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
SPDR S&P 500 ETF Trust
(NY:
SPY
)
523.30
+2.39 (+0.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 14, 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 (%)
Mar 31, 2023
398.88
403.85
398.77
403.55
113,787,008
+5.61(+1.41%)
Mar 30, 2023
398.32
398.56
396.02
397.94
70,814,880
+2.32(+0.59%)
Mar 29, 2023
394.21
395.87
392.99
395.62
78,823,272
+5.67(+1.45%)
Mar 28, 2023
390.12
390.83
388.07
389.95
63,720,728
-0.88(-0.22%)
Mar 27, 2023
392.44
393.23
389.91
390.83
75,155,784
+0.73(+0.19%)
Mar 24, 2023
386.25
390.19
383.84
390.10
109,409,024
+2.54(+0.66%)
Mar 23, 2023
389.45
393.59
384.81
387.56
121,010,696
+1.05(+0.27%)
Mar 22, 2023
393.04
396.74
386.47
386.51
113,321,096
-6.70(-1.70%)
Mar 21, 2023
391.57
393.71
389.93
393.21
92,742,320
+5.10(+1.31%)
Mar 20, 2023
385.22
388.54
384.50
388.12
94,604,656
+3.70(+0.96%)
Mar 17, 2023
387.61
388.77
383.00
384.42
145,642,704
-4.55(-1.17%)
Mar 16, 2023
379.85
389.32
379.33
388.97
147,220,928
+6.71(+1.75%)
Mar 15, 2023
378.94
382.47
376.79
382.26
176,054,352
-2.41(-0.63%)
Mar 14, 2023
383.46
386.35
380.07
384.67
152,412,560
+6.26(+1.65%)
Mar 13, 2023
374.93
383.35
373.79
378.41
160,859,584
-0.54(-0.14%)
Mar 10, 2023
383.94
386.07
377.39
378.95
193,105,760
-5.55(-1.44%)
Mar 09, 2023
392.54
394.24
383.49
384.50
113,614,776
-7.23(-1.84%)
Mar 08, 2023
391.21
392.51
389.44
391.73
75,906,472
+0.64(+0.16%)
Mar 07, 2023
397.13
397.38
390.46
391.09
110,343,864
-6.09(-1.53%)
Mar 06, 2023
397.75
400.11
396.73
397.18
74,026,264
+0.28(+0.07%)
Mar 03, 2023
392.51
397.16
391.84
396.90
91,775,528
+6.26(+1.60%)
Mar 02, 2023
385.60
391.50
385.26
390.64
86,901,512
+3.01(+0.78%)
Mar 01, 2023
388.28
389.54
386.29
387.62
101,390,768
-1.49(-0.38%)
Feb 28, 2023
390.07
392.08
389.01
389.12
98,229,520
-1.44(-0.37%)
Feb 27, 2023
392.66
394.06
389.60
390.56
81,833,928
+1.32(+0.34%)
Feb 24, 2023
388.29
390.09
386.55
389.24
110,200,656
-4.20(-1.07%)
Feb 23, 2023
394.32
394.95
389.11
393.44
97,670,688
+2.08(+0.53%)
Feb 22, 2023
392.32
393.90
389.86
391.36
85,149,472
-0.54(-0.14%)
Feb 21, 2023
395.80
396.88
391.63
391.90
84,302,808
-8.02(-2.01%)
Feb 17, 2023
398.74
400.17
396.77
399.92
90,897,440
-1.00(-0.25%)
Feb 16, 2023
401.42
405.47
400.78
400.92
77,670,232
-5.60(-1.38%)
Feb 15, 2023
402.95
406.60
402.09
406.52
62,695,504
+1.31(+0.32%)
Feb 14, 2023
403.83
407.57
401.15
405.20
89,889,064
-0.19(-0.05%)
Feb 13, 2023
401.35
405.53
400.88
405.39
65,926,580
+4.70(+1.17%)
Feb 10, 2023
398.55
401.08
397.71
400.69
72,069,176
+0.93(+0.23%)
Feb 09, 2023
406.94
407.10
398.50
399.75
79,881,224
-3.50(-0.87%)
Feb 08, 2023
405.68
407.06
402.54
403.25
77,414,704
-4.46(-1.09%)
Feb 07, 2023
401.50
408.98
400.22
407.71
92,484,400
+5.26(+1.31%)
Feb 06, 2023
402.40
403.88
400.74
402.44
61,198,528
-2.48(-0.61%)
Feb 03, 2023
404.17
409.45
403.68
404.92
96,501,744
-4.35(-1.06%)
Feb 02, 2023
407.38
410.77
405.44
409.27
103,322,552
+5.87(+1.46%)
Feb 01, 2023
397.91
406.21
395.10
403.40
102,797,936
+4.24(+1.06%)
Jan 31, 2023
393.90
399.20
393.55
399.15
88,421,136
+5.78(+1.47%)
Jan 30, 2023
395.54
397.83
393.06
393.37
75,425,672
-5.00(-1.25%)
Jan 27, 2023
396.38
400.80
396.17
398.37
69,644,600
+0.91(+0.23%)
Jan 26, 2023
395.86
397.62
392.82
397.45
73,490,096
+4.32(+1.10%)
Jan 25, 2023
388.81
393.48
386.47
393.13
86,245,744
+0.15(+0.04%)
Jan 24, 2023
391.69
393.92
390.47
392.99
60,005,200
-0.42(-0.11%)
Jan 23, 2023
389.57
395.39
388.59
393.41
86,220,216
+4.66(+1.20%)
Jan 20, 2023
383.07
388.90
381.38
388.75
94,257,152
+7.11(+1.86%)
Jan 19, 2023
382.34
384.03
380.28
381.63
88,314,288
-2.80(-0.73%)
Jan 18, 2023
391.82
392.91
384.23
384.43
101,290,888
-6.17(-1.58%)
Jan 17, 2023
391.30
393.02
389.90
390.60
63,875,072
-0.72(-0.18%)
Jan 13, 2023
386.52
391.91
386.25
391.32
66,262,440
+1.51(+0.39%)
Jan 12, 2023
389.52
391.30
385.35
389.81
91,728,488
+1.41(+0.36%)
Jan 11, 2023
385.16
388.47
384.33
388.39
70,258,752
+4.85(+1.26%)
Jan 10, 2023
380.27
383.61
379.31
383.54
66,295,924
+2.67(+0.70%)
Jan 09, 2023
383.33
386.60
380.68
380.87
75,169,736
-0.22(-0.06%)
Jan 06, 2023
375.71
382.23
372.57
381.08
106,111,176
+8.54(+2.29%)
Jan 05, 2023
374.84
374.96
371.93
372.54
78,659,512
-4.30(-1.14%)
Jan 04, 2023
376.27
378.93
373.15
376.84
87,363,896
+2.89(+0.77%)
Jan 03, 2023
377.44
379.39
371.02
373.96
76,114,472
-1.58(-0.42%)
Dec 30, 2022
373.78
375.68
371.61
375.54
85,565,240
-0.99(-0.26%)
Dec 29, 2022
372.79
377.42
372.25
376.53
68,154,296
+6.66(+1.80%)
Dec 28, 2022
374.46
376.48
369.63
369.87
72,492,336
-4.66(-1.24%)
Dec 27, 2022
375.89
376.24
372.81
374.53
52,517,804
-1.48(-0.39%)
Dec 23, 2022
372.81
376.16
371.22
376.01
61,129,892
+2.15(+0.58%)
Dec 22, 2022
376.15
379.25
368.01
373.86
101,760,320
-5.41(-1.43%)
Dec 21, 2022
376.34
380.43
375.79
379.27
79,468,392
+5.59(+1.50%)
Dec 20, 2022
372.39
375.34
371.04
373.68
76,029,120
+0.51(+0.14%)
Dec 19, 2022
376.56
376.90
371.46
373.17
81,320,808
-3.19(-0.85%)
Dec 16, 2022
378.24
379.61
374.17
376.36
122,731,984
-4.50(-1.18%)
Dec 15, 2022
385.42
386.35
379.15
380.86
120,387,568
-9.55(-2.45%)
Dec 14, 2022
392.57
396.37
387.39
390.41
110,287,184
-2.51(-0.64%)
Dec 13, 2022
400.98
401.25
390.09
392.92
126,443,248
+2.95(+0.76%)
Dec 12, 2022
385.24
389.97
384.56
389.97
77,331,232
+5.54(+1.44%)
Dec 09, 2022
386.05
388.67
384.30
384.43
83,583,032
-2.89(-0.75%)
Dec 08, 2022
386.24
388.41
384.42
387.32
62,535,328
+3.01(+0.78%)
Dec 07, 2022
384.09
386.73
383.14
384.31
67,668,696
-0.65(-0.17%)
Dec 06, 2022
390.43
390.99
382.82
384.96
79,649,224
-5.63(-1.44%)
Dec 05, 2022
394.86
395.81
389.21
390.59
78,851,280
-7.16(-1.80%)
Dec 02, 2022
393.19
398.68
393.09
397.75
87,871,824
-0.46(-0.12%)
Dec 01, 2022
399.57
400.77
395.64
398.21
78,035,120
-0.29(-0.07%)
Nov 30, 2022
386.59
398.50
384.62
398.50
147,590,880
+12.17(+3.15%)
Nov 29, 2022
387.13
388.36
384.44
386.33
53,374,548
-0.67(-0.17%)
Nov 28, 2022
390.11
391.79
386.21
387.00
69,445,184
-6.27(-1.60%)
Nov 25, 2022
392.78
393.84
392.50
393.27
31,259,376
-0.09(-0.02%)
Nov 23, 2022
390.56
393.86
390.32
393.36
69,834,032
+2.46(+0.63%)
Nov 22, 2022
387.70
391.06
386.26
390.90
61,802,528
+5.19(+1.35%)
Nov 21, 2022
385.75
386.91
383.82
385.71
52,297,444
-1.41(-0.36%)
Nov 18, 2022
388.79
388.85
384.19
387.11
95,193,688
+1.75(+0.45%)
Nov 17, 2022
381.67
386.06
381.36
385.36
75,983,408
-1.18(-0.31%)
Nov 16, 2022
387.85
388.82
385.90
386.55
69,979,416
-2.97(-0.76%)
Nov 15, 2022
392.12
393.25
385.61
389.52
95,320,384
+3.30(+0.85%)
Nov 14, 2022
387.73
391.17
385.94
386.22
73,766,592
-3.31(-0.85%)
Nov 11, 2022
386.68
390.36
384.75
389.54
96,001,216
+3.73(+0.97%)
Nov 10, 2022
379.31
386.15
376.96
385.80
144,523,024
+20.10(+5.50%)
Nov 09, 2022
371.38
372.56
365.20
365.71
80,144,792
-7.69(-2.06%)
Nov 08, 2022
372.53
376.45
369.22
373.40
86,465,112
+2.00(+0.54%)
Nov 07, 2022
369.21
372.00
367.08
371.40
69,685,592
+3.52(+0.96%)
Nov 04, 2022
368.51
370.34
361.67
367.88
105,909,184
+5.22(+1.44%)
Nov 03, 2022
363.10
365.77
360.49
362.66
89,045,952
-3.77(-1.03%)
Nov 02, 2022
375.26
379.88
366.32
366.43
129,822,128
-9.43(-2.51%)
Nov 01, 2022
381.36
381.60
374.66
375.86
87,303,672
-1.65(-0.44%)
Oct 31, 2022
377.74
379.66
376.59
377.51
98,815,328
-2.75(-0.72%)
Oct 28, 2022
371.32
380.75
371.13
380.26
103,481,768
+8.84(+2.38%)
Oct 27, 2022
374.45
376.33
370.79
371.43
83,780,152
-1.99(-0.53%)
Oct 26, 2022
373.03
378.85
372.76
373.42
106,397,624
-2.84(-0.75%)
Oct 25, 2022
370.26
376.58
370.15
376.25
80,567,496
+5.91(+1.60%)
Oct 24, 2022
367.43
371.50
364.71
370.34
87,427,848
+4.48(+1.22%)
Oct 21, 2022
356.90
366.36
355.36
365.86
134,113,032
+8.68(+2.43%)
Oct 20, 2022
359.74
364.28
356.40
357.18
90,944,952
-3.02(-0.84%)
Oct 19, 2022
360.68
363.48
357.33
360.20
81,473,096
-2.57(-0.71%)
Oct 18, 2022
366.69
367.00
359.25
362.77
99,328,152
+4.21(+1.17%)
Oct 17, 2022
355.81
359.69
349.24
358.56
95,087,960
+8.98(+2.57%)
Oct 14, 2022
360.25
361.92
348.92
349.58
126,586,936
-8.15(-2.28%)
Oct 13, 2022
341.34
359.24
340.27
357.73
150,579,248
+9.20(+2.64%)
Oct 12, 2022
350.11
351.72
348.28
348.53
78,809,688
-1.15(-0.33%)
Oct 11, 2022
350.17
354.86
347.70
349.69
94,500,792
-2.23(-0.63%)
Oct 10, 2022
355.77
356.00
349.62
351.92
77,733,304
-2.71(-0.76%)
Oct 07, 2022
360.66
364.89
352.81
354.62
110,337,104
-10.18(-2.79%)
Oct 06, 2022
367.16
370.19
364.29
364.80
84,186,376
-3.80(-1.03%)
Oct 05, 2022
364.98
370.92
362.60
368.60
90,355,320
-0.86(-0.23%)
Oct 04, 2022
364.02
369.49
358.31
369.46
106,014,008
+11.11(+3.10%)
Oct 03, 2022
352.95
360.25
351.12
358.36
91,833,936
+9.22(+2.64%)
Sep 30, 2022
353.65
357.67
349.00
349.14
158,060,464
-5.48(-1.55%)
Sep 29, 2022
358.55
358.85
351.60
354.62
115,501,896
-7.57(-2.09%)
Sep 28, 2022
356.18
363.92
354.44
362.19
113,803,840
+6.99(+1.97%)
Sep 27, 2022
359.74
362.06
352.75
355.20
110,649,144
-0.91(-0.26%)
Sep 26, 2022
358.16
361.88
354.86
356.11
94,818,128
-3.56(-0.99%)
Sep 23, 2022
362.24
362.28
355.11
359.67
125,875,912
-6.13(-1.68%)
Sep 22, 2022
368.10
369.78
365.03
365.80
91,653,536
-3.10(-0.84%)
Sep 21, 2022
377.42
380.55
368.88
368.89
108,997,360
-6.55(-1.74%)
Sep 20, 2022
376.39
377.43
372.61
375.44
79,138,968
-4.36(-1.15%)
Sep 19, 2022
373.65
379.80
373.57
379.80
74,932,000
+2.92(+0.78%)
Sep 16, 2022
375.49
377.55
373.51
376.88
105,464,904
-2.90(-0.76%)
Sep 15, 2022
382.54
385.46
378.47
379.78
89,993,584
-4.36(-1.14%)
Sep 14, 2022
384.01
385.69
380.75
384.14
89,363,256
+1.46(+0.38%)
Sep 13, 2022
391.18
392.41
381.53
382.68
127,060,448
-17.40(-4.35%)
Sep 12, 2022
397.94
400.81
397.63
400.07
71,259,624
+4.25(+1.07%)
Sep 09, 2022
392.06
396.70
391.79
395.82
78,805,192
+6.06(+1.55%)
Sep 08, 2022
384.91
390.23
383.67
389.76
82,974,936
+2.53(+0.65%)
Sep 07, 2022
380.08
388.02
379.85
387.23
72,817,464
+6.83(+1.80%)
Sep 06, 2022
382.71
383.67
378.12
380.40
78,687,416
-1.44(-0.38%)
Sep 02, 2022
389.67
390.91
379.98
381.84
102,350,808
-4.07(-1.05%)
Sep 01, 2022
382.47
386.26
379.70
385.91
80,943,384
+1.21(+0.31%)
Aug 31, 2022
389.33
390.60
384.57
384.70
78,323,512
-2.95(-0.76%)
Aug 30, 2022
393.14
393.39
385.50
387.65
87,870,656
-4.30(-1.10%)
Aug 29, 2022
391.54
395.08
390.56
391.95
67,080,920
-2.61(-0.66%)
Aug 26, 2022
408.27
408.82
394.50
394.56
106,253,120
-13.82(-3.38%)
Aug 25, 2022
404.23
408.44
403.11
408.39
52,284,772
+5.69(+1.41%)
Aug 24, 2022
401.18
404.10
400.48
402.70
50,535,496
+1.29(+0.32%)
Aug 23, 2022
401.95
404.41
400.85
401.42
50,403,472
-0.97(-0.24%)
Aug 22, 2022
405.99
406.17
401.47
402.39
80,311,800
-8.56(-2.08%)
Aug 19, 2022
413.71
413.99
410.05
410.95
69,869,696
-5.60(-1.34%)
Aug 18, 2022
415.54
417.25
414.22
416.55
50,280,864
+1.21(+0.29%)
Aug 17, 2022
414.62
418.11
413.28
415.34
65,243,184
-2.97(-0.71%)
Aug 16, 2022
416.39
420.28
415.56
418.31
60,851,792
+0.82(+0.20%)
Aug 15, 2022
413.51
418.02
413.45
417.49
55,716,708
+1.71(+0.41%)
Aug 12, 2022
410.84
415.88
409.87
415.78
63,377,012
+6.92(+1.69%)
Aug 11, 2022
411.77
413.68
408.10
408.86
62,262,116
+0.00(+0.00%)
Aug 10, 2022
407.68
409.00
405.67
408.86
70,484,560
+8.41(+2.10%)
Aug 09, 2022
401.29
401.81
399.34
400.44
46,090,612
-1.60(-0.40%)
Aug 08, 2022
404.24
406.55
400.91
402.04
55,439,184
-0.47(-0.12%)
Aug 05, 2022
398.80
403.17
398.74
402.51
58,368,084
-0.68(-0.17%)
Aug 04, 2022
403.38
404.08
401.50
403.19
46,813,256
-0.27(-0.07%)
Aug 03, 2022
399.42
404.66
399.13
403.46
69,865,288
+6.22(+1.57%)
Aug 02, 2022
398.27
402.05
396.03
397.24
65,080,036
-2.64(-0.66%)
Aug 01, 2022
398.30
402.45
397.57
399.88
71,830,512
-1.19(-0.30%)
Jul 29, 2022
396.77
402.08
395.99
401.07
89,373,488
+5.76(+1.46%)
Jul 28, 2022
391.23
396.01
387.59
395.30
76,192,448
+4.90(+1.25%)
Jul 27, 2022
383.90
392.20
383.60
390.41
84,542,272
+9.88(+2.60%)
Jul 26, 2022
383.40
383.61
379.61
380.53
54,297,152
-4.56(-1.18%)
Jul 25, 2022
385.26
385.96
382.79
385.08
54,963,236
+0.47(+0.12%)
Jul 22, 2022
388.34
389.57
382.34
384.62
74,213,720
-3.60(-0.93%)
Jul 21, 2022
383.71
388.23
381.25
388.22
66,597,120
+3.91(+1.02%)
Jul 20, 2022
382.06
385.75
380.66
384.30
73,713,784
+2.43(+0.64%)
Jul 19, 2022
375.84
382.45
375.17
381.87
80,647,440
+10.05(+2.70%)
Jul 18, 2022
378.08
378.77
370.57
371.82
64,870,088
-3.10(-0.83%)
Jul 15, 2022
372.41
375.04
370.45
374.92
81,804,928
+7.03(+1.91%)
Jul 14, 2022
363.70
369.00
361.20
367.89
92,304,144
-0.90(-0.24%)
Jul 13, 2022
365.15
371.79
364.72
368.79
86,432,528
-1.95(-0.53%)
Jul 12, 2022
373.48
375.92
368.94
370.73
63,852,688
-3.31(-0.88%)
Jul 11, 2022
375.62
376.61
373.33
374.04
59,908,088
-4.32(-1.14%)
Jul 08, 2022
377.00
380.28
375.44
378.37
74,897,544
-0.31(-0.08%)
Jul 07, 2022
374.91
379.49
373.11
378.68
66,221,680
+5.59(+1.50%)
Jul 06, 2022
371.98
375.64
369.54
373.09
72,285,800
+1.26(+0.34%)
Jul 05, 2022
365.91
371.84
363.01
371.83
83,553,528
+0.70(+0.19%)
Jul 01, 2022
366.58
371.58
363.89
371.13
76,930,584
+3.88(+1.06%)
Jun 30, 2022
366.26
370.54
362.68
367.25
116,003,712
-3.01(-0.81%)
Jun 29, 2022
371.12
372.13
368.39
370.26
67,497,976
-0.30(-0.08%)
Jun 28, 2022
379.88
382.74
370.44
370.56
89,006,176
-7.73(-2.04%)
Jun 27, 2022
380.68
380.98
377.17
378.29
68,093,504
-1.45(-0.38%)
Jun 24, 2022
371.29
379.75
371.25
379.74
100,854,960
+11.70(+3.18%)
Jun 23, 2022
366.65
368.79
363.00
368.04
81,826,728
+3.57(+0.98%)
Jun 22, 2022
360.79
368.68
360.37
364.46
92,350,320
-0.66(-0.18%)
Jun 21, 2022
362.03
366.54
361.95
365.13
79,379,952
+8.97(+2.52%)
Jun 17, 2022
355.82
359.59
352.60
356.16
114,735,552
+0.77(+0.22%)
Jun 16, 2022
359.13
359.55
352.90
355.39
139,246,560
-12.17(-3.31%)
Jun 15, 2022
365.77
372.11
360.70
367.56
129,516,520
+5.17(+1.43%)
Jun 14, 2022
365.28
366.34
359.21
362.39
107,230,384
-1.10(-0.30%)
Jun 13, 2022
368.19
370.09
361.84
363.49
175,577,264
-14.35(-3.80%)
Jun 10, 2022
382.76
383.63
377.79
377.83
137,103,168
-11.28(-2.90%)
Jun 09, 2022
396.77
399.10
389.12
389.12
88,946,712
-9.48(-2.38%)
Jun 08, 2022
401.22
403.05
397.79
398.60
66,372,988
-4.38(-1.09%)
Jun 07, 2022
395.57
403.44
395.10
402.98
61,040,796
+3.83(+0.96%)
Jun 06, 2022
402.05
403.82
397.95
399.15
59,285,204
+1.21(+0.30%)
Jun 03, 2022
399.74
401.33
396.94
397.94
74,274,088
-6.64(-1.64%)
Jun 02, 2022
396.85
404.62
394.54
404.58
82,400,064
+7.56(+1.90%)
Jun 01, 2022
402.42
403.46
394.44
397.02
89,207,720
-3.24(-0.81%)
May 31, 2022
400.85
403.68
397.44
400.25
98,953,224
-2.26(-0.56%)
May 27, 2022
395.39
402.63
395.18
402.51
87,453,664
+9.64(+2.45%)
May 26, 2022
386.43
394.54
386.22
392.87
84,696,568
+7.70(+2.00%)
May 25, 2022
380.27
387.19
379.86
385.17
94,343,584
+3.37(+0.88%)
May 24, 2022
380.51
383.02
375.08
381.80
94,394,360
-2.94(-0.76%)
May 23, 2022
380.77
385.52
378.39
384.73
78,675,088
+7.07(+1.87%)
May 20, 2022
381.18
384.84
368.86
377.67
134,804,080
+0.17(+0.04%)
May 19, 2022
376.69
382.04
375.23
377.50
103,244,160
-2.33(-0.61%)
May 18, 2022
391.11
391.40
378.56
379.83
121,153,304
-15.95(-4.03%)
May 17, 2022
394.05
396.03
390.22
395.78
85,601,576
+7.98(+2.06%)
May 16, 2022
387.70
391.57
385.39
387.81
81,674,672
-1.58(-0.41%)
May 13, 2022
384.53
390.80
383.46
389.39
107,603,912
+9.09(+2.39%)
May 12, 2022
377.42
383.65
373.33
380.30
129,962,960
-0.40(-0.10%)
May 11, 2022
385.85
391.64
379.93
380.69
146,893,888
-6.15(-1.59%)
May 10, 2022
392.07
393.61
382.70
386.84
137,499,616
+0.89(+0.23%)
May 09, 2022
392.66
393.93
384.33
385.95
162,309,600
-12.77(-3.20%)
May 06, 2022
398.48
402.07
393.27
398.71
156,578,688
-2.39(-0.60%)
May 05, 2022
411.52
411.95
396.94
401.11
178,234,064
-14.78(-3.55%)
May 04, 2022
404.28
416.47
401.01
415.89
148,772,288
+12.29(+3.05%)
May 03, 2022
402.27
406.07
400.67
403.60
103,430,800
+1.84(+0.46%)
May 02, 2022
399.42
403.15
392.59
401.75
163,524,000
+2.40(+0.60%)
Apr 29, 2022
410.59
412.80
398.59
399.35
150,406,768
-15.32(-3.70%)
Apr 28, 2022
409.33
416.45
404.78
414.68
108,734,536
+10.22(+2.53%)
Apr 27, 2022
404.43
409.94
402.27
404.46
126,011,760
+1.13(+0.28%)
Apr 26, 2022
412.76
412.96
403.30
403.33
107,192,368
-12.03(-2.90%)
Apr 25, 2022
410.66
415.53
405.98
415.36
123,520,592
+2.40(+0.58%)
Apr 22, 2022
423.50
424.63
412.38
412.96
136,688,256
-11.65(-2.74%)
Apr 21, 2022
434.77
436.19
423.68
424.61
88,083,240
-6.45(-1.50%)
Apr 20, 2022
433.20
433.83
429.87
431.06
67,228,744
-0.32(-0.07%)
Apr 19, 2022
424.42
432.11
424.24
431.38
80,248,632
+6.85(+1.61%)
Apr 18, 2022
423.40
426.25
422.24
424.52
68,107,200
+0.17(+0.04%)
Apr 14, 2022
429.93
431.08
424.24
424.35
102,000,944
-5.35(-1.25%)
Apr 13, 2022
424.58
430.48
424.40
429.70
76,552,352
+4.87(+1.15%)
Apr 12, 2022
429.48
432.06
423.25
424.83
86,956,392
-1.58(-0.37%)
Apr 11, 2022
430.48
431.34
425.90
426.41
92,764,376
-7.42(-1.71%)
Apr 08, 2022
434.22
436.80
432.25
433.83
81,828,456
-1.16(-0.27%)
Apr 07, 2022
431.91
436.85
429.91
434.99
80,572,032
+2.18(+0.50%)
Apr 06, 2022
433.17
435.15
429.86
432.81
110,322,640
-4.37(-1.00%)
Apr 05, 2022
441.25
443.77
436.01
437.18
76,568,304
-5.59(-1.26%)
Apr 04, 2022
439.22
442.88
438.38
442.78
61,649,780
+3.76(+0.86%)
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.