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:

MasterCard (NY: MA )

499.59 -14.10 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 244.76 246.40 243.66 244.29 5,190,262 -2.62(-1.06%)
May 30, 2019 246.99 248.73 245.55 246.91 2,826,709 +0.61(+0.25%)
May 29, 2019 245.03 246.97 244.07 246.30 4,039,024 +0.13(+0.05%)
May 28, 2019 245.42 250.38 245.41 246.17 6,435,921 +1.89(+0.78%)
May 24, 2019 245.89 246.11 243.16 244.28 2,728,758 +1.70(+0.70%)
May 23, 2019 247.45 248.38 241.22 242.58 5,069,573 -6.97(-2.79%)
May 22, 2019 247.45 251.45 247.21 249.54 3,022,616 +1.50(+0.60%)
May 21, 2019 247.70 248.62 246.52 248.05 2,966,543 +1.82(+0.74%)
May 20, 2019 243.31 247.10 242.19 246.23 3,038,533 +0.91(+0.37%)
May 17, 2019 243.92 247.01 243.66 245.32 3,222,089 -0.84(-0.34%)
May 16, 2019 243.27 247.84 243.15 246.16 5,056,708 +4.15(+1.71%)
May 15, 2019 237.33 243.85 237.22 242.01 4,310,378 +3.12(+1.31%)
May 14, 2019 235.19 240.35 234.97 238.90 3,940,044 +4.43(+1.89%)
May 13, 2019 234.59 236.92 233.47 234.47 4,259,235 -5.88(-2.45%)
May 10, 2019 236.88 241.60 234.42 240.34 2,899,241 +2.06(+0.86%)
May 09, 2019 234.96 238.50 233.09 238.28 4,005,979 -0.02(-0.01%)
May 08, 2019 237.54 240.46 236.77 238.30 3,140,335 +0.26(+0.11%)
May 07, 2019 240.19 240.63 235.65 238.04 4,382,951 -3.48(-1.44%)
May 06, 2019 234.57 241.95 233.17 241.52 3,110,467 +0.67(+0.28%)
May 03, 2019 241.49 242.69 240.37 240.85 3,288,285 +0.74(+0.31%)
May 02, 2019 240.47 241.16 237.28 240.11 4,887,318 -1.51(-0.63%)
May 01, 2019 247.60 248.91 241.55 241.62 5,297,489 -5.33(-2.16%)
Apr 30, 2019 243.90 250.06 243.34 246.96 7,391,044 +6.91(+2.88%)
Apr 29, 2019 239.81 241.10 238.82 240.05 3,370,525 +0.44(+0.18%)
Apr 26, 2019 239.00 240.07 236.25 239.61 3,448,061 +1.04(+0.44%)
Apr 25, 2019 237.69 239.78 237.03 238.57 3,245,245 +0.31(+0.13%)
Apr 24, 2019 236.65 239.03 235.86 238.26 3,350,807 +1.75(+0.74%)
Apr 23, 2019 236.91 237.50 235.51 236.52 3,199,942 +0.43(+0.18%)
Apr 22, 2019 232.93 236.18 232.22 236.09 2,283,141 +2.10(+0.90%)
Apr 18, 2019 235.58 235.70 233.57 233.99 3,105,654 -0.11(-0.05%)
Apr 17, 2019 233.78 234.33 232.11 234.10 2,607,019 +0.88(+0.38%)
Apr 16, 2019 233.13 234.07 232.11 233.21 2,639,867 +0.91(+0.39%)
Apr 15, 2019 232.66 232.99 230.40 232.30 3,538,900 +0.31(+0.13%)
Apr 12, 2019 230.24 232.15 229.32 231.99 3,553,892 +2.71(+1.18%)
Apr 11, 2019 231.18 231.18 228.31 229.28 1,964,448 -0.99(-0.43%)
Apr 10, 2019 230.21 231.13 229.35 230.27 2,042,680 +1.12(+0.49%)
Apr 09, 2019 228.55 230.46 228.27 229.15 2,564,817 -0.35(-0.15%)
Apr 08, 2019 228.97 229.51 226.44 229.50 2,794,588 -0.03(-0.01%)
Apr 05, 2019 230.09 230.82 229.03 229.53 2,670,095 +0.55(+0.24%)
Apr 04, 2019 231.54 231.61 226.75 228.98 3,191,982 -2.78(-1.20%)
Apr 03, 2019 233.07 233.70 230.69 231.76 3,002,411 -0.32(-0.14%)
Apr 02, 2019 232.05 232.68 230.93 232.08 3,491,254 +0.20(+0.09%)
Apr 01, 2019 231.15 232.56 229.83 231.88 3,583,135 +3.49(+1.53%)
Mar 29, 2019 229.40 229.54 226.95 228.39 3,560,608 +0.57(+0.25%)
Mar 28, 2019 226.42 228.27 225.40 227.81 2,795,946 +2.27(+1.01%)
Mar 27, 2019 226.90 227.18 222.76 225.54 2,612,607 -0.75(-0.33%)
Mar 26, 2019 225.97 226.62 224.51 226.29 3,141,123 +2.78(+1.25%)
Mar 25, 2019 223.48 224.98 221.69 223.51 3,614,847 -0.33(-0.15%)
Mar 22, 2019 227.79 228.92 223.76 223.84 3,824,010 -4.96(-2.17%)
Mar 21, 2019 221.35 229.97 221.34 228.79 4,578,398 +5.80(+2.60%)
Mar 20, 2019 222.84 224.98 221.00 222.99 3,862,879 -1.09(-0.48%)
Mar 19, 2019 224.59 225.14 223.42 224.08 3,311,331 +0.60(+0.27%)
Mar 18, 2019 225.32 225.53 222.24 223.48 2,818,785 -0.76(-0.34%)
Mar 15, 2019 221.96 225.78 221.95 224.24 4,014,937 +1.61(+0.72%)
Mar 14, 2019 221.84 223.30 220.59 222.62 2,925,983 +0.98(+0.44%)
Mar 13, 2019 221.52 224.39 220.97 221.65 2,773,560 +1.51(+0.69%)
Mar 12, 2019 219.79 221.35 219.43 220.13 2,555,538 +1.26(+0.58%)
Mar 11, 2019 216.25 219.35 216.16 218.87 2,752,713 +3.66(+1.70%)
Mar 08, 2019 211.83 215.53 209.45 215.21 2,775,043 -0.52(-0.24%)
Mar 07, 2019 216.91 217.71 214.12 215.74 3,999,805 -2.00(-0.92%)
Mar 06, 2019 219.07 219.72 217.23 217.74 2,936,871 -1.70(-0.77%)
Mar 05, 2019 219.44 220.11 218.53 219.43 2,509,742 -0.07(-0.03%)
Mar 04, 2019 220.49 221.65 216.96 219.50 3,069,753 -0.93(-0.42%)
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.