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
)
511.29
+6.26 (+1.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 30, 2009
65.13
65.45
63.01
63.48
0
-1.32(-2.03%)
Jan 29, 2009
66.00
67.05
64.74
64.80
384,131,488
-2.18(-3.25%)
Jan 28, 2009
66.22
67.41
65.97
66.98
430,705,536
+2.19(+3.38%)
Jan 27, 2009
64.48
65.26
63.84
64.79
357,306,496
+0.65(+1.02%)
Jan 26, 2009
64.07
65.42
63.47
64.13
415,034,080
+0.44(+0.69%)
Jan 23, 2009
62.00
64.37
61.75
63.70
0
+0.28(+0.44%)
Jan 22, 2009
63.17
64.41
62.21
63.42
558,104,448
-1.00(-1.55%)
Jan 21, 2009
62.80
64.56
61.67
64.42
475,568,320
+2.67(+4.32%)
Jan 20, 2009
64.56
65.19
61.35
61.75
547,858,560
-3.44(-5.28%)
Jan 16, 2009
65.81
65.90
63.65
65.19
0
+0.51(+0.78%)
Jan 15, 2009
64.47
65.34
62.63
64.69
695,929,728
+0.02(+0.04%)
Jan 14, 2009
65.56
65.72
63.74
64.66
568,536,512
-2.10(-3.15%)
Jan 13, 2009
66.47
67.35
66.07
66.76
465,057,312
+0.12(+0.18%)
Jan 12, 2009
68.09
68.14
66.23
66.64
362,536,928
-1.64(-2.40%)
Jan 09, 2009
69.87
69.99
65.42
68.28
431,802,944
-1.50(-2.14%)
Jan 08, 2009
69.10
69.81
68.73
69.78
344,163,744
+0.29(+0.41%)
Jan 07, 2009
70.51
70.71
69.13
69.49
366,548,128
-2.15(-3.00%)
Jan 06, 2009
71.77
72.39
71.03
71.64
428,331,072
+0.48(+0.67%)
Jan 05, 2009
70.99
72.47
70.43
71.16
313,778,592
-0.08(-0.12%)
Jan 02, 2009
69.32
71.61
68.86
71.25
0
+2.08(+3.01%)
Jan 01, 2009
68.27
69.72
68.11
69.16
0
+0.00(+0.00%)
Dec 31, 2008
68.27
69.72
68.11
69.16
253,232,688
+0.97(+1.43%)
Dec 30, 2008
67.09
68.25
66.58
68.19
219,592,592
+1.58(+2.37%)
Dec 29, 2008
66.86
66.93
65.61
66.61
167,329,552
-0.19(-0.29%)
Dec 26, 2008
66.86
66.91
66.30
66.80
0
+0.38(+0.58%)
Dec 24, 2008
66.26
66.58
65.91
66.42
81,080,720
+0.38(+0.58%)
Dec 23, 2008
67.09
67.39
65.76
66.04
289,269,760
-0.69(-1.03%)
Dec 22, 2008
67.89
67.96
65.52
66.73
318,411,552
-0.87(-1.28%)
Dec 19, 2008
68.29
69.45
67.51
67.59
393,331,808
-0.84(-1.23%)
Dec 18, 2008
70.05
70.26
67.61
68.43
488,735,712
-1.30(-1.87%)
Dec 17, 2008
69.62
70.84
69.02
69.74
370,831,232
-0.68(-0.97%)
Dec 16, 2008
67.68
70.53
67.58
70.42
491,067,200
+3.17(+4.71%)
Dec 15, 2008
68.23
68.33
66.13
67.25
334,923,296
-0.95(-1.39%)
Dec 12, 2008
65.57
68.27
65.30
68.20
0
+0.80(+1.19%)
Dec 11, 2008
68.63
69.74
66.96
67.40
476,878,016
-1.66(-2.41%)
Dec 10, 2008
69.22
70.02
68.21
69.06
516,971,424
+0.47(+0.68%)
Dec 09, 2008
69.26
70.61
68.20
68.60
483,794,368
-1.15(-1.65%)
Dec 08, 2008
69.24
70.80
67.51
69.74
538,672,064
+2.35(+3.49%)
Dec 05, 2008
64.11
67.77
63.03
67.39
0
+2.02(+3.08%)
Dec 04, 2008
65.96
67.48
64.18
65.38
579,543,808
-1.55(-2.31%)
Dec 03, 2008
64.61
67.32
63.72
66.92
678,438,656
+1.57(+2.40%)
Dec 02, 2008
63.97
65.52
62.88
65.35
612,732,928
+2.42(+3.85%)
Dec 01, 2008
67.07
67.10
62.74
62.93
482,809,824
-6.12(-8.86%)
Nov 28, 2008
67.93
69.08
67.81
69.05
156,447,248
+0.86(+1.26%)
Nov 26, 2008
64.61
68.36
64.56
68.19
483,177,984
+2.41(+3.67%)
Nov 25, 2008
66.91
67.07
64.24
65.77
592,546,944
+0.61(+0.93%)
Nov 24, 2008
62.79
66.67
61.59
65.17
682,810,624
+4.22(+6.93%)
Nov 21, 2008
59.37
62.00
56.98
60.95
937,817,920
+3.12(+5.39%)
Nov 20, 2008
61.41
63.24
57.52
57.83
1,061,555,968
-4.64(-7.42%)
Nov 19, 2008
65.84
66.58
62.02
62.46
728,545,920
-4.28(-6.41%)
Nov 18, 2008
65.26
66.85
63.54
66.74
683,670,336
+1.23(+1.88%)
Nov 17, 2008
66.20
67.87
65.27
65.51
541,955,712
-0.88(-1.33%)
Nov 14, 2008
68.53
70.56
66.31
66.39
0
-3.49(-4.99%)
Nov 13, 2008
66.01
70.30
62.92
69.88
982,815,232
+4.10(+6.23%)
Nov 12, 2008
67.62
69.09
65.24
65.77
592,436,224
-2.98(-4.34%)
Nov 11, 2008
69.58
70.62
67.94
68.76
546,039,936
-2.13(-3.01%)
Nov 10, 2008
72.97
73.22
69.68
70.89
393,786,176
-1.05(-1.46%)
Nov 07, 2008
70.24
72.04
40.74
71.94
0
+2.34(+3.36%)
Nov 06, 2008
72.40
73.15
69.02
69.60
623,358,656
-4.05(-5.50%)
Nov 05, 2008
76.03
77.19
72.81
73.65
509,051,744
-3.37(-4.38%)
Nov 04, 2008
75.92
77.30
74.12
77.03
452,608,352
+2.56(+3.44%)
Nov 03, 2008
74.17
74.87
73.54
74.47
268,053,840
+0.25(+0.34%)
Oct 31, 2008
72.87
75.55
72.41
74.21
0
+0.48(+0.65%)
Oct 30, 2008
73.41
73.99
71.20
73.73
540,758,208
+2.39(+3.35%)
Oct 29, 2008
71.87
74.47
70.59
71.34
693,195,840
-0.52(-0.73%)
Oct 28, 2008
66.94
72.23
64.79
71.86
834,701,568
+7.52(+11.69%)
Oct 27, 2008
65.89
68.60
64.15
64.34
521,788,896
-2.37(-3.55%)
Oct 24, 2008
64.43
68.92
64.38
66.71
0
-3.53(-5.02%)
Oct 23, 2008
69.20
70.86
65.77
70.24
827,889,280
+0.77(+1.10%)
Oct 22, 2008
71.43
73.47
67.09
69.47
673,121,792
-4.12(-5.60%)
Oct 21, 2008
74.32
75.60
72.98
73.59
464,913,728
-2.14(-2.82%)
Oct 20, 2008
73.08
75.95
72.11
75.73
418,979,936
+4.29(+6.01%)
Oct 17, 2008
70.50
75.56
70.24
71.44
0
-0.43(-0.60%)
Oct 16, 2008
69.97
72.63
66.33
71.87
924,554,496
+2.87(+4.17%)
Oct 15, 2008
74.70
74.96
68.76
68.99
632,320,832
-7.53(-9.84%)
Oct 14, 2008
80.24
80.88
74.43
76.53
712,747,072
-1.15(-1.48%)
Oct 13, 2008
71.94
77.68
68.94
77.68
594,426,176
+9.85(+14.52%)
Oct 10, 2008
66.50
72.00
64.06
67.83
1,136,477,184
-1.69(-2.43%)
Oct 09, 2008
76.38
77.12
69.17
69.51
697,372,992
-5.22(-6.98%)
Oct 08, 2008
74.74
78.31
74.20
74.73
946,489,600
-1.93(-2.52%)
Oct 07, 2008
81.89
82.26
76.37
76.67
704,584,256
-3.59(-4.48%)
Oct 06, 2008
82.12
82.48
77.13
80.26
796,733,248
-4.31(-5.09%)
Oct 03, 2008
86.50
88.48
84.06
84.57
602,533,952
-1.16(-1.35%)
Oct 02, 2008
88.10
88.22
85.12
85.72
476,676,832
-3.23(-3.63%)
Oct 01, 2008
88.35
89.43
87.33
88.95
434,200,768
+0.05(+0.06%)
Sep 30, 2008
87.00
89.52
84.71
88.90
428,352,928
+3.53(+4.14%)
Sep 29, 2008
91.34
92.88
9.082
85.36
581,343,872
-7.26(-7.84%)
Sep 26, 2008
91.07
93.12
90.83
92.62
0
+0.05(+0.05%)
Sep 25, 2008
91.51
93.44
90.77
92.58
424,216,224
+1.43(+1.56%)
Sep 24, 2008
91.47
91.97
90.28
91.15
406,805,440
+0.33(+0.36%)
Sep 23, 2008
92.62
93.52
90.65
90.82
427,702,240
-2.15(-2.32%)
Sep 22, 2008
95.38
95.61
92.25
92.98
326,097,536
-2.15(-2.26%)
Sep 19, 2008
97.11
98.10
89.30
95.13
0
+3.10(+3.37%)
Sep 18, 2008
90.48
93.34
87.22
92.02
988,586,304
+2.65(+2.97%)
Sep 17, 2008
91.70
93.39
88.91
89.37
810,983,168
-4.12(-4.41%)
Sep 16, 2008
89.83
93.75
89.67
93.50
740,579,264
+1.46(+1.58%)
Sep 15, 2008
93.22
96.30
91.89
92.04
630,239,040
-4.60(-4.76%)
Sep 12, 2008
95.26
96.73
94.91
96.64
0
+0.38(+0.39%)
Sep 11, 2008
93.60
96.37
93.20
96.26
489,477,280
+1.41(+1.49%)
Sep 10, 2008
94.95
95.73
93.93
94.85
389,966,080
+0.44(+0.47%)
Sep 09, 2008
97.41
97.61
94.12
94.41
491,898,816
-2.97(-3.05%)
Sep 08, 2008
98.13
98.29
95.36
97.38
475,099,200
+2.02(+2.12%)
Sep 05, 2008
94.49
95.77
93.50
95.36
0
+0.30(+0.31%)
Sep 04, 2008
97.31
97.51
95.01
95.06
443,724,128
-2.98(-3.04%)
Sep 03, 2008
98.01
98.49
97.28
98.04
328,672,256
-0.08(-0.08%)
Sep 02, 2008
99.66
100.18
97.73
98.12
329,292,128
-0.59(-0.60%)
Aug 29, 2008
99.43
99.74
98.49
98.71
0
-1.03(-1.04%)
Aug 28, 2008
99.08
99.90
98.59
99.74
218,432,320
+1.24(+1.26%)
Aug 27, 2008
97.76
98.74
97.57
98.50
223,040,432
+0.80(+0.82%)
Aug 26, 2008
97.35
98.00
97.01
97.70
207,596,640
+0.38(+0.39%)
Aug 25, 2008
98.72
99.37
97.14
97.31
224,321,472
-2.05(-2.07%)
Aug 22, 2008
98.62
99.37
97.95
99.37
0
+1.40(+1.43%)
Aug 21, 2008
97.14
98.44
97.03
97.96
235,636,176
+0.18(+0.19%)
Aug 20, 2008
97.64
98.06
96.83
97.78
294,202,016
+0.42(+0.43%)
Aug 19, 2008
97.66
98.19
96.98
97.36
253,976,416
-1.04(-1.06%)
Aug 18, 2008
99.64
100.00
97.84
98.40
224,395,088
-1.36(-1.37%)
Aug 15, 2008
99.58
100.02
99.10
99.77
0
+0.45(+0.46%)
Aug 14, 2008
97.98
99.85
97.91
99.31
312,472,256
+0.77(+0.79%)
Aug 13, 2008
98.71
99.37
97.85
98.54
334,530,272
-0.59(-0.60%)
Aug 12, 2008
99.85
100.17
98.66
99.13
278,123,712
-1.04(-1.04%)
Aug 11, 2008
99.23
100.79
99.05
100.17
325,413,344
+0.98(+0.99%)
Aug 08, 2008
97.01
99.58
96.86
99.19
340,199,712
+1.87(+1.92%)
Aug 07, 2008
98.07
98.91
96.98
97.32
321,291,168
-1.49(-1.51%)
Aug 06, 2008
98.12
99.10
97.70
98.82
273,340,096
+0.44(+0.44%)
Aug 05, 2008
96.59
98.53
95.78
98.38
328,247,424
+2.56(+2.67%)
Aug 04, 2008
96.60
96.68
95.62
95.82
245,594,624
-0.87(-0.90%)
Aug 01, 2008
97.43
97.55
96.16
96.69
324,480,160
-0.51(-0.53%)
Jul 31, 2008
97.64
98.54
97.05
97.21
361,884,576
-1.30(-1.32%)
Jul 30, 2008
97.42
98.56
96.78
98.51
462,731,904
+1.72(+1.78%)
Jul 29, 2008
96.77
96.86
94.76
96.78
341,106,464
+2.02(+2.14%)
Jul 28, 2008
96.19
96.62
94.59
94.76
267,659,424
-1.41(-1.47%)
Jul 25, 2008
96.49
96.95
95.93
96.17
285,897,344
-0.02(-0.02%)
Jul 24, 2008
98.36
98.42
95.93
96.19
324,353,312
-2.04(-2.08%)
Jul 23, 2008
98.02
98.98
97.76
98.23
406,639,936
+0.57(+0.59%)
Jul 22, 2008
95.92
97.95
95.69
97.66
387,371,424
+1.05(+1.09%)
Jul 21, 2008
96.96
97.18
95.95
96.61
290,694,624
+0.00(+0.00%)
Jul 18, 2008
96.70
96.89
95.92
96.61
348,341,920
+0.65(+0.68%)
Jul 17, 2008
95.91
96.77
95.11
95.96
489,866,528
+0.95(+1.00%)
Jul 16, 2008
93.08
95.47
92.81
95.01
484,820,992
+2.28(+2.45%)
Jul 15, 2008
93.35
94.65
91.99
92.73
655,516,800
-1.35(-1.43%)
Jul 14, 2008
96.00
96.19
93.81
94.08
420,946,912
-0.84(-0.88%)
Jul 11, 2008
95.01
96.49
93.88
94.91
627,592,064
-1.16(-1.20%)
Jul 10, 2008
95.37
96.41
94.72
96.07
569,454,144
+0.45(+0.47%)
Jul 09, 2008
97.72
97.90
95.34
95.62
439,342,432
-1.90(-1.95%)
Jul 08, 2008
95.80
97.64
95.19
97.52
490,790,080
+1.72(+1.79%)
Jul 07, 2008
97.18
97.60
94.98
95.80
485,873,856
-1.00(-1.04%)
Jul 04, 2008
97.42
97.42
95.80
96.81
312,306,048
+0.00(+0.00%)
Jul 03, 2008
97.42
97.42
95.80
96.81
312,306,048
+0.13(+0.13%)
Jul 02, 2008
98.71
98.99
96.53
96.68
379,930,368
-1.75(-1.78%)
Jul 01, 2008
96.97
98.46
96.52
98.42
507,028,224
+0.29(+0.30%)
Jun 30, 2008
98.02
98.80
97.57
98.13
337,733,408
+0.28(+0.28%)
Jun 27, 2008
98.32
98.76
97.36
97.86
395,868,160
-0.42(-0.43%)
Jun 26, 2008
100.07
100.72
98.16
98.28
388,391,744
-2.74(-2.72%)
Jun 25, 2008
100.95
102.24
100.58
101.02
375,514,848
+0.47(+0.47%)
Jun 24, 2008
100.44
101.51
99.78
100.55
348,743,008
-0.20(-0.20%)
Jun 23, 2008
101.24
101.34
100.65
100.75
215,410,864
-0.10(-0.10%)
Jun 20, 2008
101.81
102.00
100.57
100.85
377,402,752
-2.19(-2.12%)
Jun 19, 2008
102.82
103.65
101.17
103.03
397,005,664
+0.14(+0.13%)
Jun 18, 2008
103.23
103.87
102.48
102.89
346,965,280
-1.01(-0.97%)
Jun 17, 2008
105.05
105.09
103.75
103.90
250,142,480
-0.51(-0.48%)
Jun 16, 2008
103.89
104.95
103.82
104.41
242,457,920
+0.06(+0.06%)
Jun 13, 2008
103.60
104.63
103.17
104.35
319,257,984
+1.30(+1.26%)
Jun 12, 2008
103.16
104.13
102.33
103.05
329,810,976
+0.38(+0.37%)
Jun 11, 2008
104.21
104.43
102.65
102.67
370,567,904
-1.57(-1.51%)
Jun 10, 2008
104.55
105.08
103.74
104.24
339,519,488
-0.54(-0.51%)
Jun 09, 2008
104.89
105.38
103.78
104.78
297,812,896
+0.32(+0.31%)
Jun 06, 2008
106.95
107.15
104.40
104.46
501,351,424
-3.44(-3.19%)
Jun 05, 2008
106.21
107.98
106.01
107.90
310,322,560
+2.07(+1.96%)
Jun 04, 2008
105.54
106.66
105.35
105.83
321,906,112
-0.05(-0.04%)
Jun 03, 2008
106.76
107.01
105.18
105.87
354,898,272
-0.55(-0.52%)
Jun 02, 2008
107.17
107.19
105.77
106.43
236,229,072
-1.07(-1.00%)
May 30, 2008
107.66
107.87
107.25
107.50
153,103,568
+0.20(+0.19%)
May 29, 2008
106.63
108.01
106.59
107.30
226,838,672
+0.54(+0.50%)
May 28, 2008
106.66
107.30
105.77
106.76
236,514,640
+0.44(+0.41%)
May 27, 2008
105.61
106.53
105.41
106.33
219,601,904
+0.83(+0.79%)
May 26, 2008
106.57
107.04
105.40
105.49
0
+0.02(+0.02%)
May 23, 2008
106.57
107.04
105.40
105.47
236,711,520
-1.46(-1.36%)
May 22, 2008
106.86
107.43
106.53
106.92
222,854,944
+0.02(+0.01%)
May 21, 2008
108.69
108.92
106.53
106.91
329,722,112
-1.83(-1.68%)
May 20, 2008
109.04
109.09
108.07
108.74
232,949,648
-0.92(-0.84%)
May 19, 2008
109.45
110.59
109.06
109.66
216,192,480
+0.29(+0.27%)
May 16, 2008
109.49
109.50
108.53
109.37
266,434,976
+0.11(+0.11%)
May 15, 2008
108.10
109.31
107.94
109.25
217,768,752
+1.33(+1.23%)
May 14, 2008
108.12
108.99
107.65
107.93
237,312,608
+0.25(+0.23%)
May 13, 2008
107.91
107.98
107.09
107.67
207,629,824
+0.02(+0.02%)
May 12, 2008
106.72
107.73
106.33
107.65
196,863,296
+1.20(+1.12%)
May 09, 2008
106.23
106.83
106.11
106.46
199,019,152
-0.20(-0.19%)
May 08, 2008
107.10
107.55
106.52
106.66
232,633,184
-0.31(-0.29%)
May 07, 2008
108.75
108.86
106.63
106.97
259,933,344
-1.90(-1.75%)
May 06, 2008
107.31
108.99
107.06
108.87
233,978,000
+0.97(+0.90%)
May 05, 2008
108.10
108.53
107.61
107.91
154,620,912
-0.58(-0.53%)
May 02, 2008
109.08
109.12
107.73
108.48
236,894,064
+0.33(+0.31%)
May 01, 2008
106.07
108.15
105.97
108.15
244,327,088
+2.18(+2.06%)
Apr 30, 2008
106.76
107.75
105.97
105.97
271,848,416
-0.63(-0.59%)
Apr 29, 2008
106.83
107.09
106.23
106.59
165,719,824
-0.42(-0.39%)
Apr 28, 2008
107.21
107.49
106.83
107.02
137,789,216
+0.08(+0.08%)
Apr 25, 2008
106.85
107.22
105.70
106.93
248,910,720
+0.92(+0.87%)
Apr 24, 2008
105.83
107.10
105.03
106.01
299,238,592
+0.46(+0.44%)
Apr 23, 2008
105.84
106.36
105.09
105.55
252,156,048
-0.15(-0.15%)
Apr 22, 2008
105.91
106.05
104.72
105.71
211,547,760
-0.51(-0.48%)
Apr 21, 2008
105.94
106.52
104.90
106.22
154,715,664
+0.08(+0.08%)
Apr 18, 2008
106.49
106.96
105.97
106.14
285,087,040
+1.10(+1.04%)
Apr 17, 2008
104.25
105.19
103.97
105.04
234,419,952
+0.15(+0.15%)
Apr 16, 2008
103.11
104.95
103.01
104.89
246,846,208
+2.67(+2.61%)
Apr 15, 2008
102.38
102.46
101.42
102.22
224,863,456
+0.36(+0.35%)
Apr 14, 2008
102.08
102.35
101.59
101.86
209,409,584
-0.37(-0.36%)
Apr 11, 2008
102.32
104.22
101.94
102.23
290,820,672
-2.02(-1.94%)
Apr 10, 2008
103.77
104.75
103.39
104.25
251,314,672
+0.19(+0.18%)
Apr 09, 2008
104.70
104.85
103.38
104.06
255,142,080
-0.81(-0.77%)
Apr 08, 2008
104.38
105.12
104.20
104.87
193,927,728
-0.07(-0.07%)
Apr 07, 2008
105.67
106.20
104.80
104.94
201,312,352
+0.04(+0.04%)
Apr 04, 2008
105.09
105.74
104.33
104.90
266,747,520
-0.11(-0.10%)
Apr 03, 2008
104.19
105.34
104.01
105.01
229,458,304
+0.24(+0.23%)
Apr 02, 2008
105.05
105.51
104.22
104.77
275,141,792
+0.07(+0.07%)
Apr 01, 2008
102.48
104.88
102.33
104.70
331,990,912
+3.62(+3.58%)
Mar 31, 2008
100.62
101.73
100.47
101.08
217,382,464
+0.25(+0.25%)
Mar 28, 2008
101.04
102.21
100.45
100.83
236,030,528
-0.91(-0.90%)
Mar 27, 2008
102.85
103.04
101.44
101.74
293,738,080
-0.32(-0.32%)
Mar 26, 2008
103.05
103.53
102.02
102.06
256,884,896
-1.25(-1.21%)
Mar 25, 2008
103.36
103.89
102.53
103.31
251,645,456
+0.01(+0.01%)
Mar 24, 2008
102.17
104.09
102.12
103.30
272,749,632
+2.07(+2.04%)
Mar 21, 2008
99.67
101.87
99.07
101.23
320,083,680
+0.00(+0.00%)
Mar 20, 2008
99.67
101.87
99.07
101.23
320,049,632
+1.39(+1.39%)
Mar 19, 2008
102.81
103.20
99.67
99.84
451,199,968
-2.58(-2.51%)
Mar 18, 2008
100.11
102.46
99.62
102.42
436,224,896
+4.09(+4.15%)
Mar 17, 2008
97.01
99.07
96.62
98.33
528,679,168
-0.91(-0.92%)
Mar 14, 2008
101.76
101.79
97.93
99.24
632,362,368
-1.69(-1.67%)
Mar 13, 2008
99.34
101.66
98.56
100.93
458,649,920
+0.25(+0.25%)
Mar 12, 2008
101.73
102.53
100.53
100.68
298,867,648
-0.95(-0.93%)
Mar 11, 2008
100.19
101.72
97.88
101.63
445,964,800
+3.53(+3.59%)
Mar 10, 2008
99.49
99.58
97.79
98.10
307,425,376
-1.31(-1.32%)
Mar 07, 2008
99.35
100.97
98.55
99.41
425,863,872
-1.03(-1.03%)
Mar 06, 2008
101.92
102.10
100.06
100.45
323,030,816
-2.12(-2.07%)
Mar 05, 2008
102.25
103.29
101.43
102.57
353,114,496
+0.64(+0.63%)
Mar 04, 2008
101.34
102.24
100.39
101.93
368,468,160
-0.39(-0.38%)
Mar 03, 2008
102.04
102.56
101.35
102.32
251,166,784
-0.25(-0.24%)
Feb 29, 2008
103.93
105.02
101.77
102.56
329,651,584
-2.34(-2.23%)
Feb 28, 2008
105.18
105.74
104.66
104.90
222,484,528
-1.03(-0.98%)
Feb 27, 2008
105.43
106.64
105.31
105.94
219,631,344
-0.11(-0.10%)
Feb 26, 2008
104.81
106.50
104.62
106.04
277,108,928
+0.79(+0.75%)
Feb 25, 2008
103.88
105.50
103.30
105.25
247,747,776
+1.31(+1.26%)
Feb 22, 2008
103.44
104.12
101.83
103.94
268,064,272
+0.64(+0.62%)
Feb 21, 2008
104.74
105.01
102.75
103.31
262,280,304
-0.87(-0.83%)
Feb 20, 2008
102.69
105.46
102.52
104.17
287,898,016
+0.31(+0.30%)
Feb 19, 2008
104.76
104.92
103.17
103.87
189,381,104
+0.29(+0.28%)
Feb 18, 2008
103.12
104.31
102.21
103.58
0
+0.00(+0.00%)
Feb 15, 2008
103.12
104.31
102.21
103.58
200,959,440
-0.02(-0.02%)
Feb 14, 2008
104.96
105.00
103.31
103.60
280,705,440
-0.92(-0.88%)
Feb 13, 2008
104.24
105.08
103.58
104.52
237,328,400
+1.06(+1.02%)
Feb 12, 2008
103.40
104.47
102.69
103.46
334,714,624
+0.95(+0.93%)
Feb 11, 2008
102.01
102.88
101.20
102.51
245,965,392
+0.52(+0.51%)
Feb 08, 2008
102.00
102.87
101.25
101.99
289,166,880
-0.66(-0.64%)
Feb 07, 2008
101.02
103.31
100.96
102.65
388,101,024
+0.67(+0.66%)
Feb 06, 2008
103.15
103.66
101.48
101.97
326,986,976
-0.83(-0.81%)
Feb 05, 2008
104.19
104.43
102.45
102.80
374,079,712
-2.83(-2.68%)
Feb 04, 2008
106.69
106.76
105.49
105.63
164,566,784
-1.35(-1.26%)
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.