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
SPDR S&P 500 ETF Trust
(NY:
SPY
)
530.51
+0.45 (+0.08%)
Streaming Delayed Price
Updated: 2:13 PM EDT, May 21, 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
402.74
403.01
401.61
401.85
61,168,588
+0.72(+0.18%)
May 27, 2021
401.98
402.50
400.84
401.14
59,182,404
+0.21(+0.05%)
May 26, 2021
400.73
401.44
399.67
400.93
45,005,512
+0.80(+0.20%)
May 25, 2021
402.13
402.50
399.54
400.13
60,251,248
-0.89(-0.22%)
May 24, 2021
399.27
402.12
399.02
401.02
53,753,664
+4.05(+1.02%)
May 21, 2021
398.82
400.09
396.51
396.97
80,053,824
-0.33(-0.08%)
May 20, 2021
393.97
398.59
393.85
397.30
81,511,312
+4.23(+1.08%)
May 19, 2021
389.30
393.22
387.78
393.07
111,299,744
-1.03(-0.26%)
May 18, 2021
397.80
398.05
393.94
394.10
62,277,852
-3.43(-0.86%)
May 17, 2021
397.40
398.36
395.46
397.53
68,094,352
-1.01(-0.25%)
May 14, 2021
395.32
399.41
395.29
398.54
86,424,632
+6.03(+1.54%)
May 13, 2021
389.44
394.50
389.40
392.52
111,193,616
+4.66(+1.20%)
May 12, 2021
393.43
394.73
387.69
387.86
140,930,224
-8.42(-2.12%)
May 11, 2021
395.21
397.29
392.31
396.28
122,167,704
-3.57(-0.89%)
May 10, 2021
404.21
404.44
399.72
399.84
85,581,048
-4.00(-0.99%)
May 07, 2021
401.71
404.51
401.01
403.84
70,845,176
+2.92(+0.73%)
May 06, 2021
397.83
401.06
395.76
400.93
77,919,520
+3.18(+0.80%)
May 05, 2021
399.31
399.55
396.97
397.75
62,979,116
+0.12(+0.03%)
May 04, 2021
398.06
398.56
393.85
397.62
106,151,336
-2.47(-0.62%)
May 03, 2021
401.27
401.66
399.59
400.09
71,178,928
+0.86(+0.22%)
Apr 30, 2021
399.55
400.42
398.31
399.23
89,397,648
-2.64(-0.66%)
Apr 29, 2021
402.12
402.50
398.41
401.87
82,046,952
+2.55(+0.64%)
Apr 28, 2021
399.72
400.87
398.85
399.33
53,523,844
-0.12(-0.03%)
Apr 27, 2021
399.83
400.04
398.27
399.44
53,640,804
-0.09(-0.02%)
Apr 26, 2021
399.37
400.11
398.76
399.53
54,762,592
+0.83(+0.21%)
Apr 23, 2021
394.99
400.14
394.92
398.70
76,592,312
+4.28(+1.08%)
Apr 22, 2021
397.88
398.74
393.33
394.42
102,064,424
-3.63(-0.91%)
Apr 21, 2021
393.69
398.27
393.55
398.06
69,468,864
+3.73(+0.95%)
Apr 20, 2021
395.99
397.12
392.81
394.32
85,517,856
-2.91(-0.73%)
Apr 19, 2021
398.24
398.70
395.87
397.23
81,903,224
-1.96(-0.49%)
Apr 16, 2021
399.18
399.82
397.73
399.19
85,749,912
+1.33(+0.33%)
Apr 15, 2021
395.83
398.14
395.78
397.86
62,908,868
+4.23(+1.07%)
Apr 14, 2021
394.96
396.04
393.08
393.63
64,351,640
-1.35(-0.34%)
Apr 13, 2021
393.71
395.62
393.32
394.98
59,058,664
+1.17(+0.30%)
Apr 12, 2021
393.06
394.10
392.44
393.82
59,229,596
+0.14(+0.04%)
Apr 09, 2021
390.71
393.85
390.58
393.67
63,869,872
+2.84(+0.73%)
Apr 08, 2021
390.27
390.89
389.31
390.83
60,435,332
+1.85(+0.47%)
Apr 07, 2021
388.36
389.34
387.89
388.99
58,245,048
+0.45(+0.12%)
Apr 06, 2021
388.19
389.61
387.85
388.54
64,625,700
-0.23(-0.06%)
Apr 05, 2021
385.99
389.32
385.92
388.77
95,801,968
+5.50(+1.44%)
Apr 01, 2021
381.15
383.32
380.94
383.26
104,194,088
+4.09(+1.08%)
Mar 31, 2021
378.22
380.77
378.19
379.17
117,791,992
+1.53(+0.41%)
Mar 30, 2021
377.34
378.33
376.00
377.64
79,654,592
-1.00(-0.27%)
Mar 29, 2021
377.32
379.57
375.80
378.64
112,963,248
-0.19(-0.05%)
Mar 26, 2021
374.00
379.25
373.39
378.83
119,586,856
+6.01(+1.61%)
Mar 25, 2021
369.27
373.64
367.28
372.83
121,216,200
+2.08(+0.56%)
Mar 24, 2021
374.07
375.75
370.69
370.74
101,941,200
-1.89(-0.51%)
Mar 23, 2021
374.94
376.42
371.83
372.64
94,524,704
-2.96(-0.79%)
Mar 22, 2021
373.14
377.01
373.08
375.59
77,080,664
+2.97(+0.80%)
Mar 19, 2021
373.00
374.62
370.39
372.62
118,766,640
-0.69(-0.19%)
Mar 18, 2021
376.17
378.30
372.61
373.31
120,876,360
-5.51(-1.45%)
Mar 17, 2021
376.22
379.64
375.04
378.82
102,622,248
+1.29(+0.34%)
Mar 16, 2021
378.64
379.36
376.74
377.53
77,252,160
-0.48(-0.13%)
Mar 15, 2021
376.02
378.27
373.83
378.01
77,136,128
+2.24(+0.60%)
Mar 12, 2021
373.87
375.91
373.04
375.77
67,800,784
+0.51(+0.13%)
Mar 11, 2021
374.02
377.28
373.56
375.26
90,218,312
+3.77(+1.01%)
Mar 10, 2021
371.60
373.23
370.15
371.50
114,997,568
+2.30(+0.62%)
Mar 09, 2021
367.94
371.81
364.01
369.20
118,979,328
+5.20(+1.43%)
Mar 08, 2021
366.80
369.68
363.71
364.00
128,935,168
-1.82(-0.50%)
Mar 05, 2021
362.80
366.90
355.34
365.82
159,440,784
+6.61(+1.84%)
Mar 04, 2021
363.52
366.18
354.62
359.21
191,765,936
-4.50(-1.24%)
Mar 03, 2021
367.88
368.87
363.61
363.71
125,266,144
-4.88(-1.32%)
Mar 02, 2021
371.73
371.96
368.08
368.60
83,266,912
-2.90(-0.78%)
Mar 01, 2021
367.69
372.77
362.90
371.50
110,027,104
+8.79(+2.42%)
Feb 26, 2021
366.51
367.68
360.67
362.70
160,135,008
-1.88(-0.52%)
Feb 25, 2021
372.29
373.69
363.10
364.58
153,188,400
-9.00(-2.41%)
Feb 24, 2021
368.40
374.02
367.39
373.58
75,745,016
+4.07(+1.10%)
Feb 23, 2021
366.80
370.89
362.55
369.51
112,141,864
+0.45(+0.12%)
Feb 22, 2021
369.09
371.53
368.79
369.06
70,431,352
-2.86(-0.77%)
Feb 19, 2021
373.87
374.17
371.47
371.93
87,293,008
-0.66(-0.18%)
Feb 18, 2021
371.50
373.35
369.74
372.58
62,455,412
-1.59(-0.43%)
Feb 17, 2021
372.30
374.43
371.26
374.18
55,198,420
+0.09(+0.02%)
Feb 16, 2021
375.67
375.87
373.36
374.09
53,182,340
-0.32(-0.09%)
Feb 12, 2021
371.75
374.66
371.68
374.41
53,056,040
+1.84(+0.49%)
Feb 11, 2021
373.08
373.51
370.08
372.57
44,836,508
+0.60(+0.16%)
Feb 10, 2021
373.92
374.07
369.51
371.97
61,598,876
-0.16(-0.04%)
Feb 09, 2021
371.52
372.75
371.11
372.13
37,201,324
-0.25(-0.07%)
Feb 08, 2021
371.20
372.43
370.32
372.38
39,832,832
+2.67(+0.72%)
Feb 05, 2021
370.18
370.44
368.22
369.71
51,038,912
+1.45(+0.39%)
Feb 04, 2021
365.18
368.31
364.24
368.26
49,296,292
+4.14(+1.14%)
Feb 03, 2021
364.68
365.89
362.82
364.12
54,655,104
+0.29(+0.08%)
Feb 02, 2021
362.03
365.43
358.85
363.84
66,983,980
+5.07(+1.41%)
Feb 01, 2021
356.37
359.82
353.19
358.77
79,234,144
+5.87(+1.66%)
Jan 29, 2021
358.19
359.19
351.18
352.89
132,935,936
-7.21(-2.00%)
Jan 28, 2021
358.89
364.20
358.44
360.10
98,456,416
+3.07(+0.86%)
Jan 27, 2021
362.57
362.67
354.74
357.03
128,670,264
-8.95(-2.44%)
Jan 26, 2021
367.52
367.94
365.74
365.98
44,407,416
-0.57(-0.16%)
Jan 25, 2021
365.86
366.91
360.89
366.55
73,646,664
+1.44(+0.39%)
Jan 22, 2021
364.51
366.30
364.11
365.11
54,674,888
-1.30(-0.35%)
Jan 21, 2021
366.64
367.08
365.46
366.40
50,152,292
+0.33(+0.09%)
Jan 20, 2021
363.42
366.93
363.02
366.07
64,558,884
+5.00(+1.38%)
Jan 19, 2021
360.78
361.63
359.26
361.07
53,499,364
+2.81(+0.79%)
Jan 15, 2021
359.23
360.05
356.35
358.26
112,376,376
-2.63(-0.73%)
Jan 14, 2021
362.92
363.44
360.55
360.89
52,147,624
-1.27(-0.35%)
Jan 13, 2021
361.11
363.18
360.31
362.16
47,348,972
+0.97(+0.27%)
Jan 12, 2021
361.30
362.23
358.89
361.19
55,007,036
+0.08(+0.02%)
Jan 11, 2021
360.31
362.91
360.19
361.11
53,519,348
-2.45(-0.67%)
Jan 08, 2021
362.92
363.78
359.60
363.56
75,166,392
+2.06(+0.57%)
Jan 07, 2021
358.64
362.26
358.46
361.50
71,773,120
+5.29(+1.49%)
Jan 06, 2021
352.55
359.48
351.99
356.21
112,643,312
+2.12(+0.60%)
Jan 05, 2021
351.01
355.21
350.96
354.09
69,239,336
+2.42(+0.69%)
Jan 04, 2021
357.89
358.02
347.88
351.67
115,363,456
-4.85(-1.36%)
Dec 31, 2020
356.52
356.52
356.52
51,802,456
+1.80(+0.51%)
Dec 30, 2020
355.06
355.78
354.32
354.72
51,802,456
+0.50(+0.14%)
Dec 29, 2020
356.46
356.64
353.62
354.22
56,137,456
-0.68(-0.19%)
Dec 28, 2020
354.48
355.30
353.85
354.89
40,743,444
+3.02(+0.86%)
Dec 24, 2020
350.99
351.90
350.39
351.87
27,745,748
+1.36(+0.39%)
Dec 23, 2020
351.19
352.46
350.17
350.51
48,314,000
+0.31(+0.09%)
Dec 22, 2020
351.12
351.23
349.04
350.19
50,289,736
-0.59(-0.17%)
Dec 21, 2020
348.03
360.89
345.23
350.78
100,736,296
-1.26(-0.36%)
Dec 18, 2020
353.75
353.92
349.98
352.04
143,189,088
-1.41(-0.40%)
Dec 17, 2020
353.17
353.66
352.32
353.45
67,402,904
+1.97(+0.56%)
Dec 16, 2020
351.16
352.43
350.25
351.49
61,450,472
+0.55(+0.16%)
Dec 15, 2020
348.86
350.94
347.45
350.94
67,280,816
+4.68(+1.35%)
Dec 14, 2020
350.04
351.14
346.08
346.26
72,717,216
-1.56(-0.45%)
Dec 11, 2020
346.49
348.23
344.93
347.81
60,765,244
-0.41(-0.12%)
Dec 10, 2020
346.93
349.30
346.04
348.22
60,681,904
-0.11(-0.03%)
Dec 09, 2020
352.16
352.32
347.48
348.34
77,946,832
-3.15(-0.90%)
Dec 08, 2020
349.16
352.07
349.12
351.49
44,399,384
+1.03(+0.29%)
Dec 07, 2020
350.40
350.97
349.16
350.46
51,264,928
-0.72(-0.21%)
Dec 04, 2020
348.78
351.19
348.69
351.19
53,447,120
+3.00(+0.86%)
Dec 03, 2020
348.18
349.61
347.05
348.18
65,997,132
-0.22(-0.06%)
Dec 02, 2020
346.41
348.44
345.82
348.40
48,205,724
+0.86(+0.25%)
Dec 01, 2020
347.12
349.12
346.51
347.55
78,179,384
+3.76(+1.09%)
Nov 30, 2020
344.52
344.79
341.04
343.79
87,918,240
-1.53(-0.44%)
Nov 27, 2020
345.48
345.80
344.28
345.32
30,029,502
+0.96(+0.28%)
Nov 25, 2020
344.80
344.83
343.24
344.36
47,740,104
-0.53(-0.15%)
Nov 24, 2020
342.03
345.45
341.16
344.89
65,417,520
+5.47(+1.61%)
Nov 23, 2020
339.25
340.71
336.95
339.42
66,007,492
+2.02(+0.60%)
Nov 20, 2020
339.46
339.67
337.32
337.40
74,154,144
-2.33(-0.68%)
Nov 19, 2020
337.65
340.10
336.28
339.72
62,224,204
+1.42(+0.42%)
Nov 18, 2020
342.70
343.26
338.26
338.30
74,091,120
-4.12(-1.20%)
Nov 17, 2020
341.80
343.65
340.26
342.42
69,357,648
-1.85(-0.54%)
Nov 16, 2020
342.76
344.47
341.44
344.27
78,025,880
+4.24(+1.25%)
Nov 13, 2020
337.34
340.79
336.81
340.03
66,305,652
+4.64(+1.38%)
Nov 12, 2020
337.63
338.72
333.53
335.38
71,149,752
-3.29(-0.97%)
Nov 11, 2020
338.41
339.51
337.14
338.67
61,421,696
+2.50(+0.74%)
Nov 10, 2020
335.65
337.25
332.82
336.17
89,784,000
-0.49(-0.15%)
Nov 09, 2020
345.60
345.99
336.19
336.67
180,897,408
+4.18(+1.26%)
Nov 06, 2020
332.27
333.77
330.11
332.49
78,957,656
-0.08(-0.02%)
Nov 05, 2020
331.62
334.42
331.25
332.56
85,633,408
+6.36(+1.95%)
Nov 04, 2020
323.66
330.38
322.45
326.20
133,309,736
+7.13(+2.23%)
Nov 03, 2020
316.85
321.18
313.62
319.07
96,315,352
+5.16(+1.64%)
Nov 02, 2020
313.54
315.59
310.73
313.92
90,400,352
+3.86(+1.24%)
Oct 30, 2020
311.71
313.05
306.32
310.06
126,850,368
-3.27(-1.04%)
Oct 29, 2020
310.41
316.56
308.68
313.33
95,209,168
+3.15(+1.02%)
Oct 28, 2020
315.34
321.18
309.67
310.17
133,659,272
-10.98(-3.42%)
Oct 27, 2020
322.61
322.95
320.93
321.15
69,409,784
-1.11(-0.34%)
Oct 26, 2020
324.86
325.67
318.68
322.26
96,151,464
-6.07(-1.85%)
Oct 23, 2020
328.47
328.53
325.81
328.33
51,755,868
+1.11(+0.34%)
Oct 22, 2020
325.65
327.82
323.46
327.22
58,296,300
+1.79(+0.55%)
Oct 21, 2020
326.00
331.08
325.12
325.43
66,548,740
-0.62(-0.19%)
Oct 20, 2020
326.13
329.37
325.35
326.05
63,036,756
+1.30(+0.40%)
Oct 19, 2020
331.06
331.70
323.83
324.75
71,921,216
-5.01(-1.52%)
Oct 16, 2020
331.35
333.05
329.58
329.76
94,258,768
-0.20(-0.06%)
Oct 15, 2020
326.36
330.46
325.81
329.96
63,424,928
-0.41(-0.12%)
Oct 14, 2020
333.05
334.17
329.62
330.37
60,982,952
-2.09(-0.63%)
Oct 13, 2020
334.50
334.68
331.47
332.46
77,101,392
-2.18(-0.65%)
Oct 12, 2020
331.95
336.15
331.44
334.64
84,605,008
+5.30(+1.61%)
Oct 09, 2020
328.12
329.82
327.48
329.35
62,692,508
+2.92(+0.89%)
Oct 08, 2020
325.55
326.50
324.61
326.43
47,470,084
+2.87(+0.89%)
Oct 07, 2020
321.06
324.39
321.03
323.56
59,957,524
+5.54(+1.74%)
Oct 06, 2020
322.76
324.90
317.50
318.03
94,734,408
-4.59(-1.42%)
Oct 05, 2020
319.10
322.80
319.05
322.61
48,068,892
+5.62(+1.77%)
Oct 02, 2020
314.96
320.00
314.48
316.99
94,184,312
-3.04(-0.95%)
Oct 01, 2020
320.65
321.64
318.10
320.03
93,337,488
+2.04(+0.64%)
Sep 30, 2020
316.28
321.22
316.08
317.99
109,319,440
+2.39(+0.76%)
Sep 29, 2020
317.12
317.88
314.88
315.60
54,197,164
-1.73(-0.54%)
Sep 28, 2020
316.40
318.06
315.39
317.32
67,956,768
+5.18(+1.66%)
Sep 25, 2020
306.30
312.95
305.41
312.14
74,846,696
+4.97(+1.62%)
Sep 24, 2020
305.01
310.31
303.66
307.17
80,635,728
+0.82(+0.27%)
Sep 23, 2020
314.20
314.49
305.85
306.36
97,785,992
-7.27(-2.32%)
Sep 22, 2020
311.99
314.20
309.42
313.63
66,903,792
+3.16(+1.02%)
Sep 21, 2020
309.26
310.62
305.49
310.47
104,629,184
-3.49(-1.11%)
Sep 18, 2020
318.44
318.56
311.42
313.96
111,505,248
-3.66(-1.15%)
Sep 17, 2020
315.46
319.38
314.92
317.62
96,671,464
-2.82(-0.88%)
Sep 16, 2020
322.98
324.45
320.15
320.44
86,867,744
-1.28(-0.40%)
Sep 15, 2020
322.61
323.46
320.11
321.71
55,838,496
+1.62(+0.51%)
Sep 14, 2020
319.18
321.91
316.09
320.10
69,302,536
+4.16(+1.32%)
Sep 11, 2020
317.60
318.69
313.04
315.94
89,537,848
+0.16(+0.05%)
Sep 10, 2020
323.27
323.95
314.79
315.77
95,612,992
-5.58(-1.74%)
Sep 09, 2020
319.24
323.88
318.35
321.36
96,237,736
+6.22(+1.97%)
Sep 08, 2020
318.44
324.05
314.82
315.13
120,874,264
-8.85(-2.73%)
Sep 04, 2020
327.35
328.96
316.70
323.98
147,139,008
-2.67(-0.82%)
Sep 03, 2020
336.56
337.05
324.00
326.65
156,311,920
-11.64(-3.44%)
Sep 02, 2020
335.43
339.29
334.25
338.29
73,427,744
+4.82(+1.45%)
Sep 01, 2020
331.21
333.57
330.29
333.47
58,090,408
+3.11(+0.94%)
Aug 31, 2020
331.34
332.24
330.12
330.36
69,817,664
-1.20(-0.36%)
Aug 28, 2020
330.48
331.69
329.26
331.56
51,376,244
+2.13(+0.65%)
Aug 27, 2020
329.60
330.92
327.73
329.43
61,296,056
+0.72(+0.22%)
Aug 26, 2020
326.06
328.99
325.50
328.71
53,648,544
+3.26(+1.00%)
Aug 25, 2020
324.89
325.54
323.70
325.45
40,618,092
+1.13(+0.35%)
Aug 24, 2020
323.56
324.39
321.03
324.31
51,296,544
+3.25(+1.01%)
Aug 21, 2020
319.24
321.29
319.24
321.06
58,267,840
+1.13(+0.35%)
Aug 20, 2020
317.17
320.42
317.03
319.93
44,568,848
+0.99(+0.31%)
Aug 19, 2020
320.65
321.19
318.36
318.93
71,865,096
-1.33(-0.42%)
Aug 18, 2020
319.98
320.70
318.35
320.27
40,918,256
+0.69(+0.22%)
Aug 17, 2020
319.61
319.98
318.57
319.58
37,422,276
+1.01(+0.32%)
Aug 14, 2020
318.16
319.11
317.41
318.56
49,971,428
+0.01(+0.00%)
Aug 13, 2020
318.35
319.90
317.61
318.56
44,184,140
-0.58(-0.18%)
Aug 12, 2020
317.24
319.93
314.78
319.13
56,883,492
+4.39(+1.39%)
Aug 11, 2020
318.57
319.23
314.00
314.74
73,315,552
-2.62(-0.83%)
Aug 10, 2020
316.88
317.55
314.89
317.36
46,822,280
+0.95(+0.30%)
Aug 07, 2020
315.20
316.71
314.27
316.42
60,595,736
+0.23(+0.07%)
Aug 06, 2020
313.50
316.31
313.17
316.19
46,154,180
+2.10(+0.67%)
Aug 05, 2020
313.49
314.36
313.21
314.09
45,294,220
+1.96(+0.63%)
Aug 04, 2020
310.07
312.15
310.07
312.13
44,289,876
+1.18(+0.38%)
Aug 03, 2020
310.51
311.74
309.95
310.95
56,090,172
+2.15(+0.70%)
Jul 31, 2020
308.18
308.91
303.90
308.81
90,098,888
+2.42(+0.79%)
Jul 30, 2020
304.44
306.81
302.30
306.38
65,321,184
-1.10(-0.36%)
Jul 29, 2020
304.64
308.06
304.61
307.48
51,201,116
+3.74(+1.23%)
Jul 28, 2020
304.94
306.08
303.44
303.75
60,738,208
-1.94(-0.63%)
Jul 27, 2020
304.18
305.86
303.37
305.68
50,996,020
+2.21(+0.73%)
Jul 24, 2020
303.54
304.52
301.93
303.47
77,998,176
-1.97(-0.64%)
Jul 23, 2020
308.76
309.48
304.04
305.44
80,039,088
-3.69(-1.19%)
Jul 22, 2020
307.01
309.45
306.89
309.13
61,049,696
+1.75(+0.57%)
Jul 21, 2020
308.74
309.19
306.37
307.38
60,745,348
+0.65(+0.21%)
Jul 20, 2020
303.99
307.49
303.23
306.72
59,489,096
+2.46(+0.81%)
Jul 17, 2020
304.42
305.07
302.39
304.27
66,376,036
+0.88(+0.29%)
Jul 16, 2020
302.44
303.85
301.78
303.39
57,715,672
-1.00(-0.33%)
Jul 15, 2020
304.92
305.51
301.95
304.39
92,093,808
+2.77(+0.92%)
Jul 14, 2020
296.30
302.41
295.07
301.62
98,879,624
+3.86(+1.30%)
Jul 13, 2020
302.76
305.20
297.09
297.76
108,694,272
-2.60(-0.87%)
Jul 10, 2020
297.26
300.63
295.79
300.36
60,851,724
+3.04(+1.02%)
Jul 09, 2020
299.65
299.90
293.82
297.32
87,980,720
-2.28(-0.76%)
Jul 08, 2020
297.54
299.60
295.74
299.60
57,514,580
+2.85(+0.96%)
Jul 07, 2020
298.27
300.29
296.37
296.76
87,607,824
-3.09(-1.03%)
Jul 06, 2020
299.21
300.44
298.44
299.85
65,055,796
+4.56(+1.54%)
Jul 02, 2020
297.19
298.57
294.61
295.29
73,322,192
+1.62(+0.55%)
Jul 01, 2020
292.77
294.97
292.30
293.67
76,373,520
+2.04(+0.70%)
Jun 30, 2020
287.50
293.37
287.34
291.63
119,547,016
+3.69(+1.28%)
Jun 29, 2020
285.06
288.08
282.71
287.94
84,235,616
+4.17(+1.47%)
Jun 26, 2020
289.55
289.77
283.18
283.77
135,301,600
-6.90(-2.38%)
Jun 25, 2020
287.01
290.95
284.93
290.68
94,355,072
+3.08(+1.07%)
Jun 24, 2020
293.03
293.66
285.71
287.59
140,179,248
-7.53(-2.55%)
Jun 23, 2020
296.48
297.44
294.70
295.12
72,277,328
+1.35(+0.46%)
Jun 22, 2020
291.28
294.17
290.11
293.77
78,690,384
+1.87(+0.64%)
Jun 19, 2020
297.12
297.32
289.90
291.89
143,325,520
-1.68(-0.57%)
Jun 18, 2020
291.91
294.06
291.44
293.57
85,618,448
+0.11(+0.04%)
Jun 17, 2020
295.73
296.03
292.71
293.46
88,353,568
-1.22(-0.42%)
Jun 16, 2020
297.06
297.21
289.70
294.68
145,955,472
+5.56(+1.92%)
Jun 15, 2020
280.62
290.28
279.41
289.12
143,764,288
+2.67(+0.93%)
Jun 12, 2020
290.24
291.03
281.16
286.44
206,752,736
+3.39(+1.20%)
Jun 11, 2020
293.27
293.92
282.49
283.06
221,818,672
-17.32(-5.76%)
Jun 10, 2020
302.65
303.56
299.64
300.37
100,391,544
-1.69(-0.56%)
Jun 09, 2020
301.60
304.40
300.71
302.06
82,131,184
-2.27(-0.75%)
Jun 08, 2020
301.60
304.52
300.96
304.33
78,137,584
+3.64(+1.21%)
Jun 05, 2020
298.70
302.51
298.64
300.69
159,860,112
+7.51(+2.56%)
Jun 04, 2020
292.94
294.72
291.03
293.18
80,302,256
-0.77(-0.26%)
Jun 03, 2020
292.12
294.93
291.84
293.95
97,768,368
+3.86(+1.33%)
Jun 02, 2020
288.65
290.14
287.28
290.09
78,572,824
+2.38(+0.83%)
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.