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
Real Estate Bear -3X Direxion
(NY:
DRV
)
39.23
-2.33 (-5.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 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, 2017
505.12
517.21
504.19
506.05
1,576
-0.93(-0.18%)
Jul 28, 2017
502.80
510.57
498.62
506.98
1,489
+4.18(+0.83%)
Jul 27, 2017
506.98
517.21
496.76
502.80
2,133
-0.46(-0.09%)
Jul 26, 2017
514.88
514.88
500.48
503.26
2,431
-11.62(-2.26%)
Jul 25, 2017
524.18
525.20
514.42
514.88
241
-1.39(-0.27%)
Jul 24, 2017
515.35
523.71
515.35
516.28
2,175
+1.86(+0.36%)
Jul 21, 2017
513.95
522.32
509.77
514.42
1,378
+1.39(+0.27%)
Jul 20, 2017
505.12
514.42
501.87
513.02
975
+7.44(+1.47%)
Jul 19, 2017
514.88
514.88
505.12
505.59
1,480
-10.69(-2.07%)
Jul 18, 2017
514.42
521.85
510.70
516.28
622
+2.32(+0.45%)
Jul 17, 2017
525.11
528.80
511.60
513.95
1,171
-13.01(-2.47%)
Jul 14, 2017
535.33
535.33
524.18
526.96
1,038
-14.87(-2.74%)
Jul 13, 2017
544.62
546.48
539.05
541.84
986
-3.25(-0.60%)
Jul 12, 2017
557.63
557.63
535.79
545.09
2,239
-20.91(-3.69%)
Jul 11, 2017
562.75
577.15
562.28
566.00
2,312
+1.86(+0.33%)
Jul 10, 2017
546.02
564.61
543.69
564.14
758
+15.34(+2.79%)
Jul 07, 2017
557.63
559.96
544.16
548.80
1,480
-8.83(-1.58%)
Jul 06, 2017
533.00
560.19
533.00
557.63
2,353
+29.74(+5.63%)
Jul 05, 2017
505.59
529.75
505.59
527.89
913
+23.24(+4.60%)
Jul 03, 2017
524.64
524.64
503.73
504.66
1,552
-23.70(-4.49%)
Jun 30, 2017
528.82
531.61
515.81
528.36
848
+1.39(+0.26%)
Jun 29, 2017
516.28
529.71
516.28
526.96
1,919
+16.26(+3.18%)
Jun 28, 2017
514.88
514.88
503.26
510.70
1,248
-3.72(-0.72%)
Jun 27, 2017
506.98
514.42
499.55
514.42
1,239
+13.94(+2.79%)
Jun 26, 2017
508.38
508.38
495.37
500.48
1,148
-10.69(-2.09%)
Jun 23, 2017
515.35
516.28
501.87
511.17
1,132
-5.11(-0.99%)
Jun 22, 2017
519.53
525.25
513.49
516.28
1,363
-1.86(-0.36%)
Jun 21, 2017
515.35
526.85
511.17
518.13
648
+4.39(+0.85%)
Jun 20, 2017
512.56
526.03
507.91
513.75
1,536
+2.12(+0.41%)
Jun 19, 2017
512.56
517.21
510.70
511.63
1,493
+0.00(+0.00%)
Jun 16, 2017
507.45
518.13
507.45
511.63
1,918
+4.18(+0.82%)
Jun 15, 2017
516.28
525.52
503.31
507.45
1,976
-6.51(-1.27%)
Jun 14, 2017
508.84
519.99
503.26
513.95
2,591
-3.72(-0.72%)
Jun 13, 2017
526.50
528.82
516.50
517.67
405
-2.79(-0.54%)
Jun 12, 2017
539.05
539.05
520.46
520.46
1,696
-14.41(-2.69%)
Jun 09, 2017
547.41
547.41
530.68
534.86
992
-10.22(-1.88%)
Jun 08, 2017
542.76
560.89
542.76
545.09
1,070
+2.79(+0.51%)
Jun 07, 2017
554.85
554.85
539.51
542.30
802
-11.15(-2.02%)
Jun 06, 2017
546.02
556.24
546.02
553.45
1,129
+7.90(+1.45%)
Jun 05, 2017
544.16
550.66
542.30
545.55
2,054
+6.04(+1.12%)
Jun 02, 2017
547.88
551.59
534.45
539.51
1,073
-16.26(-2.93%)
Jun 01, 2017
569.25
571.58
555.31
555.78
452
-8.83(-1.56%)
May 31, 2017
565.53
570.65
557.17
564.61
1,537
-0.46(-0.08%)
May 30, 2017
555.31
566.37
554.85
565.07
821
+8.83(+1.59%)
May 26, 2017
545.55
559.56
543.23
556.24
1,124
+12.55(+2.31%)
May 25, 2017
544.62
545.55
536.72
543.69
1,318
-0.00(-0.00%)
May 24, 2017
556.24
564.14
543.23
543.70
1,268
-13.47(-2.42%)
May 23, 2017
557.63
557.63
549.27
557.17
511
-1.86(-0.33%)
May 22, 2017
562.28
564.61
552.99
559.03
530
-6.04(-1.07%)
May 19, 2017
571.11
583.19
555.31
565.07
1,274
-8.83(-1.54%)
May 18, 2017
585.52
595.27
570.65
573.90
1,338
-11.15(-1.91%)
May 17, 2017
592.49
593.88
578.08
585.05
2,134
-6.51(-1.10%)
May 16, 2017
578.55
596.67
578.55
591.56
1,976
+12.08(+2.08%)
May 15, 2017
584.12
584.12
564.61
579.48
2,496
-5.11(-0.87%)
May 12, 2017
575.29
585.98
575.29
584.59
695
+7.43(+1.29%)
May 11, 2017
573.43
591.68
573.43
577.15
1,146
+6.97(+1.22%)
May 10, 2017
582.26
586.91
563.67
570.18
1,785
-13.48(-2.31%)
May 09, 2017
574.36
588.77
572.04
583.66
1,074
+9.76(+1.70%)
May 08, 2017
560.42
582.26
560.42
573.90
528
+10.69(+1.90%)
May 05, 2017
576.22
576.22
562.28
563.21
734
-14.40(-2.49%)
May 04, 2017
580.87
597.09
575.29
577.62
2,271
+7.90(+1.39%)
May 03, 2017
547.88
573.90
546.95
569.72
3,420
+21.84(+3.99%)
May 02, 2017
543.23
552.99
540.90
547.88
833
+3.25(+0.60%)
May 01, 2017
551.13
561.80
541.37
544.62
1,573
-10.22(-1.84%)
Apr 28, 2017
540.44
560.89
540.44
554.85
2,999
+15.80(+2.93%)
Apr 27, 2017
536.26
541.37
528.36
539.05
2,264
+3.25(+0.61%)
Apr 26, 2017
522.78
536.84
519.53
535.79
1,259
+13.48(+2.58%)
Apr 25, 2017
528.36
530.22
521.28
522.32
1,314
-6.97(-1.32%)
Apr 24, 2017
512.09
542.76
505.13
529.29
5,052
+15.80(+3.08%)
Apr 21, 2017
507.91
515.35
507.07
513.49
1,153
+6.04(+1.19%)
Apr 20, 2017
507.91
517.67
506.52
507.45
875
-0.46(-0.09%)
Apr 19, 2017
506.98
510.24
501.41
507.91
1,565
+2.32(+0.46%)
Apr 18, 2017
508.84
510.70
504.19
505.59
2,972
-2.79(-0.55%)
Apr 17, 2017
524.18
524.18
508.38
508.38
2,634
-19.98(-3.78%)
Apr 13, 2017
525.57
529.75
521.85
528.36
2,134
+3.25(+0.62%)
Apr 12, 2017
522.78
527.43
517.21
525.11
1,192
+2.32(+0.44%)
Apr 11, 2017
531.61
534.86
519.07
522.78
3,818
-10.22(-1.92%)
Apr 10, 2017
543.23
545.87
530.68
533.00
2,406
-10.69(-1.97%)
Apr 07, 2017
542.76
546.95
536.26
543.69
1,925
-1.86(-0.34%)
Apr 06, 2017
557.17
564.09
543.23
545.55
1,788
-9.29(-1.68%)
Apr 05, 2017
557.17
557.17
545.55
554.85
1,030
-1.86(-0.33%)
Apr 04, 2017
559.03
560.42
545.55
556.71
1,822
+0.47(+0.08%)
Apr 03, 2017
565.53
566.00
553.45
556.24
1,433
-5.11(-0.91%)
Mar 31, 2017
570.65
574.36
555.78
561.35
1,569
-9.76(-1.71%)
Mar 30, 2017
576.22
588.30
568.79
571.11
1,766
-3.72(-0.65%)
Mar 29, 2017
584.12
588.77
574.65
574.83
844
-8.37(-1.43%)
Mar 28, 2017
594.35
604.10
581.80
583.19
2,152
-8.36(-1.41%)
Mar 27, 2017
579.48
597.59
571.58
591.56
2,023
+15.34(+2.66%)
Mar 24, 2017
572.50
577.99
565.53
576.22
1,082
+1.86(+0.32%)
Mar 23, 2017
585.98
589.70
559.96
574.36
2,308
-11.62(-1.98%)
Mar 22, 2017
585.52
605.03
583.20
585.98
2,111
+0.00(+0.00%)
Mar 21, 2017
577.62
588.85
572.04
585.98
1,512
+5.11(+0.88%)
Mar 20, 2017
577.15
583.58
572.50
580.87
467
+3.25(+0.56%)
Mar 17, 2017
579.94
585.84
572.04
577.62
662
-7.44(-1.27%)
Mar 16, 2017
583.66
588.30
574.36
585.05
890
+3.25(+0.56%)
Mar 15, 2017
613.86
613.86
573.90
581.80
3,493
-38.57(-6.22%)
Mar 14, 2017
627.62
630.59
616.18
620.37
1,490
+1.86(+0.30%)
Mar 13, 2017
621.76
625.51
609.22
618.51
2,405
-5.58(-0.89%)
Mar 10, 2017
606.89
633.84
590.16
624.09
2,833
+6.51(+1.05%)
Mar 09, 2017
594.81
621.76
585.05
617.58
3,591
+26.49(+4.48%)
Mar 08, 2017
570.18
592.49
568.79
591.09
2,464
+30.67(+5.47%)
Mar 07, 2017
553.92
567.86
553.92
560.42
516
+7.90(+1.43%)
Mar 06, 2017
547.88
560.09
547.88
552.52
959
+7.44(+1.36%)
Mar 03, 2017
539.98
560.89
539.98
545.09
1,793
+6.04(+1.12%)
Mar 02, 2017
533.00
544.23
532.54
539.05
874
+8.37(+1.58%)
Mar 01, 2017
534.86
535.79
521.39
530.68
1,404
+5.11(+0.97%)
Feb 28, 2017
515.81
528.36
515.81
525.57
685
+10.22(+1.98%)
Feb 27, 2017
524.18
524.18
508.84
515.35
1,190
-8.83(-1.68%)
Feb 24, 2017
532.08
539.05
522.78
524.18
1,547
-6.97(-1.31%)
Feb 23, 2017
534.40
544.16
530.68
531.15
1,384
-7.90(-1.47%)
Feb 22, 2017
534.86
546.95
526.50
539.05
2,691
+4.65(+0.87%)
Feb 21, 2017
557.63
559.03
532.54
534.40
3,480
-20.91(-3.77%)
Feb 17, 2017
555.31
555.31
555.31
0
-3.25(-0.58%)
Feb 16, 2017
566.93
566.93
547.41
558.56
1,587
-9.76(-1.72%)
Feb 15, 2017
575.76
583.66
566.00
568.32
1,827
+5.11(+0.91%)
Feb 14, 2017
556.71
574.36
556.71
563.21
1,885
+8.83(+1.59%)
Feb 13, 2017
552.99
562.38
546.95
554.38
1,155
-0.93(-0.17%)
Feb 10, 2017
566.46
569.72
553.92
555.31
1,027
-11.62(-2.05%)
Feb 09, 2017
571.11
572.50
564.14
566.93
1,077
-3.72(-0.65%)
Feb 08, 2017
581.80
585.05
566.93
570.65
945
-14.87(-2.54%)
Feb 07, 2017
577.62
587.90
571.58
585.52
550
+6.51(+1.12%)
Feb 06, 2017
573.90
581.80
571.58
579.01
968
+2.79(+0.48%)
Feb 03, 2017
578.55
582.91
566.93
576.22
874
-9.76(-1.67%)
Feb 02, 2017
603.64
603.64
584.59
585.98
1,293
-19.52(-3.22%)
Feb 01, 2017
590.16
607.41
575.76
605.50
2,260
+18.59(+3.17%)
Jan 31, 2017
600.39
600.39
574.36
586.91
1,293
-12.08(-2.02%)
Jan 30, 2017
591.09
602.81
591.09
598.99
862
+10.69(+1.82%)
Jan 27, 2017
568.32
593.62
568.32
588.30
1,029
+16.91(+2.96%)
Jan 26, 2017
569.25
572.97
559.49
571.39
313
+3.07(+0.54%)
Jan 25, 2017
559.49
572.97
552.99
568.32
945
+11.15(+2.00%)
Jan 24, 2017
558.10
563.55
550.01
557.17
1,215
-0.46(-0.08%)
Jan 23, 2017
571.11
572.03
554.85
557.63
768
-13.48(-2.36%)
Jan 20, 2017
584.12
585.05
570.65
571.11
722
-13.01(-2.23%)
Jan 19, 2017
571.58
587.84
571.58
584.12
1,165
+17.66(+3.12%)
Jan 18, 2017
572.97
572.97
561.35
566.46
873
-2.79(-0.49%)
Jan 17, 2017
579.48
579.48
568.79
569.25
1,267
-12.55(-2.16%)
Jan 13, 2017
581.80
581.80
581.80
0
+0.93(+0.16%)
Jan 12, 2017
588.77
604.57
580.40
580.87
1,716
-9.01(-1.53%)
Jan 11, 2017
579.01
591.09
576.69
589.88
1,515
+10.40(+1.79%)
Jan 10, 2017
566.46
579.48
566.46
579.48
1,167
+13.94(+2.47%)
Jan 09, 2017
547.88
566.00
547.05
565.53
1,945
+14.87(+2.70%)
Jan 06, 2017
556.71
559.03
543.23
550.66
4,578
+2.32(+0.42%)
Jan 05, 2017
561.35
576.22
548.34
548.34
2,825
-6.97(-1.26%)
Jan 04, 2017
578.08
579.01
552.06
555.31
10,268
-26.95(-4.63%)
Jan 03, 2017
583.19
593.88
578.08
582.26
1,207
-4.65(-0.79%)
Dec 30, 2016
586.91
586.91
586.91
0
-23.70(-3.88%)
Dec 29, 2016
630.13
633.84
606.56
610.61
1,557
-23.70(-3.74%)
Dec 28, 2016
622.23
639.08
620.37
634.31
2,795
+11.15(+1.79%)
Dec 27, 2016
625.95
627.80
615.26
623.16
989
-2.32(-0.37%)
Dec 23, 2016
625.48
625.48
625.48
0
-3.72(-0.59%)
Dec 22, 2016
628.73
645.04
624.09
629.20
1,573
+2.32(+0.37%)
Dec 21, 2016
602.25
627.80
588.77
626.87
2,807
+25.09(+4.17%)
Dec 20, 2016
608.29
611.54
592.95
601.78
2,018
-3.72(-0.61%)
Dec 19, 2016
621.76
621.76
597.13
605.50
4,452
-19.52(-3.12%)
Dec 16, 2016
652.43
652.43
612.01
625.01
3,640
-29.74(-4.54%)
Dec 15, 2016
647.32
660.57
630.59
654.76
3,578
+10.22(+1.59%)
Dec 14, 2016
603.64
646.33
601.78
644.53
4,904
+40.89(+6.77%)
Dec 13, 2016
598.99
616.19
595.28
603.64
2,153
+0.47(+0.08%)
Dec 12, 2016
621.76
623.16
602.25
603.17
1,670
-12.55(-2.04%)
Dec 09, 2016
613.86
619.05
598.07
615.72
1,911
+1.86(+0.30%)
Dec 08, 2016
634.31
641.74
608.75
613.86
2,684
-12.08(-1.93%)
Dec 07, 2016
664.98
664.98
623.85
625.95
4,299
-40.89(-6.13%)
Dec 06, 2016
673.81
680.69
658.47
666.84
1,959
-11.62(-1.71%)
Dec 05, 2016
692.86
701.69
677.06
678.46
1,581
-16.26(-2.34%)
Dec 02, 2016
713.31
713.31
673.60
694.72
3,525
-23.23(-3.24%)
Dec 01, 2016
700.76
727.71
691.47
717.95
2,969
+32.53(+4.75%)
Nov 30, 2016
685.89
696.06
671.02
685.43
2,224
+21.38(+3.22%)
Nov 29, 2016
683.57
683.57
654.76
664.05
1,767
-18.12(-2.66%)
Nov 28, 2016
689.61
691.93
669.63
682.17
1,708
-11.62(-1.67%)
Nov 25, 2016
704.94
704.94
682.17
693.79
1,020
-9.76(-1.39%)
Nov 23, 2016
703.55
703.55
703.55
0
+7.90(+1.14%)
Nov 22, 2016
728.64
729.11
694.72
695.65
1,560
-39.50(-5.37%)
Nov 21, 2016
726.78
737.47
704.94
735.15
1,881
+6.04(+0.83%)
Nov 18, 2016
733.75
740.72
724.46
729.11
1,069
-5.58(-0.76%)
Nov 17, 2016
717.02
737.01
699.83
734.68
1,341
+22.77(+3.20%)
Nov 16, 2016
712.84
725.85
701.69
711.91
1,982
+4.18(+0.59%)
Nov 15, 2016
684.03
720.74
666.28
707.73
4,424
+18.59(+2.70%)
Nov 14, 2016
750.95
756.06
683.57
689.14
4,648
-52.51(-7.08%)
Nov 11, 2016
757.45
757.92
715.63
741.65
4,118
-15.80(-2.09%)
Nov 10, 2016
722.14
785.34
722.14
757.45
5,712
+37.17(+5.16%)
Nov 09, 2016
742.58
758.38
706.80
720.28
5,009
+31.60(+4.59%)
Nov 08, 2016
700.76
713.53
682.17
688.68
2,608
-12.08(-1.72%)
Nov 07, 2016
717.95
719.35
699.31
700.76
2,513
-36.42(-4.94%)
Nov 04, 2016
754.20
761.64
731.43
737.18
4,286
-18.41(-2.44%)
Nov 03, 2016
742.12
757.45
733.75
755.60
4,023
+16.26(+2.20%)
Nov 02, 2016
712.84
740.26
705.87
739.33
3,058
+30.72(+4.34%)
Nov 01, 2016
677.53
714.78
675.67
708.61
3,507
+44.56(+6.71%)
Oct 31, 2016
697.51
697.51
661.73
664.05
1,909
-34.39(-4.92%)
Oct 28, 2016
704.48
705.41
682.64
698.44
2,911
-6.04(-0.86%)
Oct 27, 2016
659.87
709.12
658.01
704.48
6,063
+51.12(+7.82%)
Oct 26, 2016
638.03
665.90
633.84
653.36
3,263
+24.63(+3.92%)
Oct 25, 2016
630.13
637.56
626.41
628.73
2,495
+4.65(+0.74%)
Oct 24, 2016
622.69
631.52
606.43
624.09
963
-4.18(-0.67%)
Oct 21, 2016
630.59
634.77
625.48
628.27
420
+4.65(+0.75%)
Oct 20, 2016
615.26
630.59
612.93
623.62
777
+6.04(+0.98%)
Oct 19, 2016
623.62
631.33
615.77
617.58
445
-5.11(-0.82%)
Oct 18, 2016
622.69
628.27
612.00
622.69
1,452
-12.55(-1.98%)
Oct 17, 2016
639.88
639.88
623.63
635.24
719
-3.25(-0.51%)
Oct 14, 2016
634.77
642.21
618.94
638.49
547
+7.90(+1.25%)
Oct 13, 2016
651.04
660.33
627.72
630.59
1,583
-14.41(-2.23%)
Oct 12, 2016
668.70
668.70
643.14
645.00
1,371
-24.16(-3.61%)
Oct 11, 2016
653.36
673.81
651.04
669.16
1,772
+20.45(+3.15%)
Oct 10, 2016
660.33
660.33
642.21
648.72
919
-13.43(-2.03%)
Oct 07, 2016
648.25
671.02
627.56
662.14
2,295
+3.21(+0.49%)
Oct 06, 2016
667.77
684.03
646.39
658.94
3,514
-0.47(-0.07%)
Oct 05, 2016
620.37
661.26
609.20
659.40
2,668
+37.64(+6.05%)
Oct 04, 2016
601.32
631.52
601.32
621.76
2,760
+25.09(+4.21%)
Oct 03, 2016
578.08
600.39
577.15
596.67
2,981
+30.20(+5.33%)
Sep 30, 2016
549.73
566.46
539.05
566.46
1,099
+11.62(+2.09%)
Sep 29, 2016
539.51
558.56
538.16
554.85
1,173
+21.38(+4.01%)
Sep 28, 2016
548.34
548.34
532.41
533.47
783
-13.48(-2.46%)
Sep 27, 2016
533.17
549.38
530.06
546.95
1,108
+16.73(+3.16%)
Sep 26, 2016
537.19
543.00
526.96
530.22
1,159
-2.32(-0.44%)
Sep 23, 2016
541.37
555.31
528.36
532.54
904
-6.04(-1.12%)
Sep 22, 2016
556.24
556.24
538.12
538.58
1,718
-30.67(-5.39%)
Sep 21, 2016
590.16
613.39
568.32
569.25
2,285
-21.84(-3.69%)
Sep 20, 2016
582.73
591.09
580.87
591.09
511
+1.86(+0.32%)
Sep 19, 2016
602.25
602.25
587.38
589.23
1,165
-15.80(-2.61%)
Sep 16, 2016
612.46
617.11
605.03
605.03
448
-1.39(-0.23%)
Sep 15, 2016
617.58
624.23
605.50
606.43
1,519
-7.90(-1.29%)
Sep 14, 2016
615.26
618.04
605.03
614.33
1,335
-6.04(-0.97%)
Sep 13, 2016
586.45
622.69
586.45
620.37
2,710
+44.15(+7.66%)
Sep 12, 2016
607.82
608.75
569.72
576.22
3,633
-21.84(-3.65%)
Sep 09, 2016
552.06
598.52
552.06
598.06
5,838
+63.66(+11.91%)
Sep 08, 2016
524.64
535.33
522.78
534.40
850
+18.13(+3.51%)
Sep 07, 2016
526.03
532.54
515.15
516.27
1,345
-9.76(-1.86%)
Sep 06, 2016
533.00
542.30
525.57
526.03
811
-11.15(-2.08%)
Sep 02, 2016
557.63
537.19
537.19
537.19
1,622
-14.87(-2.69%)
Sep 01, 2016
547.88
559.49
547.41
552.06
390
+4.65(+0.85%)
Aug 31, 2016
551.13
556.24
543.23
547.41
1,546
-1.86(-0.34%)
Aug 30, 2016
543.23
564.61
541.37
549.27
724
+3.25(+0.60%)
Aug 29, 2016
557.63
557.63
541.84
546.02
1,186
-16.73(-2.97%)
Aug 26, 2016
544.86
574.36
534.86
562.75
2,067
+14.87(+2.71%)
Aug 25, 2016
557.17
557.17
536.72
547.88
592
-7.90(-1.42%)
Aug 24, 2016
546.95
563.35
546.95
555.78
1,050
+8.83(+1.61%)
Aug 23, 2016
543.23
547.74
539.05
546.95
1,251
-3.25(-0.59%)
Aug 22, 2016
560.42
560.42
547.41
550.20
3,192
-6.04(-1.09%)
Aug 19, 2016
553.92
562.28
548.80
556.24
2,443
+8.83(+1.61%)
Aug 18, 2016
542.30
554.38
536.21
547.41
1,717
+6.51(+1.20%)
Aug 17, 2016
547.88
559.96
539.51
540.90
3,086
-6.51(-1.19%)
Aug 16, 2016
534.40
549.73
533.47
547.41
3,020
+19.05(+3.61%)
Aug 15, 2016
526.96
528.36
519.53
528.36
708
+0.93(+0.18%)
Aug 12, 2016
530.68
545.09
512.56
527.43
2,022
-7.44(-1.39%)
Aug 11, 2016
518.13
542.76
518.13
534.86
3,078
+17.66(+3.41%)
Aug 10, 2016
512.09
521.51
507.96
517.21
1,050
+1.86(+0.36%)
Aug 09, 2016
527.89
532.54
514.89
515.35
1,350
-8.83(-1.68%)
Aug 08, 2016
526.03
529.29
516.28
524.18
788
-2.32(-0.44%)
Aug 05, 2016
526.03
531.57
521.85
526.50
1,695
+0.00(+0.00%)
Aug 04, 2016
518.13
529.75
517.26
526.50
895
+5.58(+1.07%)
Aug 03, 2016
513.49
527.43
512.56
520.92
1,741
+8.60(+1.68%)
Aug 02, 2016
493.97
514.05
492.11
512.33
5,042
+24.40(+5.00%)
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.