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
Energy Bull 2X ETF Direxion
(NY:
ERX
)
67.87
+3.22 (+4.98%)
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 30, 2014
943.68
953.78
937.95
950.87
9,471
-2.91(-0.31%)
May 29, 2014
939.40
955.20
928.27
953.78
16,079
+24.05(+2.59%)
May 28, 2014
927.25
939.14
919.20
929.73
11,207
+4.28(+0.46%)
May 27, 2014
924.34
931.10
915.10
925.45
12,277
+6.59(+0.72%)
May 23, 2014
922.11
918.86
918.86
918.86
9,475
-9.33(-1.01%)
May 22, 2014
920.06
937.18
919.97
928.19
8,774
+5.14(+0.56%)
May 21, 2014
906.28
928.79
906.28
923.05
19,893
+26.19(+2.92%)
May 20, 2014
903.97
908.93
892.41
896.87
9,839
-7.02(-0.78%)
May 19, 2014
889.68
911.84
889.25
903.88
14,654
+7.62(+0.85%)
May 16, 2014
905.51
905.51
882.40
896.27
14,577
-7.45(-0.82%)
May 15, 2014
930.67
933.07
883.34
903.71
26,201
-31.41(-3.36%)
May 14, 2014
935.89
943.94
931.87
935.12
7,024
+0.60(+0.06%)
May 13, 2014
927.76
937.95
926.14
934.52
11,207
+10.19(+1.10%)
May 12, 2014
915.95
925.71
909.45
924.34
10,810
+17.97(+1.98%)
May 09, 2014
910.47
915.78
895.50
906.37
27,628
-1.63(-0.18%)
May 08, 2014
945.22
947.02
905.52
907.99
25,763
-40.06(-4.23%)
May 07, 2014
938.29
952.07
921.09
948.05
23,920
+23.45(+2.54%)
May 06, 2014
922.88
938.03
922.28
924.60
16,830
+4.37(+0.47%)
May 05, 2014
896.87
924.94
893.36
920.23
14,845
+12.07(+1.33%)
May 02, 2014
899.77
926.99
893.53
908.16
22,000
+5.39(+0.60%)
May 01, 2014
901.91
911.84
894.81
902.77
17,312
-6.76(-0.74%)
Apr 30, 2014
904.65
912.36
890.80
909.53
17,090
-0.94(-0.10%)
Apr 29, 2014
910.30
934.52
908.93
910.47
20,490
+11.55(+1.29%)
Apr 28, 2014
901.23
904.65
875.65
898.92
21,127
+4.79(+0.54%)
Apr 25, 2014
902.68
909.87
885.82
894.13
23,049
-15.41(-1.69%)
Apr 24, 2014
921.77
922.63
905.68
909.53
19,669
+0.09(+0.01%)
Apr 23, 2014
896.78
916.39
896.78
909.45
18,191
+14.98(+1.67%)
Apr 22, 2014
895.41
902.48
878.98
894.47
22,601
-5.48(-0.61%)
Apr 21, 2014
887.37
901.40
879.49
899.95
29,946
+17.55(+1.99%)
Apr 17, 2014
861.52
882.40
882.40
882.40
36,944
+24.14(+2.81%)
Apr 16, 2014
843.54
858.44
839.09
858.26
42,376
+30.04(+3.63%)
Apr 15, 2014
802.89
828.82
788.51
828.22
52,034
+31.75(+3.99%)
Apr 14, 2014
782.26
800.49
771.99
796.47
31,506
+30.98(+4.05%)
Apr 11, 2014
758.98
778.49
758.98
765.49
25,388
-5.65(-0.73%)
Apr 10, 2014
794.42
810.76
766.91
771.14
32,366
-34.23(-4.25%)
Apr 09, 2014
801.18
806.83
780.98
805.37
21,743
+11.04(+1.39%)
Apr 08, 2014
776.87
798.87
773.45
794.33
27,710
+21.91(+2.84%)
Apr 07, 2014
806.91
807.34
771.74
772.42
31,894
-39.88(-4.91%)
Apr 04, 2014
838.92
842.60
808.42
812.30
33,889
-9.07(-1.10%)
Apr 03, 2014
809.05
830.79
806.83
821.38
36,645
+15.49(+1.92%)
Apr 02, 2014
793.39
809.48
790.74
805.89
23,528
+9.16(+1.15%)
Apr 01, 2014
783.72
796.99
783.12
796.73
25,358
+14.21(+1.82%)
Mar 31, 2014
793.56
796.30
776.10
782.52
23,052
-0.34(-0.04%)
Mar 28, 2014
763.01
788.00
761.55
782.86
32,095
+27.82(+3.68%)
Mar 27, 2014
736.48
761.64
732.63
755.05
42,379
+17.72(+2.40%)
Mar 26, 2014
755.99
760.52
735.62
737.33
31,593
-8.64(-1.16%)
Mar 25, 2014
736.13
748.88
736.13
745.98
34,933
+18.23(+2.50%)
Mar 24, 2014
740.33
748.88
724.24
727.75
29,050
-4.79(-0.65%)
Mar 21, 2014
735.88
748.88
732.38
732.54
37,702
+6.08(+0.84%)
Mar 20, 2014
707.98
730.06
700.61
726.46
31,462
+9.16(+1.28%)
Mar 19, 2014
735.28
736.13
704.64
717.30
50,704
-17.72(-2.41%)
Mar 18, 2014
724.24
741.60
718.76
735.02
36,095
+17.89(+2.49%)
Mar 17, 2014
713.62
723.89
709.09
717.13
23,084
+11.04(+1.56%)
Mar 14, 2014
701.13
713.62
698.99
706.09
29,449
+3.25(+0.46%)
Mar 13, 2014
730.57
730.57
695.99
702.84
44,606
-23.11(-3.18%)
Mar 12, 2014
710.71
731.42
708.24
725.95
34,545
+1.11(+0.15%)
Mar 11, 2014
754.88
756.07
718.76
724.84
49,392
-26.62(-3.54%)
Mar 10, 2014
745.80
752.48
732.62
751.45
23,258
+2.65(+0.35%)
Mar 07, 2014
749.74
753.75
740.15
748.80
29,320
+5.82(+0.78%)
Mar 06, 2014
729.37
745.38
728.60
742.98
41,887
+15.32(+2.11%)
Mar 05, 2014
740.41
743.58
721.84
727.66
41,445
-19.34(-2.59%)
Mar 04, 2014
739.13
754.79
735.96
747.00
44,591
+22.42(+3.09%)
Mar 03, 2014
724.32
749.57
718.07
724.58
53,077
-13.69(-1.85%)
Feb 28, 2014
727.49
746.92
726.38
738.27
36,456
+10.78(+1.48%)
Feb 27, 2014
725.52
731.08
712.51
727.49
32,679
+1.03(+0.14%)
Feb 26, 2014
740.15
742.72
719.19
726.46
36,598
-13.87(-1.87%)
Feb 25, 2014
737.50
743.75
721.84
740.33
40,713
+0.77(+0.10%)
Feb 24, 2014
725.09
759.40
708.49
739.56
77,406
+31.07(+4.39%)
Feb 21, 2014
730.48
731.68
707.72
708.49
41,255
-17.63(-2.43%)
Feb 20, 2014
710.37
730.06
708.23
726.12
30,591
+13.95(+1.96%)
Feb 19, 2014
704.98
733.65
704.72
712.17
49,363
+3.00(+0.42%)
Feb 18, 2014
702.84
711.83
699.76
709.17
37,622
+10.01(+1.43%)
Feb 14, 2014
676.56
699.16
699.16
699.16
54,319
+27.30(+4.06%)
Feb 13, 2014
651.66
678.70
649.26
671.86
34,899
+7.96(+1.20%)
Feb 12, 2014
675.37
679.39
662.44
663.90
35,823
-5.39(-0.81%)
Feb 11, 2014
645.50
675.37
644.55
669.29
33,482
+24.82(+3.85%)
Feb 10, 2014
653.28
653.28
635.40
644.47
33,032
-8.90(-1.36%)
Feb 07, 2014
642.93
655.77
633.17
653.37
35,200
+19.00(+3.00%)
Feb 06, 2014
610.83
637.45
610.41
634.37
36,682
+27.64(+4.56%)
Feb 05, 2014
624.61
625.38
603.73
606.73
39,846
-17.20(-2.76%)
Feb 04, 2014
615.54
628.81
609.21
623.93
50,818
+16.69(+2.75%)
Feb 03, 2014
640.87
646.27
603.30
607.24
59,633
-33.12(-5.17%)
Jan 31, 2014
642.67
656.79
632.32
640.36
54,500
-25.76(-3.87%)
Jan 30, 2014
669.72
675.97
654.74
666.12
47,200
+6.76(+1.03%)
Jan 29, 2014
653.46
673.40
642.67
659.36
58,255
-11.21(-1.67%)
Jan 28, 2014
661.07
673.48
655.42
670.57
33,916
+15.58(+2.38%)
Jan 27, 2014
666.89
670.32
641.99
655.00
56,648
-8.73(-1.32%)
Jan 24, 2014
693.42
693.94
661.76
663.73
77,123
-43.82(-6.19%)
Jan 23, 2014
720.56
724.66
697.53
707.55
47,593
-24.56(-3.36%)
Jan 22, 2014
727.40
733.99
718.33
732.11
51,352
+11.04(+1.53%)
Jan 21, 2014
718.84
727.32
704.04
721.07
62,494
+15.49(+2.20%)
Jan 17, 2014
714.65
705.58
705.58
705.58
47,320
-3.60(-0.51%)
Jan 16, 2014
701.81
709.17
692.14
709.17
39,000
+3.25(+0.46%)
Jan 15, 2014
711.48
711.65
702.88
705.92
43,255
-5.56(-0.78%)
Jan 14, 2014
697.11
712.77
693.68
711.48
53,598
+25.76(+3.76%)
Jan 13, 2014
722.52
726.12
683.75
685.72
61,499
-43.65(-5.98%)
Jan 10, 2014
729.29
730.74
714.74
729.37
35,759
+2.23(+0.31%)
Jan 09, 2014
735.79
738.70
709.51
727.15
68,787
-6.42(-0.88%)
Jan 08, 2014
748.37
748.88
725.86
733.57
52,652
-15.23(-2.03%)
Jan 07, 2014
739.13
750.77
728.34
748.80
36,200
+17.20(+2.35%)
Jan 06, 2014
736.48
739.90
721.07
731.60
34,667
+0.94(+0.13%)
Jan 03, 2014
738.19
749.33
725.78
730.65
39,568
-7.10(-0.96%)
Jan 02, 2014
757.19
762.49
729.29
737.76
62,042
-31.50(-4.09%)
Dec 31, 2013
752.82
769.25
769.25
769.25
27,901
+21.05(+2.81%)
Dec 30, 2013
766.35
770.88
747.00
748.20
29,208
-17.46(-2.28%)
Dec 27, 2013
759.75
768.31
755.13
765.66
22,335
+10.10(+1.34%)
Dec 26, 2013
744.09
757.36
741.44
755.56
32,075
+16.43(+2.22%)
Dec 24, 2013
728.52
740.67
727.49
739.13
18,171
+12.80(+1.76%)
Dec 23, 2013
733.57
741.35
724.92
726.32
30,839
+0.97(+0.13%)
Dec 20, 2013
719.27
733.31
719.27
725.35
33,637
+5.74(+0.80%)
Dec 19, 2013
707.29
721.92
703.61
719.61
30,410
+4.88(+0.68%)
Dec 18, 2013
687.35
715.51
671.86
714.74
56,286
+31.07(+4.54%)
Dec 17, 2013
694.62
696.72
676.99
683.67
27,376
-11.04(-1.59%)
Dec 16, 2013
688.97
702.50
683.50
694.71
31,504
+16.52(+2.44%)
Dec 13, 2013
678.28
683.15
668.69
678.19
49,057
-8.30(-1.21%)
Dec 12, 2013
676.14
693.94
672.71
686.49
61,141
+9.67(+1.43%)
Dec 11, 2013
707.89
708.15
672.80
676.82
53,993
-29.61(-4.19%)
Dec 10, 2013
710.37
719.53
704.12
706.43
30,318
-6.16(-0.86%)
Dec 09, 2013
714.22
720.81
703.95
712.60
36,259
+2.40(+0.34%)
Dec 06, 2013
721.84
725.35
703.52
710.20
39,576
+6.93(+0.99%)
Dec 05, 2013
706.43
714.22
699.76
703.27
35,481
-7.53(-1.06%)
Dec 04, 2013
717.05
722.01
694.54
710.80
45,079
-8.47(-1.18%)
Dec 03, 2013
707.55
724.50
703.52
719.27
41,294
+6.68(+0.94%)
Dec 02, 2013
712.94
727.06
701.04
712.60
29,416
+1.71(+0.24%)
Nov 29, 2013
720.04
729.71
706.09
710.88
19,368
-4.71(-0.66%)
Nov 27, 2013
724.75
734.68
703.78
715.59
49,761
-14.04(-1.92%)
Nov 26, 2013
736.73
743.92
722.01
729.63
23,623
-6.85(-0.93%)
Nov 25, 2013
752.57
758.98
724.92
736.48
39,793
-19.51(-2.58%)
Nov 22, 2013
747.26
756.93
733.14
755.99
21,791
+11.38(+1.53%)
Nov 21, 2013
731.08
748.37
729.97
744.61
27,681
+20.88(+2.89%)
Nov 20, 2013
737.76
745.55
718.33
723.72
38,653
-4.62(-0.63%)
Nov 19, 2013
721.67
736.65
711.06
728.34
34,685
+3.59(+0.50%)
Nov 18, 2013
752.22
753.93
719.53
724.75
40,678
-19.00(-2.55%)
Nov 15, 2013
737.42
743.75
726.48
743.75
33,864
+12.75(+1.74%)
Nov 14, 2013
715.51
732.43
715.51
731.00
33,284
+30.98(+4.43%)
Nov 12, 2013
716.11
719.01
693.94
700.01
20,510
-20.37(-2.83%)
Nov 11, 2013
716.79
726.12
713.00
720.38
12,316
+3.85(+0.54%)
Nov 08, 2013
686.92
717.48
683.67
716.53
35,794
+30.38(+4.43%)
Nov 07, 2013
723.29
726.89
679.06
686.15
50,147
-31.92(-4.45%)
Nov 06, 2013
723.55
734.58
711.74
718.07
30,015
+6.59(+0.93%)
Nov 05, 2013
722.18
728.69
710.37
711.48
25,682
-21.14(-2.89%)
Nov 04, 2013
716.53
733.91
711.74
732.62
30,123
+27.30(+3.87%)
Nov 01, 2013
712.77
713.28
681.19
705.32
39,451
-8.82(-1.23%)
Oct 31, 2013
720.81
733.48
706.91
714.14
27,433
-5.73(-0.80%)
Oct 30, 2013
735.62
744.61
704.04
719.87
42,626
-17.03(-2.31%)
Oct 29, 2013
725.78
736.90
725.35
736.90
27,764
+16.43(+2.28%)
Oct 28, 2013
715.93
725.26
709.52
720.47
30,326
+1.11(+0.15%)
Oct 25, 2013
711.48
724.75
706.01
719.36
56,819
+11.98(+1.69%)
Oct 24, 2013
698.90
709.93
685.88
707.38
34,212
+9.59(+1.37%)
Oct 23, 2013
713.20
714.48
690.77
697.79
39,999
-33.72(-4.61%)
Oct 22, 2013
728.34
745.03
721.41
731.51
48,864
+11.90(+1.65%)
Oct 21, 2013
728.34
736.48
714.82
719.61
35,531
-8.56(-1.18%)
Oct 18, 2013
720.64
728.17
712.94
728.17
38,293
+23.45(+3.33%)
Oct 17, 2013
698.39
706.35
693.60
704.72
32,322
+3.25(+0.46%)
Oct 16, 2013
685.04
707.12
683.67
701.47
43,429
+30.90(+4.61%)
Oct 15, 2013
674.34
683.84
663.38
670.57
41,136
-7.70(-1.14%)
Oct 14, 2013
653.37
679.99
649.60
678.28
34,297
+13.35(+2.01%)
Oct 11, 2013
636.00
670.99
635.47
664.92
43,503
+20.11(+3.12%)
Oct 10, 2013
624.78
644.81
622.73
644.81
46,381
+35.09(+5.76%)
Oct 09, 2013
618.37
618.37
598.34
609.72
36,009
-7.10(-1.15%)
Oct 08, 2013
637.79
642.49
615.88
616.83
35,002
-19.86(-3.12%)
Oct 07, 2013
631.63
649.86
631.12
636.68
25,898
-16.60(-2.54%)
Oct 04, 2013
639.25
658.50
630.62
653.28
34,143
+17.12(+2.69%)
Oct 03, 2013
650.72
650.72
625.73
636.17
48,191
-15.49(-2.38%)
Oct 02, 2013
639.08
654.05
629.06
651.66
29,655
+3.94(+0.61%)
Oct 01, 2013
629.66
652.17
629.49
647.72
29,208
-0.86(-0.13%)
Sep 27, 2013
649.86
652.68
642.40
648.58
16,531
-8.56(-1.30%)
Sep 26, 2013
658.59
661.84
647.72
657.14
26,182
+2.23(+0.34%)
Sep 25, 2013
659.02
665.78
653.46
654.91
19,315
+0.17(+0.03%)
Sep 24, 2013
653.46
668.69
646.18
654.74
21,853
+1.71(+0.26%)
Sep 23, 2013
656.28
660.39
646.87
653.03
22,852
-9.33(-1.41%)
Sep 20, 2013
682.30
684.70
658.08
662.36
33,726
-16.43(-2.42%)
Sep 19, 2013
684.70
693.25
675.02
678.79
24,778
-4.97(-0.73%)
Sep 18, 2013
658.25
691.63
653.80
683.75
55,580
+23.88(+3.62%)
Sep 17, 2013
652.00
664.50
648.41
659.88
20,971
+9.41(+1.45%)
Sep 16, 2013
665.78
665.78
647.98
650.46
29,609
-0.51(-0.08%)
Sep 13, 2013
652.94
658.93
647.89
650.97
24,113
-1.28(-0.20%)
Sep 12, 2013
662.87
665.70
650.80
652.26
29,041
-11.47(-1.73%)
Sep 11, 2013
646.01
663.73
640.21
663.73
35,863
+14.63(+2.25%)
Sep 10, 2013
650.46
650.98
632.49
649.09
45,621
+0.60(+0.09%)
Sep 09, 2013
633.43
650.46
630.77
648.49
30,549
+19.51(+3.10%)
Sep 06, 2013
636.17
641.90
615.20
628.98
40,637
+1.37(+0.22%)
Sep 05, 2013
624.87
635.74
624.27
627.61
25,015
+5.82(+0.94%)
Sep 04, 2013
609.38
626.69
605.44
621.79
34,961
+9.59(+1.57%)
Sep 03, 2013
615.46
622.22
602.53
612.20
39,213
+14.21(+2.38%)
Aug 30, 2013
604.93
608.16
593.72
598.00
32,117
-1.46(-0.24%)
Aug 29, 2013
615.80
616.31
596.20
599.45
43,422
-19.34(-3.13%)
Aug 28, 2013
595.60
625.30
594.83
618.79
78,535
+30.04(+5.10%)
Aug 27, 2013
587.21
602.02
585.41
588.75
50,112
-11.98(-1.99%)
Aug 26, 2013
608.78
615.54
596.72
600.73
39,011
-3.17(-0.52%)
Aug 23, 2013
597.05
606.21
586.10
603.90
39,750
+12.67(+2.14%)
Aug 22, 2013
574.20
597.48
570.09
591.23
47,530
+25.50(+4.51%)
Aug 21, 2013
570.78
580.79
562.31
565.73
54,577
-8.82(-1.53%)
Aug 20, 2013
565.64
584.08
562.74
574.54
48,653
+9.76(+1.73%)
Aug 19, 2013
589.52
590.89
563.67
564.79
43,428
-28.93(-4.87%)
Aug 16, 2013
596.63
599.96
586.44
593.72
33,612
-7.79(-1.29%)
Aug 15, 2013
602.87
608.52
592.86
601.50
45,527
-9.67(-1.58%)
Aug 14, 2013
616.91
622.56
609.81
611.18
43,232
-7.70(-1.24%)
Aug 13, 2013
621.02
623.24
607.67
618.88
31,968
+3.00(+0.49%)
Aug 12, 2013
614.77
622.99
610.66
615.88
40,093
-8.04(-1.29%)
Aug 09, 2013
627.27
633.51
614.86
623.93
28,469
-5.23(-0.83%)
Aug 08, 2013
628.38
633.60
613.66
629.16
43,640
+9.68(+1.56%)
Aug 07, 2013
619.82
626.24
611.95
619.48
40,310
-5.91(-0.94%)
Aug 06, 2013
633.26
642.76
621.19
625.38
38,776
-11.98(-1.88%)
Aug 05, 2013
635.74
638.99
628.21
637.37
26,973
-4.45(-0.69%)
Aug 02, 2013
644.81
644.81
630.21
641.82
46,506
-9.50(-1.46%)
Aug 01, 2013
636.94
653.03
636.17
651.32
44,356
+30.90(+4.98%)
Jul 31, 2013
618.37
634.20
617.34
620.42
53,496
+5.50(+0.89%)
Jul 30, 2013
618.79
622.39
604.67
614.92
41,451
-3.96(-0.64%)
Jul 29, 2013
627.52
629.24
611.69
618.88
46,623
-15.49(-2.44%)
Jul 26, 2013
629.15
636.08
618.79
634.37
34,436
-5.73(-0.90%)
Jul 25, 2013
623.24
641.90
619.13
640.10
62,007
+13.10(+2.09%)
Jul 24, 2013
652.17
652.17
617.85
627.01
59,613
-22.00(-3.39%)
Jul 23, 2013
649.00
656.97
646.18
649.00
31,355
+3.25(+0.50%)
Jul 22, 2013
651.14
651.32
644.13
645.75
37,308
-5.56(-0.85%)
Jul 19, 2013
633.17
651.32
628.04
651.32
55,252
+26.45(+4.23%)
Jul 18, 2013
611.95
630.35
610.58
624.87
55,703
+18.66(+3.08%)
Jul 17, 2013
603.22
611.77
600.99
606.21
37,647
+7.79(+1.30%)
Jul 16, 2013
610.92
614.43
587.13
598.42
43,844
-11.90(-1.95%)
Jul 15, 2013
615.11
615.54
606.73
610.32
17,773
-1.20(-0.20%)
Jul 12, 2013
599.28
611.87
598.42
611.52
38,493
+6.85(+1.13%)
Jul 11, 2013
610.58
610.58
591.33
604.67
52,029
+17.03(+2.90%)
Jul 10, 2013
603.56
603.82
583.53
587.64
59,211
-10.61(-1.77%)
Jul 09, 2013
589.69
600.05
586.71
598.25
47,873
+17.97(+3.10%)
Jul 08, 2013
577.37
590.55
576.43
580.28
44,122
+11.38(+2.00%)
Jul 05, 2013
558.45
569.92
546.30
568.90
61,753
+18.66(+3.39%)
Jul 03, 2013
547.67
551.18
536.20
550.24
47,514
+1.11(+0.20%)
Jul 02, 2013
548.87
563.33
541.94
549.12
55,654
+2.31(+0.42%)
Jul 01, 2013
545.02
559.74
541.85
546.82
63,863
+12.24(+2.29%)
Jun 28, 2013
536.46
547.64
530.21
534.58
56,505
-3.94(-0.73%)
Jun 26, 2013
537.49
543.65
525.93
538.51
95,731
+9.67(+1.83%)
Jun 25, 2013
525.85
533.89
516.17
528.84
110,509
+19.00(+3.73%)
Jun 24, 2013
516.00
526.53
489.39
509.84
145,436
-25.08(-4.69%)
Jun 21, 2013
544.76
545.19
514.89
534.92
113,929
+3.77(+0.71%)
Jun 20, 2013
559.40
559.82
525.67
531.15
164,012
-50.24(-8.64%)
Jun 19, 2013
598.34
606.64
581.05
581.39
68,124
-16.95(-2.83%)
Jun 18, 2013
587.30
603.82
586.44
598.34
48,562
+11.13(+1.89%)
Jun 17, 2013
576.00
592.52
575.43
587.21
71,147
+23.88(+4.24%)
Jun 14, 2013
581.82
583.43
560.34
563.33
50,575
-17.37(-2.99%)
Jun 13, 2013
552.38
585.24
550.92
580.71
56,593
+28.76(+5.21%)
Jun 12, 2013
580.79
583.36
549.47
551.95
64,001
-12.50(-2.21%)
Jun 11, 2013
567.95
580.28
561.62
564.45
69,141
-25.59(-4.34%)
Jun 10, 2013
601.68
604.07
585.07
590.04
45,876
-5.56(-0.93%)
Jun 07, 2013
586.27
597.48
575.40
595.60
55,541
+20.71(+3.60%)
Jun 06, 2013
562.48
574.89
549.38
574.89
73,790
+13.78(+2.46%)
Jun 05, 2013
576.68
582.85
560.85
561.11
76,875
-20.88(-3.59%)
Jun 04, 2013
586.78
597.74
569.15
581.99
69,128
-12.92(-2.17%)
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.