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
Zscaler Inc
(NQ:
ZS
)
180.99
+2.06 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
160.50
161.07
151.05
153.09
3,641,714
-6.91(-4.32%)
May 27, 2022
156.46
162.64
150.22
160.00
6,763,657
+17.87(+12.57%)
May 26, 2022
130.56
145.79
129.93
142.13
5,935,092
+9.55(+7.20%)
May 25, 2022
127.79
134.59
126.57
132.58
2,474,657
+4.77(+3.73%)
May 24, 2022
136.01
136.01
125.90
127.81
2,628,023
-10.36(-7.50%)
May 23, 2022
135.96
138.39
130.40
138.17
2,635,075
+1.28(+0.94%)
May 20, 2022
139.43
144.90
131.91
136.89
3,801,396
+4.59(+3.47%)
May 19, 2022
126.72
137.00
125.80
132.30
3,101,203
+4.21(+3.29%)
May 18, 2022
138.55
140.49
125.12
128.09
3,786,781
-13.69(-9.66%)
May 17, 2022
145.19
147.46
137.02
141.78
2,822,883
+1.70(+1.21%)
May 16, 2022
149.87
152.92
139.73
140.08
2,390,754
-13.15(-8.58%)
May 13, 2022
142.23
155.04
141.94
153.23
3,010,993
+15.60(+11.33%)
May 12, 2022
132.34
144.60
127.62
137.63
4,275,840
+1.06(+0.78%)
May 11, 2022
144.99
150.31
135.96
136.57
3,948,577
-13.72(-9.13%)
May 10, 2022
159.14
161.72
143.82
150.29
3,625,579
-2.80(-1.83%)
May 09, 2022
167.63
169.59
152.37
153.09
4,231,218
-19.85(-11.48%)
May 06, 2022
186.80
186.88
171.91
172.94
3,172,968
-17.47(-9.17%)
May 05, 2022
206.20
206.84
185.70
190.41
2,497,053
-18.52(-8.86%)
May 04, 2022
205.34
209.36
192.73
208.93
2,252,388
+4.23(+2.07%)
May 03, 2022
207.32
210.66
200.44
204.70
1,262,822
-3.53(-1.70%)
May 02, 2022
201.31
208.50
200.01
208.23
1,267,216
+5.49(+2.71%)
Apr 29, 2022
212.12
217.40
202.26
202.74
1,912,608
-10.85(-5.08%)
Apr 28, 2022
208.90
215.74
202.66
213.59
1,554,840
+8.83(+4.31%)
Apr 27, 2022
204.84
211.30
203.73
204.76
1,460,715
-2.55(-1.23%)
Apr 26, 2022
215.55
215.55
207.05
207.31
1,620,066
-9.48(-4.37%)
Apr 25, 2022
204.92
217.22
204.12
216.79
1,836,793
+10.32(+5.00%)
Apr 22, 2022
211.99
215.50
204.91
206.47
1,517,150
-5.00(-2.36%)
Apr 21, 2022
224.77
230.90
210.51
211.47
1,958,192
-10.24(-4.62%)
Apr 20, 2022
230.40
230.86
219.36
221.71
1,179,087
-7.08(-3.09%)
Apr 19, 2022
222.00
231.36
219.07
228.79
1,142,855
+5.22(+2.33%)
Apr 18, 2022
228.07
229.32
219.36
223.57
1,617,829
-7.27(-3.15%)
Apr 14, 2022
240.01
240.61
230.00
230.84
1,729,710
-10.39(-4.31%)
Apr 13, 2022
225.14
243.50
222.37
241.23
3,102,321
+18.23(+8.17%)
Apr 12, 2022
228.48
236.09
221.10
223.00
2,014,251
-1.32(-0.59%)
Apr 11, 2022
223.71
228.25
220.24
224.32
1,643,041
-2.47(-1.09%)
Apr 08, 2022
231.03
233.28
225.97
226.79
1,271,485
-5.17(-2.23%)
Apr 07, 2022
224.64
239.95
224.42
231.96
2,766,892
+5.89(+2.61%)
Apr 06, 2022
233.89
233.95
222.66
226.07
2,132,950
-12.54(-5.26%)
Apr 05, 2022
251.00
252.00
235.56
238.61
2,508,564
-13.50(-5.35%)
Apr 04, 2022
247.67
253.74
247.21
252.11
1,279,757
+5.90(+2.40%)
Apr 01, 2022
240.00
253.35
240.00
246.21
2,174,072
+4.93(+2.04%)
Mar 31, 2022
240.55
246.82
236.44
241.28
1,705,392
+1.38(+0.58%)
Mar 30, 2022
242.41
247.24
237.40
239.90
1,226,389
-4.09(-1.68%)
Mar 29, 2022
242.17
247.95
236.41
243.99
1,877,994
+6.06(+2.55%)
Mar 28, 2022
231.60
239.36
229.75
237.93
2,227,000
+7.61(+3.30%)
Mar 25, 2022
237.52
237.62
224.61
230.32
1,908,032
-5.47(-2.32%)
Mar 24, 2022
233.30
236.11
226.14
235.79
1,624,986
+2.41(+1.03%)
Mar 23, 2022
229.46
238.47
224.65
233.38
1,879,464
+0.99(+0.43%)
Mar 22, 2022
219.70
234.86
218.75
232.39
2,654,383
+11.53(+5.22%)
Mar 21, 2022
217.59
221.16
210.93
220.86
2,373,566
-1.85(-0.83%)
Mar 18, 2022
213.81
224.75
212.12
222.71
5,408,149
+7.88(+3.67%)
Mar 17, 2022
204.41
216.33
202.56
214.83
1,865,860
+7.80(+3.77%)
Mar 16, 2022
200.60
208.88
195.13
207.03
3,082,217
+10.42(+5.30%)
Mar 15, 2022
190.85
197.22
186.24
196.61
2,215,397
+7.08(+3.74%)
Mar 14, 2022
200.00
203.58
186.00
189.53
2,965,566
-11.61(-5.77%)
Mar 11, 2022
211.02
211.67
200.50
201.14
1,893,574
-7.27(-3.49%)
Mar 10, 2022
212.13
213.51
204.87
208.41
2,304,525
-3.94(-1.86%)
Mar 09, 2022
203.84
213.57
199.12
212.35
3,047,321
+13.72(+6.91%)
Mar 08, 2022
203.50
203.92
190.13
198.63
4,387,945
-5.74(-2.81%)
Mar 07, 2022
228.37
229.97
204.36
204.37
4,378,368
-21.13(-9.37%)
Mar 04, 2022
242.36
244.00
223.04
225.50
3,714,802
-16.53(-6.83%)
Mar 03, 2022
252.98
256.41
238.38
242.03
2,795,190
-12.38(-4.87%)
Mar 02, 2022
253.26
257.54
242.11
254.41
2,966,699
+6.58(+2.66%)
Mar 01, 2022
245.10
260.87
241.31
247.83
5,705,992
+8.68(+3.63%)
Feb 28, 2022
228.42
244.95
227.16
239.15
6,709,498
+17.30(+7.80%)
Feb 25, 2022
224.49
222.69
206.00
221.85
12,093,103
-41.53(-15.77%)
Feb 24, 2022
227.62
264.79
228.19
263.38
6,480,021
+23.98(+10.02%)
Feb 23, 2022
262.50
265.45
239.11
239.40
3,023,368
-15.41(-6.05%)
Feb 22, 2022
251.56
263.00
251.00
254.81
1,678,852
-0.41(-0.16%)
Feb 18, 2022
255.22
0
-6.72(-2.57%)
Feb 17, 2022
280.90
280.90
259.38
261.94
2,324,567
-18.93(-6.74%)
Feb 16, 2022
284.11
286.89
277.25
280.87
1,855,967
-4.95(-1.73%)
Feb 15, 2022
280.24
287.27
275.50
285.82
2,133,455
+11.39(+4.15%)
Feb 14, 2022
273.52
283.45
272.50
274.43
2,133,652
+1.43(+0.52%)
Feb 11, 2022
285.07
288.52
269.44
273.00
2,014,963
-11.10(-3.91%)
Feb 10, 2022
276.52
290.47
274.21
284.10
2,103,420
+3.25(+1.16%)
Feb 09, 2022
276.00
281.25
270.12
280.85
2,172,015
+10.14(+3.75%)
Feb 08, 2022
260.57
273.75
259.55
270.71
2,016,832
+7.79(+2.96%)
Feb 07, 2022
260.17
271.43
258.70
262.92
1,557,698
+3.94(+1.52%)
Feb 04, 2022
247.43
263.28
243.52
258.98
2,010,058
+13.96(+5.70%)
Feb 03, 2022
249.26
244.26
245.02
1,834,274
-12.48(-4.85%)
Feb 02, 2022
261.72
263.57
251.94
257.50
1,785,274
-3.59(-1.38%)
Feb 01, 2022
260.00
264.62
253.49
261.09
1,958,950
+22.39(+9.38%)
Jan 28, 2022
226.51
238.94
220.67
238.70
2,803,864
+15.62(+7.00%)
Jan 27, 2022
229.86
235.55
220.93
223.08
2,697,412
-3.77(-1.66%)
Jan 26, 2022
236.91
241.96
224.42
226.85
3,325,026
-2.03(-0.89%)
Jan 25, 2022
239.84
241.50
225.61
228.88
3,000,627
-14.32(-5.89%)
Jan 24, 2022
234.99
244.21
220.07
243.20
4,143,637
+1.26(+0.52%)
Jan 21, 2022
249.33
256.51
241.11
241.94
2,761,524
-8.73(-3.48%)
Jan 20, 2022
256.51
264.33
250.24
250.67
2,205,502
-2.44(-0.96%)
Jan 19, 2022
258.88
267.49
252.98
253.11
2,429,633
-6.09(-2.35%)
Jan 18, 2022
251.49
266.46
245.30
259.20
3,174,379
+4.46(+1.75%)
Jan 14, 2022
254.74
0
+4.27(+1.70%)
Jan 13, 2022
274.65
277.27
250.32
250.47
3,130,555
-23.51(-8.58%)
Jan 12, 2022
283.11
288.61
272.88
273.98
1,880,571
-3.55(-1.28%)
Jan 11, 2022
270.45
281.37
267.33
277.53
1,516,684
+1.88(+0.68%)
Jan 10, 2022
254.50
276.02
249.01
275.65
4,331,378
+14.12(+5.40%)
Jan 07, 2022
258.38
268.36
254.35
261.53
1,696,005
+1.32(+0.51%)
Jan 06, 2022
261.00
266.32
252.35
260.21
2,439,117
-2.12(-0.81%)
Jan 05, 2022
275.01
280.37
256.40
262.33
3,469,798
-19.25(-6.84%)
Jan 04, 2022
297.96
298.19
270.72
281.58
3,824,846
-20.25(-6.71%)
Jan 03, 2022
322.60
323.55
300.50
301.83
2,576,242
-19.50(-6.07%)
Dec 31, 2021
324.46
326.00
321.00
321.33
940,845
-3.26(-1.00%)
Dec 30, 2021
323.18
329.68
323.00
324.59
1,191,025
+1.41(+0.44%)
Dec 29, 2021
326.00
326.00
317.00
323.18
1,068,257
-1.48(-0.46%)
Dec 28, 2021
331.55
331.55
321.65
324.66
949,698
-5.23(-1.59%)
Dec 27, 2021
326.85
332.50
326.39
329.89
1,242,478
+6.89(+2.13%)
Dec 23, 2021
322.00
326.24
316.75
323.00
940,946
+0.99(+0.31%)
Dec 22, 2021
319.08
322.48
314.02
322.01
1,292,186
+2.47(+0.77%)
Dec 21, 2021
307.88
320.69
300.11
319.54
3,286,663
+13.60(+4.45%)
Dec 20, 2021
298.45
308.49
294.54
305.94
2,153,663
+1.07(+0.35%)
Dec 17, 2021
286.71
307.07
285.00
304.87
9,174,519
+9.62(+3.26%)
Dec 16, 2021
305.00
307.19
291.78
295.25
3,187,235
-11.99(-3.90%)
Dec 15, 2021
282.97
309.04
281.56
307.24
2,970,749
+22.24(+7.80%)
Dec 14, 2021
285.44
287.83
272.52
285.00
5,115,005
-23.54(-7.63%)
Dec 13, 2021
311.10
320.99
304.17
308.54
2,428,792
+2.79(+0.91%)
Dec 10, 2021
303.50
311.37
300.50
305.75
1,929,399
+2.71(+0.89%)
Dec 09, 2021
313.00
317.78
300.26
303.04
3,579,298
-8.77(-2.81%)
Dec 08, 2021
298.38
313.41
293.20
311.81
3,205,747
+14.05(+4.72%)
Dec 07, 2021
286.00
300.44
285.01
297.76
4,002,221
+22.76(+8.28%)
Dec 06, 2021
301.94
304.17
265.33
275.00
7,466,936
-38.35(-12.24%)
Dec 03, 2021
330.00
330.00
300.54
313.35
2,632,017
-18.62(-5.61%)
Dec 02, 2021
318.22
334.74
316.51
331.97
2,607,411
+13.76(+4.32%)
Dec 01, 2021
371.06
373.74
314.70
318.21
5,677,115
-28.76(-8.29%)
Nov 30, 2021
355.88
358.82
343.69
346.97
3,872,100
-8.95(-2.51%)
Nov 29, 2021
342.27
358.36
342.27
355.92
2,286,224
+19.02(+5.65%)
Nov 26, 2021
343.04
347.65
335.38
336.90
839,708
-5.57(-1.63%)
Nov 24, 2021
334.77
343.70
328.48
342.47
1,463,134
+7.41(+2.21%)
Nov 23, 2021
336.60
345.58
330.66
335.06
2,671,306
-8.80(-2.56%)
Nov 22, 2021
367.07
368.00
342.22
343.86
2,518,423
-24.92(-6.76%)
Nov 19, 2021
372.50
376.11
367.54
368.78
1,899,192
+3.13(+0.86%)
Nov 18, 2021
358.26
365.92
364.18
365.65
1,773,791
+9.65(+2.71%)
Nov 17, 2021
352.75
358.13
345.74
356.00
1,655,019
+2.25(+0.64%)
Nov 16, 2021
345.80
355.41
345.61
353.75
1,429,848
+7.95(+2.30%)
Nov 15, 2021
352.91
352.91
341.83
345.80
1,235,746
-3.27(-0.94%)
Nov 12, 2021
346.76
349.57
343.16
349.07
1,330,232
+5.45(+1.59%)
Nov 11, 2021
343.17
348.27
342.23
343.62
1,679,834
+6.51(+1.93%)
Nov 10, 2021
348.27
337.11
2,228,072
-15.50(-4.40%)
Nov 09, 2021
353.40
356.45
347.72
352.61
2,008,968
+2.44(+0.70%)
Nov 08, 2021
340.55
351.90
339.37
350.17
1,943,013
+11.68(+3.45%)
Nov 05, 2021
333.95
338.54
332.11
338.49
1,887,968
+6.59(+1.99%)
Nov 04, 2021
329.00
333.88
325.16
331.90
1,413,519
+4.40(+1.34%)
Nov 03, 2021
328.50
329.00
321.31
327.50
1,298,748
+1.63(+0.50%)
Nov 02, 2021
318.51
326.20
317.38
325.87
1,585,065
+7.19(+2.26%)
Nov 01, 2021
319.46
321.50
315.13
318.68
1,471,499
-0.18(-0.06%)
Oct 29, 2021
315.95
319.99
314.00
318.86
1,084,858
+2.52(+0.80%)
Oct 28, 2021
310.94
316.99
308.24
316.34
1,351,795
+6.24(+2.01%)
Oct 27, 2021
316.20
319.84
309.01
310.10
1,419,171
-5.22(-1.66%)
Oct 26, 2021
313.88
316.00
315.32
1,814,224
+4.12(+1.32%)
Oct 25, 2021
308.00
314.11
305.57
311.20
1,139,204
+3.33(+1.08%)
Oct 22, 2021
305.73
309.69
304.01
307.87
941,508
+2.18(+0.71%)
Oct 21, 2021
298.70
305.77
298.41
305.69
1,204,521
+8.02(+2.69%)
Oct 20, 2021
300.21
301.77
294.40
297.67
789,070
-0.36(-0.12%)
Oct 19, 2021
301.50
303.61
297.41
298.03
1,587,682
-3.30(-1.10%)
Oct 18, 2021
292.51
301.33
291.60
301.33
1,765,641
+8.63(+2.95%)
Oct 15, 2021
294.50
294.90
291.61
292.70
1,433,528
-1.19(-0.40%)
Oct 14, 2021
290.00
294.44
288.66
293.89
1,544,478
+7.25(+2.53%)
Oct 13, 2021
279.78
287.97
279.32
286.64
1,961,570
+8.92(+3.21%)
Oct 12, 2021
270.08
278.34
266.76
277.72
1,888,908
+10.02(+3.74%)
Oct 11, 2021
263.60
271.17
262.02
267.70
1,224,383
+1.04(+0.39%)
Oct 08, 2021
272.30
272.30
266.00
266.66
1,230,312
-3.22(-1.19%)
Oct 07, 2021
266.02
274.24
265.58
269.88
1,706,369
+5.63(+2.13%)
Oct 06, 2021
256.28
265.62
255.10
264.25
1,900,204
+5.75(+2.22%)
Oct 05, 2021
253.45
260.00
252.50
258.50
1,506,134
+6.52(+2.59%)
Oct 04, 2021
261.35
261.35
248.33
251.98
2,245,562
-11.18(-4.25%)
Oct 01, 2021
263.17
264.85
257.10
263.16
1,135,437
+0.94(+0.36%)
Sep 30, 2021
260.41
263.52
258.30
262.22
1,355,409
+3.34(+1.29%)
Sep 29, 2021
263.41
265.42
256.80
258.88
2,600,223
+0.14(+0.05%)
Sep 28, 2021
267.99
268.00
256.01
258.74
3,148,763
-13.99(-5.13%)
Sep 27, 2021
277.70
279.57
271.21
272.73
1,630,589
-7.26(-2.59%)
Sep 24, 2021
280.00
280.40
271.30
279.99
1,126,329
-0.03(-0.01%)
Sep 23, 2021
279.94
281.90
276.36
280.02
1,921,655
+2.32(+0.84%)
Sep 22, 2021
273.96
279.17
271.15
277.70
1,717,128
+5.37(+1.97%)
Sep 21, 2021
272.23
275.74
269.48
272.33
1,227,190
+2.35(+0.87%)
Sep 20, 2021
268.00
275.00
267.28
269.98
1,919,539
-5.68(-2.06%)
Sep 17, 2021
273.33
276.51
269.67
275.66
4,428,467
+1.27(+0.46%)
Sep 16, 2021
273.25
274.64
266.71
274.39
2,275,550
+0.95(+0.35%)
Sep 15, 2021
275.87
278.03
270.16
273.44
1,429,151
-2.36(-0.86%)
Sep 14, 2021
269.94
276.00
269.07
275.80
2,290,501
+7.98(+2.98%)
Sep 13, 2021
267.60
269.55
260.12
267.82
2,934,923
-3.08(-1.14%)
Sep 10, 2021
289.03
289.03
269.52
270.90
4,584,046
-9.32(-3.33%)
Sep 09, 2021
280.42
284.25
278.63
280.22
3,106,390
-0.44(-0.16%)
Sep 08, 2021
282.26
283.99
277.20
280.66
2,557,395
-2.29(-0.81%)
Sep 07, 2021
293.44
293.44
280.05
282.95
1,991,723
-4.45(-1.55%)
Sep 03, 2021
282.55
288.87
281.38
287.40
1,788,734
+5.20(+1.84%)
Sep 02, 2021
277.11
284.79
276.35
282.20
1,602,129
+5.49(+1.98%)
Sep 01, 2021
276.14
279.53
275.56
276.71
1,489,203
-1.54(-0.55%)
Aug 31, 2021
276.76
279.14
273.11
278.25
1,592,231
+0.08(+0.03%)
Aug 30, 2021
275.65
279.29
272.57
278.17
1,503,659
+4.44(+1.62%)
Aug 27, 2021
268.67
275.00
266.77
273.73
1,315,253
+6.76(+2.53%)
Aug 26, 2021
263.00
270.90
262.55
266.97
1,713,535
+3.94(+1.50%)
Aug 25, 2021
258.35
263.55
256.97
263.03
1,457,629
+5.06(+1.96%)
Aug 24, 2021
258.97
259.84
255.63
257.97
1,663,215
+7.16(+2.85%)
Aug 23, 2021
248.99
252.65
246.23
250.81
1,146,380
+4.41(+1.79%)
Aug 20, 2021
246.65
249.90
243.64
246.40
1,140,377
+1.52(+0.62%)
Aug 19, 2021
242.00
245.63
241.69
244.88
1,108,532
+2.34(+0.96%)
Aug 18, 2021
242.15
244.79
237.58
242.54
860,833
+1.07(+0.44%)
Aug 17, 2021
243.43
243.43
237.00
241.47
1,053,448
-1.96(-0.81%)
Aug 16, 2021
244.00
245.15
237.30
243.43
973,083
-1.72(-0.70%)
Aug 13, 2021
244.00
246.99
242.40
245.15
870,387
+2.21(+0.91%)
Aug 12, 2021
235.18
244.20
235.18
242.94
767,632
+5.27(+2.22%)
Aug 11, 2021
241.58
243.33
235.30
237.67
1,174,569
-2.83(-1.18%)
Aug 10, 2021
246.71
247.67
238.07
240.50
1,051,258
-4.54(-1.85%)
Aug 09, 2021
241.50
245.58
239.88
245.04
700,976
+2.99(+1.24%)
Aug 06, 2021
247.00
247.43
237.86
242.05
1,406,357
-5.62(-2.27%)
Aug 05, 2021
248.00
249.71
245.62
247.67
979,913
-0.26(-0.10%)
Aug 04, 2021
243.63
248.84
242.99
247.93
1,212,177
+4.86(+2.00%)
Aug 03, 2021
239.51
244.87
238.32
243.07
1,039,700
+4.03(+1.69%)
Aug 02, 2021
237.00
242.11
229.50
239.04
1,837,409
+3.13(+1.33%)
Jul 30, 2021
235.97
239.09
235.25
235.91
954,988
-1.12(-0.47%)
Jul 29, 2021
235.01
239.50
234.87
237.03
808,433
+0.19(+0.08%)
Jul 28, 2021
234.61
238.50
231.36
236.84
820,685
+3.81(+1.63%)
Jul 27, 2021
236.20
237.99
228.73
233.03
1,032,284
-1.49(-0.64%)
Jul 26, 2021
235.73
237.31
230.88
234.52
850,182
-4.20(-1.76%)
Jul 23, 2021
237.14
240.29
234.70
238.72
1,309,636
+3.13(+1.33%)
Jul 22, 2021
232.00
237.45
230.65
235.59
1,265,336
+4.53(+1.96%)
Jul 21, 2021
228.88
232.60
226.36
231.06
1,263,339
+1.95(+0.85%)
Jul 20, 2021
227.08
230.21
221.68
229.11
1,746,922
+6.10(+2.74%)
Jul 19, 2021
217.83
223.55
216.45
223.01
1,289,354
+1.85(+0.84%)
Jul 16, 2021
221.74
223.44
217.88
221.16
1,489,517
+1.85(+0.84%)
Jul 15, 2021
227.15
227.25
218.34
219.31
1,354,565
-5.20(-2.32%)
Jul 14, 2021
229.91
231.00
223.25
224.51
1,427,006
-2.67(-1.18%)
Jul 13, 2021
230.00
234.76
226.31
227.18
1,511,614
-0.79(-0.35%)
Jul 12, 2021
232.52
236.46
227.50
227.97
1,540,760
+0.18(+0.08%)
Jul 09, 2021
227.17
228.36
224.00
227.79
910,219
+0.62(+0.27%)
Jul 08, 2021
222.32
227.50
220.00
227.17
1,742,228
-0.73(-0.32%)
Jul 07, 2021
227.00
231.59
223.27
227.90
2,623,794
+2.90(+1.29%)
Jul 06, 2021
217.07
225.69
217.00
225.00
2,754,175
+10.22(+4.76%)
Jul 02, 2021
215.34
218.60
214.00
214.78
838,573
+1.06(+0.50%)
Jul 01, 2021
214.98
217.48
211.19
213.72
1,063,009
-2.34(-1.08%)
Jun 30, 2021
220.80
220.80
215.37
216.06
1,633,831
-5.38(-2.43%)
Jun 29, 2021
220.00
221.89
218.25
221.44
919,854
+0.17(+0.08%)
Jun 28, 2021
220.56
223.94
219.68
221.27
1,574,118
+2.43(+1.11%)
Jun 25, 2021
220.91
222.00
216.75
218.84
1,907,714
-0.80(-0.36%)
Jun 24, 2021
220.19
222.32
218.89
219.64
1,320,445
+0.78(+0.36%)
Jun 23, 2021
219.55
221.04
218.41
218.86
1,385,444
-0.75(-0.34%)
Jun 22, 2021
216.66
221.12
216.42
219.61
1,501,855
+3.20(+1.48%)
Jun 21, 2021
216.55
218.10
211.51
216.41
1,480,003
-2.19(-1.00%)
Jun 18, 2021
215.57
219.95
214.10
218.60
2,050,110
+3.46(+1.61%)
Jun 17, 2021
209.01
217.00
208.02
215.14
1,708,004
+2.87(+1.35%)
Jun 16, 2021
209.11
217.81
208.50
212.27
3,092,811
+4.88(+2.35%)
Jun 15, 2021
209.62
213.54
206.91
207.39
1,281,124
-4.04(-1.91%)
Jun 14, 2021
207.79
212.80
207.33
211.43
1,896,982
+3.64(+1.75%)
Jun 11, 2021
203.00
208.54
201.87
207.79
2,106,531
+2.88(+1.41%)
Jun 10, 2021
194.77
205.61
194.55
204.91
3,557,201
+8.92(+4.55%)
Jun 09, 2021
195.27
198.43
195.07
195.99
1,603,617
+1.34(+0.69%)
Jun 08, 2021
194.04
197.53
192.47
194.65
1,972,443
+1.92(+1.00%)
Jun 07, 2021
184.81
193.60
183.09
192.73
2,098,808
+6.93(+3.73%)
Jun 04, 2021
186.83
188.31
184.77
185.80
1,795,318
+1.55(+0.84%)
Jun 03, 2021
190.12
190.46
183.95
184.25
1,656,005
-7.09(-3.71%)
Jun 02, 2021
190.56
193.16
189.03
191.34
1,287,313
-0.43(-0.22%)
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.