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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zillow Group Cl C (NQ: Z )

60.09 +0.41 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 56.30 56.40 54.60 55.30 2,946,141 -0.57(-1.02%)
Aug 29, 2024 56.78 56.95 55.79 55.87 2,573,493 -0.49(-0.87%)
Aug 28, 2024 56.89 57.11 55.73 56.36 2,444,284 -0.96(-1.67%)
Aug 27, 2024 56.74 57.54 55.70 57.32 3,226,902 -0.21(-0.37%)
Aug 26, 2024 56.56 58.29 56.56 57.53 5,418,347 +1.18(+2.09%)
Aug 23, 2024 53.98 57.08 53.81 56.35 5,370,645 +2.78(+5.19%)
Aug 22, 2024 55.00 55.30 53.45 53.57 3,500,100 -1.18(-2.16%)
Aug 21, 2024 55.13 55.29 53.93 54.75 2,991,503 +0.14(+0.26%)
Aug 20, 2024 55.60 56.52 54.22 54.61 3,543,924 -0.99(-1.78%)
Aug 19, 2024 53.55 55.72 53.34 55.60 3,553,259 +2.00(+3.73%)
Aug 16, 2024 52.54 53.69 52.45 53.60 3,245,387 +0.27(+0.51%)
Aug 15, 2024 53.72 54.19 52.60 53.33 3,231,660 -0.29(-0.54%)
Aug 14, 2024 53.75 54.13 51.94 53.62 3,778,804 +0.21(+0.39%)
Aug 13, 2024 51.77 53.59 51.16 53.41 3,402,840 +2.37(+4.64%)
Aug 12, 2024 52.00 52.03 50.59 51.04 3,452,083 -0.88(-1.69%)
Aug 09, 2024 49.82 52.04 49.63 51.92 5,964,577 +2.52(+5.10%)
Aug 08, 2024 48.33 50.41 46.75 49.40 12,986,613 +7.63(+18.27%)
Aug 07, 2024 42.49 43.80 41.67 41.77 7,176,691 -0.64(-1.51%)
Aug 06, 2024 43.14 43.48 42.37 42.41 3,294,989 -0.42(-0.98%)
Aug 05, 2024 42.62 43.65 41.75 42.83 5,628,596 -1.53(-3.45%)
Aug 02, 2024 44.74 44.84 43.49 44.36 5,752,489 -1.20(-2.63%)
Aug 01, 2024 49.50 49.54 45.12 45.56 3,841,616 -3.14(-6.45%)
Jul 31, 2024 49.70 50.80 48.60 48.70 3,946,123 -0.55(-1.12%)
Jul 30, 2024 49.38 49.46 48.28 49.25 2,737,148 +0.11(+0.22%)
Jul 29, 2024 49.50 50.27 48.89 49.14 2,097,157 -0.15(-0.30%)
Jul 26, 2024 49.69 50.46 48.58 49.29 2,617,914 +0.82(+1.69%)
Jul 25, 2024 47.41 49.43 47.14 48.47 3,841,138 +0.97(+2.04%)
Jul 24, 2024 50.88 51.42 47.36 47.50 4,473,524 -3.75(-7.32%)
Jul 23, 2024 51.14 52.32 50.98 51.25 3,813,181 -0.30(-0.58%)
Jul 22, 2024 50.70 51.69 50.41 51.55 2,693,396 +1.14(+2.26%)
Jul 19, 2024 50.92 51.14 50.05 50.41 2,738,458 -0.56(-1.10%)
Jul 18, 2024 52.50 53.62 50.50 50.97 3,266,956 -1.75(-3.32%)
Jul 17, 2024 53.03 54.27 52.68 52.72 4,026,443 -1.30(-2.41%)
Jul 16, 2024 52.00 54.08 51.88 54.02 5,280,303 +2.38(+4.61%)
Jul 15, 2024 50.36 51.93 49.71 51.64 3,011,399 +1.36(+2.70%)
Jul 12, 2024 49.94 50.82 49.04 50.28 3,696,211 +0.88(+1.78%)
Jul 11, 2024 48.64 49.82 48.37 49.40 4,064,316 +2.05(+4.33%)
Jul 10, 2024 48.39 48.56 46.37 47.35 2,466,608 -0.59(-1.23%)
Jul 09, 2024 46.85 48.06 46.17 47.94 2,877,132 +1.08(+2.30%)
Jul 08, 2024 46.32 47.19 45.25 46.86 2,984,924 +0.63(+1.36%)
Jul 05, 2024 45.80 46.50 45.42 46.23 1,744,036 +0.43(+0.94%)
Jul 03, 2024 44.90 46.62 44.67 45.80 1,904,613 +0.97(+2.16%)
Jul 02, 2024 45.89 45.89 44.62 44.83 3,186,897 -0.81(-1.77%)
Jul 01, 2024 46.27 46.27 44.68 45.64 4,129,150 -0.75(-1.62%)
Jun 28, 2024 47.10 47.74 45.97 46.39 3,580,867 -0.41(-0.88%)
Jun 27, 2024 46.50 47.10 46.30 46.80 2,612,173 +0.30(+0.65%)
Jun 26, 2024 45.57 46.67 45.41 46.50 3,608,384 +0.51(+1.11%)
Jun 25, 2024 46.93 47.40 45.64 45.99 4,416,686 -1.03(-2.19%)
Jun 24, 2024 48.91 49.55 46.77 47.02 4,018,085 -1.89(-3.86%)
Jun 21, 2024 48.82 49.10 48.45 48.91 5,506,347 +0.08(+0.16%)
Jun 20, 2024 49.00 49.45 47.81 48.83 3,011,640 -0.19(-0.39%)
Jun 18, 2024 47.00 49.16 46.80 49.02 4,630,895 +2.21(+4.72%)
Jun 17, 2024 47.79 48.00 46.78 46.81 2,859,044 -1.19(-2.48%)
Jun 14, 2024 48.72 48.87 47.46 48.00 3,650,523 -0.50(-1.03%)
Jun 13, 2024 48.42 48.93 47.60 48.50 6,349,673 -0.01(-0.02%)
Jun 12, 2024 45.52 48.83 45.50 48.51 14,071,485 +5.70(+13.31%)
Jun 11, 2024 43.33 43.42 42.43 42.81 3,732,245 -0.69(-1.59%)
Jun 10, 2024 42.20 44.22 42.20 43.50 4,882,408 +0.87(+2.04%)
Jun 07, 2024 41.72 42.76 41.29 42.63 4,291,116 -0.05(-0.12%)
Jun 06, 2024 42.57 43.03 42.32 42.68 1,583,564 -0.11(-0.26%)
Jun 05, 2024 41.96 42.93 41.77 42.79 2,241,006 +0.87(+2.08%)
Jun 04, 2024 41.62 42.87 41.55 41.92 4,204,387 +0.21(+0.50%)
Jun 03, 2024 41.16 41.77 40.61 41.71 3,728,667 +0.76(+1.86%)
May 31, 2024 39.85 41.00 39.48 40.95 5,228,384 +1.74(+4.44%)
May 30, 2024 39.39 39.82 39.20 39.21 2,754,328 -0.06(-0.15%)
May 29, 2024 39.05 39.95 39.05 39.27 2,866,595 -0.49(-1.23%)
May 28, 2024 40.00 40.56 39.53 39.76 2,045,025 +0.09(+0.23%)
May 24, 2024 40.15 40.59 39.62 39.67 1,814,816 -0.21(-0.53%)
May 23, 2024 41.55 41.76 39.86 39.88 3,817,030 -1.64(-3.95%)
May 22, 2024 42.10 42.28 41.23 41.52 3,093,792 -0.81(-1.91%)
May 21, 2024 42.90 42.90 42.30 42.33 2,111,918 -0.84(-1.95%)
May 20, 2024 44.00 44.36 43.13 43.17 1,737,855 -0.93(-2.11%)
May 17, 2024 44.79 44.97 43.81 44.10 2,857,747 -0.65(-1.45%)
May 16, 2024 45.00 45.03 44.39 44.75 2,937,818 -0.38(-0.84%)
May 15, 2024 46.00 46.05 43.84 45.13 5,527,431 +0.43(+0.96%)
May 14, 2024 43.43 45.77 43.34 44.70 5,521,208 +1.86(+4.34%)
May 13, 2024 42.70 43.43 42.44 42.84 1,964,461 +0.48(+1.13%)
May 10, 2024 43.09 43.23 42.17 42.36 2,713,815 -0.72(-1.67%)
May 09, 2024 41.86 43.13 41.75 43.08 3,022,685 +1.43(+3.43%)
May 08, 2024 42.75 43.07 41.62 41.65 3,139,458 -1.47(-3.41%)
May 07, 2024 41.86 43.49 41.81 43.12 6,806,189 +1.42(+3.41%)
May 06, 2024 41.08 41.81 40.76 41.70 4,480,253 +1.01(+2.48%)
May 03, 2024 41.26 42.41 40.50 40.69 5,361,349 +0.85(+2.13%)
May 02, 2024 40.22 40.26 38.45 39.84 11,249,984 -2.01(-4.80%)
May 01, 2024 42.59 43.41 41.63 41.85 5,708,776 -0.72(-1.69%)
Apr 30, 2024 43.37 43.78 42.54 42.57 2,974,010 -1.08(-2.47%)
Apr 29, 2024 43.88 44.45 43.35 43.65 2,667,391 -0.02(-0.05%)
Apr 26, 2024 43.01 44.24 42.67 43.67 3,002,332 +0.72(+1.68%)
Apr 25, 2024 42.21 43.52 42.09 42.95 2,692,532 -0.48(-1.11%)
Apr 24, 2024 43.64 44.73 43.24 43.43 2,668,976 -0.20(-0.46%)
Apr 23, 2024 42.54 44.03 42.37 43.63 3,378,979 +1.39(+3.29%)
Apr 22, 2024 42.14 42.40 41.20 42.24 3,828,287 +0.42(+1.00%)
Apr 19, 2024 41.65 42.32 41.50 41.82 3,736,332 +0.01(+0.02%)
Apr 18, 2024 42.72 42.88 41.77 41.81 3,303,637 -0.73(-1.72%)
Apr 17, 2024 43.63 43.88 42.51 42.54 2,936,699 -0.79(-1.82%)
Apr 16, 2024 43.06 43.42 42.34 43.33 4,532,628 +0.18(+0.42%)
Apr 15, 2024 44.85 44.85 43.02 43.15 3,220,796 -1.27(-2.86%)
Apr 12, 2024 45.08 45.25 44.31 44.42 2,302,201 -0.84(-1.86%)
Apr 11, 2024 45.52 45.89 44.69 45.26 2,648,245 +0.13(+0.29%)
Apr 10, 2024 46.18 46.47 44.92 45.13 4,127,309 -2.86(-5.96%)
Apr 09, 2024 47.96 48.16 47.22 47.99 2,330,988 +0.29(+0.61%)
Apr 08, 2024 47.52 47.93 46.36 47.70 2,017,303 +0.48(+1.02%)
Apr 05, 2024 46.38 47.39 45.26 47.22 3,958,198 +0.40(+0.85%)
Apr 04, 2024 47.19 48.09 46.59 46.82 2,294,627 +0.08(+0.17%)
Apr 03, 2024 46.86 47.16 46.43 46.74 2,518,264 -0.12(-0.26%)
Apr 02, 2024 47.45 47.45 46.23 46.86 5,055,693 -1.36(-2.82%)
Apr 01, 2024 48.93 49.95 47.82 48.22 2,891,169 -0.56(-1.15%)
Mar 28, 2024 50.17 49.11 48.70 48.78 4,895,670 -1.60(-3.18%)
Mar 27, 2024 49.53 50.46 49.28 50.38 2,449,921 +1.48(+3.03%)
Mar 26, 2024 49.62 50.42 48.82 48.90 2,646,496 -0.41(-0.83%)
Mar 25, 2024 50.94 51.46 48.91 49.31 4,311,990 -1.52(-2.99%)
Mar 22, 2024 50.99 52.12 50.29 50.83 3,487,624 -0.42(-0.82%)
Mar 21, 2024 49.66 51.54 49.22 51.25 8,710,997 +2.32(+4.74%)
Mar 20, 2024 47.91 49.46 47.57 48.93 3,863,946 +0.78(+1.62%)
Mar 19, 2024 47.82 49.57 47.53 48.15 6,886,022 +0.48(+1.01%)
Mar 18, 2024 48.00 48.94 45.16 47.67 13,035,423 -0.04(-0.08%)
Mar 15, 2024 54.60 55.48 46.27 47.71 24,781,612 -7.44(-13.49%)
Mar 14, 2024 55.85 56.48 54.47 55.15 2,636,027 -0.83(-1.48%)
Mar 13, 2024 56.39 58.43 55.84 55.98 3,230,198 -0.57(-1.01%)
Mar 12, 2024 57.29 57.59 56.04 56.55 1,924,050 -0.38(-0.67%)
Mar 11, 2024 57.64 57.77 56.47 56.93 2,152,035 -0.95(-1.64%)
Mar 08, 2024 56.48 58.68 56.19 57.88 2,713,162 +1.94(+3.47%)
Mar 07, 2024 57.00 57.00 55.24 55.94 2,177,583 -0.27(-0.48%)
Mar 06, 2024 55.03 56.93 54.76 56.21 3,284,201 +1.72(+3.16%)
Mar 05, 2024 56.05 56.50 53.60 54.49 4,509,912 -2.85(-4.97%)
Mar 04, 2024 57.78 58.14 56.56 57.34 3,045,801 +0.24(+0.42%)
Mar 01, 2024 56.25 57.51 55.91 57.10 2,916,405 +0.95(+1.69%)
Feb 29, 2024 56.11 57.33 55.24 56.15 3,245,503 +0.91(+1.65%)
Feb 28, 2024 54.05 55.94 53.95 55.24 2,438,195 +0.40(+0.73%)
Feb 27, 2024 54.22 55.15 53.53 54.84 3,551,386 +1.17(+2.18%)
Feb 26, 2024 53.39 54.60 53.33 53.67 4,780,402 +0.14(+0.26%)
Feb 23, 2024 53.39 53.84 52.91 53.53 2,648,063 +0.31(+0.58%)
Feb 22, 2024 54.16 54.49 53.11 53.22 2,615,337 -0.56(-1.04%)
Feb 21, 2024 52.81 53.95 52.76 53.78 3,535,173 +0.26(+0.49%)
Feb 20, 2024 54.05 54.49 53.03 53.52 4,809,890 -1.28(-2.34%)
Feb 16, 2024 56.05 56.37 54.50 54.80 5,721,349 -3.12(-5.39%)
Feb 15, 2024 58.69 58.96 56.60 57.92 5,399,409 -0.14(-0.24%)
Feb 14, 2024 57.40 61.13 56.81 58.06 11,343,001 +4.18(+7.76%)
Feb 13, 2024 53.00 54.47 52.60 53.88 4,871,961 -1.60(-2.88%)
Feb 12, 2024 55.35 56.57 55.02 55.48 4,991,118 +0.53(+0.96%)
Feb 09, 2024 56.05 56.22 53.88 54.95 4,125,335 -1.33(-2.36%)
Feb 08, 2024 57.25 57.49 56.15 56.28 2,575,403 -0.97(-1.69%)
Feb 07, 2024 57.61 57.65 56.16 57.25 2,121,181 +0.19(+0.33%)
Feb 06, 2024 56.09 57.27 55.81 57.06 2,360,247 +0.97(+1.73%)
Feb 05, 2024 56.80 57.29 55.24 56.09 3,418,764 -1.56(-2.71%)
Feb 02, 2024 57.21 58.03 55.82 57.65 2,755,974 -0.71(-1.22%)
Feb 01, 2024 57.36 58.84 57.36 58.36 5,660,236 +1.52(+2.67%)
Jan 31, 2024 57.00 59.40 56.55 56.84 3,442,137 -0.61(-1.06%)
Jan 30, 2024 58.54 58.81 57.26 57.45 2,163,266 -0.96(-1.64%)
Jan 29, 2024 56.69 58.49 56.54 58.41 3,244,731 +1.86(+3.29%)
Jan 26, 2024 55.81 57.52 55.75 56.55 2,735,530 +1.46(+2.65%)
Jan 25, 2024 54.54 55.44 54.48 55.09 3,115,991 +0.75(+1.38%)
Jan 24, 2024 55.80 56.29 54.19 54.34 2,269,398 -0.51(-0.93%)
Jan 23, 2024 56.12 56.34 53.85 54.85 2,471,207 -0.68(-1.22%)
Jan 22, 2024 55.12 56.78 54.91 55.53 3,097,234 +1.14(+2.10%)
Jan 19, 2024 52.51 54.46 52.02 54.39 3,145,698 +1.85(+3.52%)
Jan 18, 2024 52.37 52.73 51.68 52.54 2,003,735 +0.62(+1.19%)
Jan 17, 2024 51.44 52.04 50.60 51.92 3,869,481 -0.54(-1.03%)
Jan 16, 2024 52.62 52.88 51.53 52.46 3,210,817 -1.04(-1.94%)
Jan 12, 2024 54.69 54.99 53.40 53.50 1,676,270 -0.69(-1.27%)
Jan 11, 2024 54.13 54.60 51.95 54.19 3,013,188 -0.41(-0.75%)
Jan 10, 2024 54.46 55.13 53.80 54.60 3,404,836 -0.84(-1.52%)
Jan 09, 2024 55.15 55.91 54.96 55.44 1,379,311 -0.23(-0.41%)
Jan 08, 2024 54.10 56.05 54.10 55.67 2,234,211 +1.96(+3.65%)
Jan 05, 2024 53.62 55.17 53.34 53.71 3,606,004 -0.45(-0.83%)
Jan 04, 2024 54.72 54.99 53.91 54.16 3,332,921 -1.07(-1.94%)
Jan 03, 2024 56.12 56.23 54.58 55.23 4,859,042 -2.02(-3.53%)
Jan 02, 2024 56.90 58.47 56.41 57.25 5,228,399 -0.61(-1.05%)
Dec 29, 2023 58.70 59.48 57.72 57.86 3,185,548 -0.99(-1.68%)
Dec 28, 2023 59.10 59.23 58.42 58.85 2,872,586 -0.62(-1.04%)
Dec 27, 2023 59.00 59.68 58.57 59.47 2,048,293 +0.79(+1.35%)
Dec 26, 2023 59.10 59.10 58.31 58.68 2,815,627 -0.11(-0.19%)
Dec 22, 2023 59.04 59.29 58.40 58.79 2,631,477 +0.04(+0.07%)
Dec 21, 2023 58.49 59.86 58.32 58.75 7,962,073 +1.89(+3.32%)
Dec 20, 2023 57.61 59.20 56.26 56.86 5,015,297 -0.99(-1.71%)
Dec 19, 2023 56.75 58.78 56.73 57.85 5,268,241 +1.58(+2.81%)
Dec 18, 2023 55.79 56.62 55.05 56.27 5,971,107 +0.47(+0.84%)
Dec 15, 2023 55.38 56.08 54.36 55.80 8,314,934 +0.23(+0.41%)
Dec 14, 2023 53.72 56.05 53.47 55.57 13,000,027 +3.57(+6.87%)
Dec 13, 2023 47.40 52.25 47.35 52.00 8,321,152 +4.74(+10.03%)
Dec 12, 2023 46.81 47.62 45.73 47.26 6,349,933 +1.71(+3.75%)
Dec 11, 2023 45.99 46.23 45.07 45.55 2,267,107 -0.86(-1.85%)
Dec 08, 2023 46.02 46.98 45.73 46.41 2,533,359 -0.32(-0.68%)
Dec 07, 2023 45.09 46.82 44.76 46.73 3,349,334 +1.64(+3.64%)
Dec 06, 2023 44.57 45.77 44.31 45.09 2,684,538 +0.80(+1.81%)
Dec 05, 2023 43.82 44.64 43.42 44.29 2,222,166 +0.20(+0.45%)
Dec 04, 2023 43.22 44.41 43.10 44.09 3,481,217 +0.73(+1.68%)
Dec 01, 2023 40.87 43.62 40.85 43.36 3,639,378 +2.42(+5.91%)
Nov 30, 2023 42.42 42.50 40.67 40.94 3,800,934 -1.35(-3.19%)
Nov 29, 2023 42.37 43.94 42.07 42.29 3,203,286 +0.37(+0.88%)
Nov 28, 2023 40.90 42.03 40.37 41.92 3,471,260 +0.82(+2.00%)
Nov 27, 2023 39.97 41.33 39.80 41.10 3,874,359 +1.09(+2.72%)
Nov 24, 2023 39.49 40.55 39.49 40.01 1,091,411 +0.25(+0.63%)
Nov 22, 2023 38.70 40.03 38.65 39.76 4,390,642 +1.42(+3.70%)
Nov 21, 2023 38.53 38.58 37.63 38.34 3,682,033 -0.35(-0.90%)
Nov 20, 2023 39.09 39.44 38.34 38.69 2,732,467 -0.40(-1.02%)
Nov 17, 2023 40.77 40.86 38.42 39.09 3,969,792 -1.62(-3.98%)
Nov 16, 2023 40.37 40.87 39.77 40.71 3,186,156 +0.17(+0.42%)
Nov 15, 2023 40.10 41.33 39.73 40.54 5,903,091 +0.46(+1.15%)
Nov 14, 2023 37.37 40.87 37.36 40.08 6,967,283 +4.37(+12.24%)
Nov 13, 2023 36.39 36.48 35.44 35.71 2,398,650 -0.99(-2.70%)
Nov 10, 2023 36.43 36.78 35.92 36.70 2,187,432 +0.54(+1.49%)
Nov 09, 2023 38.11 38.14 36.12 36.16 3,425,677 -1.62(-4.29%)
Nov 08, 2023 38.02 38.54 37.70 37.78 2,983,406 -0.23(-0.61%)
Nov 07, 2023 37.04 38.25 36.81 38.01 3,829,167 +0.90(+2.43%)
Nov 06, 2023 37.43 37.54 36.41 37.11 3,307,286 -0.58(-1.54%)
Nov 03, 2023 36.68 38.28 36.52 37.69 7,021,194 +2.19(+6.17%)
Nov 02, 2023 37.34 37.50 33.80 35.50 8,740,588 -0.96(-2.63%)
Nov 01, 2023 36.06 36.54 35.47 36.46 6,401,515 +0.21(+0.58%)
Oct 31, 2023 39.18 39.45 35.00 36.25 12,619,920 -2.72(-6.98%)
Oct 30, 2023 38.60 39.13 38.38 38.97 2,240,112 +0.37(+0.96%)
Oct 27, 2023 38.03 38.73 37.45 38.60 2,949,829 +0.55(+1.45%)
Oct 26, 2023 37.99 38.36 37.48 38.05 3,368,721 -0.14(-0.37%)
Oct 25, 2023 38.70 38.89 37.80 38.19 3,755,108 -1.18(-3.00%)
Oct 24, 2023 38.97 40.13 38.95 39.37 2,243,444 +0.89(+2.31%)
Oct 23, 2023 38.54 39.74 38.31 38.48 2,564,306 -0.48(-1.23%)
Oct 20, 2023 39.33 39.54 38.87 38.96 2,611,140 -0.43(-1.09%)
Oct 19, 2023 41.28 41.42 39.38 39.39 2,877,437 -1.58(-3.86%)
Oct 18, 2023 42.28 42.32 40.70 40.97 2,773,954 -1.49(-3.51%)
Oct 17, 2023 42.05 43.03 42.05 42.46 2,961,606 -0.07(-0.16%)
Oct 16, 2023 42.88 43.44 42.42 42.53 1,800,579 -0.27(-0.63%)
Oct 13, 2023 43.78 43.78 42.27 42.80 2,735,985 -0.73(-1.68%)
Oct 12, 2023 44.95 45.15 43.16 43.53 1,717,145 -1.51(-3.35%)
Oct 11, 2023 45.52 45.96 44.74 45.04 912,101 -0.27(-0.60%)
Oct 10, 2023 43.85 45.35 43.80 45.31 2,011,131 +1.59(+3.65%)
Oct 09, 2023 43.53 44.07 43.03 43.72 1,165,941 -0.27(-0.61%)
Oct 06, 2023 43.02 44.91 42.91 43.98 1,982,527 +0.21(+0.49%)
Oct 05, 2023 43.76 44.06 42.75 43.77 1,566,079 -0.07(-0.16%)
Oct 04, 2023 42.76 44.08 42.48 43.84 2,085,946 +1.23(+2.89%)
Oct 03, 2023 45.01 45.51 42.32 42.61 3,543,356 -3.03(-6.64%)
Oct 02, 2023 46.14 46.43 45.42 45.64 1,801,811 -0.52(-1.13%)
Sep 29, 2023 47.56 47.92 45.91 46.16 2,001,147 -0.41(-0.88%)
Sep 28, 2023 46.16 46.76 45.84 46.57 1,633,917 +0.49(+1.06%)
Sep 27, 2023 45.51 46.38 45.13 46.08 4,044,180 +0.73(+1.61%)
Sep 26, 2023 45.19 45.75 45.06 45.35 2,231,440 -0.11(-0.24%)
Sep 25, 2023 45.01 45.53 45.26 45.46 1,716,970 +0.24(+0.53%)
Sep 22, 2023 46.37 46.86 45.02 45.22 2,055,857 -0.81(-1.76%)
Sep 21, 2023 46.83 46.99 45.93 46.03 2,502,518 -1.75(-3.66%)
Sep 20, 2023 47.59 48.94 47.37 47.78 2,225,330 +0.41(+0.87%)
Sep 19, 2023 46.99 47.54 46.78 47.37 1,908,913 +0.22(+0.47%)
Sep 18, 2023 47.34 47.77 46.74 47.15 3,067,802 -0.28(-0.59%)
Sep 15, 2023 48.36 48.50 46.97 47.43 7,054,696 -1.38(-2.83%)
Sep 14, 2023 50.04 50.37 48.71 48.81 2,808,177 -1.05(-2.11%)
Sep 13, 2023 51.94 52.20 49.78 49.86 2,014,374 -1.96(-3.78%)
Sep 12, 2023 50.84 52.10 50.49 51.82 1,710,333 +0.73(+1.43%)
Sep 11, 2023 51.19 51.70 51.05 51.09 988,192 +0.18(+0.35%)
Sep 08, 2023 51.74 52.10 50.17 50.91 1,620,138 -0.71(-1.38%)
Sep 07, 2023 51.49 51.72 50.67 51.62 1,605,735 -0.43(-0.83%)
Sep 06, 2023 52.38 52.67 51.44 52.05 1,728,625 -0.33(-0.63%)
Sep 05, 2023 52.20 52.98 51.82 52.38 1,913,594 -0.14(-0.27%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.