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
KLA-Tencor Corp
(NQ:
KLAC
)
830.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
585.25
599.43
579.23
591.52
1,085,803
-1.30(-0.22%)
Jan 30, 2024
592.50
599.46
591.99
592.82
1,040,105
-4.71(-0.79%)
Jan 29, 2024
593.96
599.64
592.04
597.53
1,064,456
+0.71(+0.12%)
Jan 26, 2024
621.35
623.26
593.68
596.83
2,204,733
-42.14(-6.60%)
Jan 25, 2024
648.74
655.99
636.44
638.97
1,714,400
+3.23(+0.51%)
Jan 24, 2024
633.06
643.39
624.64
635.74
1,088,103
+19.43(+3.15%)
Jan 23, 2024
616.16
620.33
607.78
616.31
900,032
-4.14(-0.67%)
Jan 22, 2024
615.90
625.62
614.98
620.46
970,647
+10.07(+1.65%)
Jan 19, 2024
592.89
614.36
590.51
610.39
1,340,823
+22.89(+3.90%)
Jan 18, 2024
576.84
589.48
574.55
587.50
1,450,759
+27.38(+4.89%)
Jan 17, 2024
561.61
561.61
550.50
560.11
744,214
-4.29(-0.76%)
Jan 16, 2024
556.75
567.17
555.38
564.40
965,964
+6.17(+1.11%)
Jan 12, 2024
561.59
562.03
554.83
558.23
620,366
-1.52(-0.27%)
Jan 11, 2024
554.64
563.01
547.30
559.75
653,415
+6.02(+1.09%)
Jan 10, 2024
556.58
556.58
547.54
553.73
796,856
-0.25(-0.04%)
Jan 09, 2024
552.64
559.29
548.76
553.98
813,749
-6.00(-1.07%)
Jan 08, 2024
546.73
563.49
546.52
559.97
1,328,846
+17.97(+3.32%)
Jan 05, 2024
545.78
549.01
540.11
542.00
770,270
-2.12(-0.39%)
Jan 04, 2024
544.07
552.54
542.50
544.12
863,560
-6.12(-1.11%)
Jan 03, 2024
549.66
555.88
547.67
550.25
822,555
-7.77(-1.39%)
Jan 02, 2024
570.78
570.78
551.30
558.01
977,174
-20.82(-3.60%)
Dec 29, 2023
582.30
584.21
574.57
578.83
515,091
-4.95(-0.85%)
Dec 28, 2023
594.57
594.89
583.49
583.78
516,297
-5.18(-0.88%)
Dec 27, 2023
591.65
592.37
585.94
588.96
637,973
+0.10(+0.02%)
Dec 26, 2023
584.41
591.39
583.69
588.86
657,501
+8.68(+1.50%)
Dec 22, 2023
577.24
582.52
576.00
580.18
411,541
+2.19(+0.38%)
Dec 21, 2023
573.06
579.68
570.09
577.99
643,179
+17.08(+3.04%)
Dec 20, 2023
569.62
576.04
560.30
560.91
1,039,991
-14.75(-2.56%)
Dec 19, 2023
577.40
580.54
574.55
575.66
881,522
+1.37(+0.24%)
Dec 18, 2023
589.00
590.48
573.12
574.28
932,408
-8.36(-1.44%)
Dec 15, 2023
582.52
587.64
579.44
582.65
1,393,775
+2.70(+0.47%)
Dec 14, 2023
572.61
583.86
572.61
579.95
1,505,536
+11.67(+2.05%)
Dec 13, 2023
559.72
571.12
556.47
568.28
785,257
+9.61(+1.72%)
Dec 12, 2023
555.83
562.07
555.79
558.67
875,475
+1.83(+0.33%)
Dec 11, 2023
543.25
561.22
540.39
556.84
1,139,092
+24.67(+4.64%)
Dec 08, 2023
533.26
536.89
529.74
532.16
1,042,762
-6.77(-1.26%)
Dec 07, 2023
532.82
541.00
527.82
538.93
682,419
+12.57(+2.39%)
Dec 06, 2023
542.23
543.27
525.20
526.37
769,969
-8.58(-1.60%)
Dec 05, 2023
530.03
535.09
524.87
534.95
581,397
-2.35(-0.44%)
Dec 04, 2023
540.89
543.18
525.81
537.30
893,077
-9.37(-1.71%)
Dec 01, 2023
540.93
547.89
538.27
546.67
622,514
+4.36(+0.80%)
Nov 30, 2023
541.81
544.96
534.49
542.31
2,217,947
+0.55(+0.10%)
Nov 29, 2023
554.01
555.13
540.31
541.76
1,282,907
-3.06(-0.56%)
Nov 28, 2023
546.83
552.25
541.54
544.82
969,581
-9.77(-1.76%)
Nov 27, 2023
552.97
559.62
550.95
554.59
590,928
+1.30(+0.24%)
Nov 24, 2023
550.13
554.85
549.13
553.28
307,773
+1.46(+0.27%)
Nov 22, 2023
553.96
560.45
547.64
551.82
596,966
+3.47(+0.63%)
Nov 21, 2023
553.01
553.58
545.22
548.35
914,184
-7.03(-1.27%)
Nov 20, 2023
539.90
557.05
539.90
555.38
820,884
+13.15(+2.43%)
Nov 17, 2023
529.51
543.89
527.51
542.23
1,321,230
-0.85(-0.16%)
Nov 16, 2023
542.49
547.96
541.49
543.08
1,195,515
-0.01(-0.00%)
Nov 15, 2023
546.56
548.33
539.28
543.09
885,037
-0.04(-0.01%)
Nov 14, 2023
538.50
543.93
532.00
543.12
1,135,238
+18.56(+3.54%)
Nov 13, 2023
526.30
528.28
520.37
524.57
1,052,527
-5.96(-1.12%)
Nov 10, 2023
512.45
532.40
508.45
530.52
1,304,279
+27.67(+5.50%)
Nov 09, 2023
507.77
517.37
501.97
502.86
1,025,910
-4.74(-0.93%)
Nov 08, 2023
501.89
508.11
501.14
507.59
887,415
+7.98(+1.60%)
Nov 07, 2023
495.83
503.85
495.09
499.61
615,724
+4.23(+0.85%)
Nov 06, 2023
497.31
500.16
491.65
495.38
710,867
-0.75(-0.15%)
Nov 03, 2023
490.74
499.97
490.16
496.13
766,222
+10.21(+2.10%)
Nov 02, 2023
485.22
489.97
480.95
485.93
1,263,234
+12.72(+2.69%)
Nov 01, 2023
469.00
473.89
462.52
473.20
1,247,625
+6.78(+1.45%)
Oct 31, 2023
456.49
471.12
450.34
466.42
1,324,436
+10.09(+2.21%)
Oct 30, 2023
455.07
460.00
448.88
456.33
692,804
+1.60(+0.35%)
Oct 27, 2023
455.45
460.99
451.83
454.74
751,502
-0.31(-0.07%)
Oct 26, 2023
455.44
475.10
448.86
455.04
1,600,118
+3.38(+0.75%)
Oct 25, 2023
460.77
463.95
449.29
451.67
1,525,438
-15.31(-3.28%)
Oct 24, 2023
464.73
469.04
460.36
466.98
861,664
+7.65(+1.66%)
Oct 23, 2023
455.80
465.81
451.90
459.33
624,504
+0.12(+0.03%)
Oct 20, 2023
461.81
467.56
458.26
459.21
921,024
-2.59(-0.56%)
Oct 19, 2023
482.55
482.55
458.86
461.81
1,254,179
-14.25(-2.99%)
Oct 18, 2023
475.13
479.63
467.30
476.06
805,521
-6.90(-1.43%)
Oct 17, 2023
480.56
484.17
469.82
482.96
782,833
-4.83(-0.99%)
Oct 16, 2023
483.41
491.51
481.94
487.78
811,641
+4.37(+0.90%)
Oct 13, 2023
497.61
501.13
481.14
483.41
1,165,413
-14.20(-2.85%)
Oct 12, 2023
481.62
503.38
481.62
497.61
1,438,362
+18.35(+3.83%)
Oct 11, 2023
473.42
479.82
472.55
479.26
919,279
+8.43(+1.79%)
Oct 10, 2023
465.81
474.27
463.87
470.83
845,234
+7.32(+1.58%)
Oct 09, 2023
459.31
464.39
455.80
463.51
639,051
-1.27(-0.27%)
Oct 06, 2023
452.77
467.85
446.21
464.79
1,002,905
+6.92(+1.51%)
Oct 05, 2023
458.09
461.33
452.99
457.86
888,082
+0.03(+0.01%)
Oct 04, 2023
452.08
458.81
449.17
457.83
753,630
+9.15(+2.04%)
Oct 03, 2023
452.48
460.28
445.18
448.69
764,171
-8.73(-1.91%)
Oct 02, 2023
455.90
462.84
451.75
457.42
721,399
+1.96(+0.43%)
Sep 29, 2023
463.39
465.96
454.61
455.46
821,456
+0.57(+0.12%)
Sep 28, 2023
441.59
459.78
440.61
454.89
857,772
+12.44(+2.81%)
Sep 27, 2023
446.96
448.47
437.08
442.45
1,067,249
+0.40(+0.09%)
Sep 26, 2023
447.31
448.49
439.60
442.05
1,015,254
-10.16(-2.25%)
Sep 25, 2023
445.86
452.28
447.72
452.21
634,601
+3.55(+0.79%)
Sep 22, 2023
448.36
455.56
447.58
448.67
806,467
+4.87(+1.10%)
Sep 21, 2023
442.89
447.30
441.45
443.80
1,062,503
-5.22(-1.16%)
Sep 20, 2023
456.79
458.78
448.76
449.02
716,085
-5.09(-1.12%)
Sep 19, 2023
453.39
455.52
448.50
454.12
668,169
+0.79(+0.18%)
Sep 18, 2023
452.25
457.74
448.85
453.32
1,186,717
+2.27(+0.50%)
Sep 15, 2023
468.94
469.37
448.18
451.05
2,851,430
-25.50(-5.35%)
Sep 14, 2023
485.18
486.58
475.90
476.55
905,694
-3.67(-0.77%)
Sep 13, 2023
480.60
487.83
479.01
480.23
843,148
-2.19(-0.45%)
Sep 12, 2023
484.67
492.14
481.45
482.41
811,204
-8.30(-1.69%)
Sep 11, 2023
500.87
502.94
482.15
490.71
907,466
-3.55(-0.72%)
Sep 08, 2023
491.56
495.07
490.57
494.26
875,080
+0.55(+0.11%)
Sep 07, 2023
499.77
499.77
484.76
493.71
1,278,814
-16.18(-3.17%)
Sep 06, 2023
505.80
516.56
503.18
509.89
719,387
+0.91(+0.18%)
Sep 05, 2023
503.47
513.37
499.93
508.97
786,408
+5.49(+1.09%)
Sep 01, 2023
500.07
505.18
494.95
503.48
661,824
+5.11(+1.03%)
Aug 31, 2023
491.69
502.08
490.45
498.37
921,424
+3.55(+0.72%)
Aug 30, 2023
494.90
497.46
487.58
494.82
662,794
+0.42(+0.08%)
Aug 29, 2023
479.96
497.50
478.81
494.41
837,649
+11.31(+2.34%)
Aug 28, 2023
480.99
485.91
478.29
483.10
602,543
+4.73(+0.99%)
Aug 25, 2023
473.18
480.45
466.82
478.37
1,112,405
+5.29(+1.12%)
Aug 24, 2023
497.26
499.79
472.04
473.08
1,254,486
-17.79(-3.63%)
Aug 23, 2023
485.61
493.93
482.20
490.87
825,729
+7.55(+1.56%)
Aug 22, 2023
491.84
492.74
480.52
483.32
596,529
-3.96(-0.81%)
Aug 21, 2023
475.39
489.03
475.39
487.29
848,775
+12.66(+2.67%)
Aug 18, 2023
466.13
477.79
464.86
474.62
771,725
+4.98(+1.06%)
Aug 17, 2023
472.71
476.85
468.98
469.65
849,229
-1.04(-0.22%)
Aug 16, 2023
481.00
484.62
470.22
470.69
808,766
-9.46(-1.97%)
Aug 15, 2023
483.35
484.58
478.61
480.16
659,489
-7.31(-1.50%)
Aug 14, 2023
471.24
488.52
470.63
487.46
1,216,232
+13.12(+2.77%)
Aug 11, 2023
485.27
485.38
473.44
474.35
877,173
-17.14(-3.49%)
Aug 10, 2023
495.19
503.41
488.32
491.49
951,233
+1.81(+0.37%)
Aug 09, 2023
495.86
497.02
489.35
489.68
833,822
-4.14(-0.84%)
Aug 08, 2023
495.49
496.17
486.83
493.82
1,124,011
-7.72(-1.54%)
Aug 07, 2023
495.16
502.54
494.16
501.54
764,199
+9.87(+2.01%)
Aug 04, 2023
496.17
498.66
487.74
491.67
734,324
-5.80(-1.17%)
Aug 03, 2023
492.46
499.21
486.35
497.47
878,641
+2.73(+0.55%)
Aug 02, 2023
499.72
501.75
489.96
494.74
1,377,105
-14.57(-2.86%)
Aug 01, 2023
509.00
512.29
505.42
509.31
868,194
+0.33(+0.06%)
Jul 31, 2023
507.06
511.77
501.32
508.98
1,103,750
+2.91(+0.58%)
Jul 28, 2023
495.16
508.53
483.42
506.07
2,039,906
+28.38(+5.94%)
Jul 27, 2023
470.41
490.50
470.41
477.69
1,969,379
+24.26(+5.35%)
Jul 26, 2023
454.96
458.62
448.62
453.42
855,072
-8.18(-1.77%)
Jul 25, 2023
458.71
465.77
458.57
461.60
795,984
+5.08(+1.11%)
Jul 24, 2023
453.06
458.14
451.72
456.52
747,520
+2.40(+0.53%)
Jul 21, 2023
452.50
457.64
449.12
454.12
2,677,215
+8.38(+1.88%)
Jul 20, 2023
454.25
455.37
444.64
445.75
1,831,544
-20.29(-4.35%)
Jul 19, 2023
478.33
480.04
464.23
466.04
1,148,201
-13.34(-2.78%)
Jul 18, 2023
479.79
481.52
472.98
479.38
867,348
-6.26(-1.29%)
Jul 17, 2023
471.80
488.76
471.57
485.64
824,170
+15.44(+3.28%)
Jul 14, 2023
473.54
477.15
467.20
470.20
836,608
-1.02(-0.22%)
Jul 13, 2023
466.67
472.96
464.44
471.22
810,916
+9.66(+2.09%)
Jul 12, 2023
461.91
462.93
455.37
461.56
883,096
+6.53(+1.43%)
Jul 11, 2023
463.29
463.29
447.17
455.04
693,828
-8.10(-1.75%)
Jul 10, 2023
451.97
465.20
451.97
463.14
944,813
+11.72(+2.60%)
Jul 07, 2023
451.50
461.45
449.70
451.42
935,718
-5.66(-1.24%)
Jul 06, 2023
458.52
460.55
449.21
457.08
1,257,232
-6.31(-1.36%)
Jul 05, 2023
470.70
474.96
462.49
463.38
1,130,033
-16.75(-3.49%)
Jul 03, 2023
480.35
483.69
472.72
480.13
429,070
-0.20(-0.04%)
Jun 30, 2023
478.07
483.53
476.55
480.33
918,346
+7.72(+1.63%)
Jun 29, 2023
474.55
474.76
468.01
472.61
594,584
+2.77(+0.59%)
Jun 28, 2023
465.86
472.94
464.98
469.84
737,766
-2.48(-0.52%)
Jun 27, 2023
455.77
474.00
455.77
472.32
872,121
+18.20(+4.01%)
Jun 26, 2023
453.67
463.82
453.67
454.12
621,263
+1.59(+0.35%)
Jun 23, 2023
453.07
455.50
450.19
452.53
837,484
-10.33(-2.23%)
Jun 22, 2023
448.67
463.37
448.58
462.86
757,085
+10.85(+2.40%)
Jun 21, 2023
456.47
460.00
451.02
452.01
885,108
-7.94(-1.73%)
Jun 20, 2023
461.80
465.65
455.90
459.96
830,052
-0.44(-0.09%)
Jun 16, 2023
468.70
470.41
458.62
460.39
2,031,713
-7.31(-1.56%)
Jun 15, 2023
470.68
472.47
466.02
467.70
1,048,219
-8.19(-1.72%)
Jun 14, 2023
467.24
476.50
466.59
475.89
922,585
+0.64(+0.14%)
Jun 13, 2023
475.36
477.54
467.88
475.25
760,107
+4.42(+0.94%)
Jun 12, 2023
464.44
471.68
461.58
470.83
1,205,531
+9.69(+2.10%)
Jun 09, 2023
471.14
473.29
460.41
461.15
1,075,947
-8.13(-1.73%)
Jun 08, 2023
460.18
470.76
459.53
469.28
960,181
+10.00(+2.18%)
Jun 07, 2023
459.50
468.35
456.16
459.27
1,097,025
+2.73(+0.60%)
Jun 06, 2023
446.67
460.18
442.68
456.54
1,142,488
+2.92(+0.64%)
Jun 05, 2023
451.97
456.94
447.05
453.62
1,019,364
-0.01(-0.00%)
Jun 02, 2023
450.11
454.23
440.86
453.63
1,218,579
+5.48(+1.22%)
Jun 01, 2023
441.09
451.32
432.97
448.15
1,278,712
+9.45(+2.15%)
May 31, 2023
444.51
451.11
437.94
438.70
1,760,806
-15.59(-3.43%)
May 30, 2023
463.29
469.39
449.27
454.29
1,245,015
-2.44(-0.53%)
May 26, 2023
430.79
460.50
430.27
456.73
2,184,752
+26.68(+6.20%)
May 25, 2023
414.15
432.08
414.08
430.05
1,641,982
+25.11(+6.20%)
May 24, 2023
402.92
406.50
400.88
404.94
895,895
-5.73(-1.40%)
May 23, 2023
413.53
416.73
410.31
410.68
760,444
-6.06(-1.45%)
May 22, 2023
415.75
422.03
414.81
416.74
692,092
-2.80(-0.67%)
May 19, 2023
424.85
425.30
418.02
419.54
1,075,016
-4.88(-1.15%)
May 18, 2023
412.48
425.25
412.48
424.43
1,199,503
+11.63(+2.82%)
May 17, 2023
407.36
416.47
404.83
412.80
1,182,076
+7.94(+1.96%)
May 16, 2023
399.66
409.26
399.66
404.86
1,290,691
+4.66(+1.17%)
May 15, 2023
385.20
400.81
382.07
400.19
1,216,680
+16.83(+4.39%)
May 12, 2023
384.26
386.93
379.18
383.37
693,442
+1.85(+0.49%)
May 11, 2023
380.85
384.59
376.86
381.51
754,089
+0.16(+0.04%)
May 10, 2023
376.05
383.31
375.56
381.36
892,468
+10.49(+2.83%)
May 09, 2023
374.41
376.25
369.62
370.86
809,410
-7.67(-2.03%)
May 08, 2023
381.27
382.18
376.20
378.53
696,762
-2.11(-0.55%)
May 05, 2023
376.64
383.13
374.64
380.64
904,833
+12.27(+3.33%)
May 04, 2023
373.25
373.79
364.85
368.38
733,884
-4.88(-1.31%)
May 03, 2023
373.78
381.28
372.31
373.25
728,930
-0.28(-0.07%)
May 02, 2023
380.63
381.08
371.68
373.53
850,668
-5.90(-1.56%)
May 01, 2023
380.78
384.65
377.83
379.43
700,363
-2.08(-0.55%)
Apr 28, 2023
380.90
384.44
375.20
381.51
1,344,220
+1.88(+0.49%)
Apr 27, 2023
378.76
380.71
364.20
379.64
2,157,588
+26.93(+7.63%)
Apr 26, 2023
353.35
355.77
351.25
352.71
1,311,418
-0.38(-0.11%)
Apr 25, 2023
365.38
366.05
352.58
353.10
1,309,677
-14.38(-3.91%)
Apr 24, 2023
368.01
370.23
365.92
367.48
610,644
+0.35(+0.09%)
Apr 21, 2023
369.89
369.93
364.47
367.13
930,341
-3.69(-1.00%)
Apr 20, 2023
357.32
374.80
357.08
370.82
1,686,981
+14.26(+4.00%)
Apr 19, 2023
362.20
362.50
355.78
356.56
1,234,160
-9.82(-2.68%)
Apr 18, 2023
370.33
371.87
362.91
366.38
892,694
-0.89(-0.24%)
Apr 17, 2023
359.60
367.32
357.20
367.27
1,040,576
-2.92(-0.79%)
Apr 14, 2023
368.55
375.21
366.20
370.19
797,153
+0.67(+0.18%)
Apr 13, 2023
365.19
371.85
362.26
369.52
827,688
+4.19(+1.15%)
Apr 12, 2023
375.80
377.00
364.56
365.33
822,443
-7.67(-2.06%)
Apr 11, 2023
379.24
380.43
372.13
373.00
1,004,616
-4.70(-1.24%)
Apr 10, 2023
365.06
378.50
363.68
377.69
1,022,228
+7.91(+2.14%)
Apr 06, 2023
369.45
374.01
362.96
369.79
756,645
-6.86(-1.82%)
Apr 05, 2023
383.25
383.85
371.90
376.65
998,611
-11.09(-2.86%)
Apr 04, 2023
395.85
396.23
385.19
387.74
862,782
-6.06(-1.54%)
Apr 03, 2023
392.06
395.18
387.50
393.80
798,185
-0.18(-0.05%)
Mar 31, 2023
388.61
394.68
387.78
393.98
1,069,423
+3.10(+0.79%)
Mar 30, 2023
385.26
394.65
384.49
390.88
996,696
+10.74(+2.82%)
Mar 29, 2023
373.58
383.43
371.20
380.14
1,300,940
+13.96(+3.81%)
Mar 28, 2023
368.74
368.96
360.67
366.19
938,471
-2.97(-0.80%)
Mar 27, 2023
372.59
374.88
367.48
369.16
778,947
-1.04(-0.28%)
Mar 24, 2023
379.89
380.62
365.68
370.19
1,393,880
-13.56(-3.53%)
Mar 23, 2023
383.01
391.83
376.90
383.75
1,235,654
+6.86(+1.82%)
Mar 22, 2023
377.46
392.23
376.34
376.89
897,973
-3.16(-0.83%)
Mar 21, 2023
387.64
391.44
375.41
380.05
774,286
-4.82(-1.25%)
Mar 20, 2023
384.49
386.36
379.23
384.87
887,471
+2.16(+0.56%)
Mar 17, 2023
384.83
386.63
377.79
382.71
3,073,695
-2.12(-0.55%)
Mar 16, 2023
362.94
385.40
360.25
384.83
1,373,985
+19.33(+5.29%)
Mar 15, 2023
368.40
368.83
356.75
365.50
1,026,715
-8.60(-2.30%)
Mar 14, 2023
367.76
375.23
364.87
374.09
1,380,807
+14.02(+3.89%)
Mar 13, 2023
358.19
365.69
355.16
360.08
1,262,926
-2.65(-0.73%)
Mar 10, 2023
379.10
379.97
358.90
362.73
1,157,619
-10.82(-2.90%)
Mar 09, 2023
381.94
389.77
372.67
373.55
972,427
-8.82(-2.31%)
Mar 08, 2023
373.75
384.12
371.44
382.37
974,959
+11.85(+3.20%)
Mar 07, 2023
374.80
375.75
367.52
370.52
702,525
-4.21(-1.12%)
Mar 06, 2023
379.74
380.99
372.73
374.73
783,490
-1.84(-0.49%)
Mar 03, 2023
374.50
378.32
369.18
376.57
793,265
+3.18(+0.85%)
Mar 02, 2023
368.04
376.31
362.50
373.39
876,033
-0.03(-0.01%)
Mar 01, 2023
368.96
378.41
368.25
373.42
741,201
-1.03(-0.27%)
Feb 28, 2023
373.29
379.41
370.96
374.45
1,205,602
+0.29(+0.08%)
Feb 27, 2023
381.67
381.67
373.66
374.16
766,192
-0.75(-0.20%)
Feb 24, 2023
377.24
379.30
372.86
374.91
735,976
-8.41(-2.19%)
Feb 23, 2023
380.67
385.46
374.21
383.32
1,135,588
+10.48(+2.81%)
Feb 22, 2023
375.52
376.47
368.99
372.84
895,966
-0.58(-0.16%)
Feb 21, 2023
378.87
382.67
373.18
373.42
1,175,936
-9.45(-2.47%)
Feb 17, 2023
387.72
389.96
379.02
382.88
1,004,266
-4.85(-1.25%)
Feb 16, 2023
392.12
395.10
385.67
387.72
1,351,708
-11.48(-2.88%)
Feb 15, 2023
393.60
399.61
388.10
399.20
952,777
+2.10(+0.53%)
Feb 14, 2023
392.44
402.69
391.14
397.10
1,370,537
-0.37(-0.09%)
Feb 13, 2023
391.07
399.02
388.32
397.46
1,265,860
+6.93(+1.77%)
Feb 10, 2023
393.77
395.46
385.80
390.54
922,705
-6.67(-1.68%)
Feb 09, 2023
404.72
407.54
393.36
397.21
1,248,977
-0.79(-0.20%)
Feb 08, 2023
406.30
408.99
397.12
397.99
952,841
-12.09(-2.95%)
Feb 07, 2023
400.35
411.75
396.60
410.08
1,458,860
+11.06(+2.77%)
Feb 06, 2023
397.83
406.49
395.57
399.03
869,570
-2.64(-0.66%)
Feb 03, 2023
402.47
414.96
399.66
401.66
1,098,308
-5.89(-1.45%)
Feb 02, 2023
407.30
410.19
402.00
407.56
1,364,752
+4.42(+1.10%)
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.