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
Norfolk Southern
(NY:
NSC
)
250.43
-2.31 (-0.91%)
Official Closing Price
Updated: 6:30 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 (%)
Aug 31, 2018
154.03
154.03
154.03
0
-0.31(-0.20%)
Aug 30, 2018
154.34
155.60
154.04
154.34
1,775,220
-0.47(-0.30%)
Aug 29, 2018
155.69
156.90
154.68
154.81
1,378,426
-0.37(-0.24%)
Aug 28, 2018
156.45
156.65
155.00
155.19
2,142,462
-0.38(-0.24%)
Aug 27, 2018
155.96
156.84
155.49
155.57
1,891,238
+0.63(+0.41%)
Aug 24, 2018
154.39
155.82
153.92
154.94
1,559,018
+1.08(+0.70%)
Aug 23, 2018
154.28
154.90
153.40
153.86
1,810,019
-0.42(-0.27%)
Aug 22, 2018
155.85
156.16
154.27
154.27
1,325,405
-1.75(-1.12%)
Aug 21, 2018
155.35
156.56
155.12
156.02
1,442,820
+1.07(+0.69%)
Aug 20, 2018
154.55
156.06
154.26
154.95
1,173,508
+0.71(+0.46%)
Aug 17, 2018
153.99
155.06
153.95
154.24
1,282,629
+0.53(+0.35%)
Aug 16, 2018
153.06
154.33
152.19
153.71
1,546,603
+1.43(+0.94%)
Aug 15, 2018
152.85
153.27
151.21
152.28
2,260,655
-0.29(-0.19%)
Aug 14, 2018
152.10
153.96
152.10
152.57
1,844,816
+0.95(+0.63%)
Aug 13, 2018
153.17
153.49
151.47
151.62
1,592,295
-0.73(-0.48%)
Aug 10, 2018
151.52
152.95
150.80
152.35
1,344,926
+0.22(+0.15%)
Aug 09, 2018
152.87
153.45
152.12
152.13
1,075,471
-1.02(-0.67%)
Aug 08, 2018
153.16
153.72
152.37
153.15
1,018,436
-0.29(-0.19%)
Aug 07, 2018
153.34
154.56
153.18
153.44
1,422,770
+0.43(+0.28%)
Aug 06, 2018
151.94
153.73
151.40
153.02
1,858,608
+0.95(+0.62%)
Aug 03, 2018
150.22
152.15
149.62
152.07
1,881,565
+2.75(+1.85%)
Aug 02, 2018
147.42
149.67
147.06
149.31
1,485,905
+1.22(+0.82%)
Aug 01, 2018
149.07
149.69
147.68
148.09
1,960,055
-0.94(-0.63%)
Jul 31, 2018
149.24
151.13
148.94
149.04
1,912,992
+0.46(+0.31%)
Jul 30, 2018
148.44
150.75
148.40
148.58
1,468,176
+0.21(+0.14%)
Jul 27, 2018
149.55
149.69
147.08
148.37
2,112,636
-1.17(-0.78%)
Jul 26, 2018
150.36
152.40
148.32
149.54
2,801,168
+1.07(+0.72%)
Jul 25, 2018
138.24
148.83
137.00
148.47
4,097,130
+6.95(+4.91%)
Jul 24, 2018
144.53
145.03
140.83
141.53
3,248,996
-2.21(-1.54%)
Jul 23, 2018
142.77
144.59
141.90
143.74
1,753,743
+1.00(+0.70%)
Jul 20, 2018
140.62
143.46
140.59
142.73
1,886,095
+1.21(+0.85%)
Jul 19, 2018
139.21
141.84
138.32
141.53
2,172,576
+0.50(+0.36%)
Jul 18, 2018
139.73
141.98
139.58
141.02
2,497,407
+4.36(+3.19%)
Jul 17, 2018
136.87
137.36
135.12
136.66
2,387,560
-0.24(-0.17%)
Jul 16, 2018
141.38
141.38
135.81
136.90
2,458,035
-3.73(-2.65%)
Jul 13, 2018
138.64
141.42
138.49
140.62
1,983,596
+1.72(+1.24%)
Jul 12, 2018
138.79
139.63
137.78
138.91
2,359,602
+1.54(+1.12%)
Jul 11, 2018
138.59
138.76
136.35
137.36
1,868,272
-2.60(-1.86%)
Jul 10, 2018
138.54
140.25
138.18
139.96
2,682,401
+1.38(+1.00%)
Jul 09, 2018
137.24
138.78
136.37
138.58
1,263,131
+2.31(+1.70%)
Jul 06, 2018
135.26
136.94
134.34
136.27
1,462,310
+1.27(+0.94%)
Jul 05, 2018
133.79
135.12
133.63
135.00
1,328,716
+1.90(+1.42%)
Jul 03, 2018
133.10
133.10
133.10
0
-1.13(-0.84%)
Jul 02, 2018
132.61
134.74
132.19
134.23
1,022,738
+1.18(+0.89%)
Jun 29, 2018
132.19
134.88
132.17
133.05
1,706,623
+1.01(+0.77%)
Jun 28, 2018
131.51
132.95
129.83
132.04
2,044,705
-0.28(-0.21%)
Jun 27, 2018
133.53
135.53
132.32
132.32
2,135,011
-0.90(-0.67%)
Jun 26, 2018
134.52
134.52
132.57
133.22
2,724,924
-1.03(-0.77%)
Jun 25, 2018
135.99
136.00
133.00
134.25
2,136,193
+0.36(+0.27%)
Jun 22, 2018
133.50
134.99
133.30
133.89
1,982,173
+1.62(+1.23%)
Jun 21, 2018
133.02
133.38
131.54
132.26
1,005,162
-0.96(-0.72%)
Jun 20, 2018
133.84
134.28
132.60
133.23
1,240,902
+0.14(+0.11%)
Jun 19, 2018
133.89
134.25
131.93
133.09
1,663,739
-2.53(-1.87%)
Jun 18, 2018
135.18
136.55
134.48
135.62
1,041,457
-0.78(-0.57%)
Jun 15, 2018
136.62
135.34
136.39
2,807,696
+1.05(+0.78%)
Jun 14, 2018
136.56
136.61
134.95
135.34
1,663,155
-0.62(-0.45%)
Jun 13, 2018
137.87
138.47
135.37
135.96
1,994,244
-1.86(-1.35%)
Jun 12, 2018
138.11
139.85
137.16
137.82
1,769,232
+0.14(+0.10%)
Jun 11, 2018
135.57
138.70
135.46
137.68
2,081,461
+1.67(+1.23%)
Jun 08, 2018
134.21
136.03
133.99
136.01
1,322,578
+1.79(+1.33%)
Jun 07, 2018
134.84
135.18
133.09
134.22
1,497,933
+0.12(+0.09%)
Jun 06, 2018
134.13
134.10
2,225,943
+1.00(+0.75%)
Jun 05, 2018
133.79
134.57
132.42
133.10
1,816,051
-0.73(-0.55%)
Jun 04, 2018
137.33
137.72
133.48
133.84
1,604,608
-3.06(-2.24%)
Jun 01, 2018
134.92
137.57
134.52
136.90
1,885,986
+3.16(+2.36%)
May 31, 2018
136.37
136.87
133.56
133.74
2,153,314
-2.81(-2.06%)
May 30, 2018
134.66
137.16
134.13
136.55
2,363,322
+2.82(+2.11%)
May 29, 2018
133.60
134.69
132.41
133.73
1,632,814
-1.22(-0.90%)
May 25, 2018
134.95
134.95
134.95
0
+0.03(+0.02%)
May 24, 2018
132.81
135.83
132.61
134.92
2,383,389
+2.20(+1.66%)
May 23, 2018
133.34
133.60
131.39
132.72
2,261,599
-1.16(-0.86%)
May 22, 2018
134.56
135.98
133.83
133.87
1,601,876
-0.68(-0.50%)
May 21, 2018
135.16
136.38
134.33
134.55
1,546,125
+0.07(+0.05%)
May 18, 2018
134.21
135.10
133.41
134.48
1,237,996
+0.01(+0.01%)
May 17, 2018
133.17
135.57
133.17
134.47
1,499,808
+1.41(+1.06%)
May 16, 2018
133.09
133.70
132.11
133.06
1,881,066
+0.12(+0.09%)
May 15, 2018
131.91
133.08
131.55
132.94
1,608,640
+0.26(+0.20%)
May 14, 2018
134.63
135.31
132.41
132.67
1,408,567
-1.73(-1.29%)
May 11, 2018
134.05
135.57
133.44
134.40
1,361,183
+0.56(+0.42%)
May 10, 2018
133.28
134.03
132.42
133.84
1,918,811
+0.73(+0.55%)
May 09, 2018
129.50
134.22
129.07
133.10
2,487,606
+4.27(+3.31%)
May 08, 2018
127.79
130.28
127.42
128.83
1,624,716
+0.55(+0.43%)
May 07, 2018
127.32
128.60
127.03
128.29
1,659,639
+1.37(+1.08%)
May 04, 2018
123.75
127.79
123.63
126.92
1,526,770
+2.63(+2.11%)
May 03, 2018
124.75
125.07
122.00
124.29
2,008,173
-0.65(-0.52%)
May 02, 2018
124.69
127.08
123.91
124.94
1,785,451
-0.08(-0.06%)
May 01, 2018
125.63
126.44
123.39
125.02
2,092,051
-0.86(-0.68%)
Apr 30, 2018
128.98
129.63
125.59
125.88
2,816,980
-2.76(-2.15%)
Apr 27, 2018
126.95
128.95
125.75
128.65
1,611,147
+1.69(+1.33%)
Apr 26, 2018
126.86
129.72
124.87
126.95
4,261,662
-1.11(-0.87%)
Apr 25, 2018
123.52
128.46
122.43
128.07
5,674,994
+9.64(+8.14%)
Apr 24, 2018
121.35
122.37
117.11
118.43
3,130,306
-2.45(-2.03%)
Apr 23, 2018
119.94
121.16
119.30
120.87
1,776,694
+0.89(+0.74%)
Apr 20, 2018
121.66
122.36
119.41
119.99
1,561,289
-1.85(-1.52%)
Apr 19, 2018
120.92
122.18
119.65
121.84
1,850,011
+0.22(+0.18%)
Apr 18, 2018
120.30
123.12
120.30
121.62
2,495,690
+2.69(+2.26%)
Apr 17, 2018
120.41
120.41
118.28
118.94
1,513,263
-0.82(-0.68%)
Apr 16, 2018
118.22
120.15
118.22
119.75
1,668,635
+2.61(+2.22%)
Apr 13, 2018
117.38
118.00
116.64
117.14
2,040,352
+0.30(+0.26%)
Apr 12, 2018
115.50
117.49
115.38
116.85
1,703,840
+1.86(+1.62%)
Apr 11, 2018
113.37
115.78
113.19
114.99
1,943,831
+0.92(+0.81%)
Apr 10, 2018
114.42
115.46
113.48
114.06
2,106,383
+0.95(+0.84%)
Apr 09, 2018
114.21
115.02
112.96
113.12
1,371,364
-0.39(-0.34%)
Apr 06, 2018
116.36
117.21
112.13
113.50
2,619,619
-3.81(-3.25%)
Apr 05, 2018
116.41
117.72
115.64
117.31
2,978,148
+1.51(+1.30%)
Apr 04, 2018
115.33
116.10
114.96
115.80
3,277,856
-1.22(-1.04%)
Apr 03, 2018
116.97
117.61
115.76
117.02
2,681,431
+0.47(+0.41%)
Apr 02, 2018
118.95
119.80
114.96
116.55
2,175,334
-2.59(-2.17%)
Mar 29, 2018
119.14
119.14
119.14
0
+1.59(+1.35%)
Mar 28, 2018
117.44
119.12
116.01
117.55
2,095,694
+0.33(+0.28%)
Mar 27, 2018
119.77
120.88
116.51
117.22
2,272,409
-2.28(-1.91%)
Mar 26, 2018
117.53
119.68
115.65
119.50
2,231,221
+3.52(+3.03%)
Mar 23, 2018
117.95
119.36
115.69
115.98
2,249,570
-1.76(-1.50%)
Mar 22, 2018
120.81
121.50
117.66
117.74
3,386,150
-4.61(-3.77%)
Mar 21, 2018
122.50
124.48
121.75
122.36
1,360,130
+0.13(+0.11%)
Mar 20, 2018
122.61
122.70
121.44
122.22
1,590,058
+0.11(+0.09%)
Mar 19, 2018
121.08
122.38
120.06
122.11
2,341,318
+0.51(+0.42%)
Mar 16, 2018
120.94
122.42
120.94
121.60
2,481,206
+0.84(+0.70%)
Mar 15, 2018
119.99
121.39
119.27
120.76
2,248,162
+0.87(+0.72%)
Mar 14, 2018
125.81
125.81
119.24
119.89
3,083,215
-5.04(-4.03%)
Mar 13, 2018
125.83
126.94
124.70
124.93
1,598,788
-0.16(-0.13%)
Mar 12, 2018
127.56
128.09
124.82
125.09
1,608,076
-2.61(-2.04%)
Mar 09, 2018
124.32
128.08
124.09
127.69
2,004,970
+4.47(+3.62%)
Mar 08, 2018
124.12
124.84
122.18
123.23
1,732,059
-0.25(-0.20%)
Mar 07, 2018
124.43
123.47
1,463,473
-0.32(-0.26%)
Mar 06, 2018
124.02
124.28
122.41
123.79
1,340,120
+0.22(+0.18%)
Mar 05, 2018
120.94
123.88
119.76
123.57
1,704,031
+1.90(+1.56%)
Mar 02, 2018
120.68
122.32
119.43
121.66
1,526,561
-0.01(-0.01%)
Mar 01, 2018
122.36
123.88
119.88
121.67
2,470,474
-0.36(-0.29%)
Feb 28, 2018
125.14
125.87
122.01
122.03
1,929,965
-3.29(-2.63%)
Feb 27, 2018
128.09
129.52
125.29
125.32
1,818,433
-2.36(-1.85%)
Feb 26, 2018
125.69
128.12
125.17
127.68
1,818,857
+2.55(+2.03%)
Feb 23, 2018
124.89
125.83
123.82
125.14
1,536,627
+1.00(+0.81%)
Feb 22, 2018
124.14
2,053,857
+2.26(+1.86%)
Feb 21, 2018
122.97
125.38
121.79
121.87
1,983,048
-0.99(-0.81%)
Feb 20, 2018
124.34
124.58
122.02
122.87
2,004,848
-2.29(-1.83%)
Feb 16, 2018
125.16
125.16
125.16
0
+0.23(+0.18%)
Feb 15, 2018
125.48
125.73
124.05
124.93
1,571,116
+0.11(+0.09%)
Feb 14, 2018
122.52
124.98
121.08
124.81
1,876,321
+1.70(+1.38%)
Feb 13, 2018
121.92
123.67
120.53
123.11
1,532,022
+0.35(+0.29%)
Feb 12, 2018
122.18
123.66
120.62
122.76
2,008,958
+1.48(+1.22%)
Feb 09, 2018
121.14
122.39
115.65
121.28
2,715,318
+1.17(+0.97%)
Feb 08, 2018
125.71
120.09
120.11
3,005,456
-5.08(-4.06%)
Feb 07, 2018
124.67
126.74
124.04
125.19
1,669,134
-0.33(-0.26%)
Feb 06, 2018
120.20
125.86
118.06
125.52
2,797,996
+2.65(+2.16%)
Feb 05, 2018
127.00
128.36
121.98
122.87
1,918,838
-4.39(-3.45%)
Feb 02, 2018
129.11
129.73
126.88
127.25
2,022,504
-3.02(-2.32%)
Feb 01, 2018
130.98
131.92
129.77
130.27
1,626,430
-1.48(-1.13%)
Jan 31, 2018
131.22
132.44
130.76
131.75
1,935,485
+0.72(+0.55%)
Jan 30, 2018
131.57
132.21
130.98
131.03
1,685,176
-1.17(-0.89%)
Jan 29, 2018
131.83
133.08
131.56
132.20
1,793,810
+0.37(+0.28%)
Jan 26, 2018
129.93
132.18
129.62
131.83
2,460,543
+2.39(+1.85%)
Jan 25, 2018
130.72
132.16
129.07
129.44
1,889,612
-1.49(-1.14%)
Jan 24, 2018
131.64
132.73
128.51
130.93
3,353,023
-1.50(-1.13%)
Jan 23, 2018
131.97
132.95
130.15
132.44
3,014,592
+0.17(+0.13%)
Jan 22, 2018
132.24
132.74
130.83
132.27
2,752,672
+0.06(+0.05%)
Jan 19, 2018
134.18
134.35
132.16
132.21
3,482,480
-1.75(-1.31%)
Jan 18, 2018
134.74
135.10
133.52
133.96
2,012,058
-0.56(-0.42%)
Jan 17, 2018
133.41
134.78
132.55
134.52
2,387,811
+0.92(+0.69%)
Jan 16, 2018
135.25
137.23
133.57
133.60
2,854,621
-1.17(-0.87%)
Jan 12, 2018
134.78
134.78
134.78
0
+0.27(+0.20%)
Jan 11, 2018
132.81
135.04
132.43
134.50
2,040,142
+2.11(+1.60%)
Jan 10, 2018
132.21
132.39
1,286,445
-1.74(-1.30%)
Jan 09, 2018
133.58
135.01
133.36
134.13
1,494,358
+0.90(+0.67%)
Jan 08, 2018
130.99
133.47
130.98
133.23
1,573,845
+2.01(+1.53%)
Jan 05, 2018
129.62
132.60
129.62
131.22
1,801,439
+2.52(+1.96%)
Jan 04, 2018
129.00
129.75
128.29
128.70
1,769,443
+0.36(+0.28%)
Jan 03, 2018
128.24
128.84
127.40
128.34
1,342,732
+0.01(+0.01%)
Jan 02, 2018
127.46
128.34
126.47
128.33
1,202,613
+1.80(+1.42%)
Dec 29, 2017
126.53
126.53
126.53
0
-0.36(-0.28%)
Dec 28, 2017
127.49
127.77
126.07
126.89
652,571
-0.52(-0.41%)
Dec 27, 2017
126.61
127.78
126.01
127.41
1,053,010
+1.14(+0.91%)
Dec 26, 2017
126.17
127.02
125.79
126.27
533,473
+0.07(+0.06%)
Dec 22, 2017
126.28
126.44
125.35
126.20
662,850
+0.21(+0.17%)
Dec 21, 2017
127.09
127.09
124.78
125.99
1,225,513
-0.49(-0.39%)
Dec 20, 2017
126.12
127.00
125.48
126.48
2,075,786
+0.98(+0.78%)
Dec 19, 2017
126.05
126.30
124.48
125.50
1,641,113
+0.08(+0.06%)
Dec 18, 2017
124.39
125.68
123.15
125.42
2,159,130
+2.20(+1.79%)
Dec 15, 2017
122.15
123.67
120.95
123.22
3,167,879
+0.22(+0.18%)
Dec 14, 2017
124.35
124.82
122.71
123.00
1,134,330
-0.85(-0.68%)
Dec 13, 2017
123.44
125.18
123.37
123.85
1,624,835
+0.32(+0.26%)
Dec 12, 2017
123.53
124.14
123.00
123.53
1,383,439
-0.08(-0.06%)
Dec 11, 2017
123.36
124.31
122.81
123.61
1,609,351
+0.64(+0.52%)
Dec 08, 2017
123.62
124.66
122.80
122.97
1,216,139
-0.18(-0.15%)
Dec 07, 2017
121.23
123.68
121.06
123.15
1,704,144
+2.01(+1.66%)
Dec 06, 2017
121.18
121.83
120.82
121.14
1,385,088
+0.00(+0.00%)
Dec 05, 2017
122.39
122.91
121.13
2,643,527
+0.00(+0.00%)
Dec 04, 2017
121.38
122.70
121.03
122.16
2,539,509
+2.09(+1.74%)
Dec 01, 2017
121.33
121.76
118.48
120.07
2,767,896
-0.99(-0.82%)
Nov 30, 2017
118.79
122.24
118.04
121.06
3,532,973
+1.94(+1.63%)
Nov 29, 2017
114.04
119.83
113.67
119.12
4,162,846
+5.47(+4.81%)
Nov 28, 2017
111.61
113.77
110.79
113.65
1,743,221
+2.33(+2.09%)
Nov 27, 2017
112.10
112.68
110.38
111.32
1,880,882
-2.21(-1.95%)
Nov 24, 2017
113.07
114.47
113.04
113.53
670,835
+0.68(+0.60%)
Nov 22, 2017
112.96
113.49
112.47
112.85
711,217
+0.11(+0.10%)
Nov 21, 2017
111.42
112.89
111.21
112.73
1,201,827
+1.77(+1.60%)
Nov 20, 2017
111.50
111.50
110.50
110.96
1,116,775
-0.41(-0.37%)
Nov 17, 2017
112.12
113.04
111.25
111.37
1,382,065
-1.47(-1.30%)
Nov 16, 2017
111.12
113.04
110.53
112.84
1,566,834
+2.45(+2.21%)
Nov 15, 2017
110.25
116.36
109.93
110.39
1,540,650
-0.49(-0.44%)
Nov 14, 2017
111.04
111.60
110.30
110.88
1,307,723
-0.56(-0.50%)
Nov 13, 2017
110.44
111.63
109.67
111.44
1,060,351
+0.41(+0.37%)
Nov 10, 2017
111.47
112.03
110.87
111.03
1,489,874
-0.73(-0.66%)
Nov 09, 2017
112.20
112.90
111.45
111.77
1,263,869
-1.17(-1.04%)
Nov 08, 2017
113.06
113.17
111.94
112.94
1,811,869
-0.10(-0.09%)
Nov 07, 2017
113.38
114.17
112.75
113.04
1,122,212
-0.59(-0.51%)
Nov 06, 2017
113.94
114.13
113.38
113.63
1,088,143
-0.21(-0.18%)
Nov 03, 2017
115.36
115.43
113.28
113.83
1,407,875
-1.56(-1.35%)
Nov 02, 2017
114.22
115.46
113.50
115.40
1,409,863
+0.80(+0.70%)
Nov 01, 2017
115.12
115.12
113.62
114.59
1,126,064
+0.36(+0.32%)
Oct 31, 2017
115.60
115.60
114.18
114.23
1,412,810
-1.20(-1.04%)
Oct 30, 2017
115.53
116.39
115.13
115.43
1,427,388
-0.74(-0.64%)
Oct 27, 2017
115.64
116.84
115.20
116.17
1,943,047
+0.35(+0.30%)
Oct 26, 2017
113.86
116.15
113.25
115.82
2,669,424
+3.96(+3.54%)
Oct 25, 2017
112.74
114.06
109.53
111.86
4,168,675
-3.15(-2.74%)
Oct 24, 2017
115.29
116.83
114.77
115.00
2,373,408
+0.38(+0.33%)
Oct 23, 2017
115.61
116.27
114.53
114.62
1,467,499
-0.77(-0.66%)
Oct 20, 2017
113.71
115.50
113.43
115.39
2,106,986
+2.18(+1.93%)
Oct 19, 2017
112.92
113.29
112.02
113.20
2,122,727
-0.24(-0.22%)
Oct 18, 2017
113.14
114.26
113.03
113.45
1,404,265
+0.90(+0.80%)
Oct 17, 2017
111.93
113.52
111.81
112.54
2,179,402
-0.28(-0.25%)
Oct 16, 2017
113.73
114.19
112.41
112.82
1,951,462
-1.61(-1.41%)
Oct 13, 2017
116.56
116.92
114.39
114.43
1,031,730
-1.77(-1.53%)
Oct 12, 2017
114.46
116.45
114.46
116.20
1,509,344
+1.91(+1.67%)
Oct 11, 2017
113.06
114.35
112.86
114.29
1,371,942
+1.30(+1.15%)
Oct 10, 2017
114.23
114.28
112.57
113.00
1,423,284
-0.69(-0.60%)
Oct 09, 2017
113.43
113.89
113.32
113.68
879,059
+0.29(+0.25%)
Oct 06, 2017
113.80
114.19
112.80
113.39
1,474,634
-0.57(-0.50%)
Oct 05, 2017
113.47
114.16
112.88
113.97
2,060,318
+0.54(+0.48%)
Oct 04, 2017
113.84
114.47
113.13
113.43
2,643,912
-0.93(-0.81%)
Oct 03, 2017
113.91
114.72
113.52
114.36
3,464,679
-0.06(-0.05%)
Oct 02, 2017
115.30
115.43
113.77
114.42
1,955,456
-0.52(-0.45%)
Sep 29, 2017
115.22
115.87
114.81
114.94
1,655,100
-0.48(-0.41%)
Sep 28, 2017
115.02
116.31
115.02
115.42
1,311,773
+0.24(+0.21%)
Sep 27, 2017
114.19
115.21
113.85
115.18
1,336,851
+1.31(+1.15%)
Sep 26, 2017
113.59
114.27
113.00
113.86
1,291,637
+0.56(+0.49%)
Sep 25, 2017
113.86
114.22
112.55
113.31
1,406,279
-0.55(-0.48%)
Sep 22, 2017
113.45
114.00
112.87
113.86
1,417,800
+0.24(+0.21%)
Sep 21, 2017
113.52
114.14
113.06
113.61
1,381,288
-0.23(-0.21%)
Sep 20, 2017
111.19
113.88
111.02
113.85
1,201,842
+2.76(+2.49%)
Sep 19, 2017
111.00
111.33
110.28
111.08
1,314,648
+0.39(+0.35%)
Sep 18, 2017
111.62
111.62
110.55
110.69
1,246,975
-0.60(-0.54%)
Sep 15, 2017
110.50
111.33
110.00
111.29
1,905,249
+0.97(+0.87%)
Sep 14, 2017
109.76
111.20
109.55
110.33
1,061,273
+0.15(+0.13%)
Sep 13, 2017
109.95
110.21
109.08
110.18
1,350,070
+0.16(+0.14%)
Sep 12, 2017
109.74
110.37
109.74
110.02
1,813,295
+0.14(+0.13%)
Sep 11, 2017
108.47
109.88
107.81
109.88
1,552,907
+2.17(+2.02%)
Sep 08, 2017
107.61
107.99
106.91
107.71
1,208,470
-0.01(-0.01%)
Sep 07, 2017
106.83
108.08
106.31
107.72
1,580,040
+1.30(+1.22%)
Sep 06, 2017
105.83
107.77
105.33
106.42
2,992,465
+1.16(+1.10%)
Sep 05, 2017
105.35
105.94
104.42
105.27
2,977,828
-0.04(-0.04%)
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.