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
FedEx Corp
(NY:
FDX
)
257.25
-1.53 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
171.81
175.22
170.54
174.12
1,700,510
+2.60(+1.52%)
Apr 29, 2019
169.57
172.16
168.34
171.52
1,600,984
+2.38(+1.41%)
Apr 26, 2019
170.25
171.44
168.08
169.14
3,958,510
-4.44(-2.56%)
Apr 25, 2019
179.91
180.05
173.36
173.58
3,358,082
-8.26(-4.54%)
Apr 24, 2019
179.31
182.26
178.81
181.84
1,644,853
+2.51(+1.40%)
Apr 23, 2019
179.69
180.21
178.88
179.34
1,879,642
-0.78(-0.43%)
Apr 22, 2019
181.13
181.52
179.40
180.12
1,663,810
-1.99(-1.09%)
Apr 18, 2019
182.41
183.19
181.81
182.11
1,514,377
+0.08(+0.05%)
Apr 17, 2019
182.41
183.19
180.98
182.03
1,215,119
+0.76(+0.42%)
Apr 16, 2019
180.37
182.50
180.02
181.27
1,586,336
+0.97(+0.54%)
Apr 15, 2019
181.05
181.94
179.72
180.30
1,990,595
-0.71(-0.39%)
Apr 12, 2019
178.30
181.04
177.54
181.01
1,796,731
+4.67(+2.65%)
Apr 11, 2019
175.86
177.38
175.50
176.34
1,676,815
+0.80(+0.46%)
Apr 10, 2019
174.62
176.23
174.16
175.54
1,163,536
+0.97(+0.55%)
Apr 09, 2019
174.53
175.02
173.56
174.57
1,562,010
-1.31(-0.75%)
Apr 08, 2019
173.83
176.06
173.15
175.89
1,735,582
+1.36(+0.78%)
Apr 05, 2019
172.72
174.96
172.10
174.53
2,504,304
+2.05(+1.19%)
Apr 04, 2019
169.84
172.55
169.84
172.48
1,417,770
+2.28(+1.34%)
Apr 03, 2019
170.57
172.78
169.36
170.20
1,374,383
+1.07(+0.63%)
Apr 02, 2019
171.41
171.55
168.81
169.13
1,689,436
-2.22(-1.30%)
Apr 01, 2019
167.52
171.86
167.47
171.36
2,547,146
+4.63(+2.78%)
Mar 29, 2019
164.53
167.35
164.43
166.73
2,362,637
+3.23(+1.97%)
Mar 28, 2019
160.70
163.83
160.70
163.50
2,209,633
+1.66(+1.03%)
Mar 27, 2019
160.94
162.20
160.46
161.84
1,710,370
+0.86(+0.54%)
Mar 26, 2019
159.23
161.06
158.51
160.97
1,556,555
+2.83(+1.79%)
Mar 25, 2019
159.84
160.72
157.50
158.14
2,013,919
-1.77(-1.10%)
Mar 22, 2019
163.18
163.71
159.77
159.91
2,654,240
-4.59(-2.79%)
Mar 21, 2019
160.33
164.82
158.53
164.50
3,433,866
+3.60(+2.24%)
Mar 20, 2019
158.77
161.54
155.93
160.90
10,104,319
-5.83(-3.49%)
Mar 19, 2019
168.94
170.03
166.06
166.73
4,616,347
-0.91(-0.54%)
Mar 18, 2019
163.71
167.66
163.71
167.64
2,425,209
+4.06(+2.48%)
Mar 15, 2019
164.95
167.12
163.22
163.57
2,700,048
-1.01(-0.61%)
Mar 14, 2019
164.73
165.00
163.13
164.59
1,324,183
-0.41(-0.25%)
Mar 13, 2019
163.85
165.52
163.09
165.00
1,330,622
+2.17(+1.33%)
Mar 12, 2019
162.67
163.78
161.36
162.83
1,638,814
+0.66(+0.41%)
Mar 11, 2019
158.16
162.32
157.95
162.17
1,831,332
+4.29(+2.72%)
Mar 08, 2019
156.10
158.65
154.04
157.88
2,240,555
-0.39(-0.25%)
Mar 07, 2019
161.33
161.71
157.56
158.27
4,088,226
-4.87(-2.99%)
Mar 06, 2019
165.35
165.50
162.38
163.14
1,574,784
-1.68(-1.02%)
Mar 05, 2019
165.21
165.86
163.48
164.82
1,609,919
-1.03(-0.62%)
Mar 04, 2019
168.53
169.67
164.72
165.85
1,851,025
-1.52(-0.91%)
Mar 01, 2019
166.66
168.87
166.64
167.37
1,608,996
+1.65(+0.99%)
Feb 28, 2019
166.15
166.31
165.00
165.72
1,376,780
-0.74(-0.45%)
Feb 27, 2019
165.79
166.86
164.72
166.47
1,055,287
+0.09(+0.06%)
Feb 26, 2019
165.57
168.43
165.28
166.37
1,761,242
+0.59(+0.35%)
Feb 25, 2019
166.59
168.15
165.43
165.79
1,805,153
+0.53(+0.32%)
Feb 22, 2019
166.70
166.90
161.24
165.26
2,209,803
-1.64(-0.98%)
Feb 21, 2019
166.44
167.98
166.11
166.90
1,129,167
+0.34(+0.20%)
Feb 20, 2019
165.71
167.57
165.05
166.56
1,544,920
+1.52(+0.92%)
Feb 19, 2019
164.04
166.46
163.83
165.04
2,005,167
+0.87(+0.53%)
Feb 15, 2019
163.89
164.35
162.03
164.17
5,166,656
-4.23(-2.51%)
Feb 14, 2019
168.97
169.59
167.53
168.40
1,700,376
-1.56(-0.92%)
Feb 13, 2019
170.39
171.25
169.50
169.95
1,488,983
+0.16(+0.09%)
Feb 12, 2019
167.22
170.51
166.59
169.80
1,986,234
+3.99(+2.41%)
Feb 11, 2019
162.79
165.94
162.66
165.81
1,792,920
+3.53(+2.17%)
Feb 08, 2019
164.84
164.97
159.10
162.28
2,688,286
-3.78(-2.28%)
Feb 07, 2019
167.34
167.96
164.76
166.06
2,024,591
-2.23(-1.33%)
Feb 06, 2019
167.91
169.41
167.43
168.30
1,622,172
+0.07(+0.04%)
Feb 05, 2019
167.56
168.76
166.71
168.22
1,824,931
+0.92(+0.55%)
Feb 04, 2019
164.07
167.32
163.25
167.31
1,847,889
+3.13(+1.91%)
Feb 01, 2019
163.25
164.92
163.03
164.18
1,979,463
+1.59(+0.98%)
Jan 31, 2019
163.63
163.63
161.68
162.58
2,034,646
+0.09(+0.06%)
Jan 30, 2019
160.34
163.19
158.55
162.49
1,706,762
+3.56(+2.24%)
Jan 29, 2019
159.31
159.59
157.95
158.93
1,189,903
-0.35(-0.22%)
Jan 28, 2019
158.86
159.62
157.22
159.28
1,480,180
-1.28(-0.80%)
Jan 25, 2019
161.04
162.57
160.25
160.56
2,150,061
+1.15(+0.72%)
Jan 24, 2019
158.74
159.57
157.29
159.41
1,780,328
+0.38(+0.24%)
Jan 23, 2019
161.91
162.13
156.82
159.02
2,023,887
-2.03(-1.26%)
Jan 22, 2019
161.43
161.81
159.33
161.05
2,300,048
-0.93(-0.57%)
Jan 18, 2019
160.40
164.07
159.82
161.98
3,355,170
+3.33(+2.10%)
Jan 17, 2019
156.53
160.23
156.32
158.65
1,952,560
+1.75(+1.11%)
Jan 16, 2019
156.74
159.53
156.51
156.90
2,557,877
+0.67(+0.43%)
Jan 15, 2019
157.00
158.08
154.75
156.23
2,362,569
-0.84(-0.54%)
Jan 14, 2019
155.53
158.49
154.85
157.07
2,428,802
+0.51(+0.33%)
Jan 11, 2019
155.19
156.70
153.09
156.56
3,098,180
+0.80(+0.51%)
Jan 10, 2019
154.80
156.22
153.76
155.76
2,136,312
-0.43(-0.28%)
Jan 09, 2019
153.50
156.77
153.00
156.19
3,003,846
+3.27(+2.14%)
Jan 08, 2019
154.46
155.12
151.36
152.92
2,851,347
+0.27(+0.17%)
Jan 07, 2019
150.97
152.77
148.47
152.66
3,263,693
+2.11(+1.40%)
Jan 04, 2019
146.68
151.06
146.04
150.55
3,209,473
+6.63(+4.61%)
Jan 03, 2019
148.13
149.31
143.71
143.92
3,320,177
-5.49(-3.68%)
Jan 02, 2019
145.14
149.59
144.27
149.42
2,320,805
+1.70(+1.15%)
Dec 31, 2018
146.09
148.01
145.49
147.71
2,376,032
+2.15(+1.48%)
Dec 28, 2018
148.57
149.97
144.95
145.56
3,141,977
-1.87(-1.27%)
Dec 27, 2018
145.12
147.43
142.18
147.43
3,067,752
+0.80(+0.54%)
Dec 26, 2018
141.00
146.63
138.20
146.63
3,824,337
+6.82(+4.88%)
Dec 24, 2018
143.70
144.42
139.73
139.81
3,205,760
-4.85(-3.35%)
Dec 21, 2018
144.67
146.30
141.61
144.66
7,611,714
-1.58(-1.08%)
Dec 20, 2018
148.32
151.06
144.98
146.24
7,153,760
-2.55(-1.72%)
Dec 19, 2018
154.94
157.15
148.78
148.79
16,688,656
-20.60(-12.16%)
Dec 18, 2018
168.04
170.43
167.51
169.40
4,620,760
+2.58(+1.55%)
Dec 17, 2018
167.66
170.46
165.98
166.81
3,691,681
-1.76(-1.04%)
Dec 14, 2018
169.52
172.82
167.65
168.57
2,794,009
-2.81(-1.64%)
Dec 13, 2018
173.08
173.46
168.06
171.38
4,565,125
-1.00(-0.58%)
Dec 12, 2018
176.15
176.82
171.75
172.38
4,022,682
-1.26(-0.73%)
Dec 11, 2018
178.88
179.92
171.25
173.64
4,977,042
-3.00(-1.70%)
Dec 10, 2018
181.94
181.96
172.60
176.65
6,429,241
-7.75(-4.20%)
Dec 07, 2018
196.58
199.10
183.23
184.39
3,386,952
-11.92(-6.07%)
Dec 06, 2018
193.52
196.54
191.24
196.31
2,462,773
-0.42(-0.21%)
Dec 04, 2018
207.21
207.72
194.25
196.73
4,184,329
-13.25(-6.31%)
Dec 03, 2018
212.38
214.05
208.37
209.99
1,605,864
+0.95(+0.45%)
Nov 30, 2018
207.40
209.56
206.53
209.04
1,740,513
+1.37(+0.66%)
Nov 29, 2018
210.79
211.32
207.51
207.67
1,240,003
-3.97(-1.88%)
Nov 28, 2018
206.81
211.64
205.51
211.64
1,422,241
+6.04(+2.94%)
Nov 27, 2018
204.27
206.16
203.03
205.60
1,229,135
+0.17(+0.08%)
Nov 26, 2018
206.19
206.41
203.65
205.42
1,267,432
+1.50(+0.73%)
Nov 23, 2018
202.12
206.30
201.33
203.93
545,772
+0.78(+0.38%)
Nov 21, 2018
203.15
203.15
203.15
0
+1.10(+0.55%)
Nov 20, 2018
202.73
204.63
200.84
202.05
1,775,023
-4.53(-2.19%)
Nov 19, 2018
206.72
209.03
205.10
206.57
1,156,052
-0.36(-0.17%)
Nov 16, 2018
207.10
208.28
205.01
206.93
1,359,282
-1.02(-0.49%)
Nov 15, 2018
203.77
209.46
202.63
207.95
1,406,959
+2.42(+1.18%)
Nov 14, 2018
204.97
207.49
203.55
205.53
1,512,093
+2.42(+1.19%)
Nov 13, 2018
201.54
205.62
200.86
203.12
1,190,194
+2.63(+1.31%)
Nov 12, 2018
205.01
205.56
199.70
200.49
1,692,990
-4.35(-2.13%)
Nov 09, 2018
209.04
209.59
203.25
204.84
1,856,744
-4.56(-2.18%)
Nov 08, 2018
210.27
211.60
207.99
209.40
1,129,362
-1.72(-0.81%)
Nov 07, 2018
208.46
211.38
205.54
211.12
1,400,113
+4.12(+1.99%)
Nov 06, 2018
203.14
207.37
202.58
207.00
1,372,354
+3.80(+1.87%)
Nov 05, 2018
202.74
204.57
202.27
203.21
1,353,395
+0.87(+0.43%)
Nov 02, 2018
206.91
207.81
201.23
202.34
1,980,972
-2.17(-1.06%)
Nov 01, 2018
201.74
205.51
199.32
204.51
1,684,322
+3.38(+1.68%)
Oct 31, 2018
199.98
203.43
199.98
201.13
1,886,201
+3.48(+1.76%)
Oct 30, 2018
192.68
198.21
192.52
197.66
1,426,769
+5.01(+2.60%)
Oct 29, 2018
194.94
197.06
189.78
192.65
1,485,886
+0.47(+0.24%)
Oct 26, 2018
192.50
195.57
189.96
192.18
1,838,559
-2.97(-1.52%)
Oct 25, 2018
192.91
196.72
192.21
195.15
1,788,656
+4.18(+2.19%)
Oct 24, 2018
197.74
200.29
190.65
190.97
2,375,262
-8.38(-4.20%)
Oct 23, 2018
196.31
200.32
193.69
199.34
2,140,351
-0.02(-0.01%)
Oct 22, 2018
200.59
201.44
198.12
199.36
1,496,636
-1.28(-0.64%)
Oct 19, 2018
198.68
201.50
198.06
200.64
1,852,471
+2.29(+1.16%)
Oct 18, 2018
203.11
203.96
197.25
198.35
2,088,274
-5.63(-2.76%)
Oct 17, 2018
206.30
206.30
203.05
203.98
1,509,173
-2.48(-1.20%)
Oct 16, 2018
203.49
206.62
202.36
206.47
1,886,107
+4.71(+2.33%)
Oct 15, 2018
201.67
202.34
200.00
201.75
2,494,029
+0.02(+0.01%)
Oct 12, 2018
204.60
205.17
198.68
201.74
3,143,505
+3.27(+1.65%)
Oct 11, 2018
201.29
205.11
197.91
198.47
3,000,678
-3.69(-1.82%)
Oct 10, 2018
209.18
209.54
202.06
202.16
2,821,374
-7.57(-3.61%)
Oct 09, 2018
213.97
214.29
209.18
209.72
1,827,567
-4.78(-2.23%)
Oct 08, 2018
214.44
217.80
212.49
214.51
1,673,908
-0.98(-0.45%)
Oct 05, 2018
218.18
218.72
212.63
215.48
1,665,691
-2.75(-1.26%)
Oct 04, 2018
219.82
221.26
216.95
218.23
1,206,465
-1.71(-0.78%)
Oct 03, 2018
218.48
222.15
218.47
219.94
1,390,146
+1.77(+0.81%)
Oct 02, 2018
218.61
219.94
217.99
218.17
1,340,646
-0.85(-0.39%)
Oct 01, 2018
221.34
222.32
218.50
219.02
1,563,440
-0.78(-0.36%)
Sep 28, 2018
219.01
220.16
216.81
219.80
2,013,180
+0.08(+0.04%)
Sep 27, 2018
220.40
221.07
218.40
219.72
1,558,198
-0.37(-0.17%)
Sep 26, 2018
218.69
221.99
218.08
220.09
2,487,720
+1.74(+0.80%)
Sep 25, 2018
223.02
223.21
217.99
218.35
3,199,321
-4.24(-1.90%)
Sep 24, 2018
225.05
225.58
221.48
222.59
1,880,531
-3.18(-1.41%)
Sep 21, 2018
227.51
229.08
225.31
225.76
2,618,218
+0.47(+0.21%)
Sep 20, 2018
223.32
225.99
222.87
225.30
2,606,655
+3.59(+1.62%)
Sep 19, 2018
220.27
222.28
217.84
221.71
3,602,477
+1.19(+0.54%)
Sep 18, 2018
227.97
228.21
220.19
220.52
7,602,093
-12.92(-5.53%)
Sep 17, 2018
234.85
236.65
231.56
233.44
2,435,873
+0.26(+0.11%)
Sep 14, 2018
231.31
234.52
231.23
233.17
1,372,866
+2.07(+0.90%)
Sep 13, 2018
232.30
234.90
230.75
231.10
1,877,025
+0.17(+0.07%)
Sep 12, 2018
227.62
232.11
226.92
230.93
1,706,942
+3.31(+1.45%)
Sep 11, 2018
227.19
228.34
225.75
227.62
1,261,514
-0.08(-0.04%)
Sep 10, 2018
224.63
229.10
224.13
227.71
1,347,316
+3.18(+1.41%)
Sep 07, 2018
223.64
226.68
222.78
224.53
1,333,429
+0.39(+0.18%)
Sep 06, 2018
222.27
224.99
221.28
224.14
1,174,645
+1.30(+0.58%)
Sep 05, 2018
219.47
223.23
218.85
222.84
2,075,125
+3.16(+1.44%)
Sep 04, 2018
222.05
222.08
219.26
219.68
2,077,458
-2.42(-1.09%)
Aug 31, 2018
222.10
222.10
222.10
0
-2.54(-1.13%)
Aug 30, 2018
225.29
225.72
223.83
224.64
1,286,649
-0.78(-0.35%)
Aug 29, 2018
225.90
226.13
224.69
225.42
1,078,287
-0.03(-0.01%)
Aug 28, 2018
227.11
227.31
225.11
225.45
942,341
-1.16(-0.51%)
Aug 27, 2018
224.27
227.46
224.27
226.60
1,813,314
+3.53(+1.58%)
Aug 24, 2018
223.66
224.03
222.58
223.07
1,170,992
+0.50(+0.23%)
Aug 23, 2018
224.75
225.48
221.97
222.57
1,323,958
-2.25(-1.00%)
Aug 22, 2018
227.73
228.30
224.51
224.82
1,283,113
-3.80(-1.66%)
Aug 21, 2018
226.50
229.69
226.50
228.62
1,387,829
+2.11(+0.93%)
Aug 20, 2018
225.18
227.53
225.18
226.50
1,132,825
+1.68(+0.75%)
Aug 17, 2018
224.00
225.28
223.49
224.82
882,775
+0.63(+0.28%)
Aug 16, 2018
223.07
226.39
222.60
224.19
1,131,563
+2.52(+1.14%)
Aug 15, 2018
221.30
222.17
218.41
221.67
1,005,409
-0.20(-0.09%)
Aug 14, 2018
219.91
224.01
219.91
221.87
1,141,036
+2.47(+1.12%)
Aug 13, 2018
220.32
220.93
218.65
219.40
988,699
-0.70(-0.32%)
Aug 10, 2018
222.32
222.32
218.81
220.10
1,628,910
-2.77(-1.24%)
Aug 09, 2018
223.96
224.94
222.86
222.87
1,225,361
-0.63(-0.28%)
Aug 08, 2018
225.60
226.04
223.41
223.50
976,131
-2.15(-0.95%)
Aug 07, 2018
223.83
227.32
222.77
225.65
1,257,321
+2.48(+1.11%)
Aug 06, 2018
220.65
223.54
220.65
223.17
1,328,790
+1.65(+0.74%)
Aug 03, 2018
219.07
222.21
218.68
221.52
1,056,979
+2.00(+0.91%)
Aug 02, 2018
218.50
220.25
217.39
219.52
1,131,383
+0.02(+0.01%)
Aug 01, 2018
223.69
223.69
219.12
219.50
1,204,589
-4.34(-1.94%)
Jul 31, 2018
220.80
226.35
220.71
223.85
2,072,133
+4.94(+2.26%)
Jul 30, 2018
219.20
222.46
218.52
218.90
1,332,152
-0.37(-0.17%)
Jul 27, 2018
220.30
222.26
218.57
219.27
1,339,595
-0.36(-0.17%)
Jul 26, 2018
219.59
221.25
218.21
219.63
1,654,092
+0.91(+0.42%)
Jul 25, 2018
215.93
219.00
215.26
218.72
2,109,318
+3.10(+1.44%)
Jul 24, 2018
216.40
218.78
215.13
215.62
2,117,888
+0.39(+0.18%)
Jul 23, 2018
213.82
215.65
213.26
215.22
1,325,914
+1.34(+0.63%)
Jul 20, 2018
214.36
214.89
212.61
213.89
1,895,768
-1.47(-0.68%)
Jul 19, 2018
214.06
216.09
213.04
215.36
1,702,272
+0.33(+0.15%)
Jul 18, 2018
210.84
215.63
210.56
215.03
2,074,583
+4.59(+2.18%)
Jul 17, 2018
209.15
210.71
208.91
210.44
1,978,436
+0.88(+0.42%)
Jul 16, 2018
211.51
213.01
208.53
209.56
2,126,591
-3.25(-1.53%)
Jul 13, 2018
211.22
213.85
211.04
212.81
1,080,223
+0.97(+0.46%)
Jul 12, 2018
211.02
212.81
209.04
211.85
1,464,348
+2.25(+1.07%)
Jul 11, 2018
212.35
212.56
209.04
209.60
1,531,508
-4.95(-2.31%)
Jul 10, 2018
214.31
215.95
213.33
214.55
1,310,368
+0.66(+0.31%)
Jul 09, 2018
208.68
214.37
208.47
213.90
1,904,493
+6.07(+2.92%)
Jul 06, 2018
208.10
208.75
205.16
207.82
1,740,783
-0.28(-0.14%)
Jul 05, 2018
207.89
208.61
205.31
208.10
1,780,807
+0.88(+0.43%)
Jul 03, 2018
207.22
207.22
207.22
0
-1.62(-0.78%)
Jul 02, 2018
205.18
209.06
205.08
208.84
1,743,484
+2.12(+1.03%)
Jun 29, 2018
207.73
210.08
206.67
206.72
2,791,171
+0.35(+0.17%)
Jun 28, 2018
205.91
207.63
202.51
206.37
4,468,001
-2.80(-1.34%)
Jun 27, 2018
215.63
217.26
209.07
209.17
2,852,121
-6.46(-3.00%)
Jun 26, 2018
214.50
216.62
212.77
215.63
2,146,566
+2.11(+0.99%)
Jun 25, 2018
218.26
218.80
211.20
213.52
3,958,159
-6.59(-2.99%)
Jun 22, 2018
225.69
225.91
219.87
220.11
2,952,394
-3.91(-1.75%)
Jun 21, 2018
228.38
228.64
223.06
224.03
4,035,950
-4.28(-1.87%)
Jun 20, 2018
233.64
233.64
228.00
228.31
4,300,979
-6.32(-2.69%)
Jun 19, 2018
237.38
237.46
231.55
234.62
3,478,271
-4.79(-2.00%)
Jun 18, 2018
238.89
240.31
237.52
239.42
1,537,077
-0.81(-0.34%)
Jun 15, 2018
240.62
239.25
240.23
1,501,779
+0.98(+0.41%)
Jun 14, 2018
239.72
239.79
237.32
239.25
1,118,470
+0.51(+0.21%)
Jun 13, 2018
241.51
241.56
238.21
238.74
1,263,814
-2.37(-0.98%)
Jun 12, 2018
239.35
242.14
238.98
241.11
1,962,200
+3.23(+1.36%)
Jun 11, 2018
236.21
239.19
236.21
237.88
1,568,213
+1.65(+0.70%)
Jun 08, 2018
233.34
236.46
233.14
236.22
1,345,537
+2.63(+1.13%)
Jun 07, 2018
233.63
236.65
231.52
233.59
1,927,684
+0.64(+0.27%)
Jun 06, 2018
233.13
228.38
232.95
1,206,596
+4.13(+1.81%)
Jun 05, 2018
228.42
229.50
226.78
228.82
1,050,483
+0.11(+0.05%)
Jun 04, 2018
231.28
232.91
228.50
228.71
1,012,421
-1.56(-0.68%)
Jun 01, 2018
228.43
231.37
228.00
230.28
1,293,519
+4.07(+1.80%)
May 31, 2018
230.23
230.23
225.92
226.21
1,432,693
-3.60(-1.56%)
May 30, 2018
225.85
230.81
225.74
229.80
1,323,584
+4.97(+2.21%)
May 29, 2018
227.22
228.33
223.66
224.84
1,277,173
-3.53(-1.55%)
May 25, 2018
228.37
228.37
228.37
0
-0.22(-0.10%)
May 24, 2018
227.17
228.83
225.64
228.59
1,647,827
+1.15(+0.51%)
May 23, 2018
228.84
228.84
225.75
227.43
1,218,614
-1.93(-0.84%)
May 22, 2018
231.68
232.73
229.14
229.36
1,062,084
-1.88(-0.81%)
May 21, 2018
227.91
231.49
227.62
231.24
1,524,430
+4.73(+2.09%)
May 18, 2018
225.08
226.76
224.02
226.51
1,316,819
+0.90(+0.40%)
May 17, 2018
224.91
227.22
224.54
225.61
1,193,777
+1.22(+0.54%)
May 16, 2018
224.99
225.84
223.87
224.39
1,212,728
-0.20(-0.09%)
May 15, 2018
226.53
226.62
223.60
224.59
1,804,137
-3.64(-1.60%)
May 14, 2018
229.37
230.44
227.69
228.23
1,153,586
+0.41(+0.18%)
May 11, 2018
225.39
229.00
225.16
227.82
2,137,785
+2.91(+1.29%)
May 10, 2018
222.15
225.38
221.97
224.92
1,357,823
+3.21(+1.45%)
May 09, 2018
220.75
221.84
218.91
221.71
1,529,352
+2.02(+0.92%)
May 08, 2018
218.82
222.77
218.74
219.70
1,836,543
-1.06(-0.48%)
May 07, 2018
223.09
224.03
220.02
220.76
1,441,157
-1.65(-0.74%)
May 04, 2018
218.43
223.50
216.63
222.41
1,089,769
+2.53(+1.15%)
May 03, 2018
217.25
221.38
214.85
219.88
1,492,677
+1.41(+0.64%)
May 02, 2018
221.36
221.48
216.78
218.47
1,610,030
-3.69(-1.66%)
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.