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
)
359.10
-0.40 (-0.11%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 2, 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, 2024
368.30
368.32
360.93
362.53
453,295
-7.08(-1.92%)
Apr 29, 2024
371.83
372.56
364.53
369.61
379,598
-1.56(-0.42%)
Apr 26, 2024
366.08
377.61
364.42
371.17
437,342
+1.17(+0.32%)
Apr 25, 2024
367.62
380.23
358.43
370.00
1,065,523
-7.39(-1.96%)
Apr 24, 2024
371.83
378.72
371.83
377.39
550,351
+2.40(+0.64%)
Apr 23, 2024
368.13
379.16
366.38
374.99
503,442
+9.11(+2.49%)
Apr 22, 2024
363.82
368.89
361.57
365.88
299,926
+4.75(+1.32%)
Apr 19, 2024
362.91
365.64
360.94
361.13
329,057
-1.78(-0.49%)
Apr 18, 2024
365.16
369.36
362.67
362.91
235,511
-1.24(-0.34%)
Apr 17, 2024
374.41
375.99
363.91
364.15
322,693
-5.83(-1.58%)
Apr 16, 2024
373.03
374.74
368.00
369.98
375,089
-3.62(-0.97%)
Apr 15, 2024
382.77
385.12
372.49
373.60
259,520
-6.60(-1.74%)
Apr 12, 2024
375.98
380.54
373.64
380.20
398,938
+1.06(+0.28%)
Apr 11, 2024
379.95
385.66
378.26
379.14
445,063
-2.21(-0.58%)
Apr 10, 2024
388.96
389.82
381.11
381.35
479,546
-18.73(-4.68%)
Apr 09, 2024
397.95
402.45
396.85
400.08
280,129
+3.25(+0.82%)
Apr 08, 2024
398.61
400.76
396.09
396.83
221,050
+0.58(+0.15%)
Apr 05, 2024
393.48
398.25
391.88
396.25
247,629
+1.07(+0.27%)
Apr 04, 2024
397.93
401.96
393.69
395.18
374,103
+3.17(+0.81%)
Apr 03, 2024
390.47
394.80
388.80
392.01
314,105
+0.33(+0.08%)
Apr 02, 2024
396.95
396.95
387.65
391.68
397,454
-9.62(-2.40%)
Apr 01, 2024
403.00
403.61
398.12
401.30
341,693
-2.20(-0.55%)
Mar 28, 2024
406.00
405.90
405.90
403.50
711,594
-11.12(-2.68%)
Mar 27, 2024
406.57
415.05
403.24
414.62
262,680
+12.06(+3.00%)
Mar 26, 2024
411.39
414.34
402.14
402.56
252,162
-5.61(-1.37%)
Mar 25, 2024
414.30
418.32
407.07
408.17
413,615
-8.21(-1.97%)
Mar 22, 2024
419.37
420.00
415.53
416.38
230,150
-2.59(-0.62%)
Mar 21, 2024
412.92
420.98
411.91
418.97
321,274
+9.51(+2.32%)
Mar 20, 2024
405.26
411.25
401.80
409.46
256,651
+4.33(+1.07%)
Mar 19, 2024
398.38
405.67
398.11
405.13
272,626
+7.83(+1.97%)
Mar 18, 2024
399.40
402.36
394.08
397.30
374,366
-2.01(-0.50%)
Mar 15, 2024
393.72
400.31
393.32
399.31
389,881
+3.97(+1.00%)
Mar 14, 2024
406.42
407.64
388.34
395.34
533,952
-10.24(-2.52%)
Mar 13, 2024
405.25
409.01
402.53
405.58
207,619
+1.60(+0.40%)
Mar 12, 2024
401.11
407.14
398.85
403.98
353,458
+2.87(+0.72%)
Mar 11, 2024
413.79
416.35
400.79
401.11
296,704
-12.82(-3.10%)
Mar 08, 2024
415.43
421.58
412.70
413.93
268,212
+0.91(+0.22%)
Mar 07, 2024
406.57
414.37
403.87
413.02
371,847
+7.62(+1.88%)
Mar 06, 2024
408.91
409.65
404.13
405.41
315,661
-2.48(-0.61%)
Mar 05, 2024
400.23
408.23
400.23
407.89
384,677
+6.84(+1.71%)
Mar 04, 2024
400.01
407.45
399.05
401.05
253,520
-1.27(-0.31%)
Mar 01, 2024
394.74
404.51
389.61
402.31
275,821
+5.28(+1.33%)
Feb 29, 2024
393.93
400.40
393.03
397.04
466,244
+5.02(+1.28%)
Feb 28, 2024
386.64
392.26
385.19
392.02
221,050
+2.03(+0.52%)
Feb 27, 2024
387.98
390.39
384.98
390.00
231,866
+4.65(+1.21%)
Feb 26, 2024
384.09
390.19
383.99
385.35
370,181
-1.21(-0.31%)
Feb 23, 2024
377.81
387.53
374.33
386.56
450,987
+8.51(+2.25%)
Feb 22, 2024
366.26
405.63
366.26
378.05
1,052,533
-9.99(-2.57%)
Feb 21, 2024
383.88
389.73
380.37
388.04
551,481
+4.32(+1.13%)
Feb 20, 2024
379.86
384.99
377.92
383.73
236,734
-2.52(-0.65%)
Feb 16, 2024
384.02
389.55
381.88
386.25
294,529
-1.82(-0.47%)
Feb 15, 2024
383.88
388.31
383.62
388.07
227,909
+6.33(+1.66%)
Feb 14, 2024
378.48
381.85
374.14
381.74
310,837
+6.88(+1.84%)
Feb 13, 2024
378.38
382.67
372.49
374.86
317,564
-16.97(-4.33%)
Feb 12, 2024
386.33
394.13
384.40
391.83
201,090
+6.23(+1.62%)
Feb 09, 2024
386.22
389.95
383.37
385.60
219,594
-0.69(-0.18%)
Feb 08, 2024
381.17
386.68
378.55
386.29
243,140
+6.47(+1.70%)
Feb 07, 2024
374.22
382.83
368.93
379.82
351,369
+7.26(+1.95%)
Feb 06, 2024
365.62
372.76
365.62
372.56
176,284
+6.87(+1.88%)
Feb 05, 2024
367.87
368.71
361.38
365.68
317,724
-7.15(-1.92%)
Feb 02, 2024
371.79
376.47
360.18
372.83
344,624
-3.22(-0.86%)
Feb 01, 2024
372.16
376.19
366.30
376.06
331,656
+5.81(+1.57%)
Jan 31, 2024
378.81
380.76
369.08
370.24
316,497
-8.38(-2.21%)
Jan 30, 2024
381.81
383.06
378.38
378.62
241,491
-3.77(-0.99%)
Jan 29, 2024
377.44
382.98
374.65
382.39
263,430
+6.02(+1.60%)
Jan 26, 2024
377.71
379.34
372.63
376.37
301,052
-1.17(-0.31%)
Jan 25, 2024
381.88
384.10
376.85
377.53
307,414
-2.33(-0.61%)
Jan 24, 2024
393.12
394.73
375.90
379.87
279,162
-9.73(-2.50%)
Jan 23, 2024
401.28
401.28
386.62
389.60
199,271
-9.11(-2.28%)
Jan 22, 2024
388.93
399.41
388.93
398.70
254,705
+12.91(+3.35%)
Jan 19, 2024
385.96
387.92
380.62
385.79
272,969
-0.16(-0.04%)
Jan 18, 2024
378.61
386.25
378.25
385.95
236,076
+9.91(+2.64%)
Jan 17, 2024
376.58
380.49
373.28
376.04
224,350
-4.54(-1.19%)
Jan 16, 2024
376.87
381.93
373.69
380.57
288,412
-0.21(-0.05%)
Jan 12, 2024
386.45
388.17
376.48
380.78
150,572
-3.05(-0.80%)
Jan 11, 2024
386.17
388.76
378.41
383.83
267,527
-4.96(-1.27%)
Jan 10, 2024
381.96
388.99
375.08
388.79
290,960
+8.30(+2.18%)
Jan 09, 2024
376.04
382.10
376.04
380.49
129,732
+0.09(+0.02%)
Jan 08, 2024
373.61
381.79
373.61
380.40
214,989
+3.70(+0.98%)
Jan 05, 2024
370.59
378.70
370.59
376.70
266,800
+4.85(+1.30%)
Jan 04, 2024
369.32
376.31
369.32
371.86
258,568
-0.91(-0.24%)
Jan 03, 2024
381.83
381.98
372.33
372.76
310,300
-14.33(-3.70%)
Jan 02, 2024
393.19
396.83
384.38
387.10
355,594
-10.53(-2.65%)
Dec 29, 2023
400.19
402.88
396.97
397.63
202,018
-3.67(-0.91%)
Dec 28, 2023
401.92
403.69
399.95
401.30
132,068
-1.35(-0.33%)
Dec 27, 2023
401.27
403.91
398.39
402.64
193,937
+2.84(+0.71%)
Dec 26, 2023
395.58
401.11
394.43
399.80
200,305
+4.77(+1.21%)
Dec 22, 2023
394.75
396.68
392.03
395.03
178,466
+0.48(+0.12%)
Dec 21, 2023
393.97
397.56
391.47
394.56
222,827
+4.99(+1.28%)
Dec 20, 2023
390.35
398.91
388.22
389.57
363,716
-0.90(-0.23%)
Dec 19, 2023
391.38
397.11
389.12
390.47
271,567
+1.72(+0.44%)
Dec 18, 2023
391.60
391.98
385.23
388.75
379,928
-2.58(-0.66%)
Dec 15, 2023
393.15
396.45
387.57
391.33
728,966
-3.89(-0.98%)
Dec 14, 2023
370.39
397.84
370.39
395.22
1,133,400
+31.18(+8.56%)
Dec 13, 2023
350.94
364.66
348.80
364.05
382,746
+13.21(+3.77%)
Dec 12, 2023
354.90
360.02
349.04
350.83
356,376
-4.07(-1.15%)
Dec 11, 2023
354.36
360.28
352.03
354.91
280,416
+1.75(+0.50%)
Dec 08, 2023
359.27
360.89
352.55
353.16
332,319
-9.59(-2.64%)
Dec 07, 2023
361.32
363.13
356.63
362.75
288,454
+1.23(+0.34%)
Dec 06, 2023
355.84
365.08
355.58
361.53
352,833
+8.89(+2.52%)
Dec 05, 2023
349.86
352.79
347.77
352.64
299,112
-0.04(-0.01%)
Dec 04, 2023
355.87
361.49
350.36
352.68
318,754
-3.99(-1.12%)
Dec 01, 2023
345.80
357.00
344.08
356.67
346,313
+10.29(+2.97%)
Nov 30, 2023
345.55
347.88
338.00
346.38
595,271
+2.00(+0.58%)
Nov 29, 2023
346.84
350.43
342.07
344.38
432,576
-4.98(-1.42%)
Nov 28, 2023
349.94
353.13
347.94
349.36
205,737
-1.29(-0.37%)
Nov 27, 2023
352.14
352.91
348.00
350.64
249,723
-3.14(-0.89%)
Nov 24, 2023
353.35
355.17
352.22
353.79
62,739
-1.51(-0.42%)
Nov 22, 2023
353.91
356.87
352.05
355.29
249,305
+3.85(+1.10%)
Nov 21, 2023
346.70
352.48
342.97
351.44
250,653
+3.31(+0.95%)
Nov 20, 2023
349.24
350.03
344.93
348.13
276,182
-1.14(-0.33%)
Nov 17, 2023
352.11
353.11
346.81
349.27
241,057
+2.84(+0.82%)
Nov 16, 2023
347.99
349.90
345.82
346.43
319,754
-3.21(-0.92%)
Nov 15, 2023
350.36
359.62
349.31
349.64
468,082
+1.28(+0.37%)
Nov 14, 2023
339.08
354.82
337.58
348.36
486,647
+20.91(+6.39%)
Nov 13, 2023
327.06
329.52
323.74
327.45
198,556
-2.19(-0.67%)
Nov 10, 2023
330.41
330.41
324.34
329.64
296,599
+1.50(+0.46%)
Nov 09, 2023
337.36
337.36
327.26
328.14
274,495
-6.44(-1.93%)
Nov 08, 2023
332.05
336.46
330.73
334.58
303,946
+1.25(+0.37%)
Nov 07, 2023
328.54
335.28
325.58
333.33
239,091
+5.31(+1.62%)
Nov 06, 2023
334.25
334.25
325.29
328.02
343,876
-6.61(-1.98%)
Nov 03, 2023
329.11
336.24
327.13
334.63
443,118
+10.37(+3.20%)
Nov 02, 2023
324.85
329.68
323.69
324.26
343,502
+6.91(+2.18%)
Nov 01, 2023
313.86
317.62
309.95
317.35
425,430
+3.49(+1.11%)
Oct 31, 2023
313.91
316.17
311.79
313.86
439,199
-0.87(-0.27%)
Oct 30, 2023
311.20
317.40
308.61
314.73
300,269
+7.10(+2.31%)
Oct 27, 2023
316.39
316.81
306.59
307.63
438,177
-6.30(-2.01%)
Oct 26, 2023
319.30
319.30
310.50
313.93
485,125
-3.21(-1.01%)
Oct 25, 2023
315.18
325.69
307.28
317.14
623,191
-2.72(-0.85%)
Oct 24, 2023
321.16
329.30
319.82
319.87
375,321
-0.22(-0.07%)
Oct 23, 2023
317.19
326.00
315.20
320.08
403,220
-0.14(-0.04%)
Oct 20, 2023
323.04
323.52
317.09
320.22
563,888
-3.01(-0.93%)
Oct 19, 2023
347.23
357.08
320.28
323.24
1,012,827
-11.47(-3.43%)
Oct 18, 2023
346.85
352.66
334.62
334.71
649,203
-15.39(-4.40%)
Oct 17, 2023
343.78
353.91
340.96
350.09
534,233
+3.34(+0.96%)
Oct 16, 2023
345.15
349.61
343.75
346.75
335,578
+4.58(+1.34%)
Oct 13, 2023
344.47
346.44
337.02
342.17
351,582
-1.87(-0.54%)
Oct 12, 2023
350.19
350.19
341.00
344.04
330,741
-5.21(-1.49%)
Oct 11, 2023
349.97
350.23
341.69
349.25
358,670
+0.81(+0.23%)
Oct 10, 2023
339.98
351.95
339.98
348.43
420,188
+8.96(+2.64%)
Oct 09, 2023
330.82
339.57
328.83
339.48
334,405
+5.39(+1.61%)
Oct 06, 2023
327.03
339.14
327.03
334.09
446,222
+2.33(+0.70%)
Oct 05, 2023
338.10
338.10
329.83
331.76
319,384
-4.74(-1.41%)
Oct 04, 2023
338.48
339.31
331.87
336.50
333,303
-0.30(-0.09%)
Oct 03, 2023
343.96
346.05
334.68
336.80
360,862
-10.09(-2.91%)
Oct 02, 2023
352.43
355.90
345.87
346.89
318,312
-7.06(-1.99%)
Sep 29, 2023
355.84
362.23
351.68
353.95
390,060
+3.08(+0.88%)
Sep 28, 2023
341.19
354.53
341.19
350.87
421,402
+9.24(+2.71%)
Sep 27, 2023
339.45
344.23
338.12
341.62
464,505
+5.39(+1.60%)
Sep 26, 2023
341.43
342.66
336.11
336.24
363,607
-8.58(-2.49%)
Sep 25, 2023
340.98
345.47
342.43
344.81
274,363
+3.19(+0.93%)
Sep 22, 2023
345.52
348.92
340.96
341.62
308,228
-2.65(-0.77%)
Sep 21, 2023
342.99
347.91
340.24
344.28
366,255
-1.24(-0.36%)
Sep 20, 2023
347.03
352.36
345.42
345.52
266,654
+0.03(+0.01%)
Sep 19, 2023
342.89
346.67
339.86
345.49
399,179
+1.00(+0.29%)
Sep 18, 2023
346.85
354.74
344.22
344.49
411,090
-3.50(-1.01%)
Sep 15, 2023
353.71
353.71
345.65
347.99
429,551
-3.62(-1.03%)
Sep 14, 2023
347.95
352.21
345.30
351.60
208,827
+4.95(+1.43%)
Sep 13, 2023
344.45
348.07
343.60
346.65
221,535
+0.57(+0.16%)
Sep 12, 2023
344.04
349.44
342.77
346.09
252,296
-0.07(-0.02%)
Sep 11, 2023
344.69
349.76
344.51
346.16
202,325
+3.98(+1.16%)
Sep 08, 2023
346.22
346.22
341.28
342.18
224,627
-4.93(-1.42%)
Sep 07, 2023
346.26
348.42
337.02
347.11
507,867
-0.78(-0.22%)
Sep 06, 2023
354.40
357.19
346.97
347.89
403,669
-8.10(-2.28%)
Sep 05, 2023
364.14
364.14
354.57
355.99
274,708
-9.97(-2.72%)
Sep 01, 2023
367.66
370.17
362.89
365.96
281,093
+2.56(+0.71%)
Aug 31, 2023
368.16
371.32
362.72
363.39
312,679
-4.17(-1.13%)
Aug 30, 2023
365.65
368.70
363.74
367.56
210,239
+1.63(+0.45%)
Aug 29, 2023
352.52
366.02
352.52
365.93
255,541
+13.77(+3.91%)
Aug 28, 2023
354.82
354.84
347.78
352.16
275,754
+0.32(+0.09%)
Aug 25, 2023
352.48
354.06
346.32
351.84
165,211
+1.65(+0.47%)
Aug 24, 2023
353.44
355.25
349.28
350.19
193,570
-4.29(-1.21%)
Aug 23, 2023
349.48
355.92
348.50
354.49
198,405
+5.01(+1.43%)
Aug 22, 2023
348.06
351.99
346.35
349.48
210,423
+1.42(+0.41%)
Aug 21, 2023
350.02
350.58
343.75
348.06
257,326
+0.68(+0.19%)
Aug 18, 2023
345.62
348.90
341.95
347.38
623,965
-2.11(-0.60%)
Aug 17, 2023
365.77
366.55
349.34
349.49
394,708
-15.56(-4.26%)
Aug 16, 2023
365.87
370.26
364.12
365.04
235,266
-0.83(-0.23%)
Aug 15, 2023
367.96
372.32
363.88
365.87
323,229
-4.55(-1.23%)
Aug 14, 2023
369.50
372.08
367.76
370.42
325,655
-2.32(-0.62%)
Aug 11, 2023
381.57
382.61
369.81
372.74
316,131
-10.08(-2.63%)
Aug 10, 2023
386.41
388.82
380.62
382.81
334,473
+0.93(+0.24%)
Aug 09, 2023
382.78
384.76
378.83
381.88
240,272
-0.96(-0.25%)
Aug 08, 2023
379.28
382.92
374.51
382.84
317,945
+0.18(+0.05%)
Aug 07, 2023
382.08
384.04
378.90
382.67
315,128
+4.56(+1.21%)
Aug 04, 2023
378.41
380.94
373.08
378.11
304,610
+3.06(+0.82%)
Aug 03, 2023
375.92
376.27
369.55
375.04
419,759
-1.50(-0.40%)
Aug 02, 2023
377.58
382.73
374.33
376.54
391,445
-7.19(-1.87%)
Aug 01, 2023
378.55
386.66
378.21
383.73
382,564
+2.40(+0.63%)
Jul 31, 2023
380.61
384.54
378.54
381.33
338,997
-0.10(-0.03%)
Jul 28, 2023
384.45
386.54
378.51
381.43
291,093
+2.91(+0.77%)
Jul 27, 2023
389.03
389.69
376.06
378.51
434,666
-5.83(-1.52%)
Jul 26, 2023
375.04
387.19
372.67
384.34
609,183
+9.25(+2.47%)
Jul 25, 2023
365.95
376.42
363.84
375.09
629,425
+13.17(+3.64%)
Jul 24, 2023
365.77
369.36
361.07
361.92
577,083
-4.55(-1.24%)
Jul 21, 2023
361.92
370.74
360.30
366.47
884,525
+8.42(+2.35%)
Jul 20, 2023
354.28
371.14
346.94
358.05
1,289,253
-4.68(-1.29%)
Jul 19, 2023
353.86
363.24
351.90
362.72
768,794
+8.03(+2.26%)
Jul 18, 2023
354.31
361.87
352.84
354.70
512,775
-2.13(-0.60%)
Jul 17, 2023
357.67
360.01
351.80
356.83
761,951
-3.95(-1.10%)
Jul 14, 2023
348.88
365.73
346.89
360.78
1,179,679
-18.49(-4.87%)
Jul 13, 2023
384.93
387.79
377.89
379.27
354,422
-5.66(-1.47%)
Jul 12, 2023
384.38
388.77
381.62
384.93
324,510
+6.43(+1.70%)
Jul 11, 2023
375.67
381.31
374.67
378.49
416,347
+5.40(+1.45%)
Jul 10, 2023
361.24
373.60
358.54
373.09
392,867
+10.62(+2.93%)
Jul 07, 2023
362.20
366.30
361.41
362.48
305,802
+1.46(+0.40%)
Jul 06, 2023
363.18
363.96
355.59
361.02
356,688
-6.92(-1.88%)
Jul 05, 2023
367.08
369.32
361.76
367.94
352,875
-0.25(-0.07%)
Jul 03, 2023
368.79
369.93
358.89
368.19
268,122
-3.13(-0.84%)
Jun 30, 2023
372.00
376.31
366.19
371.32
611,565
+3.98(+1.08%)
Jun 29, 2023
365.62
374.30
363.37
367.33
542,497
+0.50(+0.14%)
Jun 28, 2023
362.30
368.04
357.76
366.84
429,151
+3.88(+1.07%)
Jun 27, 2023
354.81
365.02
350.33
362.95
379,358
+11.96(+3.41%)
Jun 26, 2023
347.14
353.62
345.91
350.99
295,183
+1.77(+0.51%)
Jun 23, 2023
346.00
350.74
344.56
349.21
512,803
+2.04(+0.59%)
Jun 22, 2023
352.81
353.26
346.53
347.17
230,308
-6.40(-1.81%)
Jun 21, 2023
350.37
354.47
348.34
353.58
317,640
+3.20(+0.91%)
Jun 20, 2023
351.78
353.83
347.35
350.37
389,132
-4.40(-1.24%)
Jun 16, 2023
357.26
358.40
349.17
354.77
561,539
+0.44(+0.12%)
Jun 15, 2023
344.83
356.62
343.44
354.34
761,161
+12.00(+3.51%)
Jun 14, 2023
336.75
344.54
332.79
342.34
537,699
+8.41(+2.52%)
Jun 13, 2023
331.64
335.47
330.24
333.92
339,475
+3.16(+0.96%)
Jun 12, 2023
324.42
331.50
322.00
330.76
283,067
+7.24(+2.24%)
Jun 09, 2023
320.33
324.73
319.94
323.52
369,917
+1.76(+0.55%)
Jun 08, 2023
334.80
335.04
321.04
321.76
448,177
-13.98(-4.16%)
Jun 07, 2023
335.47
341.89
332.39
335.74
413,166
+2.40(+0.72%)
Jun 06, 2023
324.07
335.39
320.76
333.34
411,506
+8.85(+2.73%)
Jun 05, 2023
322.11
324.92
317.37
324.49
467,298
+1.02(+0.32%)
Jun 02, 2023
314.74
324.08
313.65
323.46
452,862
+13.22(+4.26%)
Jun 01, 2023
314.44
314.44
305.04
310.24
653,967
-3.36(-1.07%)
May 31, 2023
317.16
320.06
307.04
313.60
930,223
-6.30(-1.97%)
May 30, 2023
328.27
329.42
316.85
319.91
404,329
-5.19(-1.60%)
May 26, 2023
323.60
330.29
322.60
325.10
347,978
+0.92(+0.28%)
May 25, 2023
331.06
334.12
323.34
324.18
293,341
-6.71(-2.03%)
May 24, 2023
335.46
335.99
324.64
330.89
267,515
-4.19(-1.25%)
May 23, 2023
338.78
341.87
333.11
335.08
311,144
-4.58(-1.35%)
May 22, 2023
342.31
343.10
338.67
339.66
328,157
-2.33(-0.68%)
May 19, 2023
350.09
350.09
341.86
341.99
319,810
-8.10(-2.31%)
May 18, 2023
340.29
350.59
337.14
350.09
325,411
+9.84(+2.89%)
May 17, 2023
339.89
340.63
334.20
340.25
241,002
+2.74(+0.81%)
May 16, 2023
333.58
339.62
330.97
337.51
371,507
-0.53(-0.16%)
May 15, 2023
334.62
338.25
331.67
338.04
263,134
+3.47(+1.04%)
May 12, 2023
343.93
345.73
332.08
334.57
414,465
-9.28(-2.70%)
May 11, 2023
347.16
347.16
340.57
343.84
258,286
-3.14(-0.91%)
May 10, 2023
352.15
352.84
343.82
346.99
253,850
+0.24(+0.07%)
May 09, 2023
345.01
348.84
343.54
346.75
230,688
-2.17(-0.62%)
May 08, 2023
349.78
350.87
344.39
348.92
209,493
-0.77(-0.22%)
May 05, 2023
347.25
351.54
344.38
349.69
287,813
+8.98(+2.64%)
May 04, 2023
348.01
351.14
338.52
340.71
284,503
-6.77(-1.95%)
May 03, 2023
343.85
354.48
343.23
347.48
397,783
+4.77(+1.39%)
May 02, 2023
342.45
343.59
335.11
342.71
345,877
+0.11(+0.03%)
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.