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 (%)
Jun 28, 2019 282.26 282.39 275.54 282.21 2,629,200 -0.21(-0.07%)
Jun 27, 2019 279.49 284.25 278.81 282.42 1,116,626 +3.58(+1.28%)
Jun 26, 2019 285.18 285.80 277.11 278.84 1,474,568 -6.34(-2.22%)
Jun 25, 2019 289.98 291.35 284.07 285.18 1,750,131 -5.35(-1.84%)
Jun 24, 2019 293.79 294.86 286.61 290.53 1,523,756 -3.23(-1.10%)
Jun 21, 2019 292.37 294.83 289.43 293.76 1,965,500 +2.53(+0.87%)
Jun 20, 2019 292.46 294.37 289.38 291.23 1,525,819 +0.16(+0.05%)
Jun 19, 2019 288.11 292.15 286.52 291.07 1,115,120 +2.74(+0.95%)
Jun 18, 2019 288.37 290.19 286.50 288.33 1,829,538 +0.88(+0.31%)
Jun 17, 2019 285.45 288.05 285.19 287.45 1,084,984 +2.13(+0.75%)
Jun 14, 2019 286.00 286.95 282.51 285.32 1,426,400 +0.22(+0.08%)
Jun 13, 2019 281.20 285.30 280.76 285.10 1,073,859 +4.00(+1.42%)
Jun 12, 2019 282.89 283.44 278.68 281.10 1,268,560 -2.35(-0.83%)
Jun 11, 2019 282.14 285.86 281.87 283.45 1,485,589 +1.31(+0.46%)
Jun 10, 2019 280.00 282.49 277.93 282.14 1,232,724 +4.01(+1.44%)
Jun 07, 2019 277.54 279.85 276.31 278.13 1,377,400 +0.63(+0.23%)
Jun 06, 2019 280.00 281.67 277.14 277.50 1,612,436 +0.58(+0.21%)
Jun 05, 2019 282.82 282.82 274.11 276.92 1,487,793 -2.89(-1.03%)
Jun 04, 2019 277.08 281.14 276.53 279.81 1,722,521 +3.37(+1.22%)
Jun 03, 2019 277.43 281.59 273.80 276.44 2,270,146 -1.54(-0.55%)
May 31, 2019 276.45 279.77 273.73 277.98 2,056,600 +0.16(+0.06%)
May 30, 2019 276.55 279.26 275.06 277.82 1,113,835 +2.25(+0.82%)
May 29, 2019 270.44 276.92 269.44 275.57 1,672,209 +3.31(+1.22%)
May 28, 2019 278.12 279.10 272.19 272.26 1,581,752 -4.99(-1.80%)
May 24, 2019 277.19 279.92 275.02 277.25 1,362,800 -0.47(-0.17%)
May 23, 2019 275.08 278.01 273.41 277.72 1,683,059 +0.58(+0.21%)
May 22, 2019 274.65 280.25 274.39 277.14 1,538,033 +0.08(+0.03%)
May 21, 2019 269.00 278.29 268.01 277.06 2,404,356 +10.75(+4.04%)
May 20, 2019 264.99 266.88 262.58 266.31 1,207,679 +1.24(+0.47%)
May 17, 2019 261.35 267.84 261.00 265.07 879,400 +1.25(+0.47%)
May 16, 2019 259.32 269.44 259.14 263.82 1,524,868 +5.17(+2.00%)
May 15, 2019 259.27 262.95 257.50 258.65 2,055,847 -2.68(-1.03%)
May 14, 2019 262.75 264.75 261.20 261.33 1,260,605 +0.13(+0.05%)
May 13, 2019 264.49 266.02 258.58 261.20 2,501,265 -7.11(-2.65%)
May 10, 2019 268.77 269.82 261.69 268.31 1,467,900 +2.26(+0.85%)
May 09, 2019 261.60 267.89 260.35 266.05 1,471,222 +1.40(+0.53%)
May 08, 2019 264.71 266.89 260.26 264.65 1,228,079 -0.24(-0.09%)
May 07, 2019 267.37 269.40 262.29 264.89 1,473,437 -3.81(-1.42%)
May 06, 2019 257.25 269.75 256.10 268.70 1,686,207 +7.00(+2.67%)
May 03, 2019 262.01 263.34 257.14 261.70 1,231,600 +0.11(+0.04%)
May 02, 2019 260.77 262.01 255.43 261.59 1,604,550 +0.87(+0.33%)
May 01, 2019 262.26 264.91 256.63 260.72 1,854,905 -2.31(-0.88%)
Apr 30, 2019 266.33 268.17 260.00 263.03 2,341,405 -3.26(-1.22%)
Apr 29, 2019 266.70 268.17 262.54 266.29 2,248,236 -0.11(-0.04%)
Apr 26, 2019 258.00 266.77 257.43 266.40 4,127,600 +10.49(+4.10%)
Apr 25, 2019 249.00 257.53 248.25 255.91 3,185,714 +4.91(+1.96%)
Apr 24, 2019 248.30 253.99 247.75 251.00 3,264,177 +0.36(+0.14%)
Apr 23, 2019 245.25 252.16 244.08 250.64 3,761,805 +6.64(+2.72%)
Apr 22, 2019 240.74 245.24 239.07 244.00 3,303,039 +4.38(+1.83%)
Apr 18, 2019 238.02 241.44 230.51 239.62 3,977,800 +3.37(+1.43%)
Apr 17, 2019 243.40 243.83 227.16 236.25 7,072,468 -8.88(-3.62%)
Apr 16, 2019 266.43 267.49 241.19 245.13 6,398,671 -17.75(-6.75%)
Apr 15, 2019 254.60 264.65 254.50 262.88 4,079,633 +10.03(+3.97%)
Apr 12, 2019 276.89 276.89 249.15 252.85 7,351,900 -23.44(-8.48%)
Apr 11, 2019 289.70 290.94 275.35 276.29 2,381,023 -11.75(-4.08%)
Apr 10, 2019 290.42 291.19 286.36 288.04 1,008,226 -2.06(-0.71%)
Apr 09, 2019 288.25 291.29 286.72 290.10 1,095,329 +0.60(+0.21%)
Apr 08, 2019 293.14 293.65 288.92 289.50 997,808 -3.81(-1.30%)
Apr 05, 2019 291.22 293.56 289.20 293.31 1,072,900 +2.11(+0.72%)
Apr 04, 2019 288.33 292.08 287.33 291.20 760,580 +3.54(+1.23%)
Apr 03, 2019 289.73 291.00 285.74 287.66 1,015,258 -0.54(-0.19%)
Apr 02, 2019 289.43 289.69 285.39 288.20 1,163,190 -0.13(-0.05%)
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.