460.04
989,625
-0.66(-0.14%)
Nov 16, 2023
454.94
462.27
453.15
460.70
1,089,224
+6.85(+1.51%)
Nov 15, 2023
458.01
459.33
449.84
453.85
1,324,278
-5.00(-1.09%)
Nov 14, 2023
456.99
462.12
453.50
458.85
691,607
+0.36(+0.08%)
Nov 13, 2023
455.73
460.06
452.95
458.49
585,561
+3.12(+0.69%)
Nov 10, 2023
451.49
456.58
448.33
455.37
767,014
+5.16(+1.15%)
Nov 09, 2023
452.01
453.28
447.67
450.21
798,166
-0.13(-0.03%)
Nov 08, 2023
456.27
456.85
447.22
450.34
979,912
-4.02(-0.89%)
Nov 07, 2023
453.63
458.21
451.83
454.37
1,209,995
+2.70(+0.60%)
Nov 06, 2023
448.13
453.35
447.41
451.66
727,603
+4.63(+1.04%)
Nov 03, 2023
449.23
450.20
443.62
447.03
677,338
-1.64(-0.37%)
Nov 02, 2023
443.41
449.08
434.67
448.67
1,191,363
+4.82(+1.09%)
Nov 01, 2023
445.70
447.86
440.27
443.85
1,566,591
-3.41(-0.76%)
Oct 31, 2023
447.17
449.44
445.47
447.26
1,261,633
+2.06(+0.46%)
Oct 30, 2023
440.37
446.33
438.16
445.20
1,121,568
+6.52(+1.49%)
Oct 27, 2023
445.14
447.00
436.54
438.69
885,644
-8.28(-1.85%)
Oct 26, 2023
443.99
450.92
443.99
446.96
680,496
-0.28(-0.06%)
Oct 25, 2023
450.13
452.40
444.88
447.24
644,182
-2.50(-0.56%)
Oct 24, 2023
449.20
458.28
449.16
449.75
1,187,725
+0.81(+0.18%)
Oct 23, 2023
450.25
451.89
441.46
448.93
1,654,583
-2.00(-0.44%)
Oct 20, 2023
460.84
461.21
450.69
450.93
1,166,954
-9.44(-2.05%)
Oct 19, 2023
465.45
470.26
457.74
460.37
1,245,880
-5.99(-1.28%)
Oct 18, 2023
477.95
479.47
460.42
466.36
2,089,848
+3.60(+0.78%)
Oct 17, 2023
460.19
468.76
458.42
462.76
1,462,524
+3.05(+0.66%)
Oct 16, 2023
433.26
466.84
433.25
459.71
2,776,543
+8.46(+1.87%)
Oct 13, 2023
455.71
463.72
447.84
451.26
1,676,294
+0.58(+0.13%)
Oct 12, 2023
451.29
453.48
447.27
450.68
857,712
-0.04(-0.01%)
Oct 11, 2023
448.87
451.07
446.35
450.72
927,803
-1.55(-0.34%)
Oct 10, 2023
452.74
456.44
450.27
452.27
904,749
+2.11(+0.47%)
Oct 09, 2023
445.63
450.64
443.29
450.16
716,639
+3.03(+0.68%)
Oct 06, 2023
441.33
450.31
439.51
447.13
1,121,922
+6.05(+1.37%)
Oct 05, 2023
433.84
442.17
432.57
441.08
1,095,141
+5.88(+1.35%)
Oct 04, 2023
430.78
435.43
430.27
435.20
752,371
+4.41(+1.02%)
Oct 03, 2023
435.69
436.50
428.84
430.79
893,062
-6.64(-1.52%)
Oct 02, 2023
433.28
437.99
428.67
437.42
1,182,324
+4.74(+1.10%)
Sep 29, 2023
442.76
443.07
432.40
432.68
1,384,452
-11.79(-2.65%)
Sep 28, 2023
444.59
448.56
442.57
444.47
1,051,892
+2.50(+0.57%)
Sep 27, 2023
445.25
446.12
441.08
441.97
1,007,892
-3.38(-0.76%)
Sep 26, 2023
448.21
450.15
440.62
445.34
891,642
-5.84(-1.30%)
Sep 25, 2023
445.04
451.46
450.24
451.19
710,718
+6.90(+1.55%)
Sep 22, 2023
445.41
448.73
443.35
444.29
825,898
-3.71(-0.83%)
Sep 21, 2023
443.88
453.05
441.82
448.00
1,348,905
+4.97(+1.12%)
Sep 20, 2023
438.68
444.69
432.03
443.03
1,092,611
+7.01(+1.61%)
Sep 19, 2023
438.23
440.13
431.00
436.02
1,242,961
-3.91(-0.89%)
Sep 18, 2023
442.58
442.58
436.75
439.94
791,537
+0.80(+0.18%)
Sep 15, 2023
440.02
445.74
438.07
439.14
1,591,568
-2.43(-0.55%)
Sep 14, 2023
443.81
444.85
437.03
441.57
884,113
+1.16(+0.26%)
Sep 13, 2023
443.20
444.20
437.73
440.40
1,380,681
-2.10(-0.47%)
Sep 12, 2023
443.20
445.36
432.84
442.50
1,224,841
-3.94(-0.88%)
Sep 11, 2023
446.96
450.76
444.22
446.44
771,426
+0.51(+0.11%)
Sep 08, 2023
446.52
447.93
444.13
445.93
999,692
-1.57(-0.35%)
Sep 07, 2023
444.53
450.07
442.48
447.50
987,576
+5.77(+1.31%)
Sep 06, 2023
445.84
449.26
441.03
441.73
1,161,007
-4.11(-0.92%)
Sep 05, 2023
440.26
446.85
440.01
445.84
1,063,961
+7.69(+1.76%)
Sep 01, 2023
441.56
443.75
435.33
438.14
1,332,415
+0.37(+0.08%)
Aug 31, 2023
456.51
456.51
436.98
437.77
2,074,761
-17.39(-3.82%)
Aug 30, 2023
454.93
458.79
453.26
455.17
884,166
+1.74(+0.38%)
Aug 29, 2023
450.64
453.60
448.43
453.42
705,118
+3.37(+0.75%)
Aug 28, 2023
448.87
451.55
448.03
450.06
634,625
+1.87(+0.42%)
Aug 25, 2023
453.78
454.09
444.79
448.19
944,678
-3.45(-0.76%)
Aug 24, 2023
455.30
458.73
450.46
451.63
835,929
-3.80(-0.84%)
Aug 23, 2023
459.07
460.65
452.74
455.44
677,577
-3.43(-0.75%)
Aug 22, 2023
459.18
462.98
458.25
458.86
741,305
-2.94(-0.64%)
Aug 21, 2023
457.42
462.55
456.40
461.80
736,374
+3.46(+0.75%)
Aug 18, 2023
454.45
460.41
454.45
458.35
625,014
+3.37(+0.74%)
Aug 17, 2023
455.12
460.55
453.16
454.98
1,075,771
-5.72(-1.24%)
Aug 16, 2023
464.14
466.80
460.51
460.69
688,941
-2.64(-0.57%)
Aug 15, 2023
465.21
467.14
462.00
463.34
654,225
-3.55(-0.76%)
Aug 14, 2023
467.63
471.98
464.79
466.88
872,564
-2.63(-0.56%)
Aug 11, 2023
464.14
470.90
462.54
469.52
1,040,742
+7.87(+1.71%)
Aug 10, 2023
457.50
465.94
456.84
461.64
671,712
+5.72(+1.26%)
Aug 09, 2023
458.39
460.47
454.74
455.92
717,877
-2.32(-0.51%)
Aug 08, 2023
460.54
462.53
452.12
458.24
947,985
-8.07(-1.73%)
Aug 07, 2023
460.78
467.48
460.17
466.31
627,157
+7.57(+1.65%)
Aug 04, 2023
465.90
466.94
457.54
458.74
670,057
-4.78(-1.03%)
Aug 03, 2023
464.79
466.27
459.44
463.53
1,322,382
-3.68(-0.79%)
Aug 02, 2023
470.18
473.01
465.77
467.20
972,995
+3.70(+0.80%)
Aug 01, 2023
468.05
469.75
461.77
463.50
844,002
-3.62(-0.77%)
Jul 31, 2023
462.63
468.43
460.79
467.11
865,835
+4.55(+0.98%)
Jul 28, 2023
465.60
468.93
458.80
462.57
956,250
-3.62(-0.78%)
Jul 27, 2023
466.43
470.33
464.54
466.18
908,927
+1.09(+0.23%)
Jul 26, 2023
471.41
475.39
462.87
465.09
1,304,386
-6.20(-1.32%)
Jul 25, 2023
468.41
473.91
467.69
471.29
999,869
+4.64(+1.00%)
Jul 24, 2023
467.45
470.76
464.92
466.65
1,385,423
-4.72(-1.00%)
Jul 21, 2023
473.71
475.47
470.35
471.37
2,322,901
+0.17(+0.04%)
Jul 20, 2023
464.70
473.70
462.60
471.20
1,961,709
+12.43(+2.71%)
Jul 19, 2023
469.46
476.35
458.44
458.77
2,675,046
+19.33(+4.40%)
Jul 18, 2023
437.03
445.67
434.00
439.44
1,915,708
+6.46(+1.49%)
Jul 17, 2023
431.30
434.39
430.49
432.98
1,364,387
-1.54(-0.36%)
Jul 14, 2023
431.02
439.36
430.83
434.53
2,537,189
+20.90(+5.05%)
Jul 13, 2023
412.27
417.19
410.82
413.63
1,923,173
+3.47(+0.85%)
Jul 12, 2023
422.91
424.81
408.05
410.16
3,316,415
-20.59(-4.78%)
Jul 11, 2023
427.65
432.96
426.14
430.75
1,218,059
+2.48(+0.58%)
Jul 10, 2023
425.84
431.28
425.20
428.28
1,362,953
+2.99(+0.70%)
Jul 07, 2023
431.43
437.27
424.62
425.29
1,511,824
-9.81(-2.25%)
Jul 06, 2023
437.97
438.57
433.18
435.09
1,441,677
-3.69(-0.84%)
Jul 05, 2023
439.59
442.78
436.73
438.79
1,675,497
-1.44(-0.33%)
Jul 03, 2023
438.30
443.06
434.97
440.22
761,514
+0.19(+0.04%)
Jun 30, 2023
434.17
442.36
431.83
440.03
1,487,057
+4.15(+0.95%)
Jun 29, 2023
432.89
436.64
431.41
435.88
1,393,832
+2.96(+0.68%)
Jun 28, 2023
436.47
438.40
432.10
432.92
1,382,975
-7.34(-1.67%)
Jun 27, 2023
443.00
444.24
437.18
440.26
1,385,934
-4.21(-0.95%)
Jun 26, 2023
445.65
447.76
441.53
444.47
673,803
-1.61(-0.36%)
Jun 23, 2023
444.07
449.23
442.99
446.08
1,934,242
+0.52(+0.12%)
Jun 22, 2023
442.60
446.92
439.75
445.56
1,157,852
+4.79(+1.09%)
Jun 21, 2023
433.73
447.04
433.24
440.77
1,397,437
+7.03(+1.62%)
Jun 20, 2023
433.61
436.45
427.57
433.73
2,607,282
-5.23(-1.19%)
Jun 16, 2023
448.70
449.65
436.08
438.96
2,511,301
-8.44(-1.89%)
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.