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
Pool Corp
(NQ:
POOL
)
366.90
-2.33 (-0.63%)
Streaming Delayed Price
Updated: 4:00 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 28, 2023
336.25
347.26
334.42
346.02
406,476
+9.09(+2.70%)
Apr 27, 2023
330.81
337.31
327.69
336.93
395,605
+9.69(+2.96%)
Apr 26, 2023
331.06
331.06
326.04
327.23
364,625
-4.60(-1.39%)
Apr 25, 2023
342.77
344.49
331.12
331.83
419,620
-13.11(-3.80%)
Apr 24, 2023
336.12
345.14
336.12
344.94
515,700
+6.88(+2.04%)
Apr 21, 2023
335.42
338.97
331.45
338.06
803,334
+10.69(+3.26%)
Apr 20, 2023
313.20
336.79
312.71
327.37
1,314,037
-6.19(-1.85%)
Apr 19, 2023
330.05
333.83
327.28
333.56
498,158
-0.27(-0.08%)
Apr 18, 2023
334.90
339.47
333.39
333.82
513,507
+1.49(+0.45%)
Apr 17, 2023
324.79
332.42
324.36
332.33
424,779
+7.07(+2.17%)
Apr 14, 2023
334.01
335.64
322.57
325.26
635,019
-9.94(-2.96%)
Apr 13, 2023
330.54
336.69
324.45
335.20
418,707
+6.24(+1.90%)
Apr 12, 2023
343.91
348.58
327.77
328.97
527,818
-11.63(-3.42%)
Apr 11, 2023
330.77
342.07
330.77
340.60
488,480
+10.49(+3.18%)
Apr 10, 2023
318.99
330.17
318.15
330.11
340,095
+8.78(+2.73%)
Apr 06, 2023
318.05
322.75
315.57
321.33
449,889
+4.37(+1.38%)
Apr 05, 2023
320.09
320.09
313.65
316.96
424,539
-5.57(-1.73%)
Apr 04, 2023
336.18
336.44
322.22
322.54
320,702
-11.59(-3.47%)
Apr 03, 2023
335.28
339.56
330.68
334.13
406,848
-3.14(-0.93%)
Mar 31, 2023
333.39
339.28
330.79
337.27
493,398
+7.21(+2.18%)
Mar 30, 2023
337.00
337.48
328.68
330.06
251,910
-2.23(-0.67%)
Mar 29, 2023
327.69
332.40
326.43
332.29
276,516
+9.78(+3.03%)
Mar 28, 2023
322.22
325.89
321.45
322.51
227,493
-0.60(-0.19%)
Mar 27, 2023
321.92
325.85
321.23
323.11
431,775
+2.79(+0.87%)
Mar 24, 2023
319.29
320.77
310.39
320.32
507,004
-0.04(-0.01%)
Mar 23, 2023
330.18
333.68
318.20
320.36
456,491
-9.00(-2.73%)
Mar 22, 2023
341.28
341.28
329.18
329.36
279,954
-12.03(-3.52%)
Mar 21, 2023
340.88
343.99
338.12
341.39
284,109
+3.62(+1.07%)
Mar 20, 2023
337.23
341.45
335.38
337.77
325,472
+1.10(+0.33%)
Mar 17, 2023
343.99
345.72
336.17
336.67
452,735
-7.56(-2.20%)
Mar 16, 2023
338.85
348.36
338.85
344.23
361,514
+3.47(+1.02%)
Mar 15, 2023
340.18
344.29
336.08
340.77
305,335
-4.58(-1.33%)
Mar 14, 2023
344.53
350.06
340.72
345.35
311,144
+5.29(+1.56%)
Mar 13, 2023
338.43
345.80
336.19
340.06
384,075
-2.10(-0.61%)
Mar 10, 2023
345.67
347.01
336.33
342.16
397,420
-0.62(-0.18%)
Mar 09, 2023
349.37
353.28
340.53
342.78
266,556
-7.40(-2.11%)
Mar 08, 2023
348.36
350.17
344.90
350.17
211,875
+1.64(+0.47%)
Mar 07, 2023
351.11
353.13
347.49
348.53
224,647
-2.28(-0.65%)
Mar 06, 2023
357.39
359.53
349.44
350.81
279,909
-4.25(-1.20%)
Mar 03, 2023
349.12
355.50
348.30
355.06
363,948
+8.59(+2.48%)
Mar 02, 2023
339.33
348.27
337.96
346.47
288,002
+4.17(+1.22%)
Mar 01, 2023
347.65
351.02
340.69
342.30
279,843
-8.16(-2.33%)
Feb 28, 2023
351.06
355.75
348.31
350.46
349,727
+0.76(+0.22%)
Feb 27, 2023
354.61
358.37
347.73
349.70
307,074
-0.22(-0.06%)
Feb 24, 2023
347.63
351.34
347.42
349.92
316,026
-4.18(-1.18%)
Feb 23, 2023
352.79
355.50
346.90
354.10
320,734
+2.83(+0.81%)
Feb 22, 2023
351.63
355.80
348.31
351.27
413,067
+0.14(+0.04%)
Feb 21, 2023
363.36
363.36
349.07
351.13
627,814
-18.69(-5.05%)
Feb 17, 2023
381.48
382.90
362.84
369.82
637,714
-12.89(-3.37%)
Feb 16, 2023
370.11
386.09
366.14
382.71
1,173,108
+5.04(+1.33%)
Feb 15, 2023
363.37
379.00
363.37
377.67
657,586
+9.07(+2.46%)
Feb 14, 2023
367.48
371.61
362.06
368.60
366,755
+0.47(+0.13%)
Feb 13, 2023
365.68
369.35
362.21
368.12
571,829
+5.51(+1.52%)
Feb 10, 2023
365.32
365.89
359.42
362.62
608,872
-7.57(-2.05%)
Feb 09, 2023
381.31
381.64
367.88
370.19
610,936
-8.03(-2.12%)
Feb 08, 2023
381.61
383.50
376.39
378.22
437,183
-6.58(-1.71%)
Feb 07, 2023
380.22
386.22
375.19
384.80
438,944
-0.21(-0.05%)
Feb 06, 2023
383.82
385.45
377.43
385.01
601,674
-11.32(-2.86%)
Feb 03, 2023
405.69
406.19
393.29
396.33
794,922
-18.27(-4.41%)
Feb 02, 2023
397.48
416.36
397.48
414.60
701,056
+23.60(+6.04%)
Feb 01, 2023
378.04
393.40
376.89
391.00
443,192
+12.31(+3.25%)
Jan 31, 2023
368.56
378.98
368.51
378.69
374,802
+8.97(+2.43%)
Jan 30, 2023
368.27
371.99
364.08
369.73
649,939
-2.86(-0.77%)
Jan 27, 2023
357.42
373.39
355.16
372.58
477,535
+14.71(+4.11%)
Jan 26, 2023
360.65
363.13
353.37
357.87
213,440
+0.89(+0.25%)
Jan 25, 2023
353.54
358.29
350.60
356.98
328,864
-0.75(-0.21%)
Jan 24, 2023
350.93
360.77
349.49
357.72
447,585
+4.89(+1.39%)
Jan 23, 2023
346.67
353.00
343.60
352.83
275,868
+6.42(+1.85%)
Jan 20, 2023
340.34
346.81
337.76
346.41
341,833
+7.82(+2.31%)
Jan 19, 2023
349.10
351.47
337.32
338.59
576,973
-14.60(-4.13%)
Jan 18, 2023
352.09
360.91
351.12
353.20
940,029
+5.58(+1.60%)
Jan 17, 2023
340.88
349.18
340.67
347.62
459,547
+4.79(+1.40%)
Jan 13, 2023
336.15
345.49
335.19
342.83
314,098
+2.26(+0.66%)
Jan 12, 2023
340.63
341.58
334.95
340.57
488,125
+3.91(+1.16%)
Jan 11, 2023
328.00
337.68
326.08
336.66
613,334
+17.43(+5.46%)
Jan 10, 2023
312.31
319.66
310.38
319.23
356,774
+7.12(+2.28%)
Jan 09, 2023
309.75
322.69
309.65
312.11
495,424
+2.45(+0.79%)
Jan 06, 2023
298.77
309.92
293.98
309.65
523,708
+12.09(+4.06%)
Jan 05, 2023
296.32
299.56
291.56
297.56
338,972
-1.41(-0.47%)
Jan 04, 2023
300.89
300.89
294.56
298.97
369,843
+3.54(+1.20%)
Jan 03, 2023
299.77
304.27
291.93
295.43
374,786
-1.47(-0.50%)
Dec 30, 2022
297.61
299.22
293.07
296.90
254,596
-4.51(-1.50%)
Dec 29, 2022
294.98
303.00
294.90
301.41
273,825
+10.25(+3.52%)
Dec 28, 2022
300.87
303.13
290.64
291.16
200,527
-9.36(-3.11%)
Dec 27, 2022
300.32
302.09
296.14
300.52
210,240
+0.40(+0.13%)
Dec 23, 2022
299.15
301.34
297.34
300.12
211,389
+0.51(+0.17%)
Dec 22, 2022
301.10
301.30
290.73
299.61
337,847
-6.48(-2.12%)
Dec 21, 2022
300.83
306.09
300.51
306.09
364,899
+7.77(+2.60%)
Dec 20, 2022
300.69
300.85
294.63
298.32
333,970
-4.29(-1.42%)
Dec 19, 2022
308.95
310.06
302.33
302.61
387,399
-4.79(-1.56%)
Dec 16, 2022
309.44
310.68
303.63
307.40
974,622
-6.89(-2.19%)
Dec 15, 2022
318.99
323.76
305.18
314.30
600,856
-14.50(-4.41%)
Dec 14, 2022
327.47
336.28
326.46
328.80
619,864
-0.65(-0.20%)
Dec 13, 2022
341.37
343.69
326.83
329.45
413,277
+4.27(+1.31%)
Dec 12, 2022
324.72
328.35
323.57
325.18
552,017
-0.05(-0.02%)
Dec 09, 2022
319.22
326.63
319.22
325.23
536,334
+1.91(+0.59%)
Dec 08, 2022
316.79
324.23
313.79
323.32
616,407
+8.00(+2.54%)
Dec 07, 2022
311.50
320.44
310.21
315.32
262,986
+3.03(+0.97%)
Dec 06, 2022
315.60
316.29
307.28
312.29
365,007
-2.08(-0.66%)
Dec 05, 2022
318.04
318.04
310.37
314.37
452,983
-10.13(-3.12%)
Dec 02, 2022
327.35
327.35
319.37
324.50
478,976
-7.56(-2.28%)
Dec 01, 2022
328.56
332.61
323.48
332.06
435,016
+8.56(+2.65%)
Nov 30, 2022
312.29
324.91
308.61
323.50
845,249
+8.50(+2.70%)
Nov 29, 2022
309.23
315.40
308.33
315.00
319,812
+5.42(+1.75%)
Nov 28, 2022
320.28
323.12
309.26
309.57
332,833
-13.35(-4.13%)
Nov 25, 2022
327.00
328.60
321.96
322.92
233,325
-3.51(-1.07%)
Nov 23, 2022
321.29
329.10
319.43
326.43
411,298
+5.85(+1.83%)
Nov 22, 2022
317.40
321.09
314.77
320.57
274,306
+6.08(+1.93%)
Nov 21, 2022
314.81
317.62
312.11
314.49
294,203
-1.71(-0.54%)
Nov 18, 2022
317.44
318.93
309.25
316.20
493,015
+2.34(+0.74%)
Nov 17, 2022
323.39
323.41
304.45
313.87
675,692
-17.53(-5.29%)
Nov 16, 2022
333.55
338.81
326.11
331.39
430,128
-8.64(-2.54%)
Nov 15, 2022
344.63
346.44
337.22
340.04
479,372
+5.26(+1.57%)
Nov 14, 2022
343.72
346.10
333.49
334.77
615,734
-10.28(-2.98%)
Nov 11, 2022
333.22
353.88
332.16
345.06
783,357
+11.83(+3.55%)
Nov 10, 2022
310.33
337.08
310.22
333.22
1,035,324
+38.21(+12.95%)
Nov 09, 2022
298.09
300.32
293.74
295.01
392,447
-6.28(-2.08%)
Nov 08, 2022
299.53
305.63
295.76
301.29
673,016
+3.55(+1.19%)
Nov 07, 2022
288.41
297.82
285.90
297.73
419,566
+11.30(+3.94%)
Nov 04, 2022
289.24
289.24
277.81
286.44
518,646
+1.00(+0.35%)
Nov 03, 2022
285.73
288.17
282.10
285.44
371,628
-3.62(-1.25%)
Nov 02, 2022
298.72
288.29
289.06
524,400
-10.21(-3.41%)
Nov 01, 2022
300.94
303.74
296.34
299.27
356,735
+1.47(+0.49%)
Oct 31, 2022
309.81
311.37
297.58
297.80
397,648
-14.23(-4.56%)
Oct 28, 2022
296.57
312.49
295.53
312.03
458,500
+14.23(+4.78%)
Oct 27, 2022
300.69
302.74
295.64
297.80
437,375
-1.62(-0.54%)
Oct 26, 2022
292.08
307.90
290.52
299.42
947,026
+7.19(+2.46%)
Oct 25, 2022
287.07
295.66
287.07
292.23
869,676
+5.59(+1.95%)
Oct 24, 2022
281.76
288.08
278.44
286.64
682,231
+7.83(+2.81%)
Oct 21, 2022
279.14
280.68
272.22
278.81
844,558
+0.89(+0.32%)
Oct 20, 2022
297.24
301.25
273.38
277.92
1,678,713
-13.90(-4.76%)
Oct 19, 2022
305.00
306.28
287.15
291.82
893,306
-20.34(-6.52%)
Oct 18, 2022
316.55
321.02
309.17
312.16
598,180
+0.42(+0.14%)
Oct 17, 2022
305.35
315.35
305.24
311.74
400,498
+11.20(+3.73%)
Oct 14, 2022
318.28
321.52
299.39
300.54
379,261
-14.37(-4.56%)
Oct 13, 2022
300.50
317.55
293.66
314.91
484,827
+4.49(+1.45%)
Oct 12, 2022
313.06
316.15
310.17
310.42
375,324
-2.25(-0.72%)
Oct 11, 2022
315.98
320.06
310.11
312.67
387,961
-3.26(-1.03%)
Oct 10, 2022
317.24
317.54
313.06
315.93
235,801
+1.12(+0.36%)
Oct 07, 2022
316.22
317.22
308.71
314.80
259,865
-7.12(-2.21%)
Oct 06, 2022
325.24
327.02
320.29
321.92
214,113
-1.95(-0.60%)
Oct 05, 2022
318.60
326.31
316.99
323.87
259,266
-1.91(-0.59%)
Oct 04, 2022
328.95
333.99
324.60
325.78
411,529
+4.95(+1.54%)
Oct 03, 2022
313.75
324.28
310.97
320.82
742,152
+9.34(+3.00%)
Sep 30, 2022
309.99
319.83
306.78
311.49
539,237
+2.38(+0.77%)
Sep 29, 2022
316.49
316.49
306.87
309.11
492,277
-13.08(-4.06%)
Sep 28, 2022
313.96
325.64
307.72
322.18
810,025
+11.23(+3.61%)
Sep 27, 2022
308.46
312.63
303.03
310.96
751,635
+5.62(+1.84%)
Sep 26, 2022
306.27
311.81
303.94
305.34
601,208
-0.58(-0.19%)
Sep 23, 2022
306.06
312.25
302.21
305.92
685,563
-2.38(-0.77%)
Sep 22, 2022
314.84
316.49
306.88
308.29
419,727
-9.20(-2.90%)
Sep 21, 2022
322.68
328.71
317.45
317.50
350,215
-2.56(-0.80%)
Sep 20, 2022
327.40
328.70
317.88
320.06
359,051
-11.26(-3.40%)
Sep 19, 2022
323.76
331.33
323.26
331.32
372,315
+6.69(+2.06%)
Sep 16, 2022
319.05
326.92
316.06
324.62
676,134
+3.13(+0.97%)
Sep 15, 2022
321.65
329.72
318.58
321.49
463,009
-1.72(-0.53%)
Sep 14, 2022
338.91
341.43
319.93
323.21
536,230
-4.89(-1.49%)
Sep 13, 2022
339.73
340.16
327.70
328.11
471,089
-21.73(-6.21%)
Sep 12, 2022
355.72
356.57
348.38
349.84
464,347
+1.40(+0.40%)
Sep 09, 2022
348.13
353.99
347.20
348.44
307,844
+2.69(+0.78%)
Sep 08, 2022
334.33
346.08
334.22
345.75
269,837
+7.51(+2.22%)
Sep 07, 2022
329.37
338.58
329.37
338.24
232,481
+9.86(+3.00%)
Sep 06, 2022
333.00
336.23
320.17
328.38
459,467
-4.34(-1.30%)
Sep 02, 2022
335.09
339.62
329.85
332.72
313,613
+2.97(+0.90%)
Sep 01, 2022
329.18
330.24
323.34
329.75
479,168
-2.27(-0.68%)
Aug 31, 2022
337.99
338.66
330.27
332.02
343,402
-3.92(-1.17%)
Aug 30, 2022
338.71
341.19
333.07
335.94
282,257
-1.00(-0.30%)
Aug 29, 2022
341.62
344.66
336.91
336.94
308,016
-8.36(-2.42%)
Aug 26, 2022
362.84
364.02
344.68
345.30
247,357
-17.04(-4.70%)
Aug 25, 2022
356.47
362.34
355.06
362.34
268,424
+6.25(+1.75%)
Aug 24, 2022
353.32
358.53
350.06
356.09
334,727
+3.08(+0.87%)
Aug 23, 2022
365.47
369.04
352.76
353.01
319,486
-13.63(-3.72%)
Aug 22, 2022
368.25
371.23
365.30
366.64
236,510
-5.71(-1.53%)
Aug 19, 2022
378.28
380.36
368.24
372.35
285,093
-10.81(-2.82%)
Aug 18, 2022
378.76
384.40
377.29
383.16
232,576
+4.70(+1.24%)
Aug 17, 2022
379.23
383.39
375.64
378.46
244,748
-5.91(-1.54%)
Aug 16, 2022
379.25
387.07
376.87
384.37
257,276
+3.75(+0.98%)
Aug 15, 2022
383.08
387.39
380.07
380.62
346,253
+0.05(+0.01%)
Aug 12, 2022
368.11
381.87
366.34
380.57
335,135
+13.19(+3.59%)
Aug 11, 2022
376.86
379.30
366.98
367.38
551,896
-7.02(-1.87%)
Aug 10, 2022
372.62
377.63
369.27
374.40
594,237
+13.30(+3.68%)
Aug 09, 2022
370.53
375.80
357.40
361.09
333,381
-11.50(-3.09%)
Aug 08, 2022
366.05
378.51
366.05
372.59
352,087
+7.84(+2.15%)
Aug 05, 2022
357.23
364.84
354.38
364.75
344,576
+2.85(+0.79%)
Aug 04, 2022
354.89
364.21
353.85
361.90
307,890
+7.43(+2.10%)
Aug 03, 2022
354.87
356.41
349.90
354.48
311,776
+3.10(+0.88%)
Aug 02, 2022
354.50
361.67
350.66
351.37
307,926
-3.31(-0.93%)
Aug 01, 2022
349.69
356.29
346.68
354.68
370,139
+5.49(+1.57%)
Jul 29, 2022
351.67
353.08
345.41
349.19
519,232
-2.14(-0.61%)
Jul 28, 2022
346.10
352.29
334.79
351.33
588,959
+4.67(+1.35%)
Jul 27, 2022
339.63
347.09
334.14
346.67
492,195
+11.68(+3.49%)
Jul 26, 2022
339.04
342.50
333.18
334.99
434,372
-11.57(-3.34%)
Jul 25, 2022
352.94
355.27
342.34
346.56
439,400
-7.92(-2.23%)
Jul 22, 2022
346.57
367.91
344.86
354.48
1,066,862
+6.38(+1.83%)
Jul 21, 2022
362.22
366.08
342.71
348.09
1,250,627
-39.22(-10.13%)
Jul 20, 2022
381.56
388.99
378.69
387.32
518,365
+10.02(+2.65%)
Jul 19, 2022
369.34
378.66
365.26
377.30
330,004
+13.45(+3.70%)
Jul 18, 2022
365.94
370.85
362.82
363.85
269,288
-1.11(-0.30%)
Jul 15, 2022
366.08
367.25
361.49
364.96
296,115
+4.72(+1.31%)
Jul 14, 2022
350.67
360.75
348.25
360.24
406,424
+1.06(+0.30%)
Jul 13, 2022
358.55
362.86
355.42
359.17
450,211
-5.68(-1.56%)
Jul 12, 2022
363.51
373.71
361.20
364.85
425,129
+2.60(+0.72%)
Jul 11, 2022
369.38
371.30
361.27
362.26
311,829
-6.96(-1.89%)
Jul 08, 2022
377.04
377.93
365.67
369.22
281,218
-9.20(-2.43%)
Jul 07, 2022
362.20
379.20
361.19
378.41
473,119
+14.54(+4.00%)
Jul 06, 2022
358.07
368.65
357.13
363.87
484,366
+9.07(+2.56%)
Jul 05, 2022
340.25
356.86
335.23
354.80
497,302
+11.25(+3.27%)
Jul 01, 2022
343.39
349.97
338.78
343.55
461,454
+0.67(+0.20%)
Jun 30, 2022
337.21
346.04
333.42
342.88
467,207
+1.22(+0.36%)
Jun 29, 2022
345.08
345.46
335.91
341.66
434,372
-3.03(-0.88%)
Jun 28, 2022
346.81
350.85
342.22
344.68
601,456
-3.26(-0.94%)
Jun 27, 2022
349.11
351.32
344.86
347.94
307,379
-0.51(-0.15%)
Jun 24, 2022
346.89
356.33
346.02
348.45
598,109
+3.82(+1.11%)
Jun 23, 2022
328.48
345.15
327.81
344.63
394,704
+16.84(+5.14%)
Jun 22, 2022
322.21
329.20
316.43
327.80
429,936
+2.95(+0.91%)
Jun 21, 2022
328.01
332.30
323.80
324.85
350,647
-0.17(-0.05%)
Jun 17, 2022
326.11
331.49
323.44
325.01
551,122
+0.73(+0.23%)
Jun 16, 2022
337.64
337.64
321.81
324.28
502,604
-21.12(-6.12%)
Jun 15, 2022
342.84
353.08
337.85
345.41
537,710
+4.28(+1.25%)
Jun 14, 2022
358.74
359.93
329.27
341.13
953,800
-18.97(-5.27%)
Jun 13, 2022
364.85
371.71
357.96
360.10
598,185
-15.78(-4.20%)
Jun 10, 2022
397.84
399.57
373.95
375.87
531,773
-30.61(-7.53%)
Jun 09, 2022
391.92
411.88
391.92
406.49
489,275
+9.29(+2.34%)
Jun 08, 2022
399.23
402.47
395.70
397.19
201,873
-3.84(-0.96%)
Jun 07, 2022
399.01
402.35
392.45
401.03
359,191
-0.79(-0.20%)
Jun 06, 2022
400.25
403.51
394.78
401.82
326,419
+4.24(+1.07%)
Jun 03, 2022
398.16
405.12
395.72
397.58
339,409
-7.07(-1.75%)
Jun 02, 2022
384.27
405.14
384.27
404.65
230,463
+20.96(+5.46%)
Jun 01, 2022
390.45
393.65
378.43
383.69
347,757
-5.45(-1.40%)
May 31, 2022
396.97
396.97
385.98
389.14
789,302
-7.20(-1.82%)
May 27, 2022
392.89
399.34
388.13
396.35
547,045
+5.02(+1.28%)
May 26, 2022
389.29
393.88
385.05
391.33
719,891
+7.19(+1.87%)
May 25, 2022
377.23
388.35
370.08
384.13
576,708
+4.19(+1.10%)
May 24, 2022
393.78
395.32
373.42
379.94
451,217
-15.19(-3.84%)
May 23, 2022
395.13
399.79
390.42
395.13
606,735
-0.80(-0.20%)
May 20, 2022
386.90
398.46
385.47
395.94
846,978
+11.83(+3.08%)
May 19, 2022
373.82
393.92
373.20
384.10
472,537
+6.00(+1.59%)
May 18, 2022
389.22
390.44
375.88
378.10
407,129
-17.47(-4.42%)
May 17, 2022
395.61
400.05
385.09
395.57
323,340
+3.93(+1.00%)
May 16, 2022
398.86
398.86
387.20
391.64
307,941
-9.74(-2.43%)
May 13, 2022
395.85
403.36
395.73
401.38
347,098
+8.21(+2.09%)
May 12, 2022
367.63
393.35
367.63
393.17
513,956
+21.75(+5.86%)
May 11, 2022
383.13
389.61
370.14
371.42
512,029
-14.16(-3.67%)
May 10, 2022
396.33
398.98
372.48
385.58
553,736
-3.79(-0.97%)
May 09, 2022
379.78
391.71
377.32
389.37
438,386
+5.39(+1.41%)
May 06, 2022
384.28
390.19
370.43
383.97
459,534
-6.10(-1.56%)
May 05, 2022
401.79
403.46
384.57
390.07
522,133
-15.93(-3.92%)
May 04, 2022
394.39
407.35
382.33
406.00
403,036
+10.48(+2.65%)
May 03, 2022
402.98
405.41
391.43
395.52
490,510
-5.77(-1.44%)
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.