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 (%)
May 31, 2022 167.25 169.05 164.59 167.77 2,275,534 -0.96(-0.57%)
May 27, 2022 166.67 173.07 166.67 168.73 2,441,368 +2.34(+1.40%)
May 26, 2022 156.79 167.88 156.79 166.39 3,776,879 +10.38(+6.66%)
May 25, 2022 148.03 156.79 147.42 156.01 3,149,698 +6.76(+4.53%)
May 24, 2022 152.22 153.21 146.44 149.25 2,355,697 -5.20(-3.37%)
May 23, 2022 153.00 155.63 149.92 154.45 1,873,925 +2.67(+1.76%)
May 20, 2022 155.88 156.09 148.07 151.78 2,153,032 -1.67(-1.09%)
May 19, 2022 149.89 156.05 148.87 153.46 2,278,564 +2.85(+1.90%)
May 18, 2022 159.12 160.73 149.61 150.60 3,833,423 -10.60(-6.58%)
May 17, 2022 162.64 163.61 158.89 161.20 2,354,810 +2.47(+1.56%)
May 16, 2022 162.02 162.70 157.82 158.73 2,421,633 -3.98(-2.45%)
May 13, 2022 162.32 163.76 160.12 162.71 2,835,371 +3.29(+2.06%)
May 12, 2022 161.50 163.29 156.12 159.42 2,683,985 -3.53(-2.17%)
May 11, 2022 163.60 168.35 161.81 162.96 3,046,907 -1.10(-0.67%)
May 10, 2022 164.03 166.16 160.97 164.06 2,658,262 +4.14(+2.59%)
May 09, 2022 166.88 166.88 158.21 159.92 4,158,147 -8.46(-5.03%)
May 06, 2022 173.91 174.25 165.22 168.38 2,832,120 -5.02(-2.89%)
May 05, 2022 175.38 179.11 170.98 173.40 3,252,388 -3.49(-1.98%)
May 04, 2022 171.78 177.21 168.18 176.89 4,389,066 +8.00(+4.74%)
May 03, 2022 174.36 174.40 166.69 168.89 4,294,351 -4.98(-2.86%)
May 02, 2022 174.66 175.99 169.12 173.87 2,653,454 +0.61(+0.35%)
Apr 29, 2022 178.58 180.69 172.72 173.26 2,674,863 -6.87(-3.81%)
Apr 28, 2022 177.36 181.70 175.75 180.13 2,395,254 +4.25(+2.42%)
Apr 27, 2022 173.66 177.47 171.69 175.88 1,853,650 +2.88(+1.66%)
Apr 26, 2022 176.66 178.78 172.57 173.00 2,136,302 -5.10(-2.87%)
Apr 25, 2022 174.58 178.31 172.76 178.10 2,426,295 +2.92(+1.67%)
Apr 22, 2022 179.35 179.75 174.65 175.18 1,918,936 -4.57(-2.54%)
Apr 21, 2022 188.90 191.20 179.29 179.75 2,976,472 -5.98(-3.22%)
Apr 20, 2022 184.47 189.14 184.25 185.74 3,586,821 +1.48(+0.81%)
Apr 19, 2022 177.91 185.00 177.68 184.25 2,843,352 +5.50(+3.07%)
Apr 18, 2022 174.93 180.51 174.93 178.76 3,033,756 +2.58(+1.46%)
Apr 14, 2022 171.97 177.16 171.97 176.18 3,720,940 +4.85(+2.83%)
Apr 13, 2022 160.22 172.02 160.07 171.33 3,425,678 +12.00(+7.53%)
Apr 12, 2022 160.68 161.98 158.39 159.32 1,587,800 +0.77(+0.49%)
Apr 11, 2022 158.07 161.59 157.78 158.55 1,436,370 -1.38(-0.86%)
Apr 08, 2022 159.69 161.34 158.50 159.93 1,559,804 -0.78(-0.49%)
Apr 07, 2022 161.61 162.62 158.47 160.71 2,672,769 -1.47(-0.91%)
Apr 06, 2022 167.64 167.64 161.65 162.18 2,233,732 -7.64(-4.50%)
Apr 05, 2022 170.23 172.37 167.87 169.83 1,583,133 -0.63(-0.37%)
Apr 04, 2022 169.21 170.84 167.50 170.46 1,429,163 +0.95(+0.56%)
Apr 01, 2022 172.68 174.10 168.47 169.51 1,947,117 -2.02(-1.18%)
Mar 31, 2022 172.94 175.00 171.50 171.53 2,426,011 -0.68(-0.40%)
Mar 30, 2022 173.28 174.82 171.19 172.22 2,340,181 -1.82(-1.05%)
Mar 29, 2022 170.06 174.68 169.92 174.04 2,259,480 +6.60(+3.94%)
Mar 28, 2022 167.97 168.43 165.08 167.44 1,245,471 +0.04(+0.02%)
Mar 25, 2022 167.87 169.52 166.65 167.41 1,463,193 -0.45(-0.27%)
Mar 24, 2022 164.95 167.86 163.19 167.85 1,839,934 +4.23(+2.58%)
Mar 23, 2022 165.35 166.88 163.19 163.63 2,775,299 -2.85(-1.71%)
Mar 22, 2022 167.55 168.73 165.90 166.48 2,056,433 +0.61(+0.36%)
Mar 21, 2022 165.87 166.14 163.82 165.87 1,813,939 -1.21(-0.72%)
Mar 18, 2022 166.18 169.28 163.63 167.08 3,629,463 -0.05(-0.03%)
Mar 17, 2022 166.24 167.14 164.10 167.13 1,621,165 -1.03(-0.61%)
Mar 16, 2022 164.16 168.36 163.02 168.16 2,356,834 +5.75(+3.54%)
Mar 15, 2022 160.00 163.32 159.72 162.41 2,353,385 +4.53(+2.87%)
Mar 14, 2022 158.38 160.19 156.27 157.88 1,964,771 +0.12(+0.07%)
Mar 11, 2022 160.41 161.56 157.43 157.76 2,373,204 -0.90(-0.57%)
Mar 10, 2022 152.79 160.28 152.31 158.66 2,636,510 +3.02(+1.94%)
Mar 09, 2022 154.41 158.66 153.96 155.64 3,595,849 +6.52(+4.37%)
Mar 08, 2022 145.35 155.29 142.57 149.12 5,060,225 +4.62(+3.19%)
Mar 07, 2022 155.40 155.40 144.38 144.51 3,860,795 -10.95(-7.04%)
Mar 04, 2022 159.09 160.00 153.00 155.46 2,928,828 -6.04(-3.74%)
Mar 03, 2022 165.67 167.41 160.50 161.50 2,498,313 -2.69(-1.64%)
Mar 02, 2022 163.56 166.91 162.91 164.19 2,212,650 +3.24(+2.01%)
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.