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
Insulet Corp
(NQ:
PODD
)
184.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 31, 2024
192.46
195.01
190.28
190.87
1,760,678
-1.25(-0.65%)
Jan 30, 2024
198.13
199.46
192.01
192.12
756,702
-7.24(-3.63%)
Jan 29, 2024
194.94
200.43
194.00
199.36
831,496
+3.90(+2.00%)
Jan 26, 2024
198.98
199.57
192.44
195.46
826,201
-3.21(-1.62%)
Jan 25, 2024
204.99
204.99
196.39
198.67
721,814
-2.52(-1.25%)
Jan 24, 2024
204.44
206.64
201.12
201.19
510,663
-3.12(-1.53%)
Jan 23, 2024
206.05
206.99
202.27
204.31
523,138
-1.72(-0.83%)
Jan 22, 2024
206.86
214.82
205.95
206.03
737,987
+1.57(+0.77%)
Jan 19, 2024
204.70
205.63
202.53
204.46
553,002
+0.55(+0.27%)
Jan 18, 2024
202.81
204.58
200.82
203.91
651,382
+3.01(+1.50%)
Jan 17, 2024
197.03
200.99
196.78
200.90
571,273
+1.30(+0.65%)
Jan 16, 2024
198.58
201.28
195.24
199.60
809,013
-0.90(-0.45%)
Jan 12, 2024
208.31
211.70
200.28
200.50
1,168,691
-7.05(-3.40%)
Jan 11, 2024
204.56
207.78
200.94
207.55
838,753
+2.48(+1.21%)
Jan 10, 2024
204.57
206.72
203.10
205.07
1,031,654
+0.39(+0.19%)
Jan 09, 2024
199.81
209.20
199.81
204.68
1,374,064
+2.25(+1.11%)
Jan 08, 2024
198.39
203.06
196.37
202.43
1,016,918
+4.56(+2.30%)
Jan 05, 2024
197.31
201.41
196.50
197.87
846,494
-1.94(-0.97%)
Jan 04, 2024
194.29
201.46
194.29
199.81
963,375
+5.15(+2.65%)
Jan 03, 2024
206.98
207.27
191.92
194.66
1,281,926
-14.45(-6.91%)
Jan 02, 2024
214.14
217.46
208.29
209.11
919,346
-7.87(-3.63%)
Dec 29, 2023
218.77
219.80
215.88
216.98
524,183
-2.45(-1.12%)
Dec 28, 2023
221.42
222.85
218.84
219.43
511,373
-1.99(-0.90%)
Dec 27, 2023
221.19
223.56
219.84
221.42
740,241
+0.71(+0.32%)
Dec 26, 2023
217.53
221.39
216.00
220.71
543,751
+4.53(+2.10%)
Dec 22, 2023
218.66
219.25
213.78
216.18
550,668
-2.79(-1.27%)
Dec 21, 2023
213.59
219.31
213.08
218.97
661,414
+11.00(+5.29%)
Dec 20, 2023
214.60
215.80
207.85
207.97
770,381
-6.64(-3.09%)
Dec 19, 2023
211.50
216.12
210.43
214.61
991,269
+4.98(+2.38%)
Dec 18, 2023
205.90
210.42
203.54
209.63
745,876
+2.66(+1.29%)
Dec 15, 2023
206.51
208.26
204.14
206.97
1,407,387
+0.16(+0.08%)
Dec 14, 2023
208.43
213.86
206.36
206.81
1,580,505
+1.98(+0.97%)
Dec 13, 2023
196.74
205.05
195.00
204.83
818,490
+7.54(+3.82%)
Dec 12, 2023
195.03
198.59
193.25
197.29
924,333
+2.11(+1.08%)
Dec 11, 2023
193.78
195.43
189.27
195.18
831,656
+0.52(+0.27%)
Dec 08, 2023
194.54
198.15
192.88
194.66
886,968
+0.12(+0.06%)
Dec 07, 2023
190.50
194.75
188.88
194.54
860,095
+5.24(+2.77%)
Dec 06, 2023
191.21
194.97
189.21
189.30
704,762
-1.84(-0.96%)
Dec 05, 2023
192.77
193.66
188.42
191.14
720,618
-2.85(-1.47%)
Dec 04, 2023
196.14
197.60
192.49
193.99
876,288
+1.80(+0.94%)
Dec 01, 2023
188.62
192.50
185.87
192.19
928,368
+3.10(+1.64%)
Nov 30, 2023
188.80
190.29
185.73
189.09
1,293,624
+0.17(+0.09%)
Nov 29, 2023
187.16
194.87
187.16
188.92
878,096
+3.20(+1.72%)
Nov 28, 2023
186.11
188.32
182.77
185.72
927,104
-2.02(-1.08%)
Nov 27, 2023
186.78
189.60
185.28
187.74
964,734
-0.21(-0.11%)
Nov 24, 2023
186.00
189.97
185.84
187.95
475,596
+1.64(+0.88%)
Nov 22, 2023
182.32
187.59
181.62
186.31
886,395
+4.99(+2.75%)
Nov 21, 2023
180.36
181.32
1,174,744
+0.06(+0.03%)
Nov 20, 2023
173.85
181.65
172.61
181.26
2,448,635
+7.20(+4.14%)
Nov 17, 2023
176.72
177.34
173.05
174.06
2,007,778
-0.70(-0.40%)
Nov 16, 2023
173.22
176.26
170.64
174.76
1,859,882
+1.27(+0.73%)
Nov 15, 2023
172.72
177.59
171.02
173.49
2,240,110
+0.54(+0.31%)
Nov 14, 2023
168.66
174.87
168.66
172.95
2,224,343
+9.24(+5.64%)
Nov 13, 2023
158.99
169.91
156.00
163.71
2,704,826
+8.61(+5.55%)
Nov 10, 2023
152.69
157.64
152.04
155.10
1,188,130
+2.22(+1.45%)
Nov 09, 2023
155.22
156.95
151.56
152.88
752,949
-2.09(-1.35%)
Nov 08, 2023
160.87
160.96
153.95
154.97
1,174,216
-6.90(-4.26%)
Nov 07, 2023
159.18
163.86
158.61
161.87
986,127
+2.95(+1.86%)
Nov 06, 2023
163.36
169.53
157.05
158.92
1,446,522
-3.66(-2.25%)
Nov 03, 2023
156.00
169.00
155.90
162.58
2,593,272
+22.14(+15.76%)
Nov 02, 2023
137.74
141.74
137.69
140.44
1,497,185
+2.72(+1.98%)
Nov 01, 2023
132.31
138.04
128.68
137.72
1,342,425
+5.15(+3.88%)
Oct 31, 2023
131.77
134.02
131.35
132.57
867,717
+1.81(+1.38%)
Oct 30, 2023
134.61
135.43
129.07
130.76
1,095,923
-2.67(-2.00%)
Oct 27, 2023
145.00
145.98
131.28
133.43
1,591,567
-1.71(-1.27%)
Oct 26, 2023
139.61
140.14
134.85
135.14
1,139,789
-4.50(-3.22%)
Oct 25, 2023
139.50
140.90
135.88
139.64
1,047,457
-1.36(-0.96%)
Oct 24, 2023
145.53
147.50
139.88
141.00
1,126,047
-6.00(-4.08%)
Oct 23, 2023
143.03
148.07
143.03
147.00
947,450
+2.27(+1.57%)
Oct 20, 2023
145.30
147.79
144.22
144.73
1,521,463
-0.51(-0.35%)
Oct 19, 2023
144.42
147.56
140.66
145.24
1,717,687
+0.37(+0.26%)
Oct 18, 2023
141.69
148.22
141.59
144.87
1,615,886
+3.49(+2.47%)
Oct 17, 2023
134.59
143.25
134.03
141.38
1,337,513
+5.47(+4.02%)
Oct 16, 2023
134.52
136.56
130.91
135.91
1,573,184
+3.53(+2.67%)
Oct 13, 2023
128.33
133.72
126.63
132.38
2,014,574
+4.61(+3.61%)
Oct 12, 2023
134.38
134.53
125.82
127.77
2,402,471
-5.68(-4.26%)
Oct 11, 2023
145.50
145.50
132.54
133.45
1,709,015
-12.68(-8.68%)
Oct 10, 2023
143.80
147.73
141.28
146.13
1,431,159
+1.51(+1.04%)
Oct 09, 2023
144.96
146.49
141.57
144.62
827,937
-0.92(-0.64%)
Oct 06, 2023
143.45
146.90
142.73
145.54
2,682,257
-0.54(-0.37%)
Oct 05, 2023
153.89
154.00
143.86
146.08
1,863,927
-5.99(-3.94%)
Oct 04, 2023
154.00
154.00
147.92
152.07
1,377,153
-4.73(-3.02%)
Oct 03, 2023
162.01
165.51
156.11
156.80
1,085,487
-8.24(-4.99%)
Oct 02, 2023
163.88
169.26
160.05
165.04
1,422,008
+5.55(+3.48%)
Sep 29, 2023
164.03
164.15
158.84
159.49
938,956
-4.37(-2.67%)
Sep 28, 2023
162.22
167.00
161.70
163.86
1,113,610
+2.16(+1.34%)
Sep 27, 2023
162.50
165.56
159.44
161.70
1,414,418
+2.41(+1.51%)
Sep 26, 2023
153.15
159.48
152.43
159.29
1,194,245
+4.62(+2.99%)
Sep 25, 2023
155.01
155.83
154.26
154.67
757,847
-1.03(-0.66%)
Sep 22, 2023
161.65
162.32
155.47
155.70
1,083,531
-4.23(-2.64%)
Sep 21, 2023
162.49
164.09
157.27
159.93
1,214,601
-4.81(-2.92%)
Sep 20, 2023
168.35
169.04
164.54
164.74
741,615
-2.64(-1.58%)
Sep 19, 2023
169.96
171.22
166.88
167.38
1,520,834
-3.60(-2.11%)
Sep 18, 2023
168.73
172.68
168.14
170.98
1,046,090
+1.30(+0.77%)
Sep 15, 2023
175.43
175.55
166.03
169.68
2,421,276
-5.02(-2.87%)
Sep 14, 2023
177.65
179.15
172.88
174.70
1,105,231
-2.28(-1.29%)
Sep 13, 2023
175.64
182.31
175.62
176.98
1,018,016
+1.52(+0.87%)
Sep 12, 2023
174.17
177.98
170.19
175.46
1,201,613
+0.20(+0.11%)
Sep 11, 2023
174.87
177.52
172.88
175.26
995,544
+3.34(+1.94%)
Sep 08, 2023
179.41
180.93
171.10
171.92
1,974,875
-6.61(-3.70%)
Sep 07, 2023
189.00
189.66
170.87
178.53
3,238,350
-14.87(-7.69%)
Sep 06, 2023
186.97
198.19
186.27
193.40
1,283,906
+6.43(+3.44%)
Sep 05, 2023
190.80
191.60
186.11
186.97
866,382
-5.21(-2.71%)
Sep 01, 2023
192.40
193.50
189.81
192.18
732,238
+0.42(+0.22%)
Aug 31, 2023
201.50
202.38
191.28
191.76
1,322,115
-9.86(-4.89%)
Aug 30, 2023
198.46
210.31
197.11
201.62
3,021,302
+12.14(+6.41%)
Aug 29, 2023
181.21
192.04
178.55
189.48
2,019,819
+8.27(+4.56%)
Aug 28, 2023
185.86
186.47
179.37
181.21
1,024,012
-1.79(-0.98%)
Aug 25, 2023
188.06
189.75
180.75
183.00
1,999,460
-4.84(-2.58%)
Aug 24, 2023
189.44
191.13
185.48
187.84
1,389,708
-0.68(-0.36%)
Aug 23, 2023
199.50
199.93
188.09
188.52
1,373,264
-9.22(-4.66%)
Aug 22, 2023
196.60
199.81
193.25
197.74
1,797,289
+1.22(+0.62%)
Aug 21, 2023
204.26
205.41
195.31
196.52
1,684,505
-8.58(-4.19%)
Aug 18, 2023
206.86
209.09
204.65
205.10
821,538
-3.19(-1.53%)
Aug 17, 2023
211.69
211.69
204.26
208.29
1,450,109
-2.31(-1.10%)
Aug 16, 2023
218.42
218.64
210.18
210.60
1,244,248
-8.48(-3.87%)
Aug 15, 2023
222.86
227.55
218.81
219.08
1,036,745
-4.81(-2.15%)
Aug 14, 2023
226.00
226.87
221.89
223.89
845,515
-1.39(-0.62%)
Aug 11, 2023
231.72
231.72
223.50
225.28
1,611,953
-8.38(-3.59%)
Aug 10, 2023
230.33
239.70
229.98
233.66
1,771,717
+3.97(+1.73%)
Aug 09, 2023
235.00
239.13
225.39
229.69
2,758,421
-8.65(-3.63%)
Aug 08, 2023
255.00
256.81
236.74
238.34
2,576,595
-22.51(-8.63%)
Aug 07, 2023
263.08
265.69
259.84
260.85
521,193
-2.29(-0.87%)
Aug 04, 2023
264.48
266.48
260.47
263.14
626,758
-2.14(-0.81%)
Aug 03, 2023
268.12
269.33
263.70
265.28
576,569
-3.46(-1.29%)
Aug 02, 2023
269.00
270.08
266.17
268.74
408,160
-2.20(-0.81%)
Aug 01, 2023
275.19
277.65
269.55
270.94
536,412
-5.81(-2.10%)
Jul 31, 2023
281.83
281.83
274.48
276.75
325,204
-3.78(-1.35%)
Jul 28, 2023
280.71
283.00
277.98
280.53
284,508
+2.96(+1.07%)
Jul 27, 2023
282.49
282.55
277.07
277.57
342,891
-3.30(-1.17%)
Jul 26, 2023
280.44
283.07
278.95
280.87
305,829
-0.87(-0.31%)
Jul 25, 2023
277.50
283.40
277.01
281.74
364,951
+2.14(+0.77%)
Jul 24, 2023
283.31
284.60
276.52
279.60
485,162
-4.68(-1.65%)
Jul 21, 2023
280.98
286.71
279.21
284.28
389,342
+5.45(+1.95%)
Jul 20, 2023
288.12
289.73
277.78
278.83
731,872
-8.99(-3.12%)
Jul 19, 2023
286.60
289.99
284.93
287.82
514,930
+2.43(+0.85%)
Jul 18, 2023
286.92
288.19
283.43
285.39
525,530
-2.57(-0.89%)
Jul 17, 2023
292.07
293.64
287.74
287.96
336,740
-2.93(-1.01%)
Jul 14, 2023
287.07
291.54
285.53
290.89
396,094
+5.14(+1.80%)
Jul 13, 2023
286.83
288.09
285.23
285.75
287,500
+0.26(+0.09%)
Jul 12, 2023
283.98
286.80
281.31
285.49
400,719
+2.99(+1.06%)
Jul 11, 2023
285.33
286.00
280.18
282.50
452,401
-3.03(-1.06%)
Jul 10, 2023
277.92
285.85
277.92
285.53
568,122
+6.86(+2.46%)
Jul 07, 2023
277.43
280.67
275.42
278.67
535,080
+0.99(+0.36%)
Jul 06, 2023
279.11
281.33
276.85
277.68
656,848
-4.31(-1.53%)
Jul 05, 2023
283.17
283.50
279.62
281.99
802,912
-1.44(-0.51%)
Jul 03, 2023
287.03
287.03
280.75
283.43
279,433
-4.91(-1.70%)
Jun 30, 2023
293.15
295.00
278.61
288.34
1,022,535
-2.64(-0.91%)
Jun 29, 2023
292.28
293.49
284.59
290.98
584,330
-3.56(-1.21%)
Jun 28, 2023
294.66
296.59
291.96
294.54
356,301
+0.67(+0.23%)
Jun 27, 2023
298.14
298.95
287.15
293.87
669,171
-2.87(-0.97%)
Jun 26, 2023
287.45
297.19
285.42
296.74
839,547
+8.89(+3.09%)
Jun 23, 2023
289.86
291.92
286.29
287.85
603,047
-3.56(-1.22%)
Jun 22, 2023
289.65
294.31
289.64
291.41
477,250
+2.33(+0.81%)
Jun 21, 2023
288.20
290.40
284.07
289.08
387,862
+0.37(+0.13%)
Jun 20, 2023
282.80
290.71
281.28
288.71
577,052
+4.21(+1.48%)
Jun 16, 2023
289.23
292.84
282.63
284.50
727,811
-2.68(-0.93%)
Jun 15, 2023
283.33
287.44
282.02
287.18
528,898
+3.59(+1.27%)
Jun 14, 2023
281.50
287.50
281.14
283.59
718,520
+2.11(+0.75%)
Jun 13, 2023
284.36
285.50
279.81
281.48
528,104
-2.61(-0.92%)
Jun 12, 2023
284.20
285.75
280.95
284.09
422,375
+1.00(+0.35%)
Jun 09, 2023
281.59
284.05
280.49
283.09
396,601
+1.75(+0.62%)
Jun 08, 2023
277.61
282.00
275.67
281.34
445,969
+2.54(+0.91%)
Jun 07, 2023
285.44
285.86
274.88
278.80
493,951
-6.76(-2.37%)
Jun 06, 2023
282.94
285.80
281.14
285.56
543,717
+1.49(+0.52%)
Jun 05, 2023
283.22
287.80
280.55
284.07
732,792
+3.04(+1.08%)
Jun 02, 2023
274.45
281.19
272.55
281.03
687,049
+8.55(+3.14%)
Jun 01, 2023
274.48
274.56
270.00
272.48
574,541
-1.77(-0.65%)
May 31, 2023
272.87
275.31
270.03
274.25
907,095
+1.67(+0.61%)
May 30, 2023
272.63
276.25
271.47
272.58
503,536
-0.05(-0.02%)
May 26, 2023
277.83
281.03
272.50
272.63
773,445
-4.42(-1.60%)
May 25, 2023
292.74
292.74
268.76
277.05
1,925,518
-16.70(-5.69%)
May 24, 2023
293.83
295.98
291.42
293.75
383,626
-2.68(-0.90%)
May 23, 2023
303.46
305.60
294.49
296.43
461,344
-10.12(-3.30%)
May 22, 2023
302.28
309.72
299.50
306.55
611,320
+5.52(+1.83%)
May 19, 2023
302.97
305.54
299.00
301.03
490,849
-1.84(-0.61%)
May 18, 2023
311.75
313.02
301.08
302.87
984,481
-10.29(-3.29%)
May 17, 2023
319.87
320.27
312.99
313.16
341,553
-6.71(-2.10%)
May 16, 2023
318.07
321.23
315.02
319.87
451,597
-0.92(-0.29%)
May 15, 2023
330.23
331.65
319.50
320.79
503,570
-9.44(-2.86%)
May 12, 2023
321.73
330.92
321.73
330.23
469,176
+8.96(+2.79%)
May 11, 2023
322.73
326.40
319.13
321.27
616,748
-1.58(-0.49%)
May 10, 2023
322.19
326.21
320.33
322.85
625,286
+3.13(+0.98%)
May 09, 2023
318.14
322.19
315.70
319.72
578,567
+0.74(+0.23%)
May 08, 2023
326.98
327.30
316.27
318.98
770,100
-9.78(-2.97%)
May 05, 2023
325.96
335.91
324.38
328.76
975,971
+6.53(+2.03%)
May 04, 2023
320.99
324.09
315.65
322.23
719,568
+1.24(+0.39%)
May 03, 2023
314.70
323.91
314.70
320.99
500,936
+6.15(+1.95%)
May 02, 2023
316.92
318.46
311.92
314.84
463,537
-4.03(-1.26%)
May 01, 2023
317.19
322.50
317.10
318.87
405,872
+0.83(+0.26%)
Apr 28, 2023
314.31
319.33
313.30
318.04
332,397
+1.81(+0.57%)
Apr 27, 2023
316.90
318.46
311.58
316.23
530,402
-0.44(-0.14%)
Apr 26, 2023
320.27
321.16
316.44
316.67
437,573
-4.66(-1.45%)
Apr 25, 2023
316.19
325.22
316.19
321.33
426,319
+2.56(+0.80%)
Apr 24, 2023
319.07
321.27
316.26
318.77
498,168
-0.53(-0.17%)
Apr 21, 2023
321.53
324.60
313.58
319.30
561,269
-1.84(-0.57%)
Apr 20, 2023
326.00
328.87
320.38
321.14
387,680
-5.00(-1.53%)
Apr 19, 2023
320.82
326.85
320.30
326.14
351,512
+4.84(+1.51%)
Apr 18, 2023
323.92
323.92
318.85
321.30
336,801
+0.03(+0.01%)
Apr 17, 2023
319.43
325.30
319.43
321.27
546,246
+2.45(+0.77%)
Apr 14, 2023
317.04
320.51
316.02
318.82
527,139
+1.69(+0.53%)
Apr 13, 2023
317.27
318.76
316.17
317.13
415,274
+0.84(+0.27%)
Apr 12, 2023
317.24
319.47
314.63
316.29
533,838
+2.29(+0.73%)
Apr 11, 2023
317.20
321.99
313.69
314.00
657,736
-0.92(-0.29%)
Apr 10, 2023
316.69
316.69
313.20
314.92
442,346
-2.80(-0.88%)
Apr 06, 2023
316.74
317.84
313.75
317.72
391,003
+1.87(+0.59%)
Apr 05, 2023
319.18
319.94
315.53
315.85
456,337
-4.06(-1.27%)
Apr 04, 2023
319.99
321.87
317.08
319.91
553,851
+1.07(+0.34%)
Apr 03, 2023
318.43
320.95
312.77
318.84
526,408
-0.12(-0.04%)
Mar 31, 2023
318.78
324.18
318.31
318.96
895,436
+2.08(+0.66%)
Mar 30, 2023
315.48
318.45
312.88
316.88
398,514
+3.98(+1.27%)
Mar 29, 2023
313.27
314.25
308.96
312.90
373,376
+1.61(+0.52%)
Mar 28, 2023
315.24
316.66
309.71
311.29
280,646
-3.64(-1.16%)
Mar 27, 2023
312.92
314.94
308.52
314.93
777,364
+4.76(+1.53%)
Mar 24, 2023
311.61
315.58
308.27
310.17
444,235
-1.32(-0.42%)
Mar 23, 2023
318.23
320.62
307.60
311.49
736,506
-3.67(-1.16%)
Mar 22, 2023
325.01
326.34
315.03
315.16
838,947
-10.87(-3.33%)
Mar 21, 2023
318.37
326.74
317.10
326.03
814,397
+7.73(+2.43%)
Mar 20, 2023
308.33
318.71
308.06
318.30
922,051
+9.21(+2.98%)
Mar 17, 2023
312.03
313.83
305.14
309.09
1,321,906
-3.27(-1.05%)
Mar 16, 2023
306.00
314.26
304.75
312.36
901,061
+4.47(+1.45%)
Mar 15, 2023
309.60
312.76
302.05
307.89
1,605,609
-4.88(-1.56%)
Mar 14, 2023
307.00
313.41
306.68
312.77
16,412,216
+9.33(+3.07%)
Mar 13, 2023
299.35
308.40
292.30
303.44
4,428,981
+23.08(+8.23%)
Mar 10, 2023
285.07
286.59
269.06
280.36
760,570
-2.76(-0.97%)
Mar 09, 2023
286.69
294.12
282.05
283.12
373,481
-3.05(-1.07%)
Mar 08, 2023
289.91
289.91
283.36
286.17
258,440
-0.35(-0.12%)
Mar 07, 2023
290.93
295.68
285.38
286.52
373,536
-4.05(-1.39%)
Mar 06, 2023
284.66
290.67
281.07
290.57
554,698
+3.40(+1.18%)
Mar 03, 2023
285.52
289.06
281.77
287.17
574,443
+4.22(+1.49%)
Mar 02, 2023
281.31
288.37
281.31
282.95
472,072
+0.47(+0.17%)
Mar 01, 2023
276.05
282.91
272.46
282.48
450,051
+6.12(+2.21%)
Feb 28, 2023
281.53
286.68
275.81
276.36
831,237
-5.58(-1.98%)
Feb 27, 2023
295.64
296.46
279.15
281.94
760,104
-12.41(-4.22%)
Feb 24, 2023
310.00
311.93
286.42
294.35
1,178,871
-3.23(-1.09%)
Feb 23, 2023
290.00
299.82
286.44
297.58
717,858
+9.81(+3.41%)
Feb 22, 2023
293.88
294.95
273.19
287.77
739,432
-4.41(-1.51%)
Feb 21, 2023
292.23
293.61
289.62
292.18
363,609
-3.82(-1.29%)
Feb 17, 2023
298.00
301.48
295.26
296.00
307,781
-2.91(-0.97%)
Feb 16, 2023
294.84
303.99
292.18
298.91
608,372
+1.17(+0.39%)
Feb 15, 2023
291.95
298.57
291.95
297.74
264,465
+4.54(+1.55%)
Feb 14, 2023
296.61
297.05
286.23
293.20
440,349
-5.41(-1.81%)
Feb 13, 2023
296.16
306.97
296.16
298.61
393,982
+3.78(+1.28%)
Feb 10, 2023
285.39
294.90
285.39
294.83
326,297
+8.29(+2.89%)
Feb 09, 2023
289.38
291.00
286.00
286.54
374,838
-1.53(-0.53%)
Feb 08, 2023
288.21
293.60
287.43
288.07
252,769
-1.29(-0.45%)
Feb 07, 2023
290.97
290.97
283.01
289.36
165,826
-2.81(-0.96%)
Feb 06, 2023
293.48
295.16
288.27
292.17
375,741
-3.02(-1.02%)
Feb 03, 2023
291.43
295.32
287.54
295.19
338,067
+2.24(+0.76%)
Feb 02, 2023
290.93
294.08
286.28
292.95
412,756
+2.42(+0.83%)
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.