Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Marriott International (NQ: MAR )

260.02 -4.24 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 253.67 253.70 250.27 250.92 1,004,763 -1.24(-0.49%)
Mar 27, 2024 253.56 253.56 251.35 252.17 1,309,503 +1.37(+0.55%)
Mar 26, 2024 251.77 252.90 249.78 250.79 1,358,867 +0.07(+0.03%)
Mar 25, 2024 253.91 254.26 250.65 250.72 860,747 -3.03(-1.20%)
Mar 22, 2024 254.50 255.12 251.83 253.76 1,289,975 -0.11(-0.04%)
Mar 21, 2024 253.34 254.71 251.99 253.87 1,539,201 +1.21(+0.48%)
Mar 20, 2024 248.06 253.29 247.89 252.65 1,638,925 +4.21(+1.69%)
Mar 19, 2024 247.99 248.63 246.47 248.45 1,170,757 +1.29(+0.52%)
Mar 18, 2024 245.24 247.99 245.06 247.15 1,926,096 +4.42(+1.82%)
Mar 15, 2024 244.80 245.61 242.02 242.73 3,730,248 -3.91(-1.58%)
Mar 14, 2024 250.99 251.61 246.36 246.64 1,720,482 -3.39(-1.36%)
Mar 13, 2024 248.53 251.73 246.82 250.03 1,814,561 +0.72(+0.29%)
Mar 12, 2024 247.32 250.94 247.32 249.31 1,278,167 +2.21(+0.89%)
Mar 11, 2024 248.90 249.32 245.63 247.10 1,182,960 -1.80(-0.72%)
Mar 08, 2024 245.81 249.73 244.87 248.90 1,283,817 +3.35(+1.37%)
Mar 07, 2024 247.03 247.60 244.86 245.55 1,204,060 -0.19(-0.08%)
Mar 06, 2024 246.52 249.19 245.61 245.74 1,321,667 -0.78(-0.31%)
Mar 05, 2024 246.17 247.82 244.34 246.52 1,089,951 +0.46(+0.19%)
Mar 04, 2024 248.40 249.11 245.74 246.06 1,162,589 -2.57(-1.03%)
Mar 01, 2024 247.61 249.78 246.58 248.62 1,102,920 +0.13(+0.05%)
Feb 29, 2024 248.33 248.97 246.50 248.50 1,707,303 +0.88(+0.35%)
Feb 28, 2024 247.36 249.85 246.81 247.62 958,016 -0.04(-0.02%)
Feb 27, 2024 247.52 248.45 246.31 247.66 1,085,249 -0.19(-0.08%)
Feb 26, 2024 250.09 250.09 245.69 247.85 1,484,146 -2.25(-0.90%)
Feb 23, 2024 247.22 250.78 247.22 250.10 1,485,518 +2.16(+0.87%)
Feb 22, 2024 243.64 249.05 243.43 247.94 1,391,214 +5.93(+2.45%)
Feb 21, 2024 239.95 242.67 239.25 242.01 1,403,778 +0.93(+0.38%)
Feb 20, 2024 239.35 242.11 238.68 241.09 2,178,038 +1.30(+0.54%)
Feb 16, 2024 237.21 241.35 236.48 239.79 2,136,135 +1.13(+0.47%)
Feb 15, 2024 235.72 239.02 235.08 238.66 1,532,366 +5.06(+2.17%)
Feb 14, 2024 234.01 234.60 230.43 233.59 2,368,617 +0.45(+0.19%)
Feb 13, 2024 240.06 240.06 230.24 233.15 3,133,758 -13.79(-5.59%)
Feb 12, 2024 244.40 247.24 244.12 246.94 1,438,685 +1.81(+0.74%)
Feb 09, 2024 248.73 248.84 243.58 245.14 1,491,129 -2.54(-1.03%)
Feb 08, 2024 247.78 248.53 243.94 247.68 1,038,152 +1.63(+0.66%)
Feb 07, 2024 244.22 248.09 243.21 246.05 1,054,789 +3.16(+1.30%)
Feb 06, 2024 242.37 243.88 240.98 242.89 1,482,807 +0.53(+0.22%)
Feb 05, 2024 242.30 243.42 240.00 242.37 1,348,474 -0.88(-0.36%)
Feb 02, 2024 241.37 244.86 239.77 243.25 1,231,734 +1.44(+0.60%)
Feb 01, 2024 238.58 241.93 236.90 241.81 1,200,087 +3.91(+1.64%)
Jan 31, 2024 241.55 242.05 237.44 237.90 1,189,969 -3.43(-1.42%)
Jan 30, 2024 238.36 242.15 238.36 241.34 1,067,996 +1.05(+0.44%)
Jan 29, 2024 239.74 240.67 237.95 240.28 1,312,472 +0.53(+0.22%)
Jan 26, 2024 240.67 241.36 239.20 239.76 1,127,597 -0.91(-0.38%)
Jan 25, 2024 239.86 241.67 239.52 240.67 1,605,866 +4.61(+1.95%)
Jan 24, 2024 236.64 237.50 235.51 236.06 1,248,878 +0.79(+0.34%)
Jan 23, 2024 235.16 236.09 233.94 235.26 1,282,555 -0.31(-0.13%)
Jan 22, 2024 232.46 236.48 232.29 235.57 1,564,092 +3.68(+1.59%)
Jan 19, 2024 230.90 232.31 229.79 231.89 1,899,746 +0.98(+0.43%)
Jan 18, 2024 225.96 231.28 225.95 230.91 2,226,586 +4.94(+2.19%)
Jan 17, 2024 223.52 226.16 223.30 225.96 1,257,992 +1.35(+0.60%)
Jan 16, 2024 222.31 224.65 221.37 224.61 1,116,563 +0.83(+0.37%)
Jan 12, 2024 226.05 226.09 222.23 223.78 764,792 -1.47(-0.65%)
Jan 11, 2024 225.63 227.19 223.67 225.25 1,185,064 +0.22(+0.10%)
Jan 10, 2024 224.17 226.24 224.16 225.03 1,234,755 +0.28(+0.12%)
Jan 09, 2024 223.88 225.74 223.71 224.75 1,368,774 -1.74(-0.77%)
Jan 08, 2024 220.80 226.55 220.72 226.49 1,703,133 +5.77(+2.61%)
Jan 05, 2024 217.54 221.70 217.33 220.72 1,012,975 +2.38(+1.09%)
Jan 04, 2024 217.94 220.71 217.21 218.34 1,248,256 +0.97(+0.45%)
Jan 03, 2024 218.67 219.28 216.35 217.37 1,309,864 -2.78(-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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.