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
)
530.34
+0.28 (+0.05%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 21, 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 29, 2016
179.90
180.25
178.43
179.56
163,657,248
-0.97(-0.54%)
Apr 28, 2016
181.41
182.54
180.11
180.53
111,663,368
-1.66(-0.91%)
Apr 27, 2016
181.42
182.59
181.06
182.19
88,822,552
+0.38(+0.21%)
Apr 26, 2016
181.92
182.34
181.33
181.81
87,121,712
+0.27(+0.15%)
Apr 25, 2016
181.24
181.59
180.61
181.54
75,932,576
-0.31(-0.17%)
Apr 22, 2016
181.49
182.14
180.94
181.86
114,048,536
+0.00(+0.00%)
Apr 21, 2016
182.86
182.97
181.58
181.86
98,425,992
-0.98(-0.54%)
Apr 20, 2016
182.71
183.56
182.22
182.84
93,163,888
+0.17(+0.10%)
Apr 19, 2016
182.53
182.93
181.83
182.67
101,410,496
+0.57(+0.32%)
Apr 18, 2016
180.82
182.13
180.14
182.09
94,730,208
+1.27(+0.70%)
Apr 15, 2016
181.02
181.16
180.49
180.82
87,056,432
-0.20(-0.11%)
Apr 14, 2016
181.07
181.54
180.67
181.02
74,906,368
+0.01(+0.00%)
Apr 13, 2016
180.14
181.10
180.00
181.01
110,546,360
+1.81(+1.01%)
Apr 12, 2016
177.72
179.49
177.27
179.20
132,495,768
+1.65(+0.93%)
Apr 11, 2016
178.62
179.33
177.45
177.55
96,196,208
-0.42(-0.23%)
Apr 08, 2016
178.70
179.14
177.42
177.97
109,209,600
+0.48(+0.27%)
Apr 07, 2016
178.53
178.89
176.74
177.49
130,395,160
-2.15(-1.20%)
Apr 06, 2016
177.70
179.70
177.51
179.64
105,469,016
+1.94(+1.09%)
Apr 05, 2016
178.12
179.50
177.44
177.70
114,438,824
-1.79(-1.00%)
Apr 04, 2016
180.00
180.20
179.18
179.49
72,871,512
-0.58(-0.32%)
Apr 01, 2016
177.84
180.26
177.55
180.07
131,482,144
+1.22(+0.68%)
Mar 31, 2016
179.19
179.63
178.70
178.86
108,633,552
-0.44(-0.24%)
Mar 30, 2016
179.53
180.03
178.92
179.29
99,177,744
+0.78(+0.44%)
Mar 29, 2016
176.45
178.62
176.14
178.51
106,606,720
+1.64(+0.93%)
Mar 28, 2016
177.19
177.41
176.41
176.87
71,667,152
+0.10(+0.06%)
Mar 24, 2016
175.79
176.77
176.77
176.77
96,937,720
-0.08(-0.04%)
Mar 23, 2016
177.63
177.82
176.67
176.84
93,074,336
-1.18(-0.66%)
Mar 22, 2016
177.32
178.60
177.16
178.02
111,905,392
-0.10(-0.05%)
Mar 21, 2016
177.59
178.35
177.36
178.12
83,721,392
+0.25(+0.14%)
Mar 18, 2016
177.69
178.21
177.36
177.86
159,001,456
+0.69(+0.39%)
Mar 17, 2016
175.96
177.69
175.56
177.17
154,966,752
+1.12(+0.63%)
Mar 16, 2016
174.54
176.47
174.50
176.05
149,242,384
+1.01(+0.58%)
Mar 15, 2016
174.34
175.35
174.07
175.04
107,542,528
-0.28(-0.16%)
Mar 14, 2016
175.03
175.79
174.69
175.32
84,935,032
-0.23(-0.13%)
Mar 11, 2016
174.25
175.59
172.74
175.55
159,350,144
+2.79(+1.61%)
Mar 10, 2016
173.12
174.09
170.89
172.76
180,946,992
+0.14(+0.08%)
Mar 09, 2016
172.60
172.98
171.80
172.62
109,385,512
+0.85(+0.49%)
Mar 08, 2016
172.57
173.09
171.61
171.77
142,930,032
-1.90(-1.09%)
Mar 07, 2016
172.59
174.09
172.51
173.67
115,414,968
+0.14(+0.08%)
Mar 04, 2016
173.17
174.33
172.32
173.53
149,335,152
+0.57(+0.33%)
Mar 03, 2016
172.11
172.98
171.52
172.96
109,865,256
+0.67(+0.39%)
Mar 02, 2016
171.20
172.34
170.78
172.29
118,129,488
+0.77(+0.45%)
Mar 01, 2016
168.84
171.61
168.36
171.52
163,435,712
+3.94(+2.35%)
Feb 29, 2016
168.93
169.90
167.38
167.58
145,011,232
-1.32(-0.78%)
Feb 26, 2016
170.19
170.28
168.74
168.91
149,958,944
-0.39(-0.23%)
Feb 25, 2016
167.73
169.31
166.95
169.30
127,624,464
+2.03(+1.21%)
Feb 24, 2016
166.51
167.56
163.91
167.27
173,491,472
+0.76(+0.46%)
Feb 23, 2016
167.96
168.24
166.39
166.51
128,585,408
-2.13(-1.26%)
Feb 22, 2016
167.85
168.79
167.78
168.64
119,494,608
+2.41(+1.45%)
Feb 19, 2016
165.51
166.39
164.89
166.23
132,586,840
-0.08(-0.05%)
Feb 18, 2016
167.27
167.33
165.99
166.31
118,036,496
-0.68(-0.41%)
Feb 17, 2016
165.50
167.38
165.38
167.00
156,502,256
+2.68(+1.63%)
Feb 16, 2016
163.44
164.34
162.45
164.31
138,429,312
+2.73(+1.69%)
Feb 12, 2016
160.14
161.58
161.58
161.58
147,416,464
+3.26(+2.06%)
Feb 11, 2016
157.87
159.39
156.79
158.32
252,707,696
-2.09(-1.30%)
Feb 10, 2016
161.39
163.06
160.28
160.41
170,727,776
-0.14(-0.09%)
Feb 09, 2016
158.75
161.85
158.61
160.54
212,778,960
+0.01(+0.00%)
Feb 08, 2016
160.84
161.14
158.27
160.54
220,914,992
-2.19(-1.35%)
Feb 05, 2016
165.36
165.95
162.08
162.73
208,811,952
-3.16(-1.90%)
Feb 04, 2016
165.12
166.88
164.47
165.89
161,035,040
+0.26(+0.16%)
Feb 03, 2016
165.72
166.04
161.99
165.63
236,561,136
+0.99(+0.60%)
Feb 02, 2016
166.20
166.21
164.10
164.64
210,714,736
-3.02(-1.80%)
Feb 01, 2016
166.69
168.47
166.10
167.66
156,965,008
-0.06(-0.04%)
Jan 29, 2016
164.52
167.86
164.40
167.72
243,163,104
+3.99(+2.44%)
Jan 28, 2016
164.47
164.67
162.04
163.73
165,757,584
+0.85(+0.52%)
Jan 27, 2016
164.14
165.85
161.96
162.88
213,940,496
-1.79(-1.09%)
Jan 26, 2016
163.13
164.96
162.79
164.67
162,428,640
+2.22(+1.36%)
Jan 25, 2016
164.43
164.62
162.26
162.46
149,786,560
-2.49(-1.51%)
Jan 22, 2016
164.31
165.15
163.53
164.95
194,410,512
+3.32(+2.05%)
Jan 21, 2016
161.22
163.52
159.86
161.63
225,510,560
+0.90(+0.56%)
Jan 20, 2016
160.20
162.33
156.73
160.74
330,394,912
-2.09(-1.28%)
Jan 19, 2016
164.47
164.60
161.21
162.82
224,886,848
+0.22(+0.13%)
Jan 15, 2016
161.70
162.60
162.60
162.60
362,949,984
-3.57(-2.15%)
Jan 14, 2016
164.11
167.32
162.47
166.17
277,746,976
+2.68(+1.64%)
Jan 13, 2016
168.35
168.71
163.10
163.49
255,024,016
-4.18(-2.49%)
Jan 12, 2016
167.81
168.44
165.49
167.67
198,003,296
+1.34(+0.81%)
Jan 11, 2016
167.11
167.45
164.34
166.33
216,620,592
+0.16(+0.10%)
Jan 08, 2016
168.99
169.57
165.87
166.17
242,340,608
-1.84(-1.10%)
Jan 07, 2016
169.12
170.94
167.61
168.01
245,882,272
-4.13(-2.40%)
Jan 06, 2016
171.72
173.21
171.08
172.14
175,366,080
-2.20(-1.26%)
Jan 05, 2016
174.37
174.80
173.20
174.34
127,761,472
+0.30(+0.17%)
Jan 04, 2016
173.58
174.05
171.94
174.04
256,164,672
-2.47(-1.40%)
Dec 31, 2015
177.60
176.51
176.51
176.51
118,884,416
-1.78(-1.00%)
Dec 30, 2015
179.31
179.40
178.15
178.29
73,066,000
-1.27(-0.71%)
Dec 29, 2015
178.79
179.90
178.77
179.57
106,890,936
+1.90(+1.07%)
Dec 28, 2015
177.37
177.71
176.57
177.67
75,972,336
-0.41(-0.23%)
Dec 24, 2015
178.11
178.08
178.08
178.08
56,063,632
-0.29(-0.16%)
Dec 23, 2015
177.22
178.41
177.12
178.37
128,080,928
+2.18(+1.24%)
Dec 22, 2015
175.51
176.49
174.50
176.19
127,998,120
+1.58(+0.91%)
Dec 21, 2015
174.38
174.79
173.24
174.60
114,144,368
+1.43(+0.82%)
Dec 18, 2015
175.56
175.70
173.01
173.18
290,361,568
-3.14(-1.78%)
Dec 17, 2015
179.37
179.43
176.30
176.32
200,492,880
-2.73(-1.52%)
Dec 16, 2015
177.61
179.36
176.27
179.05
228,483,680
+2.58(+1.46%)
Dec 15, 2015
176.18
177.39
174.60
176.47
178,730,016
+1.83(+1.05%)
Dec 14, 2015
173.92
174.76
172.09
174.63
211,320,592
+0.88(+0.51%)
Dec 11, 2015
175.02
175.70
173.44
173.75
245,357,920
-3.43(-1.94%)
Dec 10, 2015
176.80
178.53
176.58
177.19
134,757,152
+0.46(+0.26%)
Dec 09, 2015
177.46
179.61
175.73
176.73
188,456,112
-1.39(-0.78%)
Dec 08, 2015
177.72
179.27
177.11
178.12
119,827,768
-1.21(-0.67%)
Dec 07, 2015
180.08
180.51
178.33
179.32
118,335,216
-1.09(-0.61%)
Dec 04, 2015
176.96
180.72
177.24
180.41
224,142,656
+3.45(+1.95%)
Dec 03, 2015
179.74
180.01
176.22
176.96
192,806,128
-2.51(-1.40%)
Dec 02, 2015
181.27
181.60
179.22
179.48
125,821,456
-1.85(-1.02%)
Dec 01, 2015
180.26
181.45
179.98
181.33
113,503,200
+1.71(+0.95%)
Nov 30, 2015
180.53
180.65
179.50
179.61
130,719,744
-0.75(-0.42%)
Nov 27, 2015
180.25
180.57
179.76
180.36
43,358,760
+0.21(+0.11%)
Nov 25, 2015
180.31
180.16
180.16
180.16
60,394,608
-0.03(-0.01%)
Nov 24, 2015
178.91
180.59
178.51
180.18
114,767,096
+0.24(+0.13%)
Nov 23, 2015
180.21
180.72
179.47
179.94
75,354,832
-0.21(-0.11%)
Nov 20, 2015
180.27
180.84
179.76
180.15
109,230,048
+0.65(+0.36%)
Nov 19, 2015
179.53
179.92
179.19
179.49
102,282,416
-0.16(-0.09%)
Nov 18, 2015
177.33
179.79
177.29
179.65
140,792,960
+2.81(+1.59%)
Nov 17, 2015
177.29
178.19
176.34
176.84
140,579,200
-0.13(-0.07%)
Nov 16, 2015
174.13
177.02
174.01
176.97
136,563,376
+2.65(+1.52%)
Nov 13, 2015
175.88
176.15
174.23
174.32
178,438,016
-1.98(-1.12%)
Nov 12, 2015
177.73
178.21
176.28
176.30
140,783,120
-2.50(-1.40%)
Nov 11, 2015
179.78
179.83
178.73
178.80
78,741,480
-0.71(-0.39%)
Nov 10, 2015
178.60
179.54
178.32
179.50
88,059,136
+0.41(+0.23%)
Nov 09, 2015
180.15
180.30
178.12
179.09
152,109,904
-1.69(-0.93%)
Nov 06, 2015
180.52
181.02
179.42
180.78
128,354,528
-0.09(-0.05%)
Nov 05, 2015
181.11
181.59
179.96
180.87
90,938,624
-0.18(-0.10%)
Nov 04, 2015
181.90
182.03
180.50
181.05
111,656,072
-0.55(-0.30%)
Nov 03, 2015
180.72
182.17
180.48
181.60
110,584,128
+0.53(+0.29%)
Nov 02, 2015
179.30
181.28
179.17
181.08
100,089,744
+2.12(+1.18%)
Oct 30, 2015
179.93
180.26
178.80
178.96
152,295,600
-0.78(-0.43%)
Oct 29, 2015
179.32
180.11
179.20
179.74
105,126,736
-0.10(-0.06%)
Oct 28, 2015
178.16
179.86
177.48
179.84
157,762,624
+2.02(+1.14%)
Oct 27, 2015
177.47
178.16
177.12
177.81
90,481,224
-0.34(-0.19%)
Oct 26, 2015
178.42
178.48
177.78
178.16
80,181,616
-0.44(-0.25%)
Oct 23, 2015
178.38
178.98
177.56
178.60
167,824,576
+1.94(+1.10%)
Oct 22, 2015
174.70
176.88
173.73
176.66
203,038,336
+2.94(+1.69%)
Oct 21, 2015
175.24
175.40
173.56
173.73
118,527,472
-1.07(-0.61%)
Oct 20, 2015
174.59
175.43
174.33
174.79
91,121,472
-0.24(-0.14%)
Oct 19, 2015
174.29
175.03
173.97
175.03
88,862,464
+0.09(+0.05%)
Oct 16, 2015
174.57
174.97
173.79
174.95
133,128,200
+0.79(+0.45%)
Oct 15, 2015
172.20
174.17
171.82
174.16
155,759,216
+2.63(+1.54%)
Oct 14, 2015
172.29
172.88
171.22
171.52
115,083,648
-0.83(-0.48%)
Oct 13, 2015
172.69
173.99
172.18
172.35
102,234,080
-1.09(-0.63%)
Oct 12, 2015
173.36
173.65
172.92
173.44
65,500,296
+0.16(+0.09%)
Oct 09, 2015
173.32
173.77
172.63
173.28
124,401,544
+0.10(+0.06%)
Oct 08, 2015
171.63
173.47
170.94
173.18
177,719,088
+1.55(+0.90%)
Oct 07, 2015
171.19
171.98
169.97
171.63
144,345,344
+1.39(+0.82%)
Oct 06, 2015
170.68
171.26
169.55
170.23
128,059,704
-0.59(-0.34%)
Oct 05, 2015
169.09
171.05
168.98
170.82
146,508,736
+2.99(+1.78%)
Oct 02, 2015
163.33
167.86
162.77
167.83
245,160,448
+2.47(+1.49%)
Oct 01, 2015
165.32
165.67
163.37
165.36
152,011,152
+0.43(+0.26%)
Sep 30, 2015
163.85
165.10
163.05
164.93
189,911,520
+3.02(+1.87%)
Sep 29, 2015
162.04
163.30
160.89
161.91
184,763,632
+0.09(+0.06%)
Sep 28, 2015
165.06
165.17
161.50
161.81
207,352,864
-4.17(-2.51%)
Sep 25, 2015
167.52
167.83
165.09
165.98
180,154,960
-0.04(-0.03%)
Sep 24, 2015
165.38
166.50
164.01
166.02
185,096,944
-0.60(-0.36%)
Sep 23, 2015
167.07
167.55
166.03
166.63
107,697,800
-0.27(-0.16%)
Sep 22, 2015
166.87
167.37
165.73
166.89
178,728,080
-2.19(-1.30%)
Sep 21, 2015
169.07
170.14
168.01
169.09
122,577,184
+0.87(+0.52%)
Sep 18, 2015
168.44
171.00
167.80
168.22
259,862,992
-2.79(-1.63%)
Sep 17, 2015
171.26
173.72
170.63
171.01
322,302,112
-0.38(-0.22%)
Sep 16, 2015
170.23
171.59
169.88
171.40
116,195,968
+1.47(+0.87%)
Sep 15, 2015
168.34
170.38
167.79
169.93
132,816,136
+2.10(+1.25%)
Sep 14, 2015
168.63
168.68
167.33
167.83
92,770,944
-0.62(-0.37%)
Sep 11, 2015
167.28
168.48
166.56
168.45
139,790,064
+0.76(+0.45%)
Sep 10, 2015
166.59
168.86
166.32
167.69
185,108,160
+0.91(+0.54%)
Sep 09, 2015
170.66
170.76
166.41
166.78
174,293,984
-2.26(-1.34%)
Sep 08, 2015
167.77
169.20
167.11
169.04
135,390,448
+4.14(+2.51%)
Sep 04, 2015
165.12
164.90
164.90
164.90
241,854,544
-2.53(-1.51%)
Sep 03, 2015
168.04
169.57
166.93
167.43
177,615,072
+0.12(+0.07%)
Sep 02, 2015
164.20
167.36
164.75
167.31
186,762,368
+3.12(+1.90%)
Sep 01, 2015
165.35
166.77
163.31
164.20
298,884,736
-5.05(-2.98%)
Aug 31, 2015
169.63
170.50
168.68
169.25
190,477,440
-1.38(-0.81%)
Aug 28, 2015
169.96
171.10
169.46
170.63
187,351,536
+0.01(+0.01%)
Aug 27, 2015
168.69
170.75
167.14
170.62
320,072,512
+4.12(+2.47%)
Aug 26, 2015
164.46
166.78
161.29
166.50
396,106,976
+6.16(+3.84%)
Aug 25, 2015
167.33
167.35
160.04
160.34
431,085,792
-1.91(-1.18%)
Aug 24, 2015
160.53
169.09
156.18
162.25
592,422,016
-6.96(-4.11%)
Aug 21, 2015
172.72
174.62
169.13
169.22
404,788,480
-5.43(-3.11%)
Aug 20, 2015
176.82
178.34
174.58
174.64
226,793,376
-3.72(-2.09%)
Aug 19, 2015
179.03
179.81
177.54
178.37
201,936,992
-1.42(-0.79%)
Aug 18, 2015
180.03
180.39
179.55
179.79
83,715,712
-0.52(-0.29%)
Aug 17, 2015
178.70
180.31
178.23
180.31
92,301,800
+1.00(+0.56%)
Aug 14, 2015
178.46
179.39
178.32
179.31
85,009,024
+0.65(+0.36%)
Aug 13, 2015
178.72
179.42
178.10
178.66
104,358,480
-0.22(-0.12%)
Aug 12, 2015
177.33
179.07
175.83
178.88
200,984,176
+0.21(+0.12%)
Aug 11, 2015
178.93
179.35
177.89
178.67
147,157,024
-1.63(-0.90%)
Aug 10, 2015
179.19
180.38
179.19
180.29
93,708,072
+2.24(+1.26%)
Aug 07, 2015
178.23
178.38
177.13
178.05
137,648,960
-0.34(-0.19%)
Aug 06, 2015
180.06
180.16
177.79
178.39
135,476,000
-1.47(-0.82%)
Aug 05, 2015
180.19
180.93
179.57
179.87
100,064,640
+0.59(+0.33%)
Aug 04, 2015
179.55
180.02
178.78
179.28
95,491,176
-0.35(-0.20%)
Aug 03, 2015
180.20
180.26
178.65
179.63
133,029,728
-0.61(-0.34%)
Jul 31, 2015
181.02
181.05
179.94
180.24
120,607,688
-0.27(-0.15%)
Jul 30, 2015
179.94
180.68
179.31
180.51
106,609,464
+0.04(+0.02%)
Jul 29, 2015
179.36
180.70
179.22
180.47
123,463,392
+1.23(+0.69%)
Jul 28, 2015
177.91
179.38
177.07
179.23
143,947,920
+2.18(+1.23%)
Jul 27, 2015
177.19
177.71
176.61
177.06
154,346,400
-1.04(-0.58%)
Jul 24, 2015
180.06
180.12
177.75
178.09
137,528,688
-1.87(-1.04%)
Jul 23, 2015
181.12
181.22
179.59
179.96
105,657,032
-1.02(-0.56%)
Jul 22, 2015
180.60
181.32
180.57
180.98
103,408,016
-0.33(-0.18%)
Jul 21, 2015
181.89
182.15
181.00
181.31
91,034,664
-0.72(-0.40%)
Jul 20, 2015
182.16
182.53
181.70
182.02
82,253,392
+0.09(+0.05%)
Jul 17, 2015
181.77
181.99
181.35
181.93
103,980,112
+0.15(+0.08%)
Jul 16, 2015
181.41
181.78
181.16
181.78
124,511,192
+1.45(+0.80%)
Jul 15, 2015
180.43
180.90
179.84
180.33
114,211,712
-0.06(-0.03%)
Jul 14, 2015
179.57
180.71
179.51
180.39
95,430,480
+0.78(+0.43%)
Jul 13, 2015
178.94
179.72
178.90
179.61
123,804,528
+1.96(+1.10%)
Jul 10, 2015
177.49
178.08
175.48
177.65
151,195,616
+2.21(+1.26%)
Jul 09, 2015
177.27
177.54
175.33
175.44
168,128,624
+0.32(+0.18%)
Jul 08, 2015
178.11
177.04
174.88
175.12
191,373,296
-2.99(-1.68%)
Jul 07, 2015
177.20
178.24
174.76
178.11
202,874,288
+1.11(+0.63%)
Jul 06, 2015
176.19
177.79
175.98
177.00
137,619,872
-0.50(-0.28%)
Jul 02, 2015
178.15
177.50
177.50
177.50
121,900,384
-0.16(-0.09%)
Jul 01, 2015
177.86
178.12
176.86
177.67
158,789,344
+1.41(+0.80%)
Jun 30, 2015
177.46
177.47
175.76
176.25
213,634,656
+0.37(+0.21%)
Jun 29, 2015
178.13
179.66
175.81
175.88
236,499,888
-3.77(-2.10%)
Jun 26, 2015
180.06
180.30
179.09
179.65
121,668,136
-0.04(-0.02%)
Jun 25, 2015
180.75
180.88
179.61
179.69
113,391,672
-0.55(-0.30%)
Jun 24, 2015
181.28
181.66
180.21
180.24
107,778,632
-1.32(-0.73%)
Jun 23, 2015
181.64
181.90
181.15
181.55
79,870,584
+0.13(+0.07%)
Jun 22, 2015
181.44
182.02
181.21
181.43
82,513,968
+0.93(+0.51%)
Jun 19, 2015
181.06
181.13
180.12
180.50
152,388,992
-0.81(-0.44%)
Jun 18, 2015
180.05
181.78
179.47
181.31
194,646,896
+1.87(+1.04%)
Jun 17, 2015
179.44
180.06
178.39
179.44
148,694,512
+0.29(+0.16%)
Jun 16, 2015
178.02
179.23
177.84
179.15
100,024,152
+0.97(+0.54%)
Jun 15, 2015
177.78
178.47
177.05
178.18
145,950,304
-0.77(-0.43%)
Jun 12, 2015
179.48
180.20
178.67
178.94
158,885,264
-1.38(-0.77%)
Jun 11, 2015
180.20
180.72
179.96
180.32
86,658,288
+0.58(+0.32%)
Jun 10, 2015
178.40
180.14
178.34
179.75
157,308,992
+2.13(+1.20%)
Jun 09, 2015
177.62
178.17
176.98
177.62
123,223,728
-0.03(-0.01%)
Jun 08, 2015
178.63
178.78
177.56
177.64
104,497,008
-1.10(-0.61%)
Jun 05, 2015
178.89
179.43
178.07
178.74
142,833,072
-0.31(-0.17%)
Jun 04, 2015
179.85
180.52
178.72
179.05
178,223,408
-1.53(-0.85%)
Jun 03, 2015
180.64
181.21
180.07
180.57
103,004,032
+0.48(+0.26%)
Jun 02, 2015
179.81
180.80
179.17
180.09
107,403,456
-0.18(-0.10%)
Jun 01, 2015
180.59
180.93
179.46
180.27
109,521,432
+0.37(+0.20%)
May 29, 2015
180.96
181.01
179.63
179.91
146,606,128
-1.12(-0.62%)
May 28, 2015
180.92
181.14
180.32
181.03
87,935,536
-0.20(-0.11%)
May 27, 2015
180.00
181.47
179.59
181.24
109,375,992
+1.70(+0.95%)
May 26, 2015
180.98
181.41
179.11
179.53
145,776,160
-1.95(-1.08%)
May 22, 2015
181.53
181.48
181.48
181.48
67,404,176
-0.43(-0.24%)
May 21, 2015
181.25
182.13
181.07
181.92
75,935,256
+0.53(+0.29%)
May 20, 2015
181.62
182.16
181.07
181.39
90,171,824
-0.13(-0.07%)
May 19, 2015
181.70
181.98
181.23
181.52
84,619,848
-0.06(-0.03%)
May 18, 2015
180.84
181.83
180.78
181.58
87,403,560
+0.56(+0.31%)
May 15, 2015
181.01
181.13
180.52
181.01
89,792,544
+0.20(+0.11%)
May 14, 2015
179.99
180.91
179.71
180.82
112,530,712
+1.87(+1.04%)
May 13, 2015
179.34
179.98
178.71
178.95
111,090,600
+0.03(+0.02%)
May 12, 2015
178.60
179.47
177.76
178.92
140,495,344
-0.53(-0.30%)
May 11, 2015
180.27
180.54
179.38
179.45
88,658,992
-0.86(-0.48%)
May 08, 2015
179.69
180.52
179.60
180.32
182,938,160
+2.34(+1.32%)
May 07, 2015
177.16
178.41
176.82
177.97
103,537,096
+0.71(+0.40%)
May 06, 2015
178.56
178.88
176.18
177.27
158,463,600
-0.73(-0.41%)
May 05, 2015
179.81
180.18
177.85
178.00
132,972,104
-2.06(-1.15%)
May 04, 2015
179.98
180.66
179.87
180.06
83,219,408
+0.51(+0.28%)
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.