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
Lam Research
(NQ:
LRCX
)
912.07
-30.83 (-3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
952.43
954.85
905.82
912.07
910,750
-30.83(-3.27%)
May 16, 2024
950.05
955.07
942.50
942.90
812,537
-4.85(-0.51%)
May 15, 2024
924.40
948.44
917.12
947.75
713,487
+35.21(+3.86%)
May 14, 2024
899.00
913.93
896.52
912.54
574,920
+8.75(+0.97%)
May 13, 2024
920.66
920.66
902.45
903.79
739,077
-11.63(-1.27%)
May 10, 2024
918.26
931.20
912.24
915.42
510,043
+7.88(+0.87%)
May 09, 2024
917.02
917.02
900.96
907.54
576,520
-5.74(-0.63%)
May 08, 2024
903.17
914.00
899.00
913.28
554,009
-1.63(-0.18%)
May 07, 2024
927.61
930.00
913.34
914.91
674,743
-9.63(-1.04%)
May 06, 2024
915.28
925.50
910.57
924.54
754,622
+16.01(+1.76%)
May 03, 2024
898.40
912.62
895.54
908.53
875,387
+24.85(+2.81%)
May 02, 2024
881.04
885.18
862.09
883.68
724,441
+15.58(+1.79%)
May 01, 2024
883.08
899.89
863.95
868.10
1,187,549
-26.31(-2.94%)
Apr 30, 2024
923.86
934.53
893.93
894.41
973,455
-34.40(-3.70%)
Apr 29, 2024
921.54
930.28
915.10
928.81
902,317
+3.44(+0.37%)
Apr 26, 2024
898.40
930.03
897.87
925.37
1,397,131
+23.90(+2.65%)
Apr 25, 2024
909.33
912.47
886.57
901.47
1,308,765
+16.58(+1.87%)
Apr 24, 2024
907.34
915.86
882.27
884.89
1,951,102
-2.53(-0.29%)
Apr 23, 2024
878.00
894.30
868.10
887.42
981,874
+19.35(+2.23%)
Apr 22, 2024
876.40
878.74
857.98
868.07
1,856,148
-2.18(-0.25%)
Apr 19, 2024
894.94
899.68
861.95
870.25
1,354,476
-18.67(-2.10%)
Apr 18, 2024
909.23
909.33
884.39
888.92
2,307,495
-23.34(-2.56%)
Apr 17, 2024
950.00
952.49
910.26
912.26
1,668,612
-50.97(-5.29%)
Apr 16, 2024
948.84
966.31
946.78
963.23
544,377
+17.06(+1.80%)
Apr 15, 2024
975.88
981.23
937.49
946.17
769,183
-10.87(-1.14%)
Apr 12, 2024
963.03
969.25
952.00
957.04
989,263
-26.44(-2.69%)
Apr 11, 2024
964.03
985.18
960.68
983.48
705,578
+21.84(+2.27%)
Apr 10, 2024
958.98
975.00
954.85
961.64
597,669
-11.70(-1.20%)
Apr 09, 2024
980.31
981.98
958.02
973.34
520,731
+6.08(+0.63%)
Apr 08, 2024
974.14
977.14
960.95
967.26
560,921
-1.32(-0.14%)
Apr 05, 2024
965.90
977.73
960.50
968.58
804,777
+16.95(+1.78%)
Apr 04, 2024
992.59
1002
944.00
951.63
991,842
-26.74(-2.73%)
Apr 03, 2024
961.85
988.12
960.03
978.37
729,946
+11.04(+1.14%)
Apr 02, 2024
967.00
972.90
957.00
967.33
907,086
-14.46(-1.47%)
Apr 01, 2024
972.03
994.92
971.00
981.79
651,133
+10.22(+1.05%)
Mar 28, 2024
965.96
973.89
971.30
971.57
664,102
+5.90(+0.61%)
Mar 27, 2024
972.82
975.48
954.80
965.67
589,661
-1.56(-0.16%)
Mar 26, 2024
980.50
989.44
966.89
967.23
858,974
-4.23(-0.44%)
Mar 25, 2024
962.28
982.52
962.28
971.46
740,554
-6.44(-0.66%)
Mar 22, 2024
984.75
990.52
976.02
977.90
690,088
-4.67(-0.48%)
Mar 21, 2024
983.10
1004
976.00
982.57
1,407,577
+33.49(+3.53%)
Mar 20, 2024
926.00
949.92
923.39
949.08
848,937
+18.03(+1.94%)
Mar 19, 2024
913.99
932.88
909.11
931.05
702,960
+5.77(+0.62%)
Mar 18, 2024
922.41
934.95
919.97
925.28
751,144
+15.19(+1.67%)
Mar 15, 2024
908.88
920.21
905.60
910.09
1,974,576
-15.59(-1.68%)
Mar 14, 2024
933.95
937.85
916.29
925.68
996,280
-1.03(-0.11%)
Mar 13, 2024
937.01
940.70
920.90
926.71
1,008,081
-24.12(-2.54%)
Mar 12, 2024
933.47
950.68
928.01
950.83
1,351,066
+21.63(+2.33%)
Mar 11, 2024
941.08
941.82
918.64
929.20
1,329,056
-25.39(-2.66%)
Mar 08, 2024
990.59
993.67
953.68
954.60
1,334,184
-37.84(-3.81%)
Mar 07, 2024
986.89
1005
985.73
992.43
1,099,455
+12.68(+1.29%)
Mar 06, 2024
974.58
987.72
970.16
979.75
1,435,570
+18.72(+1.95%)
Mar 05, 2024
967.91
976.90
949.86
961.03
1,333,144
-14.39(-1.48%)
Mar 04, 2024
989.04
991.73
971.39
975.42
903,231
-4.00(-0.41%)
Mar 01, 2024
942.97
980.34
941.62
979.42
1,113,471
+43.19(+4.61%)
Feb 29, 2024
934.46
939.80
924.23
936.24
1,310,463
+15.55(+1.69%)
Feb 28, 2024
915.27
922.11
910.89
920.69
616,283
-8.04(-0.87%)
Feb 27, 2024
938.36
942.00
926.24
928.73
631,343
-8.01(-0.86%)
Feb 26, 2024
934.59
944.92
931.01
936.74
610,187
+10.24(+1.11%)
Feb 23, 2024
945.11
948.01
924.20
926.51
688,364
-15.83(-1.68%)
Feb 22, 2024
928.00
947.29
923.28
942.33
1,265,883
+42.34(+4.70%)
Feb 21, 2024
893.10
900.28
884.85
899.99
713,863
+1.49(+0.17%)
Feb 20, 2024
916.95
923.42
889.10
898.51
1,091,097
-25.54(-2.76%)
Feb 16, 2024
938.39
953.94
921.45
924.04
1,330,845
+12.22(+1.34%)
Feb 15, 2024
915.78
919.56
904.60
911.82
850,065
-1.92(-0.21%)
Feb 14, 2024
906.68
926.98
905.73
913.73
1,187,480
+23.06(+2.59%)
Feb 13, 2024
873.42
899.18
870.09
890.67
1,261,897
-15.38(-1.70%)
Feb 12, 2024
903.55
922.24
902.07
906.05
1,255,591
-3.57(-0.39%)
Feb 09, 2024
878.11
911.85
872.98
909.62
1,840,287
+47.12(+5.46%)
Feb 08, 2024
850.17
867.72
844.32
862.50
864,223
+15.79(+1.86%)
Feb 07, 2024
835.92
856.15
831.43
846.72
858,880
+13.89(+1.67%)
Feb 06, 2024
851.07
855.55
822.03
832.83
1,056,858
-16.66(-1.96%)
Feb 05, 2024
836.99
855.48
830.70
849.49
866,577
+12.59(+1.50%)
Feb 02, 2024
825.51
844.56
825.51
836.90
764,516
+6.48(+0.78%)
Feb 01, 2024
830.06
834.27
822.27
830.42
763,769
+7.02(+0.85%)
Jan 31, 2024
820.23
836.01
813.92
823.40
998,997
-10.60(-1.27%)
Jan 30, 2024
839.28
848.16
830.18
834.00
1,070,912
-9.99(-1.18%)
Jan 29, 2024
833.90
845.05
832.21
843.98
991,961
+6.74(+0.81%)
Jan 26, 2024
851.17
858.15
834.83
837.24
1,678,727
-26.50(-3.07%)
Jan 25, 2024
875.12
898.16
862.84
863.74
3,109,849
+17.40(+2.06%)
Jan 24, 2024
848.17
856.80
836.65
846.34
1,928,478
+17.73(+2.14%)
Jan 23, 2024
827.83
830.19
819.71
828.61
827,061
-3.14(-0.38%)
Jan 22, 2024
827.35
844.79
825.89
831.75
1,367,621
+7.21(+0.87%)
Jan 19, 2024
796.97
826.78
793.01
824.54
1,866,825
+40.58(+5.18%)
Jan 18, 2024
774.23
786.70
770.12
783.96
1,520,810
+32.68(+4.35%)
Jan 17, 2024
751.21
752.68
740.42
751.28
965,139
-8.22(-1.08%)
Jan 16, 2024
752.67
767.25
746.41
759.50
685,840
+1.47(+0.19%)
Jan 12, 2024
759.10
761.71
753.24
758.04
498,355
-0.53(-0.07%)
Jan 11, 2024
748.00
759.74
740.57
758.57
775,832
+10.49(+1.40%)
Jan 10, 2024
752.16
753.22
734.93
748.08
839,060
-2.32(-0.31%)
Jan 09, 2024
744.73
755.21
743.05
750.40
591,297
-5.13(-0.68%)
Jan 08, 2024
734.76
756.07
734.76
755.53
1,091,243
+24.71(+3.38%)
Jan 05, 2024
732.99
740.66
727.03
730.83
823,624
+1.32(+0.18%)
Jan 04, 2024
724.22
743.31
721.70
729.51
1,035,277
-5.84(-0.79%)
Jan 03, 2024
730.43
741.40
728.09
735.35
924,422
-12.34(-1.65%)
Jan 02, 2024
767.10
767.73
740.48
747.69
1,120,505
-33.89(-4.34%)
Dec 29, 2023
785.82
788.39
776.33
781.58
520,297
-6.40(-0.81%)
Dec 28, 2023
796.09
797.00
787.32
787.97
601,961
-5.25(-0.66%)
Dec 27, 2023
797.28
799.57
788.60
793.22
763,970
-0.78(-0.10%)
Dec 26, 2023
781.36
798.15
781.36
794.00
695,606
+15.69(+2.02%)
Dec 22, 2023
775.25
782.42
771.96
778.32
526,272
+3.06(+0.40%)
Dec 21, 2023
776.83
777.58
761.86
775.25
936,751
+21.94(+2.91%)
Dec 20, 2023
770.39
778.82
752.80
753.31
1,142,609
-26.02(-3.34%)
Dec 19, 2023
770.56
780.16
767.08
779.33
892,255
+11.07(+1.44%)
Dec 18, 2023
773.93
777.33
755.88
768.27
886,005
-3.57(-0.46%)
Dec 15, 2023
767.68
778.00
765.92
771.84
1,790,656
+6.28(+0.82%)
Dec 14, 2023
738.77
769.62
737.19
765.56
1,726,170
+32.49(+4.43%)
Dec 13, 2023
731.38
739.00
719.94
733.07
875,004
+3.40(+0.47%)
Dec 12, 2023
731.43
737.21
725.55
729.67
1,214,179
-2.35(-0.32%)
Dec 11, 2023
706.79
734.40
704.95
732.01
1,590,451
+32.26(+4.61%)
Dec 08, 2023
696.06
707.71
695.62
699.75
798,271
-4.84(-0.69%)
Dec 07, 2023
699.74
706.87
693.82
704.59
902,715
+13.10(+1.89%)
Dec 06, 2023
705.54
706.53
690.10
691.49
637,931
-2.26(-0.33%)
Dec 05, 2023
692.96
696.55
683.84
693.75
1,225,694
-12.86(-1.82%)
Dec 04, 2023
712.12
713.06
698.63
706.61
907,762
-11.96(-1.66%)
Dec 01, 2023
708.62
719.08
704.68
718.57
695,395
+6.13(+0.86%)
Nov 30, 2023
715.31
715.31
702.94
712.44
1,298,565
+1.92(+0.27%)
Nov 29, 2023
716.50
721.94
709.58
710.52
816,180
+3.58(+0.51%)
Nov 28, 2023
708.87
713.94
701.07
706.94
909,249
-12.00(-1.67%)
Nov 27, 2023
711.52
727.43
707.23
718.94
684,894
+4.93(+0.69%)
Nov 24, 2023
713.00
718.62
711.52
714.01
302,067
+0.04(+0.01%)
Nov 22, 2023
711.52
724.68
709.93
713.97
786,072
+10.04(+1.43%)
Nov 21, 2023
712.55
712.55
700.06
703.93
874,952
-11.72(-1.64%)
Nov 20, 2023
693.94
717.50
693.94
715.65
1,031,449
+18.72(+2.69%)
Nov 17, 2023
688.20
698.15
684.66
696.94
1,031,531
-0.10(-0.01%)
Nov 16, 2023
695.60
702.91
692.46
697.03
1,006,569
+2.53(+0.36%)
Nov 15, 2023
694.81
696.16
688.17
694.51
632,039
+2.97(+0.43%)
Nov 14, 2023
687.64
692.79
680.59
691.54
959,700
+21.38(+3.19%)
Nov 13, 2023
676.70
676.71
667.29
670.16
819,774
-11.94(-1.75%)
Nov 10, 2023
657.87
684.53
653.16
682.10
1,380,522
+35.00(+5.41%)
Nov 09, 2023
646.84
665.25
645.36
647.10
1,222,880
+2.67(+0.41%)
Nov 08, 2023
641.47
645.97
637.96
644.43
733,614
+6.29(+0.99%)
Nov 07, 2023
636.89
643.94
633.60
638.14
823,241
+2.20(+0.35%)
Nov 06, 2023
631.00
636.47
625.06
635.94
696,242
+4.95(+0.78%)
Nov 03, 2023
626.14
636.30
623.84
631.00
988,205
+10.75(+1.73%)
Nov 02, 2023
619.47
628.34
615.20
620.25
1,362,284
+16.54(+2.74%)
Nov 01, 2023
589.99
604.69
585.91
603.71
1,048,334
+18.35(+3.13%)
Oct 31, 2023
583.48
587.90
571.63
585.36
821,779
+4.70(+0.81%)
Oct 30, 2023
579.58
590.48
574.38
580.66
870,064
-0.52(-0.09%)
Oct 27, 2023
581.46
590.67
577.96
581.18
954,324
-1.10(-0.19%)
Oct 26, 2023
586.24
601.64
580.68
582.29
1,203,183
+1.78(+0.31%)
Oct 25, 2023
593.79
595.63
578.25
580.50
1,138,194
-20.58(-3.42%)
Oct 24, 2023
602.28
608.37
596.03
601.08
970,818
+4.42(+0.74%)
Oct 23, 2023
593.40
604.34
586.52
596.67
814,421
-0.77(-0.13%)
Oct 20, 2023
600.77
605.25
595.51
597.43
1,307,661
-1.59(-0.27%)
Oct 19, 2023
623.90
629.42
597.30
599.02
2,519,969
-40.09(-6.27%)
Oct 18, 2023
634.90
642.01
623.24
639.12
1,335,022
-7.67(-1.19%)
Oct 17, 2023
635.04
650.26
623.41
646.79
1,039,133
-0.75(-0.12%)
Oct 16, 2023
644.67
652.44
640.99
647.54
1,002,625
+5.55(+0.86%)
Oct 13, 2023
657.79
661.16
638.88
641.98
1,235,496
-9.79(-1.50%)
Oct 12, 2023
642.21
661.77
642.07
651.78
1,335,102
+13.16(+2.06%)
Oct 11, 2023
637.83
640.12
630.86
638.61
664,768
+7.31(+1.16%)
Oct 10, 2023
630.38
639.83
625.23
631.30
677,459
+6.66(+1.07%)
Oct 09, 2023
618.22
627.80
611.77
624.64
695,563
-0.42(-0.07%)
Oct 06, 2023
617.65
629.01
606.26
625.06
1,070,122
+2.27(+0.36%)
Oct 05, 2023
629.90
630.80
617.27
622.79
757,305
-6.52(-1.04%)
Oct 04, 2023
621.37
630.92
619.00
629.31
963,493
+14.20(+2.31%)
Oct 03, 2023
627.02
633.90
609.92
615.11
1,024,595
-12.71(-2.02%)
Oct 02, 2023
624.20
637.88
619.99
627.81
992,954
+4.09(+0.66%)
Sep 29, 2023
633.41
634.26
622.03
623.72
774,852
-0.75(-0.12%)
Sep 28, 2023
608.00
627.47
604.68
624.47
1,189,763
+13.30(+2.18%)
Sep 27, 2023
609.01
614.71
599.70
611.17
1,200,779
+8.12(+1.35%)
Sep 26, 2023
608.97
612.52
600.59
603.05
1,064,292
-14.51(-2.35%)
Sep 25, 2023
612.30
617.95
613.83
617.57
767,043
+1.47(+0.24%)
Sep 22, 2023
616.96
625.88
612.51
616.10
1,280,752
+8.68(+1.43%)
Sep 21, 2023
607.27
615.12
606.03
607.42
1,175,186
-8.43(-1.37%)
Sep 20, 2023
624.45
629.66
614.30
615.85
851,169
-6.26(-1.01%)
Sep 19, 2023
632.56
632.88
618.71
622.11
1,099,875
-10.45(-1.65%)
Sep 18, 2023
617.75
633.40
615.21
632.56
1,266,007
+12.48(+2.01%)
Sep 15, 2023
643.84
644.78
614.77
620.08
3,176,742
-33.16(-5.08%)
Sep 14, 2023
664.00
664.25
647.84
653.24
1,039,796
-2.22(-0.34%)
Sep 13, 2023
654.31
663.86
649.69
655.46
882,052
+5.93(+0.91%)
Sep 12, 2023
651.01
661.30
648.72
649.53
896,479
-8.94(-1.36%)
Sep 11, 2023
668.33
670.06
645.92
658.46
960,264
-5.16(-0.78%)
Sep 08, 2023
668.21
675.11
661.27
663.62
909,684
-7.76(-1.16%)
Sep 07, 2023
675.65
676.25
659.77
671.38
1,213,555
-19.39(-2.81%)
Sep 06, 2023
691.68
702.88
682.34
690.77
908,421
-4.49(-0.65%)
Sep 05, 2023
692.76
701.91
689.73
695.26
524,058
-1.18(-0.17%)
Sep 01, 2023
703.71
706.32
692.61
696.44
650,490
-0.44(-0.06%)
Aug 31, 2023
675.31
698.86
675.31
696.88
1,694,920
+15.75(+2.31%)
Aug 30, 2023
678.38
683.84
667.02
681.13
909,805
+1.87(+0.27%)
Aug 29, 2023
657.97
686.24
656.64
679.27
1,047,996
+18.19(+2.75%)
Aug 28, 2023
664.50
669.46
656.45
661.08
614,098
+6.00(+0.92%)
Aug 25, 2023
653.58
661.12
641.43
655.08
766,256
+4.31(+0.66%)
Aug 24, 2023
685.23
686.28
647.73
650.77
1,143,991
-21.99(-3.27%)
Aug 23, 2023
661.20
676.34
659.62
672.76
877,118
+11.18(+1.69%)
Aug 22, 2023
672.08
675.20
658.93
661.58
632,697
-2.40(-0.36%)
Aug 21, 2023
649.85
666.98
648.58
663.98
915,415
+16.17(+2.50%)
Aug 18, 2023
637.58
651.56
634.44
647.81
940,997
+4.35(+0.68%)
Aug 17, 2023
645.07
654.02
641.67
643.46
897,767
+2.25(+0.35%)
Aug 16, 2023
654.28
654.68
640.62
641.21
814,938
-9.46(-1.45%)
Aug 15, 2023
656.00
660.58
649.50
650.67
676,633
-11.28(-1.70%)
Aug 14, 2023
645.88
662.02
643.80
661.96
1,311,958
+15.11(+2.34%)
Aug 11, 2023
665.54
667.20
646.28
646.85
1,616,184
-34.15(-5.01%)
Aug 10, 2023
686.19
695.47
675.53
681.00
945,091
+0.34(+0.05%)
Aug 09, 2023
691.29
694.45
680.30
680.66
820,422
-9.87(-1.43%)
Aug 08, 2023
690.14
692.94
681.28
690.53
815,985
-9.29(-1.33%)
Aug 07, 2023
692.51
701.01
685.80
699.82
690,088
+14.78(+2.16%)
Aug 04, 2023
687.91
697.11
681.13
685.03
670,556
-2.88(-0.42%)
Aug 03, 2023
675.86
689.55
672.20
687.91
1,225,171
+7.42(+1.09%)
Aug 02, 2023
699.66
701.69
678.23
680.49
1,509,493
-29.78(-4.19%)
Aug 01, 2023
703.28
713.84
702.87
710.27
961,004
-2.57(-0.36%)
Jul 31, 2023
715.79
720.82
708.11
712.84
1,144,193
-2.75(-0.38%)
Jul 28, 2023
704.71
718.38
700.05
715.59
1,865,031
+19.16(+2.75%)
Jul 27, 2023
669.70
710.31
668.03
696.43
3,416,051
+59.11(+9.28%)
Jul 26, 2023
636.97
643.24
627.17
637.32
1,371,287
-7.81(-1.21%)
Jul 25, 2023
634.01
649.24
633.03
645.13
915,443
+11.12(+1.75%)
Jul 24, 2023
624.54
637.53
624.06
634.01
1,156,635
+15.28(+2.47%)
Jul 21, 2023
614.65
622.02
613.13
618.73
2,631,801
+8.05(+1.32%)
Jul 20, 2023
624.75
624.92
607.79
610.68
1,685,202
-24.40(-3.84%)
Jul 19, 2023
647.32
649.07
633.20
635.08
939,619
-15.71(-2.41%)
Jul 18, 2023
649.10
655.79
643.58
650.78
1,031,353
-4.10(-0.63%)
Jul 17, 2023
630.01
658.62
630.01
654.88
1,394,538
+21.34(+3.37%)
Jul 14, 2023
637.07
642.09
630.92
633.54
926,401
+0.26(+0.04%)
Jul 13, 2023
622.07
637.03
622.07
633.28
1,097,472
+15.58(+2.52%)
Jul 12, 2023
624.02
624.06
612.93
617.71
1,314,579
+3.15(+0.51%)
Jul 11, 2023
623.61
625.19
603.48
614.55
1,212,365
-8.15(-1.31%)
Jul 10, 2023
615.13
625.33
612.75
622.71
1,298,363
+9.69(+1.58%)
Jul 07, 2023
616.98
624.41
612.09
613.01
734,675
-3.11(-0.50%)
Jul 06, 2023
612.59
617.85
606.85
616.12
1,308,105
-7.52(-1.21%)
Jul 05, 2023
639.01
641.00
623.56
623.64
1,114,566
-22.23(-3.44%)
Jul 03, 2023
637.81
645.89
633.83
645.87
626,861
+8.07(+1.26%)
Jun 30, 2023
639.27
643.77
633.89
637.81
1,095,263
+2.48(+0.39%)
Jun 29, 2023
642.53
642.80
631.00
635.33
1,413,349
-1.81(-0.28%)
Jun 28, 2023
634.96
644.56
630.97
637.13
1,189,212
-6.92(-1.08%)
Jun 27, 2023
618.84
645.12
617.12
644.06
1,344,929
+28.60(+4.65%)
Jun 26, 2023
609.32
628.43
608.87
615.45
1,354,737
+11.48(+1.90%)
Jun 23, 2023
604.71
606.54
596.64
603.98
1,090,261
-11.02(-1.79%)
Jun 22, 2023
596.38
619.57
593.72
615.00
1,182,822
+13.96(+2.32%)
Jun 21, 2023
604.50
610.96
597.58
601.04
905,898
-8.41(-1.38%)
Jun 20, 2023
606.01
613.82
603.18
609.45
988,874
+1.62(+0.27%)
Jun 16, 2023
618.72
619.09
605.57
607.84
2,700,032
-7.98(-1.30%)
Jun 15, 2023
612.85
620.21
611.58
615.81
1,877,246
-9.27(-1.48%)
Jun 14, 2023
615.13
625.76
608.23
625.08
1,130,623
+4.45(+0.72%)
Jun 13, 2023
620.09
624.78
611.06
620.62
1,185,300
-0.26(-0.04%)
Jun 12, 2023
606.17
621.90
600.82
620.89
1,526,783
+20.72(+3.45%)
Jun 09, 2023
611.72
614.53
599.35
600.17
1,079,013
-7.87(-1.29%)
Jun 08, 2023
605.46
609.67
598.10
608.03
920,714
+3.72(+0.62%)
Jun 07, 2023
606.43
614.65
601.14
604.31
1,215,040
-1.41(-0.23%)
Jun 06, 2023
589.75
609.20
587.49
605.72
1,118,142
+6.52(+1.09%)
Jun 05, 2023
605.10
607.40
596.64
599.20
1,055,334
-7.98(-1.31%)
Jun 02, 2023
613.44
615.40
601.32
607.17
1,194,066
-6.12(-1.00%)
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.