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 (%)
Jun 28, 2024 443.98 447.64 438.07 440.51 4,111,269 -1.59(-0.36%)
Jun 27, 2024 447.91 448.04 441.35 442.10 3,318,772 -9.62(-2.13%)
Jun 26, 2024 452.08 454.00 450.72 451.71 2,454,854 -3.26(-0.72%)
Jun 25, 2024 457.80 459.62 453.12 454.98 2,533,372 -1.31(-0.29%)
Jun 24, 2024 454.26 462.38 454.26 456.28 2,600,792 +2.11(+0.46%)
Jun 21, 2024 451.52 454.63 449.59 454.18 5,069,885 +2.34(+0.52%)
Jun 20, 2024 450.39 453.81 447.70 451.84 3,011,145 +2.40(+0.53%)
Jun 18, 2024 446.40 450.53 446.04 449.44 2,640,413 +2.00(+0.45%)
Jun 17, 2024 441.78 448.68 441.03 447.45 2,355,215 +3.48(+0.78%)
Jun 14, 2024 442.68 444.30 440.55 443.97 2,164,750 -0.37(-0.08%)
Jun 13, 2024 442.35 444.49 438.67 444.34 2,920,768 +2.00(+0.45%)
Jun 12, 2024 450.82 451.83 440.95 442.35 2,742,959 -6.03(-1.35%)
Jun 11, 2024 447.18 448.59 444.45 448.38 1,779,914 -0.21(-0.05%)
Jun 10, 2024 447.76 449.50 443.71 448.59 1,957,402 -0.54(-0.12%)
Jun 07, 2024 448.79 452.33 446.60 449.12 1,672,325 +1.11(+0.25%)
Jun 06, 2024 447.83 449.12 443.97 448.02 1,889,541 +2.02(+0.45%)
Jun 05, 2024 446.14 446.90 441.65 446.00 2,159,990 +1.89(+0.42%)
Jun 04, 2024 442.70 444.22 440.67 444.11 2,099,502 +1.58(+0.36%)
Jun 03, 2024 442.82 444.34 437.24 442.54 2,126,905 -3.87(-0.87%)
May 31, 2024 442.04 446.68 438.61 446.41 3,927,814 +4.96(+1.12%)
May 30, 2024 441.56 443.53 440.02 441.45 2,193,135 -0.37(-0.08%)
May 29, 2024 441.46 443.90 441.15 441.82 1,879,862 -2.61(-0.59%)
May 28, 2024 449.33 449.96 441.74 444.42 2,674,827 -6.09(-1.35%)
May 24, 2024 451.84 453.78 449.65 450.51 2,165,386 -0.03(-0.01%)
May 23, 2024 455.85 457.37 449.77 450.54 2,087,682 -5.30(-1.16%)
May 22, 2024 458.22 461.82 454.49 455.85 1,715,630 -2.58(-0.56%)
May 21, 2024 457.23 459.71 454.96 458.42 2,169,173 -0.56(-0.12%)
May 20, 2024 458.80 461.54 458.10 458.98 1,399,298 -0.61(-0.13%)
May 17, 2024 459.77 461.00 457.43 459.59 1,988,860 +1.40(+0.31%)
May 16, 2024 459.32 464.24 458.14 458.19 2,415,300 +0.87(+0.19%)
May 15, 2024 452.12 457.92 452.12 457.32 2,441,249 +3.79(+0.84%)
May 14, 2024 457.24 458.30 448.63 453.53 2,995,787 -3.56(-0.78%)
May 13, 2024 456.25 458.04 454.83 457.08 2,072,404 +0.78(+0.17%)
May 10, 2024 456.65 457.90 454.31 456.30 1,732,618 +1.49(+0.33%)
May 09, 2024 452.88 455.35 452.88 454.82 1,973,067 +0.72(+0.16%)
May 08, 2024 453.33 454.44 449.25 454.10 2,335,878 +1.71(+0.38%)
May 07, 2024 451.09 452.63 446.86 452.39 2,355,518 +3.69(+0.82%)
May 06, 2024 446.57 449.83 444.90 448.70 2,539,947 +5.78(+1.31%)
May 03, 2024 444.25 444.60 436.25 442.92 3,717,112 +2.48(+0.56%)
May 02, 2024 442.35 443.39 437.40 440.45 3,872,041 -0.97(-0.22%)
May 01, 2024 445.14 448.32 437.73 441.42 4,986,537 -9.12(-2.02%)
Apr 30, 2024 455.58 457.04 450.21 450.53 2,701,835 -5.89(-1.29%)
Apr 29, 2024 460.27 460.91 455.01 456.42 2,124,485 -5.31(-1.15%)
Apr 26, 2024 462.23 464.13 460.26 461.74 1,966,182 +0.31(+0.07%)
Apr 25, 2024 460.26 463.31 456.04 461.43 2,009,584 -0.39(-0.08%)
Apr 24, 2024 464.60 467.46 459.67 461.82 4,049,020 -0.32(-0.07%)
Apr 23, 2024 457.80 462.30 456.63 462.13 2,031,373 +6.06(+1.33%)
Apr 22, 2024 456.82 460.06 454.46 456.07 2,160,351 +1.36(+0.30%)
Apr 19, 2024 458.21 459.18 451.92 454.72 2,552,619 +0.69(+0.15%)
Apr 18, 2024 459.82 461.23 453.13 454.03 2,001,705 -5.45(-1.19%)
Apr 17, 2024 462.09 462.73 457.47 459.48 1,737,594 +0.34(+0.07%)
Apr 16, 2024 459.32 462.69 458.32 459.14 1,789,830 +0.03(+0.01%)
Apr 15, 2024 469.54 470.30 457.75 459.11 2,073,682 -5.58(-1.20%)
Apr 12, 2024 465.31 468.83 461.43 464.69 2,490,044 -2.93(-0.63%)
Apr 11, 2024 467.59 469.65 463.50 467.62 2,304,043 -0.86(-0.18%)
Apr 10, 2024 469.48 473.68 468.16 468.48 2,714,652 -2.99(-0.63%)
Apr 09, 2024 477.26 478.18 467.14 471.46 2,221,152 -6.68(-1.40%)
Apr 08, 2024 475.69 478.97 473.58 478.14 1,964,803 +2.36(+0.50%)
Apr 05, 2024 472.64 477.94 471.18 475.79 2,469,806 +7.36(+1.57%)
Apr 04, 2024 478.60 480.58 467.66 468.43 2,559,967 -7.63(-1.60%)
Apr 03, 2024 479.07 481.92 475.85 476.06 2,271,557 -2.00(-0.42%)
Apr 02, 2024 475.61 479.04 474.94 478.06 3,274,582 +1.03(+0.22%)
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.