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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 362.33 363.03 355.24 362.35 10,774,123 -2.46(-0.67%)
May 30, 2023 373.53 373.88 363.52 364.81 3,455,362 -6.82(-1.84%)
May 26, 2023 368.29 372.94 367.35 371.63 2,711,154 +4.30(+1.17%)
May 25, 2023 365.22 368.28 362.24 367.34 3,781,007 +1.53(+0.42%)
May 24, 2023 366.67 366.91 362.91 365.81 2,675,098 -5.21(-1.40%)
May 23, 2023 378.73 379.24 367.73 371.02 4,008,450 -10.70(-2.80%)
May 22, 2023 382.18 384.54 381.37 381.72 1,822,136 -1.03(-0.27%)
May 19, 2023 389.14 389.33 382.33 382.75 3,393,916 -6.40(-1.65%)
May 18, 2023 384.28 389.16 382.99 389.16 3,757,107 +4.98(+1.30%)
May 17, 2023 379.41 384.69 376.36 384.17 3,284,362 +6.71(+1.78%)
May 16, 2023 379.81 380.80 374.56 377.46 2,783,105 -3.15(-0.83%)
May 15, 2023 379.08 380.86 377.75 380.61 1,972,049 +1.48(+0.39%)
May 12, 2023 381.68 382.21 376.03 379.13 2,059,124 -1.46(-0.38%)
May 11, 2023 379.42 382.90 376.49 380.59 1,915,191 +0.84(+0.22%)
May 10, 2023 383.17 383.93 374.89 379.75 1,957,554 -0.40(-0.10%)
May 09, 2023 381.07 383.35 379.90 380.14 2,051,415 -2.55(-0.67%)
May 08, 2023 381.20 384.63 380.97 382.69 1,732,260 +0.84(+0.22%)
May 05, 2023 377.79 382.34 375.48 381.85 2,702,884 +8.48(+2.27%)
May 04, 2023 371.76 374.10 369.42 373.37 2,835,665 +1.21(+0.33%)
May 03, 2023 373.92 376.78 371.60 372.16 1,985,368 -1.12(-0.30%)
May 02, 2023 375.01 376.07 368.23 373.28 2,496,635 -3.80(-1.01%)
May 01, 2023 377.71 379.66 376.19 377.08 1,757,728 -0.17(-0.04%)
Apr 28, 2023 369.81 379.14 368.80 377.25 3,130,146 +6.31(+1.70%)
Apr 27, 2023 363.90 372.24 358.36 370.94 3,888,140 +6.86(+1.88%)
Apr 26, 2023 366.94 369.50 363.42 364.08 2,612,761 -1.76(-0.48%)
Apr 25, 2023 370.77 371.84 365.63 365.84 2,261,277 -6.15(-1.65%)
Apr 24, 2023 372.41 374.88 370.89 371.99 1,900,166 -0.51(-0.14%)
Apr 21, 2023 372.98 374.67 370.53 372.50 3,567,486 +0.24(+0.06%)
Apr 20, 2023 368.74 372.45 366.99 372.26 2,140,950 +2.18(+0.59%)
Apr 19, 2023 370.26 371.42 368.44 370.08 1,808,607 +0.48(+0.13%)
Apr 18, 2023 371.22 371.22 367.26 369.60 2,103,185 -0.44(-0.12%)
Apr 17, 2023 370.63 371.37 365.70 370.04 2,450,588 +0.33(+0.09%)
Apr 14, 2023 367.30 370.66 366.41 369.71 2,271,311 +2.76(+0.75%)
Apr 13, 2023 361.16 367.05 360.73 366.95 2,631,331 +7.81(+2.18%)
Apr 12, 2023 363.40 365.91 358.39 359.14 2,285,469 -2.33(-0.65%)
Apr 11, 2023 360.76 362.52 358.52 361.47 3,056,174 +3.96(+1.11%)
Apr 10, 2023 357.08 358.29 354.97 357.51 1,570,535 -1.32(-0.37%)
Apr 06, 2023 358.57 359.39 353.37 358.83 2,375,064 -2.30(-0.64%)
Apr 05, 2023 360.82 362.46 358.97 361.13 2,260,285 +0.46(+0.13%)
Apr 04, 2023 363.55 365.85 360.16 360.68 2,218,376 -2.55(-0.70%)
Apr 03, 2023 359.40 363.41 358.55 363.22 3,004,683 +3.03(+0.84%)
Mar 31, 2023 357.93 360.43 357.19 360.19 3,406,987 +4.11(+1.16%)
Mar 30, 2023 357.75 359.38 355.07 356.08 2,502,808 -0.27(-0.07%)
Mar 29, 2023 354.21 356.83 352.67 356.34 2,347,613 +5.15(+1.47%)
Mar 28, 2023 352.41 352.75 349.68 351.19 1,711,064 -0.29(-0.08%)
Mar 27, 2023 352.42 354.72 351.14 351.48 2,442,123 +2.96(+0.85%)
Mar 24, 2023 347.35 349.30 343.24 348.51 2,998,157 -2.72(-0.77%)
Mar 23, 2023 349.29 356.67 348.72 351.23 2,621,000 +3.31(+0.95%)
Mar 22, 2023 351.47 356.81 347.92 347.92 2,619,483 -3.51(-1.00%)
Mar 21, 2023 351.23 353.04 347.72 351.43 3,800,226 +5.20(+1.50%)
Mar 20, 2023 344.92 350.70 344.26 346.23 3,898,804 -0.34(-0.10%)
Mar 17, 2023 347.15 348.82 343.79 346.56 8,502,263 +1.65(+0.48%)
Mar 16, 2023 343.55 345.60 337.26 344.92 3,801,779 -0.08(-0.02%)
Mar 15, 2023 342.98 345.31 340.60 345.00 3,110,296 -4.70(-1.34%)
Mar 14, 2023 347.89 352.95 345.47 349.69 3,443,829 +8.04(+2.35%)
Mar 13, 2023 340.58 346.76 337.19 341.66 3,337,893 -2.38(-0.69%)
Mar 10, 2023 349.29 349.92 342.17 344.03 3,204,905 -7.26(-2.07%)
Mar 09, 2023 356.07 360.79 350.77 351.30 2,436,260 -4.55(-1.28%)
Mar 08, 2023 355.43 358.49 354.11 355.85 1,673,569 -0.90(-0.25%)
Mar 07, 2023 363.92 365.88 356.37 356.75 1,675,384 -6.93(-1.90%)
Mar 06, 2023 358.61 365.26 358.06 363.68 2,814,319 +5.38(+1.50%)
Mar 03, 2023 354.95 358.49 353.93 358.30 2,194,610 +5.88(+1.67%)
Mar 02, 2023 350.50 353.46 348.57 352.42 2,574,185 +2.05(+0.59%)
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.