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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: USDOLLAR )

N/A USD UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 10504 10505 10486 10493 0 -4.60(-0.04%)
May 27, 2014 10498 10498 10498 0 +1.60(+0.02%)
May 26, 2014 10502 10503 10490 10496 0 -7.30(-0.07%)
May 23, 2014 10491 10508 10490 10503 0 +35.50(+0.34%)
May 21, 2014 10468 10468 10468 0 -3.90(-0.04%)
May 20, 2014 10459 10475 10459 10472 0 +14.50(+0.14%)
May 19, 2014 10452 10458 10436 10457 0 +3.90(+0.04%)
May 16, 2014 10455 10457 10444 10453 0 -5.00(-0.05%)
May 15, 2014 10460 10482 10449 10458 0 -1.50(-0.01%)
May 14, 2014 10464 10466 10450 10460 0 -6.30(-0.06%)
May 13, 2014 10447 10473 10446 10466 0 +20.70(+0.20%)
May 12, 2014 10442 10449 10431 10446 0 +3.00(+0.03%)
May 09, 2014 10408 10447 10408 10442 0 +35.90(+0.34%)
May 08, 2014 10406 10408 10373 10407 0 +2.30(+0.02%)
May 07, 2014 10392 10409 10391 10404 0 +16.00(+0.15%)
May 06, 2014 10444 10446 10379 10388 0 -57.10(-0.55%)
May 05, 2014 10445 10450 10440 10445 0 -1.40(-0.01%)
May 02, 2014 10447 10446 10446 10447 0 +0.00(+0.00%)
May 01, 2014 10445 10451 10442 10447 0 +4.60(+0.04%)
Apr 30, 2014 10476 10475 10436 10442 0 -31.80(-0.30%)
Apr 29, 2014 10470 10478 10466 10474 0 +4.80(+0.05%)
Apr 28, 2014 10465 10475 10448 10469 0 +5.50(+0.05%)
Apr 25, 2014 10468 10469 10452 10464 0 -7.60(-0.07%)
Apr 24, 2014 10474 10491 10471 10471 0 -3.10(-0.03%)
Apr 23, 2014 10453 10475 10452 10474 0 +21.60(+0.21%)
Apr 22, 2014 10468 10469 10445 10453 0 -16.00(-0.15%)
Apr 21, 2014 10458 10470 10462 10469 0 +6.60(+0.06%)
Apr 17, 2014 10462 10462 10462 0 +17.60(+0.17%)
Apr 16, 2014 10454 10454 10439 10445 0 -10.30(-0.10%)
Apr 15, 2014 10439 10460 10436 10455 0 +18.20(+0.17%)
Apr 14, 2014 10433 10438 10425 10437 0 +11.90(+0.11%)
Apr 11, 2014 10411 10427 10410 10425 0 +14.10(+0.14%)
Apr 10, 2014 10434 10430 10401 10411 0 -18.30(-0.18%)
Apr 09, 2014 10456 10461 10423 10429 0 -22.40(-0.21%)
Apr 08, 2014 10532 10531 10445 10451 0 -80.50(-0.76%)
Apr 07, 2014 10543 10544 10529 10532 0 -9.30(-0.09%)
Apr 04, 2014 10564 10562 10539 10541 0 -21.90(-0.21%)
Apr 03, 2014 10545 10573 10544 10563 0 +18.50(+0.18%)
Apr 02, 2014 10534 10550 10530 10545 0 +10.40(+0.10%)
Apr 01, 2014 10518 10537 10521 10534 0 +18.00(+0.17%)
Mar 31, 2014 10525 10524 10507 10516 0 -8.30(-0.08%)
Mar 28, 2014 10517 10530 10513 10524 0 +9.10(+0.09%)
Mar 27, 2014 10520 10521 10499 10515 0 +0.40(+0.00%)
Mar 26, 2014 10540 10538 10509 10515 0 -24.40(-0.23%)
Mar 25, 2014 10549 10563 10529 10539 0 -7.40(-0.07%)
Mar 24, 2014 10567 10571 10531 10547 0 -24.40(-0.23%)
Mar 21, 2014 10585 10584 10562 10571 0 -13.50(-0.13%)
Mar 20, 2014 10573 10585 10566 10585 0 +14.10(+0.13%)
Mar 19, 2014 10499 10584 10499 10571 0 +69.30(+0.66%)
Mar 18, 2014 10514 10518 10499 10501 0 -8.60(-0.08%)
Mar 17, 2014 10525 10523 10500 10510 0 -8.10(-0.08%)
Mar 14, 2014 10538 10540 10514 10518 0 -19.90(-0.19%)
Mar 13, 2014 10560 10562 10508 10538 0 -22.80(-0.22%)
Mar 12, 2014 10579 10578 10557 10561 0 -17.10(-0.16%)
Mar 11, 2014 10564 10581 10559 10578 0 +13.30(+0.13%)
Mar 10, 2014 10542 10572 10541 10564 0 +23.40(+0.22%)
Mar 07, 2014 10527 10548 10532 10541 0 +10.70(+0.10%)
Mar 06, 2014 10574 10569 10518 10530 0 -39.00(-0.37%)
Mar 05, 2014 10582 10585 10564 10569 0 -14.60(-0.14%)
Mar 04, 2014 10575 10590 10566 10584 0 +8.90(+0.08%)
Mar 03, 2014 10561 10578 10553 10575 0 +18.50(+0.18%)
Feb 28, 2014 10581 10580 10549 10557 0 -24.50(-0.23%)
Feb 27, 2014 10593 10603 10578 10581 0 -11.50(-0.11%)
Feb 26, 2014 10565 10608 10564 10593 0 +27.60(+0.26%)
Feb 25, 2014 10571 10572 10548 10565 0 -5.60(-0.05%)
Feb 24, 2014 10589 10597 10565 10571 0 -20.80(-0.20%)
Feb 21, 2014 10576 10603 10573 10591 0 +13.40(+0.13%)
Feb 20, 2014 10576 10595 10572 10578 0 +8.80(+0.08%)
Feb 19, 2014 10563 10577 10551 10569 0 +7.30(+0.07%)
Feb 18, 2014 10558 10564 10548 10562 0 +4.10(+0.04%)
Feb 17, 2014 10535 10562 10551 10558 0 +6.60(+0.06%)
Feb 14, 2014 10589 10588 10547 10551 0 -35.90(-0.34%)
Feb 13, 2014 10609 10609 10582 10587 0 -21.70(-0.20%)
Feb 12, 2014 10628 10624 10606 10609 0 -14.60(-0.14%)
Feb 11, 2014 10643 10645 10607 10623 0 -20.30(-0.19%)
Feb 10, 2014 10655 10652 10638 10644 0 -1.10(-0.01%)
Feb 07, 2014 10665 10665 10639 10645 0 -16.30(-0.15%)
Feb 06, 2014 10669 10674 10642 10661 0 -10.00(-0.09%)
Feb 05, 2014 10679 10692 10664 10671 0 -1.90(-0.02%)
Feb 04, 2014 10711 10706 10669 10673 0 -29.90(-0.28%)
Feb 03, 2014 10716 10716 10685 10703 0 -8.50(-0.08%)
Jan 31, 2014 10693 10725 10695 10711 0 +11.40(+0.11%)
Jan 30, 2014 10668 10707 10668 10700 0 +27.30(+0.26%)
Jan 29, 2014 10676 10684 10650 10673 0 +6.30(+0.06%)
Jan 28, 2014 10673 10674 10649 10666 0 -1.90(-0.02%)
Jan 27, 2014 10682 10691 10661 10668 0 -22.90(-0.21%)
Jan 24, 2014 10668 10692 10661 10691 0 +30.90(+0.29%)
Jan 23, 2014 10709 10703 10658 10660 0 -41.60(-0.39%)
Jan 22, 2014 10723 10722 10690 10702 0 -20.30(-0.19%)
Jan 21, 2014 10733 10742 10718 10722 0 -6.30(-0.06%)
Jan 20, 2014 10746 10741 10722 10728 0 -12.50(-0.12%)
Jan 17, 2014 10730 10751 10723 10741 0 +14.10(+0.13%)
Jan 16, 2014 10715 10744 10709 10727 0 +17.20(+0.16%)
Jan 15, 2014 10670 10725 10699 10710 0 +43.20(+0.41%)
Jan 14, 2014 10634 10671 10636 10666 0 +37.70(+0.35%)
Jan 13, 2014 10642 10652 10625 10629 0 -23.30(-0.22%)
Jan 10, 2014 10702 10700 10638 10652 0 -47.30(-0.44%)
Jan 09, 2014 10715 10717 10699 10699 0 -6.80(-0.06%)
Jan 08, 2014 10705 10719 10688 10706 0 +5.50(+0.05%)
Jan 07, 2014 10679 10718 10684 10701 0 +22.60(+0.21%)
Jan 06, 2014 10699 10703 10668 10678 0 -25.10(-0.23%)
Jan 03, 2014 10693 10706 10689 10703 0 +12.30(+0.12%)
Jan 02, 2014 10666 10698 10667 10691 0 +30.70(+0.29%)
Dec 31, 2013 10660 10660 10660 0 -3.80(-0.04%)
Dec 30, 2013 10693 10689 10649 10664 0 -24.70(-0.23%)
Dec 27, 2013 10699 10696 10652 10689 0 -7.10(-0.07%)
Dec 26, 2013 10701 10702 10692 10696 0 +1.60(+0.01%)
Dec 25, 2013 10692 10700 10690 10694 0 +3.90(+0.04%)
Dec 24, 2013 10684 10698 10685 10690 0 +10.70(+0.10%)
Dec 23, 2013 10691 10692 10673 10680 0 -12.50(-0.12%)
Dec 20, 2013 10709 10721 10673 10692 0 -15.30(-0.14%)
Dec 19, 2013 10704 10718 10700 10707 0 +13.70(+0.13%)
Dec 18, 2013 10656 10707 10622 10694 0 +31.80(+0.30%)
Dec 17, 2013 10657 10687 10654 10662 0 +7.70(+0.07%)
Dec 16, 2013 10663 10658 10639 10654 0 -4.20(-0.04%)
Dec 13, 2013 10667 10676 10656 10658 0 +1.60(+0.02%)
Dec 12, 2013 10604 10664 10601 10657 0 +56.60(+0.53%)
Dec 11, 2013 10576 10615 10578 10600 0 +29.20(+0.28%)
Dec 10, 2013 10610 10603 10566 10571 0 -33.40(-0.31%)
Dec 09, 2013 10624 10622 10600 10604 0 -12.70(-0.12%)
Dec 06, 2013 10613 10630 10602 10617 0 +5.50(+0.05%)
Dec 05, 2013 10642 10650 10607 10612 0 -23.80(-0.22%)
Dec 04, 2013 10613 10669 10616 10635 0 +21.80(+0.21%)
Dec 03, 2013 10644 10646 10603 10614 0 -34.80(-0.33%)
Dec 02, 2013 10623 10654 10625 10648 0 +23.80(+0.22%)
Nov 29, 2013 10632 10630 10609 10625 0 +2.60(+0.02%)
Nov 28, 2013 10644 10642 10620 10622 0 -23.00(-0.22%)
Nov 27, 2013 10629 10652 10618 10645 0 +19.00(+0.18%)
Nov 26, 2013 10625 10661 10622 10626 0 -17.40(-0.16%)
Nov 25, 2013 10617 10658 10616 10643 0 +27.70(+0.26%)
Nov 22, 2013 10625 10631 10615 10616 0 -6.50(-0.06%)
Nov 21, 2013 10601 10636 10592 10622 0 +31.90(+0.30%)
Nov 20, 2013 10541 10602 10544 10590 0 +39.00(+0.37%)
Nov 19, 2013 10564 10565 10547 10551 0 -13.70(-0.13%)
Nov 18, 2013 10581 10577 10548 10565 0 -8.50(-0.08%)
Nov 15, 2013 10610 10600 10570 10574 0 -23.10(-0.22%)
Nov 14, 2013 10571 10612 10569 10597 0 -31.80(-0.30%)
Nov 12, 2013 10592 10636 10594 10628 0 +36.70(+0.35%)
Nov 11, 2013 10600 10602 10591 10592 0 +4.70(+0.04%)
Nov 08, 2013 10533 10616 10527 10587 0 +56.20(+0.53%)
Nov 07, 2013 10506 10587 10506 10531 0 +26.20(+0.25%)
Nov 06, 2013 10524 10522 10495 10505 0 -20.00(-0.19%)
Nov 05, 2013 10528 10536 10516 10525 0 -3.40(-0.03%)
Nov 04, 2013 10553 10559 10525 10528 0 -31.30(-0.30%)
Nov 01, 2013 10509 10567 10511 10559 0 +48.30(+0.46%)
Oct 31, 2013 10490 10514 10476 10511 0 +30.00(+0.29%)
Oct 30, 2013 10470 10506 10453 10481 0 +8.90(+0.08%)
Oct 29, 2013 10425 10476 10415 10472 0 +57.40(+0.55%)
Oct 28, 2013 10399 10423 10399 10415 0 +15.80(+0.15%)
Oct 25, 2013 10386 10405 10381 10399 0 +17.40(+0.17%)
Oct 24, 2013 10393 10406 10379 10382 0 -13.30(-0.13%)
Oct 23, 2013 10380 10399 10377 10395 0 +19.80(+0.19%)
Oct 22, 2013 10426 10424 10370 10375 0 -49.10(-0.47%)
Oct 21, 2013 10409 10432 10405 10424 0 +19.30(+0.19%)
Oct 18, 2013 10430 10421 10399 10405 0 -16.90(-0.16%)
Oct 17, 2013 10528 10521 10415 10422 0 -102.40(-0.97%)
Oct 16, 2013 10514 10550 10502 10524 0 +7.10(+0.07%)
Oct 15, 2013 10524 10535 10512 10517 0 -1.10(-0.01%)
Oct 14, 2013 10532 10534 10503 10518 0 -16.40(-0.16%)
Oct 11, 2013 10529 10543 10520 10534 0 +4.70(+0.04%)
Oct 10, 2013 10518 10546 10517 10530 0 +11.20(+0.11%)
Oct 09, 2013 10473 10541 10483 10519 0 +38.20(+0.36%)
Oct 08, 2013 10479 10487 10463 10480 0 +2.80(+0.03%)
Oct 07, 2013 10494 10508 10475 10478 0 -30.20(-0.29%)
Oct 04, 2013 10473 10510 10479 10508 0 +32.10(+0.31%)
Oct 03, 2013 10482 10490 10468 10476 0 -1.70(-0.02%)
Oct 02, 2013 10505 10504 10476 10477 0 -23.90(-0.23%)
Oct 01, 2013 10533 10530 10486 10501 0 -38.20(-0.36%)
Sep 27, 2013 10566 10566 10530 10540 0 -27.30(-0.26%)
Sep 26, 2013 10543 10580 10540 10567 0 +29.30(+0.28%)
Sep 25, 2013 10565 10562 10537 10538 0 -24.00(-0.23%)
Sep 24, 2013 10546 10571 10544 10562 0 +23.50(+0.22%)
Sep 23, 2013 10562 10564 10527 10538 0 -25.50(-0.24%)
Sep 20, 2013 10551 10581 10550 10564 0 +15.30(+0.15%)
Sep 19, 2013 10500 10555 10482 10548 0 +61.00(+0.58%)
Sep 18, 2013 10617 10616 10487 10487 0 -127.60(-1.20%)
Sep 17, 2013 10628 10630 10614 10615 0 -16.40(-0.15%)
Sep 16, 2013 10609 10635 10584 10631 0 -33.30(-0.31%)
Sep 13, 2013 10677 10681 10655 10664 0 -5.70(-0.05%)
Sep 12, 2013 10664 10685 10654 10670 0 +11.50(+0.11%)
Sep 11, 2013 10701 10697 10656 10659 0 -35.90(-0.34%)
Sep 10, 2013 10713 10710 10691 10695 0 -12.40(-0.12%)
Sep 09, 2013 10748 10734 10697 10707 0 -27.00(-0.25%)
Sep 06, 2013 10787 10788 10715 10734 0 -53.10(-0.49%)
Sep 05, 2013 10750 10793 10746 10787 0 +42.40(+0.39%)
Sep 04, 2013 10791 10787 10734 10745 0 -42.90(-0.40%)
Sep 03, 2013 10801 10810 10780 10788 0 -11.20(-0.10%)
Sep 02, 2013 10796 10808 10785 10799 0 +1.70(+0.02%)
Aug 30, 2013 10792 10813 10790 10797 0 +10.00(+0.09%)
Aug 29, 2013 10748 10801 10751 10787 0 +37.80(+0.35%)
Aug 28, 2013 10715 10774 10714 10749 0 +33.70(+0.31%)
Aug 27, 2013 10731 10750 10712 10716 0 -15.70(-0.15%)
Aug 26, 2013 10739 10739 10710 10731 0 -7.30(-0.07%)
Aug 23, 2013 10740 10765 10716 10739 0 -3.30(-0.03%)
Aug 22, 2013 10728 10749 10721 10742 0 +14.60(+0.14%)
Aug 21, 2013 10676 10729 10673 10727 0 +57.70(+0.54%)
Aug 20, 2013 10684 10688 10653 10670 0 -16.10(-0.15%)
Aug 19, 2013 10681 10698 10674 10686 0 +11.90(+0.11%)
Aug 16, 2013 10676 10688 10648 10674 0 +2.40(+0.02%)
Aug 15, 2013 10671 10671 10671 0 -61.20(-0.57%)
Aug 14, 2013 10754 10747 10716 10733 0 -12.40(-0.12%)
Aug 13, 2013 10716 10760 10701 10745 0 +45.00(+0.42%)
Aug 12, 2013 10664 10700 10662 10700 0 +38.30(+0.36%)
Aug 09, 2013 10682 10681 10653 10662 0 -15.80(-0.15%)
Aug 08, 2013 10718 10715 10651 10678 0 -39.10(-0.36%)
Aug 07, 2013 10777 10777 10711 10717 0 -58.20(-0.54%)
Aug 06, 2013 10812 10810 10763 10775 0 -34.30(-0.32%)
Aug 05, 2013 10836 10838 10808 10809 0 -27.40(-0.25%)
Aug 02, 2013 10877 10885 10822 10836 0 -48.10(-0.44%)
Aug 01, 2013 10820 10888 10804 10885 0 +84.50(+0.78%)
Jul 31, 2013 10789 10848 10778 10800 0 +12.50(+0.12%)
Jul 30, 2013 10739 10802 10736 10788 0 +54.60(+0.51%)
Jul 29, 2013 10708 10748 10720 10733 0 +13.30(+0.12%)
Jul 26, 2013 10742 10744 10705 10720 0 -2.50(-0.02%)
Jul 25, 2013 10815 10811 10718 10722 0 -86.20(-0.80%)
Jul 24, 2013 10751 10828 10748 10808 0 +60.50(+0.56%)
Jul 23, 2013 10770 10773 10742 10748 0 -21.60(-0.20%)
Jul 22, 2013 10823 10834 10753 10770 0 -64.90(-0.60%)
Jul 19, 2013 10844 10844 10814 10834 0 -9.10(-0.08%)
Jul 18, 2013 10815 10868 10808 10844 0 +46.10(+0.43%)
Jul 16, 2013 10797 10797 10797 0 -76.90(-0.71%)
Jul 15, 2013 10870 10897 10870 10874 0 -1.00(-0.01%)
Jul 12, 2013 10825 10890 10874 10875 0 +59.00(+0.55%)
Jul 11, 2013 10768 10864 10806 10816 0 -122.60(-1.12%)
Jul 10, 2013 10979 10976 10891 10939 0 -34.00(-0.31%)
Jul 09, 2013 10948 10991 10952 10973 0 +22.80(+0.21%)
Jul 08, 2013 10998 10989 10944 10950 0 -39.20(-0.36%)
Jul 05, 2013 10915 10993 10902 10989 0 +89.20(+0.82%)
Jul 04, 2013 10865 10914 10862 10900 0 +32.90(+0.30%)
Jul 03, 2013 10893 10890 10849 10867 0 -24.20(-0.22%)
Jul 02, 2013 10820 10894 10821 10891 0 +68.90(+0.64%)
Jul 01, 2013 10854 10847 10814 10822 0 -23.90(-0.22%)
Jun 28, 2013 10786 10863 10783 10846 0 +79.30(+0.74%)
Jun 26, 2013 10749 10778 10725 10767 0 +31.90(+0.30%)
Jun 25, 2013 10721 10756 10718 10735 0 +9.00(+0.08%)
Jun 24, 2013 10761 10745 10710 10726 0 -19.00(-0.18%)
Jun 21, 2013 10698 10760 10705 10745 0 +35.80(+0.33%)
Jun 20, 2013 10664 10752 10654 10709 0 +55.70(+0.52%)
Jun 19, 2013 10544 10670 10511 10654 0 +113.60(+1.08%)
Jun 18, 2013 10503 10575 10497 10540 0 +47.60(+0.45%)
Jun 17, 2013 10488 10532 10482 10492 0 +3.60(+0.03%)
Jun 14, 2013 10498 10522 10483 10489 0 +1.70(+0.02%)
Jun 13, 2013 10557 10564 10471 10487 0 -75.50(-0.71%)
Jun 12, 2013 10577 10582 10521 10563 0 -14.20(-0.13%)
Jun 11, 2013 10658 10659 10570 10577 0 -75.60(-0.71%)
Jun 10, 2013 10672 10701 10630 10652 0 +23.00(+0.22%)
Jun 07, 2013 10602 10651 10583 10630 0 +49.70(+0.47%)
Jun 06, 2013 10704 10701 10521 10580 0 -123.20(-1.15%)
Jun 05, 2013 10713 10726 10699 10703 0 -3.00(-0.03%)
Jun 04, 2013 10673 10731 10670 10706 0 +32.20(+0.30%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.