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: 7:00 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 (%)
Sep 30, 2019
163.38
165.00
161.88
162.29
2,212,154
-1.09(-0.67%)
Sep 27, 2019
165.72
166.27
163.08
163.38
1,315,467
-1.90(-1.15%)
Sep 26, 2019
165.32
166.43
164.65
165.28
1,154,179
+0.24(+0.15%)
Sep 25, 2019
164.82
165.75
163.74
165.04
1,660,141
-0.19(-0.11%)
Sep 24, 2019
164.37
168.91
164.37
165.23
2,958,004
+3.07(+1.89%)
Sep 23, 2019
161.49
162.83
159.93
162.16
1,345,401
-0.88(-0.54%)
Sep 20, 2019
166.19
166.94
161.51
163.04
3,196,952
-1.91(-1.16%)
Sep 19, 2019
164.53
166.30
163.47
164.95
1,261,074
+0.28(+0.17%)
Sep 18, 2019
162.00
164.83
160.96
164.67
1,212,009
+1.41(+0.86%)
Sep 17, 2019
164.66
164.79
161.78
163.26
1,445,462
-1.40(-0.85%)
Sep 16, 2019
162.90
166.47
162.07
164.66
1,471,604
+0.08(+0.05%)
Sep 13, 2019
162.18
165.04
161.90
164.58
1,960,968
+3.28(+2.03%)
Sep 12, 2019
160.02
162.04
158.63
161.30
1,781,661
+1.35(+0.85%)
Sep 11, 2019
161.70
162.14
158.25
159.94
2,089,213
-1.37(-0.85%)
Sep 10, 2019
159.66
161.75
159.27
161.32
1,835,903
+1.14(+0.71%)
Sep 09, 2019
158.59
160.96
158.26
160.18
1,356,140
+2.04(+1.29%)
Sep 06, 2019
159.66
160.38
158.02
158.14
969,967
-1.10(-0.69%)
Sep 05, 2019
157.02
159.71
157.01
159.24
1,839,699
+4.25(+2.75%)
Sep 04, 2019
155.00
156.80
154.40
154.98
1,667,351
+0.64(+0.42%)
Sep 03, 2019
155.50
156.51
153.10
154.34
1,618,973
-2.88(-1.83%)
Aug 30, 2019
158.97
160.41
157.01
157.22
1,273,622
-0.36(-0.23%)
Aug 29, 2019
157.37
159.82
156.63
157.59
1,597,306
+1.81(+1.16%)
Aug 28, 2019
153.29
156.18
153.04
155.78
1,465,453
+2.26(+1.47%)
Aug 27, 2019
155.16
155.49
153.10
153.52
1,759,248
-1.26(-0.82%)
Aug 26, 2019
154.72
155.61
153.49
154.78
1,728,354
+1.87(+1.22%)
Aug 23, 2019
156.28
156.96
152.33
152.92
2,110,305
-4.07(-2.60%)
Aug 22, 2019
157.56
159.17
156.66
156.99
1,302,398
-0.37(-0.24%)
Aug 21, 2019
156.45
157.78
156.35
157.36
1,444,784
+2.15(+1.39%)
Aug 20, 2019
156.74
157.62
155.08
155.21
1,303,134
-2.30(-1.46%)
Aug 19, 2019
158.86
160.46
157.10
157.51
1,382,647
+1.24(+0.79%)
Aug 16, 2019
154.75
157.12
154.75
156.28
1,466,907
+2.85(+1.85%)
Aug 15, 2019
154.86
155.26
152.21
153.43
2,255,162
-1.12(-0.73%)
Aug 14, 2019
158.14
158.81
154.27
154.55
1,828,271
-5.79(-3.61%)
Aug 13, 2019
157.05
162.04
156.69
160.34
1,870,633
+2.67(+1.70%)
Aug 12, 2019
159.25
159.45
156.63
157.67
1,816,237
-2.85(-1.78%)
Aug 09, 2019
162.60
162.86
159.32
160.52
1,919,344
-2.54(-1.56%)
Aug 08, 2019
162.80
163.85
161.71
163.06
1,929,346
+1.34(+0.83%)
Aug 07, 2019
160.96
163.05
159.71
161.72
2,166,971
-2.10(-1.28%)
Aug 06, 2019
164.09
165.23
161.40
163.83
1,541,871
+1.29(+0.79%)
Aug 05, 2019
161.70
163.34
161.19
162.54
3,629,253
-1.89(-1.15%)
Aug 02, 2019
166.42
166.94
163.85
164.42
2,827,983
-2.73(-1.63%)
Aug 01, 2019
171.50
172.45
166.11
167.15
3,609,143
-4.62(-2.69%)
Jul 31, 2019
173.01
173.38
170.06
171.77
1,851,182
-1.25(-0.72%)
Jul 30, 2019
171.66
173.43
171.17
173.02
1,670,413
+0.47(+0.27%)
Jul 29, 2019
170.61
172.81
170.55
172.55
1,804,612
+1.80(+1.05%)
Jul 26, 2019
169.48
171.74
168.43
170.76
2,177,547
+2.18(+1.30%)
Jul 25, 2019
166.50
169.34
166.39
168.57
2,710,338
+2.31(+1.39%)
Jul 24, 2019
164.34
173.17
162.89
166.26
6,922,617
-10.50(-5.94%)
Jul 23, 2019
177.25
177.25
174.93
176.76
1,930,168
+0.33(+0.19%)
Jul 22, 2019
175.34
178.11
175.34
176.43
1,531,527
+1.00(+0.57%)
Jul 19, 2019
177.06
178.71
175.06
175.43
1,688,764
-0.60(-0.34%)
Jul 18, 2019
174.68
176.55
174.17
176.03
3,388,261
+4.35(+2.53%)
Jul 17, 2019
179.92
181.09
171.68
171.68
4,978,632
-13.88(-7.48%)
Jul 16, 2019
184.47
187.35
183.42
185.56
1,782,133
+2.11(+1.15%)
Jul 15, 2019
184.61
184.75
182.49
183.45
1,457,130
-1.61(-0.87%)
Jul 12, 2019
182.32
185.53
181.78
185.06
1,704,230
+3.95(+2.18%)
Jul 11, 2019
178.27
181.70
177.25
181.10
1,733,107
+2.96(+1.66%)
Jul 10, 2019
179.79
180.54
177.06
178.14
1,091,965
+0.45(+0.25%)
Jul 09, 2019
177.80
179.20
177.13
177.69
1,209,900
-1.11(-0.62%)
Jul 08, 2019
179.28
179.98
177.89
178.80
1,056,458
-1.80(-1.00%)
Jul 05, 2019
180.90
182.21
178.43
180.60
1,016,173
-1.41(-0.78%)
Jul 03, 2019
180.53
182.72
180.26
182.01
971,445
+1.86(+1.03%)
Jul 02, 2019
181.34
181.82
179.55
180.15
1,470,267
-0.43(-0.24%)
Jul 01, 2019
180.59
182.08
179.74
180.58
1,959,899
+1.43(+0.80%)
Jun 28, 2019
174.56
179.19
174.07
179.15
3,279,839
+5.33(+3.07%)
Jun 27, 2019
173.89
175.26
173.43
173.82
1,668,145
+0.55(+0.32%)
Jun 26, 2019
173.25
174.30
172.57
173.27
1,368,460
+0.48(+0.28%)
Jun 25, 2019
173.21
173.79
168.97
172.80
2,159,086
-0.89(-0.51%)
Jun 24, 2019
177.02
177.46
173.52
173.69
1,633,211
-3.54(-2.00%)
Jun 21, 2019
176.62
179.67
175.91
177.23
2,177,102
+0.79(+0.45%)
Jun 20, 2019
174.99
176.94
174.28
176.44
1,819,936
+3.51(+2.03%)
Jun 19, 2019
174.22
174.58
171.56
172.92
3,123,163
-0.94(-0.54%)
Jun 18, 2019
172.85
174.92
171.80
173.86
4,369,264
+2.40(+1.40%)
Jun 17, 2019
174.76
174.94
171.35
171.46
2,415,107
-3.57(-2.04%)
Jun 14, 2019
176.44
177.05
173.76
175.03
2,529,809
-1.59(-0.90%)
Jun 13, 2019
178.89
180.00
175.94
176.62
1,946,071
-2.44(-1.37%)
Jun 12, 2019
178.84
180.06
177.27
179.06
1,240,370
+0.23(+0.13%)
Jun 11, 2019
182.33
183.40
177.78
178.83
1,885,187
-2.19(-1.21%)
Jun 10, 2019
183.94
186.56
180.79
181.02
1,551,607
-1.47(-0.80%)
Jun 07, 2019
180.66
183.06
180.31
182.49
1,295,780
+2.86(+1.59%)
Jun 06, 2019
182.09
182.83
177.83
179.63
2,322,017
-2.79(-1.53%)
Jun 05, 2019
182.30
183.80
181.55
182.41
1,672,092
+1.56(+0.86%)
Jun 04, 2019
178.03
180.98
177.08
180.85
1,226,616
+4.39(+2.49%)
Jun 03, 2019
175.38
178.13
174.76
176.46
1,320,833
+1.08(+0.61%)
May 31, 2019
176.25
177.48
174.51
175.38
1,662,506
-2.69(-1.51%)
May 30, 2019
176.32
178.41
176.15
178.07
923,378
+2.64(+1.51%)
May 29, 2019
176.42
176.72
174.14
175.43
1,406,867
-2.23(-1.25%)
May 28, 2019
179.70
181.73
177.22
177.66
2,056,989
-1.44(-0.80%)
May 24, 2019
180.95
180.95
176.70
179.10
1,242,596
-0.61(-0.34%)
May 23, 2019
180.71
180.71
176.64
179.71
1,802,396
-3.16(-1.73%)
May 22, 2019
183.83
183.95
181.26
182.87
747,287
-1.05(-0.57%)
May 21, 2019
185.41
185.65
183.76
183.92
990,265
+0.14(+0.08%)
May 20, 2019
182.20
184.36
182.03
183.78
1,157,621
+0.86(+0.47%)
May 17, 2019
182.22
184.39
181.97
182.92
1,382,009
-1.53(-0.83%)
May 16, 2019
181.25
185.78
180.87
184.44
1,408,667
+3.97(+2.20%)
May 15, 2019
179.16
181.09
178.94
180.47
1,257,083
+0.24(+0.13%)
May 14, 2019
177.91
182.08
177.76
180.23
1,315,477
+3.34(+1.89%)
May 13, 2019
179.30
179.47
174.46
176.89
2,235,372
-5.19(-2.85%)
May 10, 2019
180.97
182.71
177.72
182.08
1,176,282
-0.11(-0.06%)
May 09, 2019
179.28
182.31
178.92
182.19
1,216,255
+1.04(+0.58%)
May 08, 2019
180.83
182.90
180.18
181.15
1,148,111
+0.32(+0.18%)
May 07, 2019
181.48
182.48
177.84
180.82
1,610,560
-2.76(-1.50%)
May 06, 2019
181.22
184.17
180.26
183.58
1,054,147
-0.72(-0.39%)
May 03, 2019
181.40
184.62
181.40
184.30
859,180
+3.53(+1.95%)
May 02, 2019
178.99
180.97
177.80
180.77
1,165,633
+1.61(+0.90%)
May 01, 2019
182.00
182.36
178.57
179.16
1,867,304
-3.42(-1.87%)
Apr 30, 2019
181.21
182.87
179.61
182.58
1,192,698
+1.06(+0.58%)
Apr 29, 2019
182.34
182.60
181.02
181.52
1,246,973
-1.16(-0.64%)
Apr 26, 2019
181.83
182.76
181.63
182.69
1,030,279
+1.19(+0.66%)
Apr 25, 2019
183.94
183.94
181.29
181.50
1,588,788
-3.48(-1.88%)
Apr 24, 2019
184.56
189.24
184.10
184.98
3,071,999
+4.50(+2.49%)
Apr 23, 2019
180.36
181.39
178.96
180.47
2,037,197
+0.16(+0.09%)
Apr 22, 2019
177.50
180.69
177.22
180.31
1,765,787
+2.60(+1.47%)
Apr 18, 2019
178.28
178.98
177.06
177.71
1,916,521
+1.33(+0.75%)
Apr 17, 2019
176.22
177.41
175.19
176.38
1,954,293
+3.47(+2.01%)
Apr 16, 2019
173.72
173.72
172.57
172.91
1,157,739
-0.45(-0.26%)
Apr 15, 2019
175.15
175.84
173.25
173.36
960,897
-2.17(-1.24%)
Apr 12, 2019
173.96
175.91
173.86
175.53
1,166,607
+2.66(+1.54%)
Apr 11, 2019
172.99
173.73
172.21
172.88
841,388
+0.51(+0.30%)
Apr 10, 2019
172.63
172.76
171.16
172.37
1,116,837
-0.12(-0.07%)
Apr 09, 2019
172.29
173.24
170.35
172.49
1,163,264
-1.15(-0.66%)
Apr 08, 2019
172.18
173.72
171.43
173.64
1,039,086
+1.65(+0.96%)
Apr 05, 2019
171.34
172.82
171.14
171.99
1,527,317
+0.61(+0.35%)
Apr 04, 2019
172.00
172.49
171.02
171.38
1,116,020
-0.69(-0.40%)
Apr 03, 2019
173.46
174.17
171.74
172.07
1,517,541
-0.64(-0.37%)
Apr 02, 2019
173.20
174.10
172.50
172.72
1,752,109
-0.48(-0.28%)
Apr 01, 2019
170.03
173.41
169.14
173.20
2,445,330
+5.95(+3.56%)
Mar 29, 2019
168.27
168.68
166.86
167.25
2,178,561
+0.45(+0.27%)
Mar 28, 2019
163.36
166.99
163.36
166.80
1,943,929
+3.55(+2.18%)
Mar 27, 2019
162.06
163.60
161.53
163.25
1,077,544
+0.89(+0.55%)
Mar 26, 2019
161.98
162.98
160.95
162.36
1,130,648
+1.45(+0.90%)
Mar 25, 2019
158.94
162.62
158.77
160.91
1,339,713
+1.67(+1.05%)
Mar 22, 2019
161.27
161.56
159.00
159.24
1,141,465
-2.39(-1.48%)
Mar 21, 2019
158.53
162.15
158.53
161.63
887,222
+2.10(+1.32%)
Mar 20, 2019
160.08
161.11
158.13
159.53
1,334,332
-0.47(-0.29%)
Mar 19, 2019
163.69
163.70
159.61
159.99
1,688,236
-3.36(-2.05%)
Mar 18, 2019
160.47
163.53
160.39
163.35
1,722,303
+2.69(+1.68%)
Mar 15, 2019
161.04
162.51
160.34
160.65
3,835,612
+0.47(+0.30%)
Mar 14, 2019
160.79
161.26
159.05
160.18
1,418,490
-0.72(-0.45%)
Mar 13, 2019
161.01
163.01
160.40
160.90
1,669,557
+0.39(+0.25%)
Mar 12, 2019
162.08
162.15
160.13
160.50
1,402,361
-1.33(-0.82%)
Mar 11, 2019
158.10
162.01
157.61
161.83
1,466,833
+3.63(+2.30%)
Mar 08, 2019
158.68
158.86
155.92
158.20
1,257,567
-1.73(-1.08%)
Mar 07, 2019
159.96
160.53
159.05
159.93
1,150,667
-0.21(-0.13%)
Mar 06, 2019
159.55
160.89
158.73
160.13
1,483,620
+0.98(+0.62%)
Mar 05, 2019
161.25
161.30
159.06
159.15
1,497,728
-1.75(-1.09%)
Mar 04, 2019
161.18
162.84
159.46
160.90
1,800,626
+0.83(+0.52%)
Mar 01, 2019
161.00
161.80
159.21
160.07
1,731,138
-0.38(-0.24%)
Feb 28, 2019
161.82
161.82
159.85
160.46
1,553,439
-1.36(-0.84%)
Feb 27, 2019
161.17
161.94
160.86
161.82
1,141,923
+0.28(+0.17%)
Feb 26, 2019
161.58
162.02
160.85
161.54
1,657,914
-0.81(-0.50%)
Feb 25, 2019
164.29
164.40
162.24
162.34
1,747,281
-1.69(-1.03%)
Feb 22, 2019
163.97
164.65
162.61
164.04
1,407,750
+0.32(+0.20%)
Feb 21, 2019
164.33
164.33
162.95
163.71
1,390,564
-0.49(-0.30%)
Feb 20, 2019
163.61
164.57
163.25
164.21
1,635,381
+0.65(+0.40%)
Feb 19, 2019
160.73
164.60
160.67
163.55
1,694,315
-0.10(-0.06%)
Feb 15, 2019
163.34
163.98
162.58
163.65
1,403,728
+1.02(+0.63%)
Feb 14, 2019
161.21
163.36
160.63
162.63
1,640,475
+0.70(+0.43%)
Feb 13, 2019
161.65
162.21
160.56
161.93
2,095,843
+0.31(+0.19%)
Feb 12, 2019
159.34
162.44
159.08
161.63
2,662,341
+3.27(+2.07%)
Feb 11, 2019
156.59
161.46
156.20
158.35
5,126,467
+4.91(+3.20%)
Feb 08, 2019
151.30
153.54
151.14
153.44
2,276,113
+0.89(+0.58%)
Feb 07, 2019
150.55
152.62
149.73
152.55
2,475,157
+1.33(+0.88%)
Feb 06, 2019
151.24
152.71
150.45
151.22
2,264,342
+0.09(+0.06%)
Feb 05, 2019
151.97
152.06
149.74
151.13
2,002,674
-0.96(-0.63%)
Feb 04, 2019
151.36
152.17
150.45
152.09
1,845,634
+0.38(+0.25%)
Feb 01, 2019
149.90
151.95
149.43
151.71
1,866,460
+2.37(+1.59%)
Jan 31, 2019
149.79
150.01
148.09
149.34
1,952,468
-0.57(-0.38%)
Jan 30, 2019
149.51
150.61
147.76
149.91
1,558,735
+1.29(+0.87%)
Jan 29, 2019
147.60
150.08
147.59
148.62
1,851,229
+1.02(+0.69%)
Jan 28, 2019
145.98
147.93
144.88
147.60
1,811,790
+0.60(+0.41%)
Jan 25, 2019
143.34
149.42
142.62
147.01
4,952,407
-0.73(-0.49%)
Jan 24, 2019
148.46
149.38
147.10
147.74
2,942,107
+1.54(+1.05%)
Jan 23, 2019
147.56
148.41
144.69
146.20
2,414,773
-1.01(-0.68%)
Jan 22, 2019
149.68
149.75
146.83
147.21
2,682,821
-3.30(-2.19%)
Jan 18, 2019
148.00
151.59
147.59
150.51
3,062,513
+3.53(+2.41%)
Jan 17, 2019
144.87
147.40
144.42
146.97
1,912,356
+2.02(+1.39%)
Jan 16, 2019
145.24
145.76
144.31
144.95
1,944,785
+0.28(+0.20%)
Jan 15, 2019
145.85
146.11
143.72
144.67
1,356,680
-1.09(-0.75%)
Jan 14, 2019
144.53
146.36
143.88
145.76
1,717,528
+0.12(+0.09%)
Jan 11, 2019
142.89
145.64
142.32
145.64
2,307,050
+1.93(+1.34%)
Jan 10, 2019
140.79
143.92
139.56
143.71
2,262,793
+2.14(+1.51%)
Jan 09, 2019
139.57
142.25
139.28
141.57
2,652,731
+2.11(+1.51%)
Jan 08, 2019
137.20
141.06
137.20
139.46
3,974,301
+4.51(+3.35%)
Jan 07, 2019
134.01
135.38
132.02
134.94
2,007,566
+0.93(+0.69%)
Jan 04, 2019
130.67
134.09
130.66
134.02
2,233,368
+5.80(+4.52%)
Jan 03, 2019
132.54
132.54
127.85
128.22
2,521,503
-4.91(-3.69%)
Jan 02, 2019
130.84
133.26
128.91
133.14
1,959,955
+0.00(+0.00%)
Dec 31, 2018
132.47
133.37
132.01
133.14
1,484,307
+1.36(+1.03%)
Dec 28, 2018
133.41
133.71
131.23
131.78
1,592,808
-0.80(-0.60%)
Dec 27, 2018
129.22
132.58
127.30
132.58
1,562,496
+1.45(+1.11%)
Dec 26, 2018
125.23
131.40
123.44
131.13
2,248,892
+6.67(+5.36%)
Dec 24, 2018
127.68
127.97
123.84
124.46
1,187,557
-4.09(-3.18%)
Dec 21, 2018
130.28
132.56
127.84
128.54
4,544,574
-1.39(-1.07%)
Dec 20, 2018
130.08
132.32
128.94
129.93
2,922,951
-0.88(-0.67%)
Dec 19, 2018
132.09
136.90
129.56
130.81
4,075,693
-1.27(-0.96%)
Dec 18, 2018
132.07
135.15
131.29
132.09
2,709,030
+0.69(+0.53%)
Dec 17, 2018
133.64
133.84
130.44
131.39
3,606,306
-2.94(-2.19%)
Dec 14, 2018
138.74
139.94
133.82
134.33
3,025,448
-5.91(-4.21%)
Dec 13, 2018
139.87
140.63
138.24
140.24
2,429,025
+0.73(+0.52%)
Dec 12, 2018
141.16
142.14
139.39
139.51
2,458,745
+1.05(+0.76%)
Dec 11, 2018
141.69
142.42
137.60
138.46
2,664,095
-0.32(-0.23%)
Dec 10, 2018
138.92
139.77
135.44
138.78
3,273,922
-0.99(-0.71%)
Dec 07, 2018
144.84
146.48
139.72
139.77
2,748,242
-4.63(-3.21%)
Dec 06, 2018
145.15
145.57
140.54
144.40
4,079,291
-3.29(-2.23%)
Dec 04, 2018
152.46
152.91
146.95
147.69
2,783,061
-5.60(-3.65%)
Dec 03, 2018
154.26
156.22
152.58
153.29
2,256,015
+1.28(+0.84%)
Nov 30, 2018
149.71
153.06
149.59
152.01
2,642,324
+2.05(+1.36%)
Nov 29, 2018
149.01
151.51
148.41
149.97
1,955,557
+0.51(+0.34%)
Nov 28, 2018
145.35
150.25
145.35
149.46
3,130,080
+4.51(+3.11%)
Nov 27, 2018
145.81
146.86
143.49
144.94
3,131,339
-1.17(-0.80%)
Nov 26, 2018
146.81
148.23
145.49
146.11
1,762,580
+0.19(+0.13%)
Nov 23, 2018
146.05
147.46
145.53
145.92
677,064
-2.09(-1.41%)
Nov 21, 2018
148.01
148.01
148.01
0
+3.12(+2.15%)
Nov 20, 2018
149.08
149.08
143.85
144.90
4,023,269
-6.93(-4.56%)
Nov 19, 2018
152.34
153.15
150.20
151.82
2,749,400
-1.35(-0.88%)
Nov 16, 2018
153.16
155.49
152.88
153.18
2,302,332
-0.74(-0.48%)
Nov 15, 2018
147.93
154.27
147.59
153.92
2,990,086
+4.88(+3.27%)
Nov 14, 2018
149.50
151.77
147.79
149.04
1,737,651
+0.52(+0.35%)
Nov 13, 2018
149.35
150.61
147.37
148.52
1,956,345
-0.17(-0.11%)
Nov 12, 2018
151.94
152.67
148.53
148.69
2,074,534
-2.95(-1.94%)
Nov 09, 2018
152.91
153.61
150.77
151.64
1,717,483
-1.81(-1.18%)
Nov 08, 2018
153.34
154.61
152.43
153.45
1,705,404
-0.62(-0.40%)
Nov 07, 2018
150.80
154.45
149.79
154.07
2,178,822
+5.34(+3.59%)
Nov 06, 2018
148.36
150.41
147.72
148.73
1,999,658
-0.13(-0.09%)
Nov 05, 2018
150.91
151.15
148.73
148.86
1,941,624
-1.24(-0.82%)
Nov 02, 2018
150.64
152.78
149.58
150.10
2,389,155
+0.22(+0.15%)
Nov 01, 2018
149.70
151.08
148.90
149.88
2,332,235
+1.17(+0.78%)
Oct 31, 2018
148.59
150.91
148.01
148.71
2,439,081
+1.35(+0.91%)
Oct 30, 2018
143.06
147.75
142.75
147.36
2,194,126
+4.62(+3.24%)
Oct 29, 2018
144.74
147.00
140.74
142.74
3,147,187
-0.75(-0.52%)
Oct 26, 2018
143.36
144.91
141.86
143.49
2,789,394
-2.04(-1.40%)
Oct 25, 2018
146.69
148.33
143.88
145.53
3,974,843
+3.59(+2.53%)
Oct 24, 2018
142.10
145.32
139.83
141.94
5,531,484
+2.85(+2.05%)
Oct 23, 2018
142.70
142.97
137.34
139.09
5,070,167
-6.18(-4.25%)
Oct 22, 2018
144.69
146.25
143.68
145.26
2,461,135
+0.02(+0.01%)
Oct 19, 2018
145.80
146.54
144.60
145.25
3,098,060
-0.21(-0.15%)
Oct 18, 2018
147.58
148.89
145.26
145.46
5,062,496
-4.29(-2.86%)
Oct 17, 2018
153.49
154.15
148.40
149.75
3,107,811
-2.97(-1.94%)
Oct 16, 2018
151.41
153.76
150.56
152.71
2,654,161
+2.57(+1.71%)
Oct 15, 2018
150.78
151.80
149.86
150.15
2,670,390
-0.66(-0.43%)
Oct 12, 2018
151.34
152.78
149.50
150.80
2,235,149
+1.83(+1.23%)
Oct 11, 2018
152.05
154.50
147.98
148.97
4,190,938
-3.08(-2.02%)
Oct 10, 2018
161.02
161.02
151.69
152.05
3,619,825
-8.94(-5.55%)
Oct 09, 2018
163.13
163.70
160.80
160.99
1,475,810
-2.04(-1.25%)
Oct 08, 2018
162.14
163.51
160.98
163.03
1,339,391
+0.86(+0.53%)
Oct 05, 2018
162.16
163.59
161.40
162.17
1,669,957
-0.36(-0.22%)
Oct 04, 2018
162.83
162.83
160.78
162.53
1,711,987
+1.05(+0.65%)
Oct 03, 2018
161.34
162.59
160.49
161.49
2,145,805
+0.81(+0.51%)
Oct 02, 2018
162.93
163.02
160.53
160.67
2,135,147
-2.77(-1.69%)
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.