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
Illumina Inc
(NQ:
ILMN
)
113.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2018
367.46
372.61
364.49
367.06
804,800
+0.08(+0.02%)
Sep 27, 2018
363.00
368.00
362.53
366.98
598,662
+5.53(+1.53%)
Sep 26, 2018
361.54
365.86
360.48
361.45
744,385
+2.44(+0.68%)
Sep 25, 2018
358.75
362.00
357.02
359.01
727,911
+0.76(+0.21%)
Sep 24, 2018
356.32
359.33
353.51
358.25
483,309
+0.09(+0.03%)
Sep 21, 2018
358.10
360.63
356.50
358.16
1,171,300
+1.84(+0.52%)
Sep 20, 2018
352.40
356.51
350.98
356.32
577,047
+5.95(+1.70%)
Sep 19, 2018
350.09
351.87
346.24
350.37
423,347
-0.51(-0.15%)
Sep 18, 2018
348.17
354.77
348.00
350.88
516,740
+3.66(+1.05%)
Sep 17, 2018
353.05
353.56
346.17
347.22
559,886
-5.90(-1.67%)
Sep 14, 2018
357.60
357.77
350.79
353.12
557,000
-2.79(-0.78%)
Sep 13, 2018
350.95
356.10
350.95
355.91
611,498
+6.09(+1.74%)
Sep 12, 2018
351.66
352.38
347.10
349.82
550,691
-2.50(-0.71%)
Sep 11, 2018
348.77
353.47
345.09
352.32
475,003
+2.95(+0.84%)
Sep 10, 2018
346.80
349.64
342.99
349.37
535,725
+4.33(+1.25%)
Sep 07, 2018
345.14
350.00
343.12
345.04
703,200
-3.25(-0.93%)
Sep 06, 2018
349.11
351.43
347.01
348.29
785,957
+1.94(+0.56%)
Sep 05, 2018
352.90
352.95
344.63
346.35
1,143,922
-6.66(-1.89%)
Sep 04, 2018
354.18
354.70
349.89
353.01
874,759
-1.82(-0.51%)
Aug 31, 2018
354.83
354.83
354.83
0
+1.82(+0.52%)
Aug 30, 2018
349.85
353.40
349.53
353.01
658,742
+2.38(+0.68%)
Aug 29, 2018
346.17
350.71
344.23
350.63
714,422
+5.87(+1.70%)
Aug 28, 2018
348.01
350.99
342.19
344.76
1,029,294
-0.36(-0.10%)
Aug 27, 2018
342.22
346.20
341.76
345.12
747,345
+4.52(+1.33%)
Aug 24, 2018
335.47
343.11
335.10
340.60
793,200
+4.88(+1.45%)
Aug 23, 2018
335.96
338.24
333.28
335.72
775,398
-0.06(-0.02%)
Aug 22, 2018
330.02
335.91
330.02
335.78
595,220
+4.34(+1.31%)
Aug 21, 2018
326.12
334.00
326.12
331.44
929,311
+5.45(+1.67%)
Aug 20, 2018
326.04
329.84
323.81
325.99
1,206,797
+0.11(+0.03%)
Aug 17, 2018
329.00
329.82
324.11
325.88
1,772,500
-1.10(-0.34%)
Aug 16, 2018
329.35
332.00
326.34
326.98
1,238,545
-0.84(-0.26%)
Aug 15, 2018
327.59
329.76
325.00
327.82
655,107
-2.35(-0.71%)
Aug 14, 2018
329.13
331.21
327.15
330.17
810,814
+2.87(+0.88%)
Aug 13, 2018
330.00
332.24
326.80
327.30
953,932
-2.95(-0.89%)
Aug 10, 2018
331.63
333.52
329.44
330.25
913,700
-3.25(-0.97%)
Aug 09, 2018
338.58
338.65
332.37
333.50
860,782
-4.60(-1.36%)
Aug 08, 2018
336.53
339.05
335.94
338.10
796,338
+0.94(+0.28%)
Aug 07, 2018
337.91
341.08
336.05
337.16
989,414
+4.80(+1.44%)
Aug 06, 2018
332.79
337.58
330.33
332.36
809,014
-0.13(-0.04%)
Aug 03, 2018
331.91
335.19
328.67
332.49
1,526,500
-0.01(-0.00%)
Aug 02, 2018
320.70
332.92
318.79
332.50
1,221,675
+9.27(+2.87%)
Aug 01, 2018
324.14
332.23
320.34
323.23
1,468,350
-1.13(-0.35%)
Jul 31, 2018
313.11
325.22
304.16
324.36
3,590,105
+35.12(+12.14%)
Jul 30, 2018
297.97
300.00
287.85
289.24
1,878,693
-11.91(-3.95%)
Jul 27, 2018
312.72
314.00
298.20
301.15
1,257,400
-10.44(-3.35%)
Jul 26, 2018
317.16
317.16
309.41
311.59
984,243
-4.24(-1.34%)
Jul 25, 2018
308.00
316.61
307.87
315.83
595,675
+7.19(+2.33%)
Jul 24, 2018
313.22
314.77
305.31
308.64
1,078,363
-2.40(-0.77%)
Jul 23, 2018
311.15
313.65
310.28
311.04
699,031
-0.11(-0.04%)
Jul 20, 2018
309.69
312.55
308.65
311.15
844,928
+2.05(+0.66%)
Jul 19, 2018
306.32
311.09
305.90
309.10
543,378
+1.82(+0.59%)
Jul 18, 2018
305.51
308.08
303.11
307.28
630,126
+1.79(+0.59%)
Jul 17, 2018
300.10
307.37
299.51
305.49
675,973
+3.50(+1.16%)
Jul 16, 2018
314.96
314.96
301.16
301.99
694,968
-5.00(-1.63%)
Jul 13, 2018
303.38
308.51
302.51
306.99
970,602
+2.30(+0.75%)
Jul 12, 2018
295.57
304.98
295.17
304.69
1,294,155
+10.13(+3.44%)
Jul 11, 2018
288.52
297.25
288.52
294.56
784,153
+3.12(+1.07%)
Jul 10, 2018
290.86
293.22
287.83
291.44
1,120,901
+2.68(+0.93%)
Jul 09, 2018
287.49
289.12
285.21
288.76
642,471
+2.63(+0.92%)
Jul 06, 2018
281.38
286.95
280.04
286.13
662,964
+5.64(+2.01%)
Jul 05, 2018
280.52
282.88
277.00
280.49
502,875
-0.28(-0.10%)
Jul 03, 2018
280.77
280.77
280.77
0
+1.73(+0.62%)
Jul 02, 2018
278.90
279.12
275.21
279.04
497,084
-0.25(-0.09%)
Jun 29, 2018
276.86
281.19
276.80
279.29
654,064
+3.75(+1.36%)
Jun 28, 2018
270.25
277.77
268.92
275.54
787,644
+4.96(+1.83%)
Jun 27, 2018
276.49
278.46
270.45
270.58
670,739
-4.93(-1.79%)
Jun 26, 2018
275.55
276.51
273.09
275.51
1,335,185
+1.05(+0.38%)
Jun 25, 2018
282.35
286.20
271.68
274.46
1,370,206
-8.19(-2.90%)
Jun 22, 2018
286.90
286.90
282.30
282.65
2,279,898
-3.40(-1.19%)
Jun 21, 2018
288.45
289.44
284.32
286.05
442,086
-1.60(-0.56%)
Jun 20, 2018
287.00
288.88
285.25
287.65
651,101
+1.91(+0.67%)
Jun 19, 2018
286.21
286.74
283.58
285.74
794,504
-3.11(-1.08%)
Jun 18, 2018
286.65
289.51
284.29
288.85
665,327
+0.10(+0.03%)
Jun 15, 2018
290.16
286.29
288.75
1,377,166
-1.41(-0.49%)
Jun 14, 2018
289.27
291.38
287.34
290.16
640,085
+2.92(+1.02%)
Jun 13, 2018
292.00
293.15
286.22
287.24
647,745
-4.83(-1.65%)
Jun 12, 2018
284.00
292.45
283.23
292.07
705,740
+7.94(+2.79%)
Jun 11, 2018
281.60
287.74
281.20
284.13
635,193
+2.10(+0.74%)
Jun 08, 2018
280.36
282.21
278.58
282.03
617,086
+1.32(+0.47%)
Jun 07, 2018
285.30
286.08
278.66
280.71
601,419
-4.54(-1.59%)
Jun 06, 2018
285.49
285.25
677,801
+6.15(+2.20%)
Jun 05, 2018
280.35
281.51
277.48
279.10
487,984
-1.16(-0.41%)
Jun 04, 2018
277.00
281.74
276.68
280.26
592,076
+3.93(+1.42%)
Jun 01, 2018
274.61
276.61
271.75
276.33
504,089
+3.89(+1.43%)
May 31, 2018
271.84
275.32
269.69
272.44
668,749
+0.05(+0.02%)
May 30, 2018
267.82
275.34
267.82
272.39
733,447
+6.07(+2.28%)
May 29, 2018
264.24
266.72
261.61
266.32
818,185
+0.10(+0.04%)
May 25, 2018
266.22
266.22
266.22
0
-4.61(-1.70%)
May 24, 2018
273.23
273.94
269.80
270.83
588,630
-0.90(-0.33%)
May 23, 2018
268.16
272.73
267.58
271.73
601,863
+0.93(+0.34%)
May 22, 2018
270.00
273.00
268.31
270.80
631,125
+2.51(+0.94%)
May 21, 2018
271.00
271.91
266.96
268.29
512,219
-1.38(-0.51%)
May 18, 2018
268.75
271.78
267.44
269.67
525,153
+1.22(+0.45%)
May 17, 2018
268.96
271.56
267.41
268.45
462,840
-0.39(-0.15%)
May 16, 2018
263.75
269.60
263.75
268.84
564,185
+5.09(+1.93%)
May 15, 2018
267.53
267.92
262.32
263.75
749,147
-5.69(-2.11%)
May 14, 2018
266.99
272.84
266.33
269.44
641,721
+2.45(+0.92%)
May 11, 2018
265.46
267.32
264.27
266.99
611,782
+2.01(+0.76%)
May 10, 2018
263.83
266.25
261.77
264.98
839,620
+2.46(+0.94%)
May 09, 2018
256.51
264.20
254.15
262.52
874,396
+6.42(+2.51%)
May 08, 2018
255.49
258.00
254.84
256.10
829,621
-0.79(-0.31%)
May 07, 2018
251.29
259.27
250.05
256.89
1,161,441
+12.07(+4.93%)
May 04, 2018
237.79
244.90
236.72
244.82
598,282
+4.89(+2.04%)
May 03, 2018
238.45
240.78
235.74
239.93
622,977
-0.57(-0.24%)
May 02, 2018
242.60
245.98
239.72
240.50
638,499
-2.49(-1.02%)
May 01, 2018
240.03
243.00
240.00
242.99
536,885
+2.06(+0.86%)
Apr 30, 2018
245.57
245.89
240.93
240.93
694,392
-3.52(-1.44%)
Apr 27, 2018
241.63
244.69
240.44
244.45
837,137
+1.82(+0.75%)
Apr 26, 2018
232.00
244.20
231.52
242.63
2,530,863
+11.44(+4.95%)
Apr 25, 2018
251.99
251.99
226.62
231.19
2,889,042
-7.31(-3.06%)
Apr 24, 2018
246.99
246.99
234.71
238.50
1,150,929
-7.35(-2.99%)
Apr 23, 2018
245.73
246.98
244.29
245.85
763,107
+1.25(+0.51%)
Apr 20, 2018
246.64
247.22
243.42
244.60
1,092,933
-1.24(-0.50%)
Apr 19, 2018
249.45
249.77
244.01
245.84
894,605
-4.16(-1.66%)
Apr 18, 2018
249.38
252.82
248.55
250.00
1,157,801
+1.52(+0.61%)
Apr 17, 2018
246.86
251.24
245.21
248.48
902,379
+3.29(+1.34%)
Apr 16, 2018
243.21
248.17
242.74
245.19
694,318
+3.75(+1.55%)
Apr 13, 2018
243.62
243.62
239.95
241.44
366,183
-0.65(-0.27%)
Apr 12, 2018
238.48
243.96
238.48
242.09
403,620
+4.42(+1.86%)
Apr 11, 2018
237.96
241.39
237.19
237.67
573,934
-1.25(-0.52%)
Apr 10, 2018
234.60
240.39
233.05
238.92
748,596
+8.74(+3.80%)
Apr 09, 2018
229.06
235.10
228.19
230.18
753,052
+2.01(+0.88%)
Apr 06, 2018
234.76
236.06
226.07
228.17
743,333
-8.20(-3.47%)
Apr 05, 2018
238.82
239.52
235.43
236.37
570,846
-1.40(-0.59%)
Apr 04, 2018
227.13
238.66
225.81
237.77
925,440
+7.83(+3.41%)
Apr 03, 2018
230.91
232.87
227.24
229.94
740,177
+0.01(+0.00%)
Apr 02, 2018
235.83
236.65
226.29
229.93
811,961
-6.49(-2.75%)
Mar 29, 2018
236.42
236.42
236.42
0
+1.43(+0.61%)
Mar 28, 2018
238.03
239.88
233.28
234.99
715,008
-2.38(-1.00%)
Mar 27, 2018
243.85
248.50
236.00
237.37
651,349
-4.91(-2.03%)
Mar 26, 2018
239.14
242.62
236.00
242.28
940,424
+6.92(+2.94%)
Mar 23, 2018
241.22
244.32
235.32
235.36
872,958
-5.76(-2.39%)
Mar 22, 2018
244.75
247.89
240.97
241.12
820,362
-5.72(-2.32%)
Mar 21, 2018
252.25
252.73
245.97
246.84
710,140
-5.81(-2.30%)
Mar 20, 2018
249.62
253.18
247.48
252.65
589,555
+3.92(+1.58%)
Mar 19, 2018
252.50
254.21
246.79
248.73
822,702
-5.18(-2.04%)
Mar 16, 2018
252.92
256.64
252.24
253.91
1,094,335
+2.30(+0.91%)
Mar 15, 2018
252.26
255.57
251.24
251.61
739,594
-0.18(-0.07%)
Mar 14, 2018
254.65
255.92
250.46
251.79
846,850
-1.75(-0.69%)
Mar 13, 2018
254.94
256.05
251.11
253.54
606,499
+0.37(+0.15%)
Mar 12, 2018
251.33
254.89
250.07
253.17
640,920
+3.05(+1.22%)
Mar 09, 2018
244.59
250.67
244.15
250.12
801,074
+6.60(+2.71%)
Mar 08, 2018
241.50
243.72
240.30
243.52
732,530
+2.32(+0.96%)
Mar 07, 2018
233.54
242.19
231.62
241.20
818,195
+5.44(+2.31%)
Mar 06, 2018
231.34
236.74
230.79
235.76
599,093
+4.88(+2.11%)
Mar 05, 2018
227.17
232.47
226.05
230.88
543,884
+1.69(+0.74%)
Mar 02, 2018
222.29
229.85
221.49
229.19
866,186
+4.65(+2.07%)
Mar 01, 2018
227.41
229.49
222.93
224.54
738,436
-3.48(-1.53%)
Feb 28, 2018
231.25
233.25
227.95
228.02
731,659
-1.71(-0.74%)
Feb 27, 2018
232.87
234.08
229.73
229.73
673,482
-3.70(-1.59%)
Feb 26, 2018
234.54
235.43
231.03
233.43
639,763
-0.41(-0.18%)
Feb 23, 2018
228.50
233.92
226.62
233.84
536,170
+7.10(+3.13%)
Feb 22, 2018
229.49
230.88
225.92
226.74
449,664
-1.17(-0.51%)
Feb 21, 2018
226.57
233.25
226.48
227.91
549,458
+1.34(+0.59%)
Feb 20, 2018
228.35
229.95
225.46
226.57
567,281
-2.63(-1.15%)
Feb 16, 2018
229.20
229.20
229.20
0
+0.07(+0.03%)
Feb 15, 2018
224.60
229.54
224.14
229.13
804,863
+6.02(+2.70%)
Feb 14, 2018
217.47
223.85
216.34
223.11
817,928
+2.67(+1.21%)
Feb 13, 2018
221.10
220.44
661,807
-0.59(-0.27%)
Feb 12, 2018
218.43
222.85
216.35
221.03
1,000,033
+3.84(+1.77%)
Feb 09, 2018
211.35
219.58
210.08
217.19
1,798,295
+7.65(+3.65%)
Feb 08, 2018
220.96
221.00
209.48
209.54
1,292,930
-11.66(-5.27%)
Feb 07, 2018
218.85
223.64
217.72
221.20
1,116,021
+0.40(+0.18%)
Feb 06, 2018
210.00
221.55
208.10
220.80
1,755,582
+4.41(+2.04%)
Feb 05, 2018
221.45
223.54
213.00
216.39
1,463,364
-3.79(-1.72%)
Feb 02, 2018
227.98
228.99
219.54
220.18
1,538,819
-10.11(-4.39%)
Feb 01, 2018
232.00
233.56
229.11
230.29
943,949
-2.35(-1.01%)
Jan 31, 2018
247.45
248.10
229.16
232.64
1,760,472
-8.54(-3.54%)
Jan 30, 2018
240.69
243.55
240.10
241.18
1,062,873
-0.60(-0.25%)
Jan 29, 2018
244.18
244.90
238.51
241.78
779,538
-3.05(-1.25%)
Jan 26, 2018
244.21
244.92
242.09
244.83
678,381
+1.44(+0.59%)
Jan 25, 2018
243.48
243.97
240.16
243.39
613,310
+0.90(+0.37%)
Jan 24, 2018
243.12
243.85
241.19
242.49
649,977
-0.45(-0.19%)
Jan 23, 2018
244.07
245.07
241.95
242.94
829,943
-2.25(-0.92%)
Jan 22, 2018
245.00
247.63
242.87
245.19
709,832
+1.64(+0.67%)
Jan 19, 2018
242.31
244.88
241.44
243.55
896,733
+2.24(+0.93%)
Jan 18, 2018
242.24
243.90
240.13
241.31
759,504
-0.74(-0.31%)
Jan 17, 2018
244.48
244.48
240.87
242.05
738,296
+0.63(+0.26%)
Jan 16, 2018
247.33
248.87
241.07
241.42
1,006,226
-3.30(-1.35%)
Jan 12, 2018
244.72
244.72
244.72
0
+4.68(+1.95%)
Jan 11, 2018
243.85
244.20
239.32
240.04
810,073
-2.55(-1.05%)
Jan 10, 2018
242.80
238.24
242.59
982,608
-0.21(-0.09%)
Jan 09, 2018
236.77
245.74
235.48
242.80
2,713,699
+15.74(+6.93%)
Jan 08, 2018
227.55
228.90
225.66
227.06
989,528
-1.11(-0.49%)
Jan 05, 2018
231.99
232.90
225.80
228.17
1,471,838
-4.82(-2.07%)
Jan 04, 2018
231.83
233.54
231.23
232.99
862,475
+2.67(+1.16%)
Jan 03, 2018
224.50
231.22
224.26
230.32
907,199
+6.29(+2.81%)
Jan 02, 2018
224.78
224.85
222.13
224.03
804,531
+5.54(+2.54%)
Dec 29, 2017
218.49
218.49
218.49
0
+0.97(+0.45%)
Dec 28, 2017
216.40
218.26
215.65
217.52
714,663
+2.06(+0.96%)
Dec 27, 2017
215.49
216.82
213.87
215.46
471,834
+1.25(+0.58%)
Dec 26, 2017
215.36
216.13
213.16
214.21
388,671
-1.51(-0.70%)
Dec 22, 2017
213.74
217.00
213.74
215.72
453,890
+1.15(+0.54%)
Dec 21, 2017
217.12
217.48
214.13
214.57
560,445
-1.87(-0.86%)
Dec 20, 2017
216.30
217.16
214.00
216.44
627,863
+1.70(+0.79%)
Dec 19, 2017
217.10
217.87
210.37
214.74
620,470
-2.55(-1.17%)
Dec 18, 2017
219.08
219.50
216.84
217.29
878,339
+0.74(+0.34%)
Dec 15, 2017
213.64
216.72
210.18
216.55
1,797,886
+5.70(+2.70%)
Dec 14, 2017
215.06
215.80
210.53
210.85
577,539
-3.70(-1.72%)
Dec 13, 2017
213.61
215.23
213.00
214.55
449,885
+1.91(+0.90%)
Dec 12, 2017
214.70
215.00
211.83
212.64
751,471
-1.47(-0.69%)
Dec 11, 2017
218.11
218.52
212.12
214.11
677,611
-3.54(-1.63%)
Dec 08, 2017
215.28
218.97
215.16
217.65
618,493
+2.98(+1.39%)
Dec 07, 2017
214.08
216.37
211.32
214.67
682,331
+0.69(+0.32%)
Dec 06, 2017
211.66
214.75
210.31
213.98
654,770
+2.92(+1.38%)
Dec 05, 2017
212.99
215.74
210.05
211.06
1,050,098
-2.39(-1.12%)
Dec 04, 2017
225.33
226.86
213.00
213.45
1,246,069
-11.79(-5.23%)
Dec 01, 2017
226.55
230.24
224.24
225.24
972,083
-4.79(-2.08%)
Nov 30, 2017
227.75
230.72
227.47
230.03
912,637
+2.55(+1.12%)
Nov 29, 2017
226.92
227.85
223.86
227.48
1,144,648
+1.20(+0.53%)
Nov 28, 2017
224.69
226.42
221.11
226.28
1,398,018
+2.44(+1.09%)
Nov 27, 2017
215.00
224.25
213.33
223.84
1,472,233
+8.98(+4.18%)
Nov 24, 2017
214.50
216.08
214.50
214.86
218,144
-0.49(-0.23%)
Nov 22, 2017
212.68
215.96
212.19
215.35
692,166
+3.30(+1.56%)
Nov 21, 2017
211.23
212.33
209.72
212.05
503,191
+1.38(+0.66%)
Nov 20, 2017
210.02
211.74
209.83
210.67
585,423
+1.65(+0.79%)
Nov 17, 2017
208.69
209.97
208.08
209.02
545,558
+0.51(+0.24%)
Nov 16, 2017
205.41
209.10
205.41
208.51
563,729
+3.09(+1.50%)
Nov 15, 2017
206.21
207.00
203.83
205.42
496,521
-0.63(-0.31%)
Nov 14, 2017
207.80
209.60
204.09
206.05
485,931
-3.09(-1.48%)
Nov 13, 2017
207.78
209.39
206.73
209.14
372,804
+0.20(+0.10%)
Nov 10, 2017
208.34
209.47
207.70
208.94
598,598
-0.67(-0.32%)
Nov 09, 2017
209.00
210.56
207.72
209.61
347,559
-1.59(-0.75%)
Nov 08, 2017
211.31
211.35
208.94
211.20
379,114
-0.54(-0.26%)
Nov 07, 2017
209.63
212.40
208.66
211.74
696,481
+2.55(+1.22%)
Nov 06, 2017
214.00
214.44
208.86
209.19
545,029
-4.80(-2.24%)
Nov 03, 2017
207.88
214.18
207.22
213.99
635,172
+5.17(+2.48%)
Nov 02, 2017
207.26
210.30
207.26
208.82
440,323
+1.08(+0.52%)
Nov 01, 2017
206.49
208.27
205.20
207.74
750,564
+2.55(+1.24%)
Oct 31, 2017
204.13
205.86
203.39
205.19
848,247
+1.38(+0.68%)
Oct 30, 2017
209.55
210.60
203.03
203.81
671,916
-6.23(-2.97%)
Oct 27, 2017
205.50
210.21
203.36
210.04
963,868
+1.73(+0.83%)
Oct 26, 2017
205.00
209.01
202.20
208.31
1,081,808
+3.46(+1.69%)
Oct 25, 2017
214.03
214.03
198.21
204.85
2,632,062
-5.97(-2.83%)
Oct 24, 2017
211.00
212.92
208.06
210.82
1,704,256
-0.73(-0.35%)
Oct 23, 2017
214.00
214.50
210.90
211.55
1,325,944
+1.67(+0.80%)
Oct 20, 2017
205.58
211.66
205.26
209.88
727,020
+4.70(+2.29%)
Oct 19, 2017
205.68
206.51
204.01
205.18
432,670
-0.44(-0.21%)
Oct 18, 2017
206.64
207.99
205.30
205.62
470,677
-0.86(-0.42%)
Oct 17, 2017
206.21
206.88
205.03
206.48
545,410
+0.25(+0.12%)
Oct 16, 2017
207.25
208.11
205.70
206.23
485,564
-0.69(-0.33%)
Oct 13, 2017
208.87
209.88
205.62
206.92
422,227
-1.32(-0.63%)
Oct 12, 2017
207.21
211.49
207.10
208.24
657,641
+1.55(+0.75%)
Oct 11, 2017
203.55
206.83
203.53
206.69
548,224
+2.54(+1.24%)
Oct 10, 2017
203.50
204.39
202.00
204.15
537,443
+0.88(+0.43%)
Oct 09, 2017
204.92
205.65
202.93
203.27
527,528
-0.91(-0.45%)
Oct 06, 2017
205.97
206.62
203.82
204.18
602,746
-1.60(-0.78%)
Oct 05, 2017
205.98
206.61
204.86
205.78
494,189
+0.01(+0.00%)
Oct 04, 2017
202.39
206.00
202.39
205.77
550,028
+3.31(+1.63%)
Oct 03, 2017
202.23
204.03
201.31
202.46
647,928
+0.23(+0.11%)
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.