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
UnitedHealth Group
(NY:
UNH
)
490.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2018
219.70
219.70
215.51
215.51
3,781,004
-3.45(-1.57%)
Apr 27, 2018
216.63
219.28
216.19
218.96
2,524,868
+2.87(+1.33%)
Apr 26, 2018
214.90
216.82
213.62
216.08
2,471,119
+1.94(+0.91%)
Apr 25, 2018
212.82
214.32
210.08
214.14
3,420,942
+0.62(+0.29%)
Apr 24, 2018
215.10
216.35
212.01
213.52
3,039,837
-0.11(-0.05%)
Apr 23, 2018
214.50
215.34
212.48
213.63
3,347,461
-0.66(-0.31%)
Apr 20, 2018
215.19
216.15
212.87
214.29
3,117,495
-0.64(-0.30%)
Apr 19, 2018
215.33
217.22
214.05
214.93
2,999,880
-0.58(-0.27%)
Apr 18, 2018
217.88
218.56
215.42
215.51
3,224,978
-1.96(-0.90%)
Apr 17, 2018
218.16
220.31
215.22
217.47
6,779,359
+7.50(+3.57%)
Apr 16, 2018
207.04
211.36
206.35
209.97
4,943,426
+5.51(+2.69%)
Apr 13, 2018
205.21
206.15
203.37
204.46
2,738,582
+0.04(+0.02%)
Apr 12, 2018
204.24
205.80
203.73
204.42
2,922,732
+2.13(+1.05%)
Apr 11, 2018
204.45
205.47
202.10
202.29
3,819,490
-4.46(-2.16%)
Apr 10, 2018
205.48
208.00
203.74
206.75
3,042,035
+3.70(+1.82%)
Apr 09, 2018
205.65
206.15
202.71
203.05
3,324,888
-1.12(-0.55%)
Apr 06, 2018
206.62
208.03
202.22
204.17
3,544,987
-4.66(-2.23%)
Apr 05, 2018
209.18
211.12
206.75
208.83
3,670,969
+0.26(+0.12%)
Apr 04, 2018
201.19
209.20
200.94
208.57
5,127,010
+3.84(+1.87%)
Apr 03, 2018
200.87
205.21
200.28
204.73
5,102,932
+6.73(+3.40%)
Apr 02, 2018
199.16
203.28
195.66
198.01
6,823,376
+2.92(+1.50%)
Mar 29, 2018
195.09
195.09
195.09
0
-4.10(-2.06%)
Mar 28, 2018
199.55
200.48
197.86
199.19
3,487,682
+0.49(+0.25%)
Mar 27, 2018
200.85
202.34
197.29
198.70
4,082,908
-1.01(-0.51%)
Mar 26, 2018
196.17
200.02
195.83
199.71
3,906,434
+5.94(+3.07%)
Mar 23, 2018
196.69
198.49
193.72
193.77
6,297,721
-2.43(-1.24%)
Mar 22, 2018
202.06
202.07
196.09
196.19
6,465,348
-6.94(-3.42%)
Mar 21, 2018
206.44
207.34
203.13
203.13
3,751,254
-3.61(-1.75%)
Mar 20, 2018
205.26
207.49
204.10
206.74
3,761,473
+1.58(+0.77%)
Mar 19, 2018
207.22
207.82
203.91
205.16
3,737,513
-2.56(-1.23%)
Mar 16, 2018
209.37
210.83
207.62
207.72
6,241,845
-1.48(-0.71%)
Mar 15, 2018
205.87
210.37
205.72
209.20
3,652,910
+3.74(+1.82%)
Mar 14, 2018
207.06
209.12
205.13
205.46
3,343,426
-1.42(-0.69%)
Mar 13, 2018
203.78
207.91
203.44
206.89
3,667,952
+3.80(+1.87%)
Mar 12, 2018
206.22
206.94
203.08
203.08
3,419,520
-2.42(-1.18%)
Mar 09, 2018
206.13
206.50
202.84
205.51
5,303,219
+0.64(+0.31%)
Mar 08, 2018
207.79
207.84
204.13
204.87
3,840,177
-1.63(-0.79%)
Mar 07, 2018
207.00
206.50
3,568,014
+0.99(+0.48%)
Mar 06, 2018
208.00
208.21
203.43
205.51
2,916,421
-2.00(-0.96%)
Mar 05, 2018
202.96
208.47
202.43
207.51
2,891,512
+2.90(+1.42%)
Mar 02, 2018
202.81
205.19
202.25
204.61
2,876,443
+0.67(+0.33%)
Mar 01, 2018
205.08
208.34
202.38
203.94
3,861,878
-1.55(-0.76%)
Feb 28, 2018
213.00
213.30
205.43
205.49
4,807,894
-5.78(-2.74%)
Feb 27, 2018
212.98
214.34
211.20
211.27
3,190,534
-1.40(-0.66%)
Feb 26, 2018
210.47
213.08
208.71
212.67
3,638,014
+3.54(+1.69%)
Feb 23, 2018
207.07
209.27
205.26
209.13
2,634,698
+2.79(+1.35%)
Feb 22, 2018
206.34
3,046,411
+1.78(+0.87%)
Feb 21, 2018
205.49
208.39
204.54
204.56
3,701,947
-1.39(-0.68%)
Feb 20, 2018
207.08
207.78
205.02
205.95
3,488,828
-2.46(-1.18%)
Feb 16, 2018
208.41
208.41
208.41
0
+3.04(+1.48%)
Feb 15, 2018
208.32
208.98
201.48
205.37
4,988,856
-2.51(-1.21%)
Feb 14, 2018
204.40
208.38
203.46
207.88
3,167,655
+1.94(+0.94%)
Feb 13, 2018
202.76
206.37
202.06
205.93
3,656,505
+0.86(+0.42%)
Feb 12, 2018
202.11
207.17
201.85
205.07
5,405,992
+4.30(+2.14%)
Feb 09, 2018
198.08
202.88
192.64
200.77
6,851,380
+4.09(+2.08%)
Feb 08, 2018
204.74
205.92
196.52
196.68
5,386,562
-8.50(-4.14%)
Feb 07, 2018
202.01
208.34
201.27
205.19
6,131,006
+0.58(+0.28%)
Feb 06, 2018
192.81
205.81
191.00
204.60
7,594,512
+2.15(+1.06%)
Feb 05, 2018
209.70
211.81
189.43
202.45
6,765,559
-8.24(-3.91%)
Feb 02, 2018
211.71
214.71
210.06
210.69
4,358,134
-3.03(-1.42%)
Feb 01, 2018
213.76
216.08
212.46
213.73
4,688,972
-1.42(-0.66%)
Jan 31, 2018
220.65
224.43
214.22
215.14
5,706,550
+0.12(+0.05%)
Jan 30, 2018
211.60
220.56
210.89
215.03
12,724,813
-9.78(-4.35%)
Jan 29, 2018
226.50
227.87
224.79
224.80
2,822,246
-0.96(-0.43%)
Jan 26, 2018
222.61
226.01
222.12
225.77
2,878,355
+2.99(+1.34%)
Jan 25, 2018
222.39
223.38
221.61
222.78
2,692,233
+0.30(+0.13%)
Jan 24, 2018
223.53
224.72
221.44
222.48
2,930,726
-0.33(-0.15%)
Jan 23, 2018
220.79
224.41
220.26
222.80
3,594,909
+1.50(+0.68%)
Jan 22, 2018
221.33
221.52
219.31
221.30
4,412,258
+0.19(+0.09%)
Jan 19, 2018
221.87
222.02
219.04
221.11
4,725,424
+0.17(+0.08%)
Jan 18, 2018
217.40
221.61
216.75
220.94
6,859,986
+4.30(+1.98%)
Jan 17, 2018
213.23
217.12
212.48
216.64
5,639,704
+5.03(+2.37%)
Jan 16, 2018
212.05
213.53
210.12
211.62
7,540,558
+3.87(+1.86%)
Jan 12, 2018
207.75
207.75
207.75
0
+2.95(+1.44%)
Jan 11, 2018
203.69
205.28
203.26
204.79
2,799,144
+1.08(+0.53%)
Jan 10, 2018
205.24
202.65
203.71
2,544,077
-1.53(-0.74%)
Jan 09, 2018
204.22
205.92
202.90
205.24
2,892,337
+1.02(+0.50%)
Jan 08, 2018
207.28
207.81
204.09
204.22
3,136,046
-3.61(-1.74%)
Jan 05, 2018
204.61
208.12
204.19
207.83
2,677,426
+3.89(+1.91%)
Jan 04, 2018
203.84
205.44
203.69
203.94
3,025,418
+0.88(+0.43%)
Jan 03, 2018
201.37
203.36
200.37
203.06
2,660,681
+2.11(+1.05%)
Jan 02, 2018
200.82
202.12
199.90
200.95
3,835,376
+0.64(+0.32%)
Dec 29, 2017
200.31
200.31
200.31
0
-2.10(-1.04%)
Dec 28, 2017
201.22
202.43
200.03
202.41
1,598,402
+2.13(+1.07%)
Dec 27, 2017
199.88
201.21
199.22
200.28
2,049,148
+0.75(+0.37%)
Dec 26, 2017
199.07
200.28
199.07
199.53
1,631,520
-0.36(-0.18%)
Dec 22, 2017
201.71
202.03
198.49
199.90
2,156,815
-1.54(-0.76%)
Dec 21, 2017
202.73
203.48
201.14
201.43
3,245,075
-0.63(-0.31%)
Dec 20, 2017
202.72
204.34
201.47
202.06
2,898,054
+0.31(+0.15%)
Dec 19, 2017
202.61
203.34
200.67
201.75
2,572,775
-0.57(-0.28%)
Dec 18, 2017
202.26
204.27
201.89
202.32
3,515,288
+0.77(+0.38%)
Dec 15, 2017
203.31
203.31
200.47
201.55
6,926,290
+0.52(+0.26%)
Dec 14, 2017
204.44
206.23
200.81
201.03
3,087,880
-2.82(-1.38%)
Dec 13, 2017
201.48
204.40
201.01
203.85
3,367,089
+1.69(+0.84%)
Dec 12, 2017
202.16
203.00
201.04
202.16
2,524,808
-0.25(-0.13%)
Dec 11, 2017
202.18
204.28
201.75
202.41
1,759,783
-1.04(-0.51%)
Dec 08, 2017
200.40
203.83
200.10
203.45
2,457,863
+3.42(+1.71%)
Dec 07, 2017
200.43
200.45
198.25
200.03
2,929,220
+0.19(+0.10%)
Dec 06, 2017
200.82
201.68
199.02
199.84
2,638,546
-0.14(-0.07%)
Dec 05, 2017
200.81
203.28
199.13
199.98
3,572,782
-1.21(-0.60%)
Dec 04, 2017
208.31
208.77
201.17
201.19
6,153,601
-4.87(-2.36%)
Dec 01, 2017
207.97
208.28
203.85
206.06
3,660,589
-1.26(-0.61%)
Nov 30, 2017
203.38
207.85
201.98
207.32
7,534,308
+5.49(+2.72%)
Nov 29, 2017
197.14
203.09
196.83
201.83
4,690,048
+6.10(+3.12%)
Nov 28, 2017
193.68
195.88
192.46
195.73
3,208,687
+3.39(+1.76%)
Nov 27, 2017
192.21
194.02
191.81
192.34
3,152,681
-0.10(-0.05%)
Nov 24, 2017
191.98
192.82
191.07
192.44
821,542
+1.17(+0.61%)
Nov 22, 2017
192.22
192.71
190.86
191.27
2,493,354
-1.25(-0.65%)
Nov 21, 2017
191.19
192.75
190.85
192.52
2,570,117
+2.13(+1.12%)
Nov 20, 2017
190.17
190.78
189.79
190.40
2,253,141
+0.32(+0.17%)
Nov 17, 2017
190.59
191.49
189.40
190.08
2,084,363
-1.11(-0.58%)
Nov 16, 2017
190.51
191.99
190.08
191.19
2,111,921
+1.15(+0.61%)
Nov 15, 2017
190.97
191.94
189.82
190.04
2,005,190
-1.68(-0.87%)
Nov 14, 2017
192.17
192.61
191.00
191.72
2,201,817
-0.86(-0.45%)
Nov 13, 2017
190.45
193.37
190.12
192.58
2,939,807
+1.44(+0.75%)
Nov 10, 2017
191.49
191.81
190.35
191.14
1,529,118
-0.44(-0.23%)
Nov 09, 2017
190.70
191.76
189.38
191.58
2,031,507
+0.72(+0.38%)
Nov 08, 2017
192.05
192.82
190.80
190.87
2,497,230
-1.75(-0.91%)
Nov 07, 2017
192.65
193.38
190.97
192.61
2,038,288
+0.53(+0.27%)
Nov 06, 2017
191.90
193.73
191.80
192.09
2,532,877
-0.68(-0.35%)
Nov 03, 2017
190.82
193.64
190.26
192.77
2,426,174
+1.60(+0.84%)
Nov 02, 2017
190.27
191.51
189.27
191.16
3,120,608
+1.42(+0.75%)
Nov 01, 2017
191.64
192.55
189.19
189.74
2,101,286
-0.62(-0.33%)
Oct 31, 2017
189.62
190.64
188.18
190.37
4,140,655
+0.75(+0.40%)
Oct 30, 2017
192.17
192.68
189.61
189.62
2,735,707
-2.91(-1.51%)
Oct 27, 2017
189.40
192.68
188.85
192.52
4,842,659
+3.12(+1.65%)
Oct 26, 2017
188.28
191.71
187.98
189.40
4,799,200
+1.44(+0.77%)
Oct 25, 2017
188.65
189.39
187.52
187.96
3,211,386
-0.53(-0.28%)
Oct 24, 2017
186.89
188.57
186.44
188.49
3,820,676
+1.03(+0.55%)
Oct 23, 2017
187.98
188.76
186.37
187.46
2,497,096
-0.43(-0.23%)
Oct 20, 2017
184.97
188.55
184.46
187.90
5,674,698
+3.84(+2.09%)
Oct 19, 2017
186.07
186.32
183.56
184.06
3,833,834
-1.79(-0.96%)
Oct 18, 2017
184.55
188.18
184.45
185.85
5,296,507
+1.21(+0.66%)
Oct 17, 2017
178.22
187.11
177.83
184.64
9,882,427
+9.68(+5.53%)
Oct 16, 2017
174.30
175.06
173.29
174.96
3,231,402
+0.62(+0.35%)
Oct 13, 2017
171.69
174.51
168.44
174.34
6,001,774
-0.36(-0.21%)
Oct 12, 2017
176.59
176.91
174.53
174.70
3,262,858
-2.12(-1.20%)
Oct 11, 2017
176.25
177.55
175.31
176.82
3,241,717
+0.53(+0.30%)
Oct 10, 2017
177.73
177.78
175.38
176.30
2,760,384
-1.47(-0.83%)
Oct 09, 2017
179.31
179.59
177.29
177.76
3,716,334
-1.59(-0.89%)
Oct 06, 2017
179.21
181.10
178.86
179.36
3,712,480
+0.14(+0.08%)
Oct 05, 2017
181.05
181.05
178.00
179.21
4,493,297
-2.34(-1.29%)
Oct 04, 2017
180.24
181.77
179.69
181.55
2,524,813
+1.68(+0.93%)
Oct 03, 2017
178.85
180.61
178.63
179.87
2,798,033
+1.08(+0.60%)
Oct 02, 2017
178.03
179.22
177.79
178.79
3,195,297
+1.44(+0.81%)
Sep 29, 2017
177.33
177.57
176.11
177.35
2,922,257
-0.23(-0.13%)
Sep 28, 2017
175.91
177.98
175.24
177.58
2,306,153
+1.46(+0.83%)
Sep 27, 2017
174.96
177.14
173.63
176.12
3,607,952
+1.62(+0.93%)
Sep 26, 2017
174.15
176.01
173.91
174.50
3,064,768
+0.86(+0.50%)
Sep 25, 2017
175.02
177.77
172.89
173.64
3,429,519
-1.16(-0.66%)
Sep 22, 2017
176.69
177.37
170.47
174.80
6,250,477
-1.98(-1.12%)
Sep 21, 2017
177.16
177.61
176.50
176.78
2,092,563
-0.49(-0.28%)
Sep 20, 2017
176.60
177.35
175.73
177.26
3,079,248
+1.00(+0.57%)
Sep 19, 2017
179.70
179.84
174.22
176.27
4,217,011
-3.21(-1.79%)
Sep 18, 2017
179.46
180.04
178.86
179.47
2,115,227
+0.01(+0.01%)
Sep 15, 2017
179.77
180.85
178.58
179.47
4,636,537
+0.41(+0.23%)
Sep 14, 2017
179.26
179.65
178.48
179.06
2,626,693
-0.54(-0.30%)
Sep 13, 2017
179.12
181.80
179.10
179.60
2,643,950
+0.78(+0.44%)
Sep 12, 2017
180.61
180.63
178.31
178.82
2,821,103
-1.91(-1.06%)
Sep 11, 2017
180.43
181.49
180.01
180.73
3,652,874
+1.66(+0.93%)
Sep 08, 2017
179.69
180.08
178.40
179.08
2,436,003
-0.38(-0.21%)
Sep 07, 2017
179.09
180.64
178.46
179.46
2,964,531
+0.49(+0.27%)
Sep 06, 2017
180.01
180.42
178.29
178.97
3,369,998
-0.84(-0.47%)
Sep 05, 2017
179.71
180.82
179.26
179.81
2,994,466
-0.40(-0.22%)
Sep 01, 2017
180.24
180.42
179.33
180.20
2,485,411
+0.77(+0.43%)
Aug 31, 2017
177.66
179.97
177.17
179.44
3,314,506
+2.72(+1.54%)
Aug 30, 2017
177.16
177.61
176.10
176.71
1,670,124
-0.77(-0.43%)
Aug 29, 2017
175.76
177.76
175.36
177.48
2,297,004
+1.48(+0.84%)
Aug 28, 2017
175.55
176.65
175.34
176.00
2,227,932
+0.66(+0.38%)
Aug 25, 2017
176.22
176.41
175.14
175.34
1,524,104
-0.35(-0.20%)
Aug 24, 2017
175.51
175.98
175.21
175.69
2,132,333
+0.46(+0.26%)
Aug 23, 2017
175.47
175.55
174.76
175.23
1,714,808
-0.50(-0.28%)
Aug 22, 2017
173.35
175.88
172.81
175.73
2,241,172
+2.49(+1.44%)
Aug 21, 2017
172.20
173.49
172.20
173.24
2,139,881
+1.09(+0.63%)
Aug 18, 2017
173.97
174.29
171.97
172.15
3,168,569
-1.70(-0.98%)
Aug 17, 2017
174.79
175.23
173.81
173.84
2,705,592
-0.97(-0.55%)
Aug 16, 2017
175.75
176.16
173.96
174.81
2,085,746
-0.66(-0.38%)
Aug 15, 2017
175.44
175.93
174.84
175.47
1,768,223
+0.71(+0.41%)
Aug 14, 2017
175.56
175.69
174.02
174.75
2,573,873
+0.62(+0.36%)
Aug 11, 2017
174.93
175.50
173.81
174.13
2,450,522
+0.41(+0.23%)
Aug 10, 2017
175.25
175.37
173.57
173.73
2,991,374
-2.04(-1.16%)
Aug 09, 2017
175.83
176.24
175.16
175.76
2,356,247
-0.06(-0.04%)
Aug 08, 2017
175.63
175.91
175.09
175.83
1,914,103
+0.11(+0.06%)
Aug 07, 2017
175.75
176.29
174.93
175.72
2,299,807
-0.09(-0.05%)
Aug 04, 2017
176.86
175.56
175.81
3,205,989
+0.10(+0.06%)
Aug 03, 2017
174.35
175.88
174.12
175.71
3,199,112
+1.60(+0.92%)
Aug 02, 2017
173.34
174.52
173.34
174.11
2,731,664
+0.69(+0.40%)
Aug 01, 2017
174.47
174.47
172.87
173.42
3,698,354
+0.38(+0.22%)
Jul 31, 2017
172.84
173.76
172.44
173.04
4,186,119
+0.59(+0.35%)
Jul 28, 2017
170.60
172.53
169.24
172.44
2,133,863
+2.00(+1.18%)
Jul 27, 2017
171.62
171.85
170.02
170.44
2,916,782
-1.64(-0.95%)
Jul 26, 2017
171.43
172.79
170.85
172.08
2,974,527
+0.32(+0.18%)
Jul 25, 2017
173.33
173.64
171.68
171.77
2,172,657
-0.44(-0.26%)
Jul 24, 2017
173.02
173.37
171.98
172.21
2,612,112
-0.80(-0.46%)
Jul 21, 2017
172.65
174.11
171.95
173.01
5,444,316
+0.25(+0.15%)
Jul 20, 2017
173.14
170.47
172.76
3,435,707
+2.08(+1.22%)
Jul 19, 2017
169.16
170.88
169.16
170.68
3,770,630
+2.11(+1.25%)
Jul 18, 2017
168.66
168.88
165.87
168.56
4,695,215
+0.45(+0.27%)
Jul 17, 2017
168.76
168.92
167.58
168.11
2,708,523
-0.50(-0.29%)
Jul 14, 2017
167.63
168.82
166.69
168.61
3,011,417
+1.28(+0.77%)
Jul 13, 2017
168.70
168.95
167.19
167.33
2,637,442
-1.09(-0.65%)
Jul 12, 2017
168.51
168.97
168.17
168.42
3,705,442
+0.67(+0.40%)
Jul 11, 2017
168.70
169.30
166.98
167.75
2,953,493
-0.90(-0.54%)
Jul 10, 2017
169.00
169.60
167.93
168.66
2,895,275
-0.91(-0.54%)
Jul 07, 2017
169.02
169.99
169.02
169.57
2,496,829
+0.92(+0.55%)
Jul 06, 2017
169.71
169.77
167.93
168.65
2,044,846
-1.18(-0.70%)
Jul 05, 2017
167.93
169.93
167.55
169.83
2,867,876
+1.44(+0.86%)
Jul 03, 2017
168.06
169.18
167.56
168.38
2,313,396
+1.11(+0.66%)
Jun 30, 2017
167.03
167.97
166.83
167.28
2,651,427
+0.14(+0.08%)
Jun 29, 2017
167.64
167.88
166.29
167.14
2,431,515
-0.39(-0.23%)
Jun 28, 2017
167.51
168.08
166.98
167.53
2,717,099
+0.99(+0.60%)
Jun 27, 2017
167.55
168.52
166.19
166.53
2,973,756
-0.47(-0.28%)
Jun 26, 2017
167.01
167.70
165.44
167.00
2,579,996
-0.12(-0.07%)
Jun 23, 2017
168.04
168.04
166.12
167.12
3,811,470
-1.13(-0.67%)
Jun 22, 2017
166.81
170.20
166.70
168.25
4,258,004
+1.43(+0.85%)
Jun 21, 2017
165.53
167.00
164.83
166.82
3,177,035
+1.49(+0.90%)
Jun 20, 2017
164.87
165.47
164.38
165.34
3,040,092
+0.23(+0.14%)
Jun 19, 2017
164.46
165.11
163.07
165.11
4,308,703
+1.25(+0.77%)
Jun 16, 2017
163.13
164.60
162.73
163.86
4,958,493
+1.13(+0.69%)
Jun 15, 2017
163.96
165.54
162.47
162.73
3,412,653
-1.11(-0.68%)
Jun 14, 2017
162.56
164.27
162.56
163.84
2,270,498
+1.18(+0.72%)
Jun 13, 2017
161.01
162.97
160.95
162.66
2,736,403
+1.62(+1.00%)
Jun 12, 2017
163.03
163.35
158.50
161.04
4,124,536
-1.99(-1.22%)
Jun 09, 2017
163.37
163.87
162.49
163.03
2,663,141
-0.21(-0.13%)
Jun 08, 2017
165.10
162.60
163.24
3,428,120
-1.37(-0.83%)
Jun 07, 2017
163.51
164.84
161.40
164.60
4,211,328
+2.15(+1.32%)
Jun 06, 2017
160.99
162.67
160.35
162.46
3,833,181
+1.30(+0.81%)
Jun 05, 2017
161.30
162.01
160.96
161.15
2,939,130
-0.02(-0.01%)
Jun 02, 2017
161.65
161.65
160.23
161.17
2,905,216
-0.17(-0.11%)
Jun 01, 2017
157.93
161.34
157.40
161.34
3,217,313
+3.95(+2.51%)
May 31, 2017
158.92
158.93
157.15
157.39
3,695,780
-1.27(-0.80%)
May 30, 2017
159.51
159.99
158.34
158.65
2,544,073
-0.82(-0.51%)
May 26, 2017
159.63
160.72
159.02
159.47
1,762,660
-0.49(-0.31%)
May 25, 2017
158.41
160.58
158.07
159.97
3,575,338
+2.21(+1.40%)
May 24, 2017
157.63
158.21
156.79
157.76
1,840,427
+0.33(+0.21%)
May 23, 2017
156.72
157.69
156.07
157.42
2,751,109
+0.47(+0.30%)
May 22, 2017
155.19
157.14
155.07
156.96
3,873,800
+1.90(+1.22%)
May 19, 2017
154.80
155.38
152.96
155.06
4,315,683
+1.02(+0.66%)
May 18, 2017
151.16
156.31
150.82
154.04
4,349,824
+2.33(+1.53%)
May 17, 2017
151.04
153.08
149.72
151.71
4,944,382
+0.66(+0.44%)
May 16, 2017
153.34
153.63
150.26
151.04
4,834,641
-3.06(-1.99%)
May 15, 2017
154.34
154.53
152.94
154.11
3,151,452
-0.25(-0.16%)
May 12, 2017
155.10
155.78
154.10
154.36
2,599,428
-1.36(-0.87%)
May 11, 2017
155.21
156.20
154.23
155.72
2,116,176
-0.06(-0.04%)
May 10, 2017
155.47
156.00
154.94
155.78
1,746,151
+0.13(+0.09%)
May 09, 2017
156.42
157.02
155.19
155.64
1,840,667
-1.08(-0.69%)
May 08, 2017
156.26
156.83
155.94
156.72
2,789,412
+0.29(+0.18%)
May 05, 2017
156.81
157.12
155.71
156.44
2,436,421
+0.09(+0.06%)
May 04, 2017
155.47
156.52
154.87
156.34
2,877,459
+1.33(+0.86%)
May 03, 2017
156.10
156.60
154.41
155.01
4,031,811
-1.44(-0.92%)
May 02, 2017
157.15
157.56
152.98
156.45
5,510,738
-0.40(-0.26%)
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.