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, 2016 259.80 262.20 258.00 260.80 13,116 +1.00(+0.38%)
May 27, 2016 260.40 259.80 259.80 259.80 8,860 +3.40(+1.33%)
May 26, 2016 257.40 257.80 253.30 256.40 10,438 +0.40(+0.16%)
May 25, 2016 256.00 257.60 253.60 256.00 9,723 +0.40(+0.16%)
May 24, 2016 253.00 256.80 251.60 255.60 15,986 +4.80(+1.91%)
May 23, 2016 244.80 256.00 243.80 250.80 13,864 +6.40(+2.62%)
May 20, 2016 247.60 249.00 244.00 244.40 22,607 -2.80(-1.13%)
May 19, 2016 246.20 257.20 219.20 247.20 67,232 -24.80(-9.12%)
May 18, 2016 271.60 276.80 269.50 272.00 11,163 -1.60(-0.58%)
May 17, 2016 266.80 274.78 266.80 273.60 14,536 +5.40(+2.01%)
May 16, 2016 265.60 269.60 264.60 268.20 12,353 +2.80(+1.06%)
May 13, 2016 271.40 272.60 263.20 265.40 14,885 -5.60(-2.07%)
May 12, 2016 273.40 274.40 268.50 271.00 40,305 -3.20(-1.17%)
May 11, 2016 274.40 275.80 271.50 274.20 16,734 -1.80(-0.65%)
May 10, 2016 273.60 276.20 271.20 276.00 10,052 +3.60(+1.32%)
May 09, 2016 272.00 275.40 269.20 272.40 7,985 +0.00(+0.00%)
May 06, 2016 270.80 273.20 267.30 272.40 13,900 -0.60(-0.22%)
May 05, 2016 278.60 278.60 272.80 273.00 11,621 -4.40(-1.59%)
May 04, 2016 271.60 279.60 271.60 277.40 11,907 +4.60(+1.69%)
May 03, 2016 271.80 273.60 268.00 272.80 12,657 -1.80(-0.66%)
May 02, 2016 272.80 274.80 269.10 274.60 19,494 +1.20(+0.44%)
Apr 29, 2016 273.00 275.00 270.60 273.40 21,743 -0.20(-0.07%)
Apr 28, 2016 300.20 300.20 271.40 273.60 24,508 -46.60(-14.55%)
Apr 27, 2016 316.20 320.40 312.00 320.20 5,931 +2.80(+0.88%)
Apr 26, 2016 312.80 318.40 310.85 317.40 5,131 +6.00(+1.93%)
Apr 25, 2016 314.00 316.40 309.40 311.40 5,005 -3.60(-1.14%)
Apr 22, 2016 309.20 316.40 309.20 315.00 6,989 +5.20(+1.68%)
Apr 21, 2016 314.60 314.60 309.41 309.80 5,901 -5.80(-1.84%)
Apr 20, 2016 315.40 322.40 313.60 315.60 7,492 -0.80(-0.25%)
Apr 19, 2016 307.60 316.40 306.00 316.40 11,263 +10.40(+3.40%)
Apr 18, 2016 307.80 309.40 304.80 306.00 9,516 -2.60(-0.84%)
Apr 15, 2016 303.60 310.00 301.00 308.60 3,981 +4.60(+1.51%)
Apr 14, 2016 307.40 309.80 302.00 304.00 8,933 -4.60(-1.49%)
Apr 13, 2016 303.60 309.20 303.00 308.60 5,955 +5.60(+1.85%)
Apr 12, 2016 299.20 305.20 297.80 303.00 7,270 +3.80(+1.27%)
Apr 11, 2016 302.60 305.40 298.40 299.20 7,312 -2.40(-0.80%)
Apr 08, 2016 301.80 305.20 299.40 301.60 5,474 +1.60(+0.53%)
Apr 07, 2016 301.60 303.40 297.35 300.00 10,936 -4.40(-1.45%)
Apr 06, 2016 302.00 305.80 301.00 304.40 12,042 +3.80(+1.26%)
Apr 05, 2016 298.40 310.20 298.40 300.60 7,789 +0.80(+0.27%)
Apr 04, 2016 304.80 306.00 299.60 299.80 12,849 -4.80(-1.58%)
Apr 01, 2016 302.40 305.20 298.40 304.60 5,684 +0.80(+0.26%)
Mar 31, 2016 303.00 304.80 299.10 303.80 7,851 +0.40(+0.13%)
Mar 30, 2016 305.60 308.40 303.00 303.40 9,653 -1.40(-0.46%)
Mar 29, 2016 295.20 307.40 292.80 304.80 15,917 +9.60(+3.25%)
Mar 28, 2016 296.40 298.40 291.60 295.20 12,442 -1.00(-0.34%)
Mar 24, 2016 295.40 296.20 296.20 296.20 10,270 -1.60(-0.54%)
Mar 23, 2016 297.20 299.00 294.00 297.80 10,725 +0.60(+0.20%)
Mar 22, 2016 296.00 298.60 293.80 297.20 10,779 -0.40(-0.13%)
Mar 21, 2016 313.40 313.40 296.60 297.60 21,664 -16.00(-5.10%)
Mar 18, 2016 309.20 315.40 308.20 313.60 19,853 +6.20(+2.02%)
Mar 17, 2016 301.60 309.00 299.40 307.40 21,771 +5.40(+1.79%)
Mar 16, 2016 300.40 304.40 299.30 302.00 8,477 +0.40(+0.13%)
Mar 15, 2016 297.80 304.00 297.80 301.60 6,255 +2.40(+0.80%)
Mar 14, 2016 299.20 301.80 296.80 299.20 13,294 -1.60(-0.53%)
Mar 11, 2016 296.80 303.60 294.80 300.80 8,745 +7.80(+2.66%)
Mar 10, 2016 295.20 296.80 292.00 293.00 7,124 -1.40(-0.48%)
Mar 09, 2016 289.40 294.60 288.00 294.40 13,942 +6.20(+2.15%)
Mar 08, 2016 290.00 291.20 284.40 288.20 7,708 -3.00(-1.03%)
Mar 07, 2016 291.40 296.40 286.80 291.20 11,480 -2.20(-0.75%)
Mar 04, 2016 288.20 297.40 287.00 293.40 8,942 +5.20(+1.80%)
Mar 03, 2016 288.60 290.90 284.70 288.20 9,908 +0.00(+0.00%)
Mar 02, 2016 290.80 292.80 287.00 288.20 7,440 -3.80(-1.30%)
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.