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
Docusign Inc
(NQ:
DOCU
)
53.20
-0.24 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 28, 2021
200.98
204.29
200.00
201.62
1,850,712
+2.22(+1.11%)
May 27, 2021
196.27
200.35
192.46
199.40
2,878,067
+2.04(+1.03%)
May 26, 2021
197.49
199.78
196.43
197.36
2,181,527
+1.68(+0.86%)
May 25, 2021
196.49
196.88
193.49
195.68
1,923,358
+0.13(+0.07%)
May 24, 2021
196.00
198.37
194.57
195.55
1,702,849
+1.80(+0.93%)
May 21, 2021
198.94
199.30
192.93
193.75
2,231,940
-1.74(-0.89%)
May 20, 2021
190.47
197.41
189.52
195.49
3,029,887
+6.00(+3.17%)
May 19, 2021
184.49
189.90
183.09
189.49
1,710,630
+0.58(+0.31%)
May 18, 2021
187.03
192.58
186.21
188.91
2,250,844
+2.40(+1.29%)
May 17, 2021
186.37
188.00
182.46
186.51
1,455,975
-0.57(-0.30%)
May 14, 2021
181.57
187.51
181.22
187.08
2,037,709
+6.92(+3.84%)
May 13, 2021
190.10
191.60
179.49
180.16
3,820,793
-7.63(-4.06%)
May 12, 2021
191.05
192.79
184.59
187.79
2,574,344
-8.19(-4.18%)
May 11, 2021
181.17
196.72
180.55
195.98
3,725,829
+5.98(+3.15%)
May 10, 2021
193.99
194.70
189.14
190.00
2,343,504
-5.28(-2.70%)
May 07, 2021
196.22
201.50
194.33
195.28
3,284,379
+1.66(+0.86%)
May 06, 2021
196.04
196.46
187.59
193.62
4,609,198
-2.85(-1.45%)
May 05, 2021
205.65
205.95
195.43
196.47
3,694,268
-7.84(-3.84%)
May 04, 2021
212.08
212.98
202.45
204.31
4,641,281
-10.79(-5.02%)
May 03, 2021
224.03
224.03
213.79
215.10
1,843,496
-7.84(-3.52%)
Apr 30, 2021
221.09
228.36
220.62
222.94
1,289,100
-1.65(-0.73%)
Apr 29, 2021
232.89
232.89
221.50
224.59
1,621,515
-7.71(-3.32%)
Apr 28, 2021
227.43
236.11
227.16
232.30
1,584,763
+2.28(+0.99%)
Apr 27, 2021
234.01
234.73
228.50
230.02
1,354,959
-4.34(-1.85%)
Apr 26, 2021
225.40
234.44
223.68
234.36
2,252,995
+9.52(+4.23%)
Apr 23, 2021
222.85
226.88
222.69
224.84
1,432,200
+3.15(+1.42%)
Apr 22, 2021
218.93
227.99
218.93
221.69
2,073,497
+2.33(+1.06%)
Apr 21, 2021
218.36
220.78
215.51
219.36
1,621,467
-0.07(-0.03%)
Apr 20, 2021
222.80
225.86
218.39
219.43
1,432,025
-3.87(-1.73%)
Apr 19, 2021
229.47
231.63
222.10
223.30
1,899,074
-8.63(-3.72%)
Apr 16, 2021
232.78
234.00
228.55
231.93
1,889,000
-1.27(-0.54%)
Apr 15, 2021
229.00
233.69
226.80
233.20
2,843,478
+7.84(+3.48%)
Apr 14, 2021
225.57
227.58
223.64
225.36
4,813,753
+1.72(+0.77%)
Apr 13, 2021
216.87
229.21
216.40
223.64
4,286,078
+10.16(+4.76%)
Apr 12, 2021
210.01
215.66
209.22
213.48
1,575,637
+0.51(+0.24%)
Apr 09, 2021
210.96
213.35
207.62
212.97
2,121,800
+0.69(+0.33%)
Apr 08, 2021
209.55
213.29
208.31
212.28
2,772,550
+6.57(+3.19%)
Apr 07, 2021
206.00
208.52
204.30
205.71
1,594,260
+0.00(+0.00%)
Apr 06, 2021
205.27
209.48
203.35
205.71
1,893,390
+0.06(+0.03%)
Apr 05, 2021
208.00
208.38
202.30
205.65
1,716,575
-0.64(-0.31%)
Apr 01, 2021
205.30
210.49
205.29
206.29
2,251,800
+3.84(+1.90%)
Mar 31, 2021
199.76
204.82
197.39
202.45
2,162,192
+5.51(+2.80%)
Mar 30, 2021
194.25
198.01
192.02
196.94
2,201,083
-0.46(-0.23%)
Mar 29, 2021
201.88
202.61
193.40
197.40
1,983,970
-4.56(-2.26%)
Mar 26, 2021
200.15
204.44
195.11
201.96
2,150,500
+1.67(+0.83%)
Mar 25, 2021
193.12
202.80
192.50
200.29
3,431,381
+1.83(+0.92%)
Mar 24, 2021
209.00
209.00
198.02
198.46
2,855,415
-9.50(-4.57%)
Mar 23, 2021
208.14
209.80
206.11
207.96
1,660,893
+0.53(+0.26%)
Mar 22, 2021
205.36
208.75
203.72
207.43
2,423,065
+1.76(+0.86%)
Mar 19, 2021
204.80
207.51
199.55
205.67
3,476,100
+0.87(+0.42%)
Mar 18, 2021
209.00
209.16
204.45
204.80
3,416,957
-8.54(-4.00%)
Mar 17, 2021
208.06
215.70
204.89
213.34
3,011,985
+2.16(+1.02%)
Mar 16, 2021
221.68
224.53
210.16
211.18
3,192,325
-8.90(-4.04%)
Mar 15, 2021
209.76
220.48
209.76
220.08
3,902,888
+9.74(+4.63%)
Mar 12, 2021
215.90
216.86
207.69
210.34
9,276,600
-14.88(-6.61%)
Mar 11, 2021
220.99
226.30
215.57
225.22
5,138,600
+12.55(+5.90%)
Mar 10, 2021
219.84
221.65
210.10
212.67
3,165,344
-0.55(-0.26%)
Mar 09, 2021
203.47
214.53
201.89
213.22
4,397,077
+20.38(+10.57%)
Mar 08, 2021
203.54
208.47
191.59
192.84
3,945,534
-11.47(-5.61%)
Mar 05, 2021
212.51
213.29
188.91
204.31
6,785,100
-6.31(-3.00%)
Mar 04, 2021
219.26
223.98
205.76
210.62
5,077,646
-9.02(-4.11%)
Mar 03, 2021
232.09
232.59
216.16
219.64
3,667,410
-12.95(-5.57%)
Mar 02, 2021
245.25
246.11
231.40
232.59
3,214,973
-5.97(-2.50%)
Mar 01, 2021
233.37
240.93
229.37
238.56
5,138,920
+11.90(+5.25%)
Feb 26, 2021
225.00
228.56
219.15
226.66
7,422,600
+0.93(+0.41%)
Feb 25, 2021
239.37
242.49
223.70
225.73
4,545,928
-13.93(-5.81%)
Feb 24, 2021
240.64
243.00
234.46
239.66
3,426,652
-3.94(-1.62%)
Feb 23, 2021
230.80
245.20
222.22
243.60
4,457,122
+0.09(+0.04%)
Feb 22, 2021
257.42
259.58
240.22
243.51
4,615,618
-21.65(-8.16%)
Feb 19, 2021
262.27
269.91
262.04
265.16
2,167,500
+4.17(+1.60%)
Feb 18, 2021
252.48
263.45
248.69
260.99
2,045,948
+6.01(+2.36%)
Feb 17, 2021
260.50
262.21
248.80
254.98
2,374,638
-9.71(-3.67%)
Feb 16, 2021
264.81
275.46
259.51
264.69
4,380,686
+1.39(+0.53%)
Feb 12, 2021
255.45
263.49
251.74
263.30
2,124,000
+7.03(+2.74%)
Feb 11, 2021
257.76
259.04
253.81
256.27
1,382,444
+1.02(+0.40%)
Feb 10, 2021
257.54
261.76
250.48
255.25
2,230,799
-0.57(-0.22%)
Feb 09, 2021
249.92
256.96
249.01
255.82
2,015,835
+6.92(+2.78%)
Feb 08, 2021
252.31
256.20
247.80
248.90
2,039,010
-1.47(-0.59%)
Feb 05, 2021
246.66
251.00
244.77
250.37
2,557,300
+4.36(+1.77%)
Feb 04, 2021
238.50
247.00
236.62
246.01
2,806,222
+9.18(+3.88%)
Feb 03, 2021
243.45
243.55
235.15
236.83
1,873,869
-3.01(-1.26%)
Feb 02, 2021
234.49
242.08
232.50
239.84
3,052,525
+9.70(+4.21%)
Feb 01, 2021
233.25
234.47
224.67
230.14
3,221,102
-2.75(-1.18%)
Jan 29, 2021
233.15
235.64
228.03
232.89
1,999,300
-1.25(-0.53%)
Jan 28, 2021
231.20
237.87
228.00
234.14
3,042,087
+8.95(+3.97%)
Jan 27, 2021
231.00
232.85
222.66
225.19
3,779,142
-9.92(-4.22%)
Jan 26, 2021
244.40
245.98
233.70
235.11
2,743,667
-9.29(-3.80%)
Jan 25, 2021
257.91
260.00
236.68
244.40
4,195,592
-10.75(-4.21%)
Jan 22, 2021
253.02
257.12
250.88
255.15
1,479,000
+1.21(+0.48%)
Jan 21, 2021
257.68
257.68
251.65
253.94
1,494,245
-1.37(-0.54%)
Jan 20, 2021
260.82
262.47
253.69
255.31
2,775,407
-1.26(-0.49%)
Jan 19, 2021
251.80
260.38
251.64
256.57
3,097,658
+7.29(+2.92%)
Jan 15, 2021
251.35
256.44
246.89
249.28
2,512,600
-0.97(-0.39%)
Jan 14, 2021
256.88
258.27
247.77
250.25
2,714,590
-5.60(-2.19%)
Jan 13, 2021
260.00
262.31
252.92
255.85
4,413,892
-6.80(-2.59%)
Jan 12, 2021
245.57
263.00
245.42
262.65
7,714,924
+21.69(+9.00%)
Jan 11, 2021
241.00
244.98
237.18
240.96
1,372,440
-3.58(-1.46%)
Jan 08, 2021
241.60
246.39
240.78
244.54
3,334,800
+5.51(+2.31%)
Jan 07, 2021
228.54
239.79
227.90
239.03
4,091,083
+15.18(+6.78%)
Jan 06, 2021
222.88
228.29
218.55
223.85
2,887,281
-4.65(-2.04%)
Jan 05, 2021
226.94
233.80
224.03
228.50
4,454,037
+6.09(+2.74%)
Jan 04, 2021
222.39
224.63
216.50
222.41
2,749,360
+0.11(+0.05%)
Dec 31, 2020
222.30
222.30
222.30
2,072,626
-3.60(-1.59%)
Dec 30, 2020
229.00
230.14
224.30
225.90
2,072,626
-2.26(-0.99%)
Dec 29, 2020
232.97
233.14
226.80
228.16
2,681,928
-1.04(-0.45%)
Dec 28, 2020
245.19
246.88
228.37
229.20
3,319,346
-15.73(-6.42%)
Dec 24, 2020
245.00
250.30
243.50
244.93
1,024,400
+0.88(+0.36%)
Dec 23, 2020
252.00
252.48
242.61
244.05
2,059,708
-7.55(-3.00%)
Dec 22, 2020
250.00
252.79
243.80
251.60
3,064,033
+3.60(+1.45%)
Dec 21, 2020
242.89
249.90
239.41
248.00
3,012,814
+7.00(+2.90%)
Dec 18, 2020
248.43
249.25
238.51
241.00
4,231,000
-6.00(-2.43%)
Dec 17, 2020
238.95
247.74
238.07
247.00
3,562,937
+9.92(+4.18%)
Dec 16, 2020
234.29
239.70
233.26
237.08
2,129,953
+3.38(+1.45%)
Dec 15, 2020
229.54
237.74
228.20
233.70
3,332,309
+5.37(+2.35%)
Dec 14, 2020
224.85
228.79
222.70
228.33
2,368,809
+2.84(+1.26%)
Dec 11, 2020
223.00
228.21
220.93
225.49
2,471,300
+2.90(+1.30%)
Dec 10, 2020
217.33
227.50
216.00
222.59
3,114,555
+1.62(+0.73%)
Dec 09, 2020
232.10
234.00
219.71
220.97
4,750,542
-13.85(-5.90%)
Dec 08, 2020
235.22
237.50
228.66
234.82
4,605,094
+2.30(+0.99%)
Dec 07, 2020
241.00
241.81
232.27
232.52
6,144,718
-10.70(-4.40%)
Dec 04, 2020
244.83
256.00
240.20
243.22
19,048,000
+12.21(+5.29%)
Dec 03, 2020
221.68
236.24
218.75
231.01
10,836,916
+13.31(+6.11%)
Dec 02, 2020
213.34
219.90
209.11
217.70
3,040,703
+1.99(+0.92%)
Dec 01, 2020
222.00
223.00
210.96
215.71
5,172,228
-12.17(-5.34%)
Nov 30, 2020
228.32
233.88
218.95
227.88
3,769,479
+1.01(+0.45%)
Nov 27, 2020
226.52
226.91
221.21
226.87
1,703,000
+2.72(+1.21%)
Nov 25, 2020
218.44
224.54
218.27
224.15
1,888,100
+6.95(+3.20%)
Nov 24, 2020
215.00
217.70
212.50
217.20
2,354,005
+0.03(+0.01%)
Nov 23, 2020
220.26
221.37
213.56
217.17
2,432,723
-4.42(-1.99%)
Nov 20, 2020
220.60
226.39
219.12
221.59
2,340,500
+1.89(+0.86%)
Nov 19, 2020
214.15
222.85
214.15
219.70
2,411,990
+5.38(+2.51%)
Nov 18, 2020
212.39
216.80
209.00
214.32
2,649,169
+2.41(+1.14%)
Nov 17, 2020
210.00
214.18
207.92
211.91
1,939,480
+3.78(+1.82%)
Nov 16, 2020
200.68
208.88
199.68
208.13
2,456,141
+2.43(+1.18%)
Nov 13, 2020
212.61
213.25
204.00
205.70
2,726,200
-6.92(-3.25%)
Nov 12, 2020
211.00
214.50
209.09
212.62
3,003,028
+4.07(+1.95%)
Nov 11, 2020
202.37
209.39
200.12
208.55
3,649,282
+10.24(+5.16%)
Nov 10, 2020
201.84
203.88
185.36
198.31
8,810,641
+0.71(+0.36%)
Nov 09, 2020
215.21
216.01
197.20
197.60
11,658,572
-34.09(-14.71%)
Nov 06, 2020
234.09
235.65
227.00
231.69
2,384,400
-5.08(-2.15%)
Nov 05, 2020
236.60
246.00
232.70
236.77
4,349,316
+1.76(+0.75%)
Nov 04, 2020
217.99
235.34
217.70
235.01
5,720,344
+26.58(+12.75%)
Nov 03, 2020
201.05
209.14
199.57
208.43
2,298,535
+6.87(+3.41%)
Nov 02, 2020
204.21
204.65
196.01
201.56
3,312,479
-0.69(-0.34%)
Oct 30, 2020
210.50
210.91
200.23
202.25
3,985,700
-11.40(-5.34%)
Oct 29, 2020
221.65
223.90
213.47
213.65
2,115,000
-4.60(-2.11%)
Oct 28, 2020
220.52
222.80
215.12
218.25
2,078,255
-3.93(-1.77%)
Oct 27, 2020
224.44
225.24
219.19
222.18
1,875,773
+2.01(+0.91%)
Oct 26, 2020
218.00
227.28
215.63
220.17
2,980,690
+0.35(+0.16%)
Oct 23, 2020
215.38
219.97
211.28
219.82
2,177,600
+5.02(+2.34%)
Oct 22, 2020
220.00
221.02
211.00
214.80
3,456,816
-3.32(-1.52%)
Oct 21, 2020
228.39
232.00
217.72
218.12
2,905,406
-9.68(-4.25%)
Oct 20, 2020
229.56
231.69
227.10
227.80
2,133,173
-0.61(-0.27%)
Oct 19, 2020
237.07
238.47
227.56
228.41
2,978,965
-6.19(-2.64%)
Oct 16, 2020
242.29
243.71
234.16
234.60
2,557,600
-5.85(-2.43%)
Oct 15, 2020
232.28
240.97
230.65
240.45
3,199,377
+3.35(+1.41%)
Oct 14, 2020
244.99
246.80
233.00
237.10
5,127,546
-1.11(-0.47%)
Oct 13, 2020
233.97
240.00
233.45
238.21
3,365,513
+6.35(+2.74%)
Oct 12, 2020
229.50
234.00
228.29
231.86
3,684,567
+6.26(+2.77%)
Oct 09, 2020
222.90
228.86
221.34
225.60
4,329,300
+5.21(+2.36%)
Oct 08, 2020
226.08
226.90
218.12
220.39
3,977,307
-3.66(-1.63%)
Oct 07, 2020
224.52
226.85
221.89
224.05
3,472,521
+2.85(+1.29%)
Oct 06, 2020
227.58
228.30
218.55
221.20
4,655,746
-4.72(-2.09%)
Oct 05, 2020
228.05
236.37
223.82
225.92
7,631,323
+7.65(+3.50%)
Oct 02, 2020
219.00
227.20
217.70
218.27
5,194,800
-3.99(-1.80%)
Oct 01, 2020
218.80
224.23
218.25
222.26
4,942,973
+7.02(+3.26%)
Sep 30, 2020
212.00
218.43
210.11
215.24
3,873,493
+2.31(+1.08%)
Sep 29, 2020
214.16
217.02
211.80
212.93
3,226,918
-0.31(-0.15%)
Sep 28, 2020
213.12
216.80
209.93
213.24
3,943,368
+0.88(+0.41%)
Sep 25, 2020
206.44
213.11
204.66
212.36
3,449,700
+8.51(+4.17%)
Sep 24, 2020
208.51
209.55
199.33
203.85
4,976,769
-7.67(-3.63%)
Sep 23, 2020
210.51
219.28
207.34
211.52
7,120,484
-0.61(-0.29%)
Sep 22, 2020
207.56
212.49
200.75
212.13
5,584,121
+7.11(+3.47%)
Sep 21, 2020
190.34
205.10
189.25
205.02
6,448,811
+10.16(+5.21%)
Sep 18, 2020
195.38
195.85
188.06
194.86
7,504,800
+1.47(+0.76%)
Sep 17, 2020
190.52
195.24
187.21
193.39
5,682,874
-3.62(-1.84%)
Sep 16, 2020
200.43
203.52
195.01
197.01
5,039,153
-5.01(-2.48%)
Sep 15, 2020
206.02
207.00
199.29
202.02
4,495,051
-0.93(-0.46%)
Sep 14, 2020
200.46
204.92
196.64
202.95
5,186,002
+5.01(+2.53%)
Sep 11, 2020
207.84
208.66
193.66
197.94
8,183,200
-8.01(-3.89%)
Sep 10, 2020
214.30
217.25
203.53
205.95
6,043,152
-5.84(-2.76%)
Sep 09, 2020
210.20
216.25
205.65
211.79
11,231,291
+6.16(+3.00%)
Sep 08, 2020
206.05
214.14
202.42
205.63
11,680,650
-10.63(-4.92%)
Sep 04, 2020
233.77
234.94
205.25
216.26
26,988,700
-25.75(-10.64%)
Sep 03, 2020
248.61
251.90
225.16
242.01
31,451,812
-23.15(-8.73%)
Sep 02, 2020
282.72
290.23
251.12
265.16
25,389,412
-3.64(-1.35%)
Sep 01, 2020
240.68
271.44
237.00
268.80
20,786,198
+45.80(+20.54%)
Aug 31, 2020
218.67
224.14
215.51
223.00
3,898,231
+7.76(+3.61%)
Aug 28, 2020
218.05
223.82
215.10
215.24
3,472,000
+0.47(+0.22%)
Aug 27, 2020
214.15
217.90
209.15
214.77
2,418,282
+0.36(+0.17%)
Aug 26, 2020
209.01
218.42
207.34
214.41
3,573,634
+9.32(+4.54%)
Aug 25, 2020
203.46
205.50
199.01
205.09
2,314,616
+0.60(+0.29%)
Aug 24, 2020
212.57
213.44
201.55
204.49
3,032,259
-5.69(-2.71%)
Aug 21, 2020
214.42
216.40
209.17
210.18
2,965,700
-4.30(-2.00%)
Aug 20, 2020
207.49
215.50
206.27
214.48
2,358,390
+6.27(+3.01%)
Aug 19, 2020
209.91
212.17
205.33
208.21
1,880,104
-1.26(-0.60%)
Aug 18, 2020
213.49
213.53
207.69
209.47
2,759,157
+1.77(+0.85%)
Aug 17, 2020
202.24
209.83
201.98
207.70
2,589,593
+7.99(+4.00%)
Aug 14, 2020
201.35
204.46
197.21
199.71
1,952,600
+0.33(+0.17%)
Aug 13, 2020
194.22
203.85
193.62
199.38
4,045,929
+6.08(+3.15%)
Aug 12, 2020
192.65
196.88
189.12
193.30
4,590,069
+1.48(+0.77%)
Aug 11, 2020
197.51
199.84
191.38
191.82
4,486,877
-6.56(-3.31%)
Aug 10, 2020
206.36
207.60
193.60
198.38
5,005,537
-6.38(-3.12%)
Aug 07, 2020
215.19
215.42
199.17
204.76
5,653,400
-10.92(-5.06%)
Aug 06, 2020
226.75
228.50
212.06
215.68
4,523,566
-10.34(-4.57%)
Aug 05, 2020
227.68
229.83
225.06
226.02
1,963,699
-1.66(-0.73%)
Aug 04, 2020
225.20
229.41
221.24
227.68
2,596,447
+1.40(+0.62%)
Aug 03, 2020
218.72
227.33
218.33
226.28
3,208,302
+9.45(+4.36%)
Jul 31, 2020
216.88
217.70
210.35
216.83
3,083,300
+2.89(+1.35%)
Jul 30, 2020
206.11
215.00
205.00
213.94
4,381,115
+4.79(+2.29%)
Jul 29, 2020
198.60
210.48
198.60
209.15
4,527,998
+12.42(+6.31%)
Jul 28, 2020
196.27
202.11
195.14
196.73
2,474,077
+0.46(+0.23%)
Jul 27, 2020
191.65
197.80
188.71
196.27
2,340,949
+5.32(+2.79%)
Jul 24, 2020
193.00
194.74
186.77
190.95
3,984,200
-7.54(-3.80%)
Jul 23, 2020
204.00
208.80
196.61
198.49
3,300,946
-5.49(-2.69%)
Jul 22, 2020
201.37
204.50
199.33
203.98
3,010,344
+2.95(+1.47%)
Jul 21, 2020
203.82
204.87
198.29
201.03
3,954,654
-0.96(-0.48%)
Jul 20, 2020
197.90
202.91
196.58
201.99
4,307,443
+5.58(+2.84%)
Jul 17, 2020
191.10
196.84
188.66
196.41
3,102,300
+4.69(+2.45%)
Jul 16, 2020
190.00
193.50
186.20
191.72
3,765,215
-1.11(-0.58%)
Jul 15, 2020
193.93
195.20
188.34
192.83
5,428,821
-3.60(-1.83%)
Jul 14, 2020
191.00
196.94
181.50
196.43
7,462,984
+6.41(+3.37%)
Jul 13, 2020
211.51
211.84
185.14
190.02
9,406,460
-20.09(-9.56%)
Jul 10, 2020
212.53
213.40
204.15
210.11
4,808,000
-2.31(-1.09%)
Jul 09, 2020
211.50
217.00
206.59
212.42
10,233,807
+6.07(+2.94%)
Jul 08, 2020
200.97
206.55
200.28
206.35
6,242,404
+8.60(+4.35%)
Jul 07, 2020
191.39
202.65
189.59
197.75
6,184,528
+7.09(+3.72%)
Jul 06, 2020
196.45
199.45
190.00
190.66
6,491,658
-0.33(-0.17%)
Jul 02, 2020
181.00
199.49
178.51
190.99
13,225,000
+12.03(+6.72%)
Jul 01, 2020
171.25
180.38
170.80
178.96
3,769,859
+6.75(+3.92%)
Jun 30, 2020
172.36
174.48
169.77
172.21
3,459,852
+0.54(+0.31%)
Jun 29, 2020
176.24
177.00
166.61
171.67
5,125,518
-5.91(-3.33%)
Jun 26, 2020
168.77
180.45
164.22
177.58
8,570,600
+9.18(+5.45%)
Jun 25, 2020
165.00
169.80
161.63
168.40
3,364,303
+4.49(+2.74%)
Jun 24, 2020
167.41
172.21
163.73
163.91
5,538,476
-2.89(-1.73%)
Jun 23, 2020
170.34
171.20
165.39
166.80
6,110,532
-1.50(-0.89%)
Jun 22, 2020
164.33
169.85
163.49
168.30
5,684,891
+6.88(+4.26%)
Jun 19, 2020
163.07
165.00
160.00
161.42
14,150,300
-0.88(-0.54%)
Jun 18, 2020
161.71
163.60
160.41
162.30
5,965,137
+0.59(+0.36%)
Jun 17, 2020
164.27
167.87
160.93
161.71
6,210,710
-1.34(-0.82%)
Jun 16, 2020
164.94
165.08
158.18
163.05
5,555,092
+0.36(+0.22%)
Jun 15, 2020
154.88
163.70
152.86
162.69
8,188,717
+12.09(+8.03%)
Jun 12, 2020
152.06
155.14
146.28
150.60
3,986,800
+1.70(+1.14%)
Jun 11, 2020
145.00
154.00
144.29
148.90
5,592,131
+0.85(+0.57%)
Jun 10, 2020
144.50
149.94
143.66
148.05
4,204,842
+6.13(+4.32%)
Jun 09, 2020
145.41
146.05
140.34
141.92
4,229,286
-4.62(-3.15%)
Jun 08, 2020
136.99
147.07
135.42
146.54
4,925,863
+6.90(+4.94%)
Jun 05, 2020
139.82
144.95
131.26
139.64
8,238,700
-0.42(-0.30%)
Jun 04, 2020
147.75
148.64
138.54
140.06
8,377,733
-7.39(-5.01%)
Jun 03, 2020
146.86
150.57
145.22
147.45
4,476,982
-0.23(-0.16%)
Jun 02, 2020
151.97
152.00
141.03
147.68
7,556,867
+0.46(+0.31%)
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.