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
Adv Micro Devices
(NQ:
AMD
)
144.07
-4.53 (-3.05%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jul 31, 2024
150.73
153.60
140.03
144.48
114,210,224
+6.04(+4.36%)
Jul 30, 2024
139.88
141.70
134.05
138.44
68,533,392
-1.31(-0.94%)
Jul 29, 2024
141.19
144.59
138.75
139.75
47,375,832
-0.24(-0.17%)
Jul 26, 2024
140.32
141.29
138.27
139.99
49,436,160
+1.67(+1.21%)
Jul 25, 2024
144.07
144.75
136.81
138.32
60,547,148
-6.31(-4.36%)
Jul 24, 2024
152.72
153.68
144.53
144.63
49,158,356
-9.37(-6.08%)
Jul 23, 2024
154.95
157.05
153.80
154.00
31,872,674
-1.87(-1.20%)
Jul 22, 2024
154.23
156.70
152.54
155.87
43,883,452
+4.29(+2.83%)
Jul 19, 2024
154.86
155.81
150.62
151.58
47,513,332
-4.19(-2.69%)
Jul 18, 2024
163.41
163.41
153.20
155.77
69,370,584
-3.66(-2.30%)
Jul 17, 2024
169.80
169.80
159.37
159.43
76,910,472
-18.12(-10.21%)
Jul 16, 2024
179.69
179.75
174.53
177.55
40,599,232
-2.28(-1.27%)
Jul 15, 2024
184.45
185.50
178.54
179.83
42,158,836
-1.78(-0.98%)
Jul 12, 2024
182.01
186.99
179.69
181.61
50,827,372
-0.33(-0.18%)
Jul 11, 2024
184.07
187.11
177.25
181.94
59,191,708
-2.02(-1.10%)
Jul 10, 2024
179.99
187.28
177.80
183.96
90,174,072
+6.86(+3.87%)
Jul 09, 2024
177.97
180.41
174.70
177.10
43,431,140
-1.59(-0.89%)
Jul 08, 2024
174.90
178.95
173.22
178.69
60,145,344
+6.79(+3.95%)
Jul 05, 2024
165.97
174.04
165.68
171.90
61,866,556
+8.00(+4.88%)
Jul 03, 2024
164.20
165.26
162.51
163.90
27,014,044
-0.41(-0.25%)
Jul 02, 2024
157.04
164.58
156.70
164.31
57,785,808
+6.62(+4.20%)
Jul 01, 2024
161.25
161.51
153.64
157.69
50,399,128
-4.52(-2.79%)
Jun 28, 2024
160.23
166.45
159.41
162.21
56,206,720
+2.74(+1.72%)
Jun 27, 2024
157.18
160.61
156.81
159.47
33,989,748
+1.93(+1.23%)
Jun 26, 2024
160.60
160.74
156.00
157.54
36,931,628
-2.71(-1.69%)
Jun 25, 2024
160.73
161.00
156.45
160.25
40,938,180
+0.00(+0.00%)
Jun 24, 2024
159.75
163.40
158.19
160.25
45,915,316
-0.98(-0.61%)
Jun 21, 2024
161.75
163.20
157.89
161.23
61,373,412
-0.55(-0.34%)
Jun 20, 2024
155.82
166.82
155.50
161.78
93,228,160
+7.15(+4.62%)
Jun 18, 2024
156.99
157.24
153.34
154.63
51,867,172
-3.77(-2.38%)
Jun 17, 2024
158.00
159.23
154.13
158.40
44,471,800
-1.23(-0.77%)
Jun 14, 2024
158.50
161.34
157.61
159.63
34,056,760
-0.27(-0.17%)
Jun 13, 2024
160.40
162.66
157.31
159.90
44,413,584
-0.34(-0.21%)
Jun 12, 2024
160.32
162.24
158.62
160.24
48,272,512
+1.28(+0.81%)
Jun 11, 2024
160.50
161.54
156.92
158.96
40,496,888
-1.38(-0.86%)
Jun 10, 2024
162.48
165.55
159.61
160.34
67,523,136
-7.53(-4.49%)
Jun 07, 2024
166.59
169.45
165.86
167.87
44,796,132
+1.09(+0.65%)
Jun 06, 2024
165.46
169.51
163.86
166.78
47,117,544
+0.61(+0.37%)
Jun 05, 2024
162.07
167.12
161.38
166.17
60,468,044
+6.18(+3.86%)
Jun 04, 2024
162.84
164.83
158.87
159.99
48,110,000
-3.56(-2.18%)
Jun 03, 2024
170.82
171.08
160.91
163.55
59,115,240
-3.35(-2.01%)
May 31, 2024
166.65
169.50
160.07
166.90
64,334,660
+0.15(+0.09%)
May 30, 2024
167.90
168.75
163.80
166.75
46,418,112
+1.61(+0.97%)
May 29, 2024
167.46
168.48
162.91
165.14
56,492,124
-6.47(-3.77%)
May 28, 2024
169.42
174.55
164.96
171.61
66,429,724
+5.25(+3.16%)
May 24, 2024
161.41
167.66
160.25
166.36
55,218,744
+5.93(+3.70%)
May 23, 2024
170.18
173.14
158.27
160.43
91,817,784
-5.09(-3.08%)
May 22, 2024
167.41
169.81
163.86
165.52
47,302,564
+0.86(+0.52%)
May 21, 2024
164.00
165.83
163.10
164.66
29,965,332
-1.67(-1.00%)
May 20, 2024
165.55
168.49
164.47
166.33
45,595,232
+1.86(+1.13%)
May 17, 2024
168.43
169.72
162.32
164.47
65,991,868
+1.85(+1.14%)
May 16, 2024
160.92
168.06
159.90
162.62
77,078,904
+2.95(+1.85%)
May 15, 2024
155.59
159.69
154.70
159.67
43,149,848
+6.51(+4.25%)
May 14, 2024
150.43
153.49
148.78
153.16
31,914,084
+2.60(+1.73%)
May 13, 2024
151.28
153.33
150.40
150.56
27,833,648
-1.36(-0.90%)
May 10, 2024
154.29
156.37
151.31
151.92
37,653,756
-0.47(-0.31%)
May 09, 2024
153.13
154.09
150.61
152.39
32,999,042
-1.23(-0.80%)
May 08, 2024
153.40
155.33
152.52
153.62
28,713,208
-0.81(-0.52%)
May 07, 2024
156.32
157.70
153.66
154.43
37,358,440
-1.35(-0.87%)
May 06, 2024
153.10
156.65
151.26
155.78
44,561,768
+5.18(+3.44%)
May 03, 2024
148.75
150.79
147.24
150.60
49,361,688
+4.44(+3.04%)
May 02, 2024
145.51
147.62
141.16
146.16
50,051,880
+1.89(+1.31%)
May 01, 2024
148.11
151.37
142.14
144.27
89,347,984
-14.11(-8.91%)
Apr 30, 2024
160.63
162.29
158.35
158.38
60,566,820
-1.82(-1.14%)
Apr 29, 2024
159.08
160.77
156.26
160.20
43,432,176
+2.80(+1.78%)
Apr 26, 2024
154.24
158.63
153.43
157.40
42,510,764
+3.64(+2.37%)
Apr 25, 2024
149.15
155.14
146.75
153.76
41,404,504
+2.02(+1.33%)
Apr 24, 2024
156.56
157.66
150.63
151.74
43,386,856
-0.53(-0.35%)
Apr 23, 2024
151.65
153.50
150.35
152.27
46,009,776
+3.63(+2.44%)
Apr 22, 2024
148.15
149.89
145.63
148.64
49,841,192
+2.00(+1.36%)
Apr 19, 2024
151.59
154.25
145.29
146.64
71,618,200
-8.44(-5.44%)
Apr 18, 2024
155.51
156.96
152.32
155.08
52,641,484
+1.06(+0.69%)
Apr 17, 2024
163.97
164.45
153.88
154.02
75,837,632
-9.44(-5.78%)
Apr 16, 2024
162.28
164.88
161.67
163.46
55,261,172
+3.14(+1.96%)
Apr 15, 2024
164.43
164.44
158.76
160.32
61,430,496
-2.96(-1.81%)
Apr 12, 2024
164.53
165.70
161.82
163.28
63,519,644
-7.22(-4.23%)
Apr 11, 2024
167.54
170.95
166.55
170.50
48,978,820
+3.36(+2.01%)
Apr 10, 2024
166.71
169.78
164.00
167.14
59,566,804
-3.64(-2.13%)
Apr 09, 2024
170.21
171.60
167.29
170.78
42,898,508
+0.88(+0.52%)
Apr 08, 2024
168.20
171.66
166.82
169.90
43,956,868
-0.52(-0.31%)
Apr 05, 2024
168.10
172.69
165.58
170.42
66,080,748
+4.59(+2.77%)
Apr 04, 2024
182.92
183.02
165.65
165.83
88,122,248
-14.94(-8.26%)
Apr 03, 2024
177.54
182.05
176.70
180.77
49,933,424
+2.07(+1.16%)
Apr 02, 2024
179.47
180.10
174.83
178.70
61,562,688
-4.64(-2.53%)
Apr 01, 2024
180.10
187.24
179.90
183.34
74,257,984
+2.85(+1.58%)
Mar 28, 2024
179.47
183.40
180.32
180.49
57,632,628
+0.90(+0.50%)
Mar 27, 2024
179.96
181.23
175.40
179.59
55,664,556
+1.72(+0.97%)
Mar 26, 2024
179.54
182.60
176.35
177.87
65,280,956
-0.76(-0.43%)
Mar 25, 2024
172.90
182.80
172.00
178.63
71,919,088
-1.02(-0.57%)
Mar 22, 2024
177.21
180.76
175.05
179.65
57,899,096
+0.97(+0.54%)
Mar 21, 2024
185.97
187.69
177.66
178.68
75,271,168
-1.05(-0.58%)
Mar 20, 2024
182.03
182.68
174.00
179.73
81,665,520
-1.69(-0.93%)
Mar 19, 2024
183.16
185.61
177.36
181.42
83,451,648
-9.23(-4.84%)
Mar 18, 2024
193.28
193.50
188.05
190.65
59,242,072
-0.41(-0.21%)
Mar 15, 2024
184.83
193.80
184.48
191.06
96,453,272
+4.00(+2.14%)
Mar 14, 2024
192.92
196.93
184.03
187.06
84,455,976
-7.73(-3.97%)
Mar 13, 2024
198.73
198.83
192.70
194.79
70,467,752
-7.97(-3.93%)
Mar 12, 2024
200.52
202.85
194.27
202.76
68,871,752
+4.37(+2.20%)
Mar 11, 2024
203.01
203.55
196.70
198.39
73,000,192
-9.00(-4.34%)
Mar 08, 2024
213.41
227.30
205.60
207.39
120,817,232
-3.99(-1.89%)
Mar 07, 2024
212.52
213.83
208.22
211.38
63,690,888
+0.75(+0.36%)
Mar 06, 2024
210.43
214.81
207.32
210.63
86,579,840
+5.50(+2.68%)
Mar 05, 2024
200.50
205.33
199.15
205.13
65,318,512
-0.23(-0.11%)
Mar 04, 2024
205.16
211.01
203.50
205.36
86,703,432
+2.72(+1.34%)
Mar 01, 2024
197.91
202.72
195.42
202.64
103,821,280
+10.11(+5.25%)
Feb 29, 2024
179.82
193.00
179.82
192.53
105,066,536
+15.99(+9.06%)
Feb 28, 2024
176.25
176.84
173.59
176.54
35,863,072
-1.46(-0.82%)
Feb 27, 2024
175.92
178.46
172.49
178.00
44,454,088
+1.99(+1.13%)
Feb 26, 2024
178.78
179.84
174.81
176.01
45,366,896
-0.51(-0.29%)
Feb 23, 2024
181.86
183.80
174.55
176.52
69,207,584
-5.34(-2.94%)
Feb 22, 2024
173.20
183.83
172.00
181.86
100,481,328
+17.57(+10.69%)
Feb 21, 2024
162.74
164.90
161.81
164.29
48,375,184
-1.40(-0.84%)
Feb 20, 2024
171.14
171.81
162.00
165.69
66,412,368
-8.18(-4.70%)
Feb 16, 2024
177.45
180.33
173.25
173.87
53,944,464
-2.89(-1.63%)
Feb 15, 2024
179.14
180.50
175.26
176.76
51,156,624
-1.94(-1.09%)
Feb 14, 2024
173.47
178.74
172.88
178.70
57,261,856
+7.16(+4.17%)
Feb 13, 2024
167.94
173.17
164.30
171.54
63,000,460
-0.37(-0.22%)
Feb 12, 2024
172.68
177.41
170.67
171.91
58,095,516
-0.57(-0.33%)
Feb 09, 2024
171.00
175.10
168.66
172.48
56,375,712
+3.13(+1.85%)
Feb 08, 2024
170.33
172.17
168.60
169.35
43,514,320
-1.59(-0.93%)
Feb 07, 2024
169.47
172.38
168.25
170.94
53,573,968
+3.06(+1.82%)
Feb 06, 2024
173.15
173.88
165.50
167.88
68,718,304
-6.35(-3.64%)
Feb 05, 2024
179.09
180.01
171.11
174.23
76,247,256
-3.43(-1.93%)
Feb 02, 2024
173.79
179.00
173.05
177.66
82,157,712
+7.18(+4.21%)
Feb 01, 2024
169.27
171.14
165.86
170.48
91,306,728
+2.79(+1.66%)
Jan 31, 2024
165.74
171.30
162.56
167.69
133,011,584
-4.37(-2.54%)
Jan 30, 2024
176.13
178.48
169.52
172.06
121,080,144
-5.77(-3.24%)
Jan 29, 2024
178.77
178.88
174.40
177.83
89,082,080
+0.58(+0.33%)
Jan 26, 2024
175.29
181.23
174.15
177.25
107,381,648
-3.08(-1.71%)
Jan 25, 2024
183.41
184.92
177.63
180.33
126,559,952
+2.04(+1.14%)
Jan 24, 2024
172.55
180.58
170.56
178.29
125,204,960
+9.92(+5.89%)
Jan 23, 2024
166.50
169.63
164.27
168.37
76,992,080
+0.19(+0.11%)
Jan 22, 2024
174.39
174.65
164.15
168.18
122,742,088
-6.05(-3.47%)
Jan 19, 2024
165.80
174.24
162.20
174.23
140,367,968
+11.56(+7.11%)
Jan 18, 2024
166.20
168.60
158.22
162.67
131,504,816
+2.50(+1.56%)
Jan 17, 2024
158.45
160.64
154.40
160.17
103,909,328
+1.43(+0.90%)
Jan 16, 2024
150.36
159.72
149.98
158.74
112,423,624
+12.18(+8.31%)
Jan 12, 2024
148.04
148.75
145.00
146.56
48,293,104
-1.46(-0.99%)
Jan 11, 2024
148.52
150.38
143.69
148.02
62,646,260
-0.52(-0.35%)
Jan 10, 2024
150.07
150.88
146.65
148.54
56,863,096
-0.72(-0.48%)
Jan 09, 2024
145.95
149.86
145.08
149.26
67,797,312
+3.08(+2.11%)
Jan 08, 2024
140.36
147.15
140.15
146.18
71,717,528
+7.60(+5.48%)
Jan 05, 2024
136.78
141.01
136.44
138.58
69,687,360
+2.57(+1.89%)
Jan 04, 2024
134.30
137.70
134.00
136.01
58,529,712
+0.69(+0.51%)
Jan 03, 2024
135.71
137.43
133.74
135.32
62,094,676
-3.26(-2.35%)
Jan 02, 2024
144.28
144.40
137.43
138.58
64,798,728
-8.83(-5.99%)
Dec 29, 2023
149.50
151.05
147.20
147.41
62,079,280
-1.35(-0.91%)
Dec 28, 2023
146.80
150.41
145.95
148.76
63,662,036
+2.69(+1.84%)
Dec 27, 2023
144.72
146.25
143.18
146.07
48,986,192
+2.66(+1.85%)
Dec 26, 2023
140.07
143.85
139.92
143.41
47,088,304
+3.81(+2.73%)
Dec 22, 2023
140.48
140.70
138.31
139.60
35,396,648
-0.31(-0.22%)
Dec 21, 2023
138.14
139.98
137.38
139.91
47,161,440
+4.44(+3.28%)
Dec 20, 2023
139.00
139.58
135.37
135.47
54,573,488
-4.68(-3.34%)
Dec 19, 2023
138.57
143.47
138.56
140.15
63,681,580
+1.25(+0.90%)
Dec 18, 2023
139.15
139.79
137.65
138.90
45,670,728
-0.25(-0.18%)
Dec 15, 2023
139.52
140.89
137.25
139.15
70,344,824
+1.15(+0.83%)
Dec 14, 2023
138.89
141.82
135.72
138.00
76,092,904
-0.19(-0.14%)
Dec 13, 2023
137.97
139.24
136.03
138.19
70,478,160
+0.58(+0.42%)
Dec 12, 2023
132.25
139.89
131.90
137.61
111,611,744
+3.20(+2.38%)
Dec 11, 2023
130.56
135.04
128.25
134.41
98,502,464
+5.49(+4.26%)
Dec 08, 2023
129.54
131.00
126.89
128.92
89,341,096
+0.55(+0.43%)
Dec 07, 2023
120.79
128.68
119.56
128.37
118,219,312
+11.55(+9.89%)
Dec 06, 2023
120.69
122.83
116.38
116.82
60,242,400
-1.56(-1.32%)
Dec 05, 2023
117.43
118.49
116.45
118.38
38,815,496
-0.19(-0.16%)
Dec 04, 2023
119.75
119.90
116.37
118.57
39,821,840
-2.82(-2.32%)
Dec 01, 2023
119.88
121.40
118.64
121.39
37,100,552
+0.23(+0.19%)
Nov 30, 2023
123.61
124.05
119.65
121.16
45,156,396
-2.69(-2.17%)
Nov 29, 2023
123.98
125.72
123.48
123.85
37,841,028
+1.84(+1.51%)
Nov 28, 2023
121.98
122.54
120.79
122.01
32,024,476
-0.64(-0.52%)
Nov 27, 2023
122.07
123.89
121.77
122.65
32,710,920
+0.34(+0.28%)
Nov 24, 2023
122.03
123.25
121.54
122.31
19,002,112
-0.20(-0.16%)
Nov 22, 2023
120.00
124.76
119.95
122.51
56,894,488
+3.35(+2.81%)
Nov 21, 2023
120.54
120.65
117.94
119.16
41,485,456
-2.37(-1.95%)
Nov 20, 2023
120.70
121.93
120.07
121.53
43,138,992
+0.91(+0.75%)
Nov 17, 2023
119.64
121.49
118.82
120.62
38,562,732
+0.79(+0.66%)
Nov 16, 2023
117.20
120.73
116.41
119.83
49,631,160
+1.83(+1.55%)
Nov 15, 2023
120.54
120.59
116.87
118.00
59,396,960
-1.88(-1.57%)
Nov 14, 2023
119.70
122.11
119.22
119.88
60,959,844
+3.09(+2.65%)
Nov 13, 2023
118.34
118.68
116.00
116.79
46,684,424
-1.80(-1.52%)
Nov 10, 2023
114.35
119.70
114.03
118.59
75,220,096
+5.10(+4.49%)
Nov 09, 2023
114.10
115.81
113.06
113.49
61,097,988
-0.10(-0.09%)
Nov 08, 2023
113.55
115.32
112.88
113.59
41,852,760
+0.14(+0.12%)
Nov 07, 2023
111.86
114.65
111.22
113.45
50,513,072
+1.70(+1.52%)
Nov 06, 2023
112.60
113.08
110.22
111.75
49,216,272
-0.50(-0.45%)
Nov 03, 2023
109.05
113.39
107.86
112.25
65,830,272
+4.42(+4.10%)
Nov 02, 2023
107.96
109.41
105.91
107.83
71,353,232
-0.21(-0.19%)
Nov 01, 2023
98.58
108.15
98.50
108.04
138,560,464
+9.54(+9.69%)
Oct 31, 2023
96.24
98.82
94.07
98.50
79,289,400
+2.32(+2.41%)
Oct 30, 2023
96.14
97.04
92.74
96.18
43,686,944
-0.25(-0.26%)
Oct 27, 2023
95.80
97.35
94.59
96.43
52,459,408
+2.76(+2.95%)
Oct 26, 2023
95.99
97.52
93.11
93.67
49,863,520
-2.39(-2.48%)
Oct 25, 2023
100.42
101.03
95.23
96.06
53,344,928
-5.61(-5.52%)
Oct 24, 2023
100.97
101.79
99.38
101.67
51,949,192
+1.66(+1.66%)
Oct 23, 2023
100.81
102.42
99.31
100.01
50,775,008
-1.80(-1.77%)
Oct 20, 2023
102.28
104.34
101.44
101.81
61,485,776
-0.59(-0.58%)
Oct 19, 2023
103.81
105.60
101.84
102.40
52,707,768
+0.23(+0.23%)
Oct 18, 2023
103.38
104.78
101.74
102.17
50,424,448
-2.97(-2.82%)
Oct 17, 2023
103.54
106.29
101.66
105.14
49,609,668
-1.32(-1.24%)
Oct 16, 2023
105.42
107.48
105.39
106.46
42,450,368
+1.37(+1.30%)
Oct 13, 2023
108.65
108.97
104.75
105.09
52,926,256
-3.70(-3.40%)
Oct 12, 2023
108.40
111.31
107.51
108.79
60,946,124
+0.48(+0.44%)
Oct 11, 2023
109.14
110.10
106.93
108.31
51,054,364
-0.69(-0.64%)
Oct 10, 2023
107.49
110.12
106.40
109.00
57,073,540
+2.03(+1.90%)
Oct 09, 2023
106.01
107.31
104.79
106.97
39,574,856
-0.27(-0.25%)
Oct 06, 2023
102.16
107.87
102.03
107.24
64,911,140
+4.33(+4.21%)
Oct 05, 2023
103.40
103.74
100.27
102.91
51,751,156
-1.16(-1.11%)
Oct 04, 2023
100.65
104.40
100.34
104.07
50,978,056
+3.99(+3.99%)
Oct 03, 2023
101.80
103.29
99.17
100.08
48,083,888
-3.19(-3.09%)
Oct 02, 2023
102.21
103.71
101.70
103.27
45,099,544
+0.45(+0.44%)
Sep 29, 2023
104.69
104.94
102.56
102.82
56,140,936
+0.06(+0.06%)
Sep 28, 2023
97.94
104.20
97.76
102.76
72,745,120
+4.69(+4.78%)
Sep 27, 2023
96.82
99.23
96.35
98.07
51,245,232
+2.11(+2.20%)
Sep 26, 2023
96.50
97.83
95.27
95.96
42,833,124
-1.42(-1.46%)
Sep 25, 2023
95.95
97.45
96.37
97.38
43,181,428
+1.18(+1.23%)
Sep 22, 2023
96.92
98.42
95.61
96.20
52,170,592
+0.09(+0.09%)
Sep 21, 2023
98.60
98.87
95.84
96.11
59,671,120
-4.23(-4.22%)
Sep 20, 2023
102.36
103.94
100.28
100.34
55,152,524
-1.27(-1.25%)
Sep 19, 2023
101.75
102.86
100.70
101.61
41,690,156
-0.76(-0.74%)
Sep 18, 2023
100.81
102.99
99.45
102.37
49,042,324
+0.88(+0.87%)
Sep 15, 2023
106.07
106.76
101.28
101.49
71,103,624
-5.14(-4.82%)
Sep 14, 2023
108.43
109.15
106.22
106.63
45,887,104
-1.08(-1.00%)
Sep 13, 2023
105.10
108.74
104.83
107.71
44,673,732
+2.40(+2.28%)
Sep 12, 2023
104.20
106.74
103.18
105.31
44,405,784
-0.01(-0.01%)
Sep 11, 2023
107.32
107.51
103.00
105.32
50,585,012
-0.77(-0.73%)
Sep 08, 2023
107.02
109.74
105.75
106.09
46,271,732
-0.50(-0.47%)
Sep 07, 2023
106.14
107.69
105.09
106.59
49,061,920
-2.69(-2.46%)
Sep 06, 2023
110.56
111.33
108.22
109.28
47,724,112
-1.50(-1.35%)
Sep 05, 2023
109.00
111.82
106.30
110.78
66,067,148
+1.33(+1.22%)
Sep 01, 2023
107.00
110.06
106.61
109.45
54,856,304
+3.73(+3.53%)
Aug 31, 2023
106.19
108.06
104.86
105.72
58,924,504
-0.87(-0.82%)
Aug 30, 2023
105.40
107.67
104.50
106.59
55,233,132
+0.67(+0.63%)
Aug 29, 2023
102.11
106.57
101.79
105.92
50,819,564
+3.31(+3.23%)
Aug 28, 2023
103.47
104.07
100.89
102.61
55,355,924
+0.36(+0.35%)
Aug 25, 2023
101.17
104.12
99.58
102.25
74,980,960
+0.45(+0.44%)
Aug 24, 2023
111.06
111.64
100.87
101.80
109,091,392
-7.63(-6.97%)
Aug 23, 2023
105.65
110.08
105.00
109.43
54,587,180
+3.77(+3.57%)
Aug 22, 2023
109.40
109.72
104.85
105.66
47,313,620
-2.56(-2.37%)
Aug 21, 2023
106.20
108.54
105.67
108.22
49,521,492
+2.77(+2.63%)
Aug 18, 2023
102.40
106.07
101.68
105.45
60,071,192
+1.01(+0.97%)
Aug 17, 2023
107.62
107.85
104.10
104.44
59,023,164
-2.75(-2.57%)
Aug 16, 2023
110.09
110.44
106.98
107.19
54,299,044
-4.16(-3.74%)
Aug 15, 2023
111.99
113.18
110.17
111.35
53,776,264
-0.63(-0.56%)
Aug 14, 2023
106.75
111.99
105.42
111.98
57,325,228
+4.41(+4.10%)
Aug 11, 2023
108.85
109.07
106.48
107.57
55,667,776
-2.66(-2.41%)
Aug 10, 2023
111.30
113.89
109.47
110.23
57,265,152
-0.24(-0.22%)
Aug 09, 2023
112.89
113.15
108.78
110.47
56,281,728
-2.76(-2.44%)
Aug 08, 2023
114.94
115.46
111.41
113.23
54,098,664
-3.58(-3.06%)
Aug 07, 2023
116.36
119.08
115.49
116.81
65,816,144
+0.99(+0.85%)
Aug 04, 2023
114.48
118.85
113.96
115.82
84,869,000
+2.67(+2.36%)
Aug 03, 2023
108.95
114.96
108.95
113.15
90,700,688
+3.80(+3.48%)
Aug 02, 2023
119.49
119.50
107.38
109.35
173,448,256
-8.25(-7.02%)
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.