Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 233.28 237.13 231.22 235.46 19,937 +2.70(+1.16%)
May 30, 2012 234.82 235.08 232.63 232.76 12,997 -3.47(-1.47%)
May 29, 2012 238.55 240.09 233.79 236.23 20,629 -0.26(-0.11%)
May 25, 2012 235.33 238.55 233.66 236.49 56,854 +1.29(+0.55%)
May 24, 2012 235.33 236.88 231.99 235.21 39,652 -0.51(-0.22%)
May 23, 2012 228.65 236.88 228.65 235.72 37,880 +5.02(+2.17%)
May 22, 2012 231.35 233.21 228.39 230.70 28,745 +0.13(+0.06%)
May 21, 2012 228.13 231.73 225.05 230.58 25,674 +2.70(+1.19%)
May 18, 2012 234.31 234.56 227.36 227.88 30,045 -6.43(-2.74%)
May 17, 2012 238.42 238.94 233.53 234.31 29,871 -3.73(-1.57%)
May 16, 2012 239.84 242.02 237.78 238.03 40,155 -1.29(-0.54%)
May 15, 2012 235.33 241.38 235.33 239.32 35,630 +3.34(+1.42%)
May 14, 2012 229.16 237.52 228.52 235.98 57,179 +4.63(+2.00%)
May 11, 2012 231.48 233.15 230.83 231.35 21,191 -1.80(-0.77%)
May 10, 2012 234.18 235.33 230.83 233.15 26,281 +0.39(+0.17%)
May 09, 2012 229.68 233.66 229.03 232.76 22,155 +0.64(+0.28%)
May 08, 2012 230.45 232.89 229.68 232.12 24,792 -0.39(-0.17%)
May 07, 2012 229.29 232.89 226.97 232.50 33,147 +16.59(+7.68%)
May 04, 2012 212.56 216.28 211.96 215.92 38,119 +1.68(+0.78%)
May 03, 2012 218.32 219.76 213.98 214.24 30,944 -4.68(-2.14%)
May 02, 2012 216.64 218.92 215.44 218.92 24,279 +0.72(+0.33%)
May 01, 2012 221.08 222.28 217.96 218.20 33,300 -2.04(-0.93%)
Apr 30, 2012 222.16 223.72 220.24 220.24 40,245 -2.40(-1.08%)
Apr 27, 2012 222.16 226.96 219.80 222.64 66,899 +4.80(+2.20%)
Apr 26, 2012 220.36 224.44 217.48 217.84 59,431 -1.92(-0.87%)
Apr 25, 2012 217.96 221.56 217.96 219.76 33,297 +3.24(+1.50%)
Apr 24, 2012 215.92 218.44 213.40 216.52 28,793 +1.20(+0.56%)
Apr 23, 2012 217.72 217.72 213.63 215.31 33,231 -5.04(-2.29%)
Apr 20, 2012 216.16 223.36 215.31 220.36 44,571 +6.36(+2.97%)
Apr 19, 2012 213.63 214.72 210.75 214.00 36,439 +0.36(+0.17%)
Apr 18, 2012 213.75 214.35 212.56 213.63 17,230 -1.32(-0.61%)
Apr 17, 2012 211.84 216.40 210.88 214.96 27,523 +3.96(+1.88%)
Apr 16, 2012 211.24 212.07 208.83 211.00 28,108 +0.00(+0.00%)
Apr 13, 2012 208.83 211.47 208.23 211.00 43,652 +0.72(+0.34%)
Apr 12, 2012 208.11 210.63 207.27 210.28 20,647 +1.92(+0.92%)
Apr 11, 2012 208.95 209.43 206.79 208.35 21,101 +1.20(+0.58%)
Apr 10, 2012 210.88 210.88 206.43 207.15 53,678 -3.36(-1.60%)
Apr 09, 2012 215.56 215.56 208.05 210.51 62,919 -4.56(-2.12%)
Apr 05, 2012 215.92 217.24 215.07 215.07 24,084 -2.04(-0.94%)
Apr 04, 2012 218.44 218.56 215.07 217.12 31,191 -3.36(-1.52%)
Apr 03, 2012 220.24 221.74 218.56 220.48 32,109 -0.60(-0.27%)
Apr 02, 2012 221.20 222.64 218.44 221.08 39,324 -0.12(-0.05%)
Mar 30, 2012 222.16 223.84 220.12 221.20 35,676 +0.60(+0.27%)
Mar 29, 2012 219.88 221.08 218.08 220.60 71,001 +0.96(+0.44%)
Mar 28, 2012 217.72 220.48 217.00 219.64 41,021 +1.56(+0.72%)
Mar 27, 2012 218.80 219.40 216.88 218.08 38,888 -0.24(-0.11%)
Mar 26, 2012 216.76 221.08 216.04 218.32 40,931 +2.88(+1.34%)
Mar 23, 2012 214.35 215.56 212.07 215.44 26,614 +0.84(+0.39%)
Mar 22, 2012 211.84 215.07 210.75 214.59 26,556 +1.32(+0.62%)
Mar 21, 2012 213.63 214.24 210.28 213.28 26,247 +0.00(+0.00%)
Mar 20, 2012 214.00 215.68 212.31 213.28 53,062 -2.16(-1.00%)
Mar 19, 2012 213.88 217.24 212.56 215.44 64,828 +0.84(+0.39%)
Mar 16, 2012 216.28 216.88 213.63 214.59 33,747 -1.44(-0.67%)
Mar 15, 2012 213.03 216.04 211.24 216.04 21,407 +3.48(+1.64%)
Mar 14, 2012 214.96 215.56 211.47 212.56 21,205 -2.88(-1.34%)
Mar 13, 2012 212.68 215.44 210.40 215.44 50,526 +4.44(+2.10%)
Mar 12, 2012 214.84 215.80 210.51 211.00 17,620 -4.08(-1.90%)
Mar 09, 2012 212.44 216.16 212.25 215.07 28,097 +2.64(+1.24%)
Mar 08, 2012 210.40 213.03 207.87 212.44 30,166 +2.76(+1.32%)
Mar 07, 2012 207.99 210.03 207.27 209.68 18,598 +2.76(+1.33%)
Mar 06, 2012 206.55 209.91 205.11 206.91 24,387 -1.68(-0.81%)
Mar 05, 2012 205.71 208.83 205.11 208.59 14,068 +2.28(+1.11%)
Mar 02, 2012 210.63 210.75 205.95 206.31 30,925 -4.44(-2.11%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.