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
Microstrategy Cl A
(NQ:
MSTR
)
1,596.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
May 28, 2021
482.00
482.92
467.64
470.00
485,877
-23.85(-4.83%)
May 27, 2021
492.00
502.06
485.06
493.85
503,166
+11.06(+2.29%)
May 26, 2021
477.34
495.99
476.54
482.79
542,148
+13.12(+2.79%)
May 25, 2021
464.00
479.88
458.21
469.67
672,007
-2.78(-0.59%)
May 24, 2021
465.00
478.26
447.25
472.45
757,097
+21.93(+4.87%)
May 21, 2021
471.73
487.67
447.77
450.52
853,043
-22.14(-4.68%)
May 20, 2021
477.66
493.00
457.28
472.66
861,010
+17.80(+3.91%)
May 19, 2021
422.85
458.49
411.58
454.86
1,504,852
-32.34(-6.64%)
May 18, 2021
488.91
504.26
470.57
487.20
597,918
-2.15(-0.44%)
May 17, 2021
484.00
499.51
468.88
489.35
804,232
-31.96(-6.13%)
May 14, 2021
501.26
523.62
492.00
521.31
561,638
+33.23(+6.81%)
May 13, 2021
511.20
542.97
478.07
488.08
937,971
-53.80(-9.93%)
May 12, 2021
556.28
577.80
538.64
541.88
413,138
-35.08(-6.08%)
May 11, 2021
531.00
584.99
525.28
576.96
662,822
+7.50(+1.32%)
May 10, 2021
615.86
615.86
566.47
569.46
521,845
-51.00(-8.22%)
May 07, 2021
608.97
631.80
608.33
620.46
376,628
+11.38(+1.87%)
May 06, 2021
612.88
622.77
587.01
609.08
356,979
-14.37(-2.30%)
May 05, 2021
630.00
651.99
608.90
623.45
497,330
+6.57(+1.07%)
May 04, 2021
619.51
628.00
598.89
616.88
514,427
-18.74(-2.95%)
May 03, 2021
673.97
673.97
634.39
635.62
464,315
-21.54(-3.28%)
Apr 30, 2021
647.02
675.00
646.32
657.16
559,600
+2.15(+0.33%)
Apr 29, 2021
665.00
675.00
637.91
655.01
438,124
-25.81(-3.79%)
Apr 28, 2021
673.60
689.00
665.50
680.82
296,995
+3.83(+0.57%)
Apr 27, 2021
673.00
685.00
655.00
676.99
511,083
+18.17(+2.76%)
Apr 26, 2021
636.76
659.80
628.00
658.82
477,784
+45.78(+7.47%)
Apr 23, 2021
575.89
618.40
569.00
613.04
661,800
+14.84(+2.48%)
Apr 22, 2021
642.01
650.50
594.00
598.20
713,851
-52.26(-8.03%)
Apr 21, 2021
628.40
665.46
628.40
650.46
412,502
+4.01(+0.62%)
Apr 20, 2021
639.00
648.00
614.00
646.45
552,237
+8.93(+1.40%)
Apr 19, 2021
650.04
665.00
623.50
637.52
878,951
-56.10(-8.09%)
Apr 16, 2021
707.10
720.00
685.00
693.62
762,700
-46.53(-6.29%)
Apr 15, 2021
753.17
754.94
709.00
740.15
685,090
+4.65(+0.63%)
Apr 14, 2021
880.98
882.10
730.00
735.50
1,579,877
-113.04(-13.32%)
Apr 13, 2021
745.00
869.99
734.79
848.54
1,697,398
+130.30(+18.14%)
Apr 12, 2021
735.19
745.94
704.85
718.24
480,687
+7.24(+1.02%)
Apr 09, 2021
709.99
720.00
689.46
711.00
344,600
+20.88(+3.03%)
Apr 08, 2021
670.70
702.71
664.38
690.12
435,864
+33.92(+5.17%)
Apr 07, 2021
678.00
695.57
652.00
656.20
450,724
-48.38(-6.87%)
Apr 06, 2021
721.19
721.19
676.99
704.58
593,545
-15.97(-2.22%)
Apr 05, 2021
709.75
736.03
693.29
720.55
485,596
+16.99(+2.41%)
Apr 01, 2021
688.46
725.83
687.46
703.56
402,300
+24.76(+3.65%)
Mar 31, 2021
647.61
694.21
641.38
678.80
560,838
+24.82(+3.80%)
Mar 30, 2021
642.46
666.80
620.31
653.98
562,471
+22.64(+3.59%)
Mar 29, 2021
658.86
662.93
627.23
631.34
442,805
+7.34(+1.18%)
Mar 26, 2021
626.00
642.30
600.38
624.00
524,100
+3.09(+0.50%)
Mar 25, 2021
580.70
626.41
566.00
620.91
880,549
-0.66(-0.11%)
Mar 24, 2021
705.32
710.50
615.22
621.57
703,720
-55.64(-8.22%)
Mar 23, 2021
716.81
735.35
670.01
677.21
716,249
-47.35(-6.54%)
Mar 22, 2021
767.20
775.00
721.50
724.56
498,060
-52.48(-6.75%)
Mar 19, 2021
749.53
785.27
714.54
777.04
956,500
+44.99(+6.15%)
Mar 18, 2021
754.52
808.99
728.01
732.05
619,826
-38.94(-5.05%)
Mar 17, 2021
702.23
785.07
698.27
770.99
539,929
+46.70(+6.45%)
Mar 16, 2021
758.79
770.00
701.43
724.29
414,078
-44.72(-5.82%)
Mar 15, 2021
788.33
809.00
763.66
769.01
439,282
-14.99(-1.91%)
Mar 12, 2021
759.80
810.00
750.03
784.00
467,500
-19.75(-2.46%)
Mar 11, 2021
775.00
805.00
761.13
803.75
523,755
+47.20(+6.24%)
Mar 10, 2021
751.60
759.03
711.00
756.55
640,396
+40.56(+5.66%)
Mar 09, 2021
686.57
735.48
681.75
715.99
867,977
+91.80(+14.71%)
Mar 08, 2021
645.01
669.46
617.00
624.19
669,388
+3.95(+0.64%)
Mar 05, 2021
657.65
663.00
537.22
620.24
1,354,700
-25.42(-3.94%)
Mar 04, 2021
712.98
737.99
610.00
645.66
1,211,230
-85.91(-11.74%)
Mar 03, 2021
781.78
798.00
727.81
731.57
768,537
-16.93(-2.26%)
Mar 02, 2021
815.10
817.49
741.07
748.50
642,270
-33.94(-4.34%)
Mar 01, 2021
798.40
805.00
758.88
782.44
760,940
+32.03(+4.27%)
Feb 26, 2021
687.12
804.06
681.14
750.41
1,178,300
+18.80(+2.57%)
Feb 25, 2021
840.94
845.00
726.10
731.61
773,243
-86.08(-10.53%)
Feb 24, 2021
734.00
822.15
715.88
817.69
1,193,988
+126.46(+18.29%)
Feb 23, 2021
800.01
801.58
660.00
691.23
1,870,295
-184.77(-21.09%)
Feb 22, 2021
871.00
932.28
865.00
876.00
761,803
-87.72(-9.10%)
Feb 19, 2021
945.00
1008
914.59
963.72
1,153,000
+35.94(+3.87%)
Feb 18, 2021
926.90
960.00
902.06
927.78
793,548
-14.02(-1.49%)
Feb 17, 2021
938.67
954.00
878.00
941.80
1,816,370
-13.20(-1.38%)
Feb 16, 2021
1071
1083
954.23
955.00
1,495,611
-79.31(-7.67%)
Feb 12, 2021
1016
1045
961.01
1034
767,400
+24.37(+2.41%)
Feb 11, 2021
1137
1140
977.02
1010
1,603,934
+35.46(+3.64%)
Feb 10, 2021
1196
1199
950.36
974.48
2,287,433
-298.46(-23.45%)
Feb 09, 2021
1138
1315
1065
1273
2,310,558
+231.94(+22.28%)
Feb 08, 2021
925.83
1050
890.01
1041
2,056,162
+235.00(+29.16%)
Feb 05, 2021
771.18
806.01
745.02
806.00
766,600
+40.41(+5.28%)
Feb 04, 2021
770.90
771.23
717.50
765.59
635,418
+24.40(+3.29%)
Feb 03, 2021
701.64
753.83
695.99
741.19
912,043
+53.27(+7.74%)
Feb 02, 2021
650.01
691.28
638.17
687.92
532,145
+53.36(+8.41%)
Feb 01, 2021
620.34
639.86
586.05
634.56
553,491
+17.25(+2.79%)
Jan 29, 2021
680.79
696.48
607.50
617.31
1,435,400
+38.93(+6.73%)
Jan 28, 2021
561.30
605.33
551.51
578.38
748,724
+38.28(+7.09%)
Jan 27, 2021
533.23
549.47
505.70
540.10
655,555
-19.71(-3.52%)
Jan 26, 2021
555.00
564.65
546.00
559.81
478,198
-11.61(-2.03%)
Jan 25, 2021
590.30
599.08
551.14
571.42
683,169
-5.61(-0.97%)
Jan 22, 2021
525.01
582.50
525.00
577.03
1,133,200
+56.57(+10.87%)
Jan 21, 2021
514.05
532.55
504.60
520.46
1,169,780
-30.36(-5.51%)
Jan 20, 2021
579.25
589.00
532.00
550.82
1,226,262
-41.39(-6.99%)
Jan 19, 2021
616.53
621.45
579.00
592.21
1,035,176
+14.14(+2.45%)
Jan 15, 2021
607.10
622.84
574.00
578.07
1,608,800
-52.93(-8.39%)
Jan 14, 2021
542.61
631.60
538.62
631.00
1,903,918
+111.74(+21.52%)
Jan 13, 2021
500.73
523.99
492.34
519.26
613,696
+5.02(+0.98%)
Jan 12, 2021
502.78
519.95
488.51
514.24
663,019
+18.75(+3.78%)
Jan 11, 2021
472.14
511.98
464.51
495.49
1,479,614
-36.15(-6.80%)
Jan 08, 2021
565.07
568.66
513.32
531.64
1,645,300
-4.11(-0.77%)
Jan 07, 2021
521.32
559.86
502.11
535.75
2,280,558
+55.20(+11.49%)
Jan 06, 2021
430.84
483.02
430.84
480.55
1,528,850
+51.92(+12.11%)
Jan 05, 2021
421.05
438.40
406.51
428.63
1,099,748
+3.41(+0.80%)
Jan 04, 2021
416.33
444.39
410.01
425.22
1,460,006
+36.67(+9.44%)
Dec 31, 2020
388.55
388.55
388.55
928,510
-1.42(-0.36%)
Dec 30, 2020
377.00
399.82
371.00
389.97
928,510
+23.90(+6.53%)
Dec 29, 2020
367.00
371.24
344.00
366.07
727,738
-3.93(-1.06%)
Dec 28, 2020
367.29
379.99
354.02
370.00
1,094,850
+47.39(+14.69%)
Dec 24, 2020
337.00
338.83
320.36
322.61
252,600
-14.57(-4.32%)
Dec 23, 2020
334.67
343.20
325.16
337.18
593,173
+5.68(+1.71%)
Dec 22, 2020
326.99
335.93
320.37
331.50
640,454
+13.90(+4.38%)
Dec 21, 2020
297.63
322.00
295.02
317.60
709,963
+16.40(+5.44%)
Dec 18, 2020
295.00
304.00
287.17
301.20
1,323,100
+3.40(+1.14%)
Dec 17, 2020
321.00
322.33
293.29
297.80
1,248,490
-1.32(-0.44%)
Dec 16, 2020
312.70
315.00
298.00
299.12
1,114,841
+13.33(+4.66%)
Dec 15, 2020
283.71
289.83
277.39
285.79
540,840
+6.26(+2.24%)
Dec 14, 2020
298.93
300.00
276.38
279.53
829,854
-6.39(-2.23%)
Dec 11, 2020
289.95
295.25
279.44
285.92
375,800
-4.41(-1.52%)
Dec 10, 2020
285.17
291.77
282.38
290.33
504,521
+4.12(+1.44%)
Dec 09, 2020
284.12
291.14
274.09
286.21
1,323,432
-3.24(-1.12%)
Dec 08, 2020
317.00
318.00
288.11
289.45
1,489,613
-46.77(-13.91%)
Dec 07, 2020
330.07
349.72
325.53
336.22
349,740
+8.22(+2.51%)
Dec 04, 2020
326.62
337.21
317.38
328.00
296,700
-3.60(-1.09%)
Dec 03, 2020
327.84
332.79
322.06
331.60
254,148
+10.28(+3.20%)
Dec 02, 2020
323.00
330.00
310.54
321.32
407,519
-2.68(-0.83%)
Dec 01, 2020
324.00
358.94
316.86
324.00
798,717
-18.77(-5.48%)
Nov 30, 2020
300.30
347.50
299.00
342.77
1,561,677
+71.51(+26.36%)
Nov 27, 2020
255.00
280.00
253.51
271.26
561,900
+0.99(+0.36%)
Nov 25, 2020
254.30
277.22
252.02
270.27
885,100
+23.04(+9.32%)
Nov 24, 2020
225.70
248.84
222.41
247.23
1,123,050
+26.47(+11.99%)
Nov 23, 2020
227.00
227.00
214.37
220.76
201,115
-1.35(-0.61%)
Nov 20, 2020
217.42
227.00
216.20
222.11
212,000
+5.00(+2.30%)
Nov 19, 2020
212.00
218.97
209.11
217.11
143,274
+4.15(+1.95%)
Nov 18, 2020
211.79
226.85
211.79
212.96
378,040
+4.76(+2.29%)
Nov 17, 2020
204.15
209.68
199.56
208.20
196,246
+4.27(+2.09%)
Nov 16, 2020
194.33
204.37
192.21
203.93
201,993
+11.66(+6.06%)
Nov 13, 2020
188.48
193.91
186.56
192.27
164,900
+5.33(+2.85%)
Nov 12, 2020
195.36
196.08
185.64
186.94
176,724
-5.22(-2.72%)
Nov 11, 2020
188.16
193.22
187.25
192.16
133,040
+6.02(+3.23%)
Nov 10, 2020
184.58
189.69
184.00
186.14
169,547
+1.13(+0.61%)
Nov 09, 2020
183.99
187.27
181.74
185.00
311,078
-0.62(-0.33%)
Nov 06, 2020
183.79
186.18
177.50
185.62
158,400
+3.94(+2.17%)
Nov 05, 2020
178.50
183.60
177.85
181.68
173,155
+9.15(+5.30%)
Nov 04, 2020
172.95
178.36
171.44
172.53
110,354
+0.58(+0.34%)
Nov 03, 2020
169.76
172.61
167.78
171.95
90,822
+5.38(+3.23%)
Nov 02, 2020
168.91
169.23
162.50
166.57
125,650
-0.50(-0.30%)
Oct 30, 2020
161.96
167.25
159.54
167.07
236,000
+5.11(+3.16%)
Oct 29, 2020
162.39
167.07
161.73
161.96
183,667
-0.19(-0.12%)
Oct 28, 2020
180.00
182.45
161.60
162.15
387,253
-13.43(-7.65%)
Oct 27, 2020
176.03
179.00
172.53
175.58
170,666
+0.58(+0.33%)
Oct 26, 2020
184.48
187.00
172.53
175.00
168,813
-9.30(-5.05%)
Oct 23, 2020
183.27
184.97
181.19
184.30
120,300
+1.25(+0.68%)
Oct 22, 2020
185.49
186.21
178.00
183.05
178,326
+2.00(+1.10%)
Oct 21, 2020
174.89
185.75
174.89
181.05
273,427
+11.98(+7.09%)
Oct 20, 2020
164.56
172.35
164.04
169.07
311,610
+4.93(+3.00%)
Oct 19, 2020
165.60
167.68
163.43
164.14
87,303
-0.56(-0.34%)
Oct 16, 2020
165.98
167.36
164.69
164.70
38,400
-1.27(-0.77%)
Oct 15, 2020
162.43
166.87
162.33
165.97
53,103
+1.73(+1.05%)
Oct 14, 2020
166.39
167.84
162.80
164.24
53,952
-1.84(-1.11%)
Oct 13, 2020
165.60
166.54
164.03
166.08
58,563
-0.38(-0.23%)
Oct 12, 2020
167.16
169.40
164.30
166.46
88,102
+1.73(+1.05%)
Oct 09, 2020
164.59
165.53
160.65
164.73
102,000
+0.79(+0.48%)
Oct 08, 2020
155.33
164.79
155.33
163.94
167,974
+10.85(+7.09%)
Oct 07, 2020
151.00
153.44
150.82
153.09
51,780
+3.05(+2.03%)
Oct 06, 2020
149.32
154.35
149.23
150.04
91,234
+1.83(+1.23%)
Oct 05, 2020
147.73
149.74
146.90
148.21
49,543
+1.75(+1.19%)
Oct 02, 2020
146.32
149.95
145.16
146.46
110,200
-2.50(-1.68%)
Oct 01, 2020
150.66
152.71
148.55
148.96
69,417
-1.60(-1.06%)
Sep 30, 2020
150.22
153.07
149.86
150.56
82,379
+0.87(+0.58%)
Sep 29, 2020
150.67
151.10
148.08
149.69
62,397
-1.77(-1.17%)
Sep 28, 2020
148.45
153.41
148.45
151.46
144,396
+5.33(+3.65%)
Sep 25, 2020
146.17
146.96
144.99
146.13
169,200
+0.07(+0.05%)
Sep 24, 2020
147.38
148.06
144.60
146.06
122,185
-2.22(-1.50%)
Sep 23, 2020
153.80
154.77
148.11
148.28
111,653
-5.97(-3.87%)
Sep 22, 2020
153.37
154.65
149.39
154.25
89,660
+2.09(+1.37%)
Sep 21, 2020
157.70
157.70
149.21
152.16
159,700
-7.43(-4.66%)
Sep 18, 2020
165.52
166.17
157.44
159.59
346,900
-4.02(-2.46%)
Sep 17, 2020
173.40
173.40
162.59
163.61
179,800
-11.29(-6.46%)
Sep 16, 2020
158.94
176.56
157.75
174.90
459,569
+19.15(+12.30%)
Sep 15, 2020
145.00
155.99
143.81
155.75
262,123
+13.13(+9.21%)
Sep 14, 2020
141.63
143.04
140.21
142.62
69,505
+1.49(+1.06%)
Sep 11, 2020
140.87
141.41
138.84
141.13
116,400
+1.41(+1.01%)
Sep 10, 2020
141.72
143.09
139.44
139.72
148,661
-1.43(-1.01%)
Sep 09, 2020
139.83
142.35
139.00
141.15
140,742
+2.33(+1.68%)
Sep 08, 2020
140.61
143.15
138.82
138.82
88,391
-3.37(-2.37%)
Sep 04, 2020
144.41
144.41
136.89
142.19
124,800
-2.09(-1.45%)
Sep 03, 2020
148.75
148.75
143.91
144.28
78,992
-5.72(-3.81%)
Sep 02, 2020
148.46
151.23
147.74
150.00
100,483
+1.18(+0.79%)
Sep 01, 2020
145.01
149.10
145.01
148.82
86,349
+4.38(+3.03%)
Aug 31, 2020
147.26
147.96
143.99
144.44
80,288
-2.45(-1.67%)
Aug 28, 2020
147.49
150.46
146.68
146.89
83,800
+0.37(+0.25%)
Aug 27, 2020
147.33
147.62
144.14
146.52
76,087
+0.46(+0.31%)
Aug 26, 2020
148.68
148.96
145.76
146.06
82,004
-0.90(-0.61%)
Aug 25, 2020
148.70
150.29
146.55
146.96
116,505
-1.62(-1.09%)
Aug 24, 2020
146.50
149.28
145.36
148.58
87,993
+3.50(+2.41%)
Aug 21, 2020
144.40
145.92
143.54
145.08
73,400
+0.94(+0.65%)
Aug 20, 2020
141.75
145.06
141.75
144.14
100,674
+2.47(+1.74%)
Aug 19, 2020
143.39
143.39
139.72
141.67
156,009
-1.47(-1.03%)
Aug 18, 2020
144.44
145.98
141.75
143.14
121,824
-0.70(-0.49%)
Aug 17, 2020
148.01
151.70
141.84
143.84
229,508
-2.79(-1.90%)
Aug 14, 2020
137.62
146.75
137.50
146.63
285,700
+9.63(+7.03%)
Aug 13, 2020
138.48
139.34
136.85
137.00
75,216
-0.04(-0.03%)
Aug 12, 2020
135.02
140.75
135.02
137.04
180,713
+2.15(+1.59%)
Aug 11, 2020
141.99
145.43
134.79
134.89
333,892
+11.27(+9.12%)
Aug 10, 2020
123.38
124.41
122.38
123.62
47,253
+0.23(+0.19%)
Aug 07, 2020
123.00
124.01
122.34
123.39
36,900
+0.04(+0.03%)
Aug 06, 2020
123.80
123.90
122.15
123.35
34,808
-0.60(-0.48%)
Aug 05, 2020
124.11
125.17
123.34
123.95
52,301
+0.63(+0.51%)
Aug 04, 2020
123.12
123.39
121.83
123.32
50,223
-0.34(-0.27%)
Aug 03, 2020
124.37
124.37
122.48
123.66
52,622
-0.26(-0.21%)
Jul 31, 2020
121.70
124.26
120.00
123.92
82,400
+1.77(+1.45%)
Jul 30, 2020
120.73
122.96
120.55
122.15
55,994
-0.59(-0.48%)
Jul 29, 2020
123.99
127.26
118.65
122.74
143,840
+4.93(+4.18%)
Jul 28, 2020
117.06
119.25
115.87
117.81
67,054
+0.15(+0.13%)
Jul 27, 2020
117.55
118.55
116.26
117.66
67,761
+0.71(+0.61%)
Jul 24, 2020
118.87
119.24
116.32
116.95
54,500
-2.81(-2.35%)
Jul 23, 2020
120.69
122.58
119.34
119.76
49,900
-1.45(-1.20%)
Jul 22, 2020
121.06
122.51
119.94
121.21
41,701
+0.17(+0.14%)
Jul 21, 2020
121.48
122.00
120.04
121.04
72,928
+0.53(+0.44%)
Jul 20, 2020
118.10
121.42
118.10
120.51
31,424
+2.17(+1.83%)
Jul 17, 2020
118.05
119.72
117.23
118.34
40,000
-0.12(-0.10%)
Jul 16, 2020
119.57
119.57
117.85
118.46
61,174
-1.99(-1.65%)
Jul 15, 2020
118.05
121.44
117.86
120.45
80,299
+3.79(+3.25%)
Jul 14, 2020
116.29
117.41
114.21
116.66
108,021
+0.87(+0.75%)
Jul 13, 2020
118.11
119.78
115.68
115.79
68,142
-1.87(-1.59%)
Jul 10, 2020
117.65
118.66
117.18
117.66
47,800
+0.29(+0.25%)
Jul 09, 2020
117.89
118.38
116.09
117.37
39,469
-0.85(-0.72%)
Jul 08, 2020
117.57
118.24
116.81
118.22
93,409
+0.13(+0.11%)
Jul 07, 2020
119.62
121.02
117.75
118.09
48,719
-1.66(-1.39%)
Jul 06, 2020
118.83
120.68
117.92
119.75
80,225
+2.40(+2.05%)
Jul 02, 2020
118.65
119.43
117.00
117.35
50,200
-0.45(-0.38%)
Jul 01, 2020
117.79
119.97
117.67
117.80
41,159
-0.49(-0.41%)
Jun 30, 2020
118.05
119.77
117.66
118.29
47,688
-0.21(-0.18%)
Jun 29, 2020
117.19
119.66
117.18
118.50
45,298
+2.50(+2.16%)
Jun 26, 2020
116.89
117.25
114.15
116.00
133,100
-1.79(-1.52%)
Jun 25, 2020
113.83
117.91
113.55
117.79
58,394
+3.41(+2.98%)
Jun 24, 2020
117.07
117.07
114.05
114.38
56,408
-3.16(-2.69%)
Jun 23, 2020
119.27
119.58
117.22
117.54
49,682
-1.17(-0.99%)
Jun 22, 2020
119.01
119.99
117.47
118.71
63,872
+0.52(+0.44%)
Jun 19, 2020
120.86
120.86
115.69
118.19
488,100
-1.27(-1.06%)
Jun 18, 2020
120.59
121.43
118.27
119.46
86,501
-2.27(-1.86%)
Jun 17, 2020
122.75
122.75
120.14
121.73
49,855
-0.23(-0.19%)
Jun 16, 2020
125.79
126.13
121.11
121.96
42,208
-0.71(-0.58%)
Jun 15, 2020
115.78
123.89
115.08
122.67
110,793
+4.65(+3.94%)
Jun 12, 2020
120.29
121.94
115.76
118.02
65,200
+0.68(+0.58%)
Jun 11, 2020
121.50
121.90
116.99
117.34
68,246
-6.58(-5.31%)
Jun 10, 2020
125.90
125.90
123.05
123.92
54,060
-1.76(-1.40%)
Jun 09, 2020
125.03
126.31
123.13
125.68
38,827
-0.68(-0.54%)
Jun 08, 2020
125.52
127.83
123.61
126.36
69,599
+1.15(+0.92%)
Jun 05, 2020
128.43
128.70
124.82
125.21
54,900
-0.09(-0.07%)
Jun 04, 2020
128.04
128.74
123.62
125.30
61,917
-4.33(-3.34%)
Jun 03, 2020
122.51
130.48
121.78
129.63
77,609
+8.54(+7.05%)
Jun 02, 2020
122.45
122.88
120.31
121.09
101,877
-1.51(-1.23%)
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.