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

Casper Sleep Inc (NY: CSPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 6.680 6.800 6.220 6.630 428,900 -0.05(-0.75%)
Oct 29, 2020 6.830 6.870 6.560 6.680 337,852 -0.12(-1.76%)
Oct 28, 2020 6.940 6.970 6.510 6.800 348,076 -0.25(-3.55%)
Oct 27, 2020 7.280 7.290 6.890 7.050 258,457 -0.24(-3.29%)
Oct 26, 2020 7.320 7.480 6.900 7.290 343,684 -0.14(-1.88%)
Oct 23, 2020 7.610 7.660 7.200 7.430 232,300 -0.17(-2.24%)
Oct 22, 2020 7.470 7.660 7.410 7.600 145,447 +0.04(+0.53%)
Oct 21, 2020 7.810 7.810 7.280 7.560 202,378 -0.23(-2.95%)
Oct 20, 2020 8.180 8.350 7.710 7.790 240,493 -0.33(-4.06%)
Oct 19, 2020 8.020 8.650 8.010 8.120 578,376 +0.14(+1.75%)
Oct 16, 2020 7.720 7.980 7.660 7.980 318,300 +0.17(+2.18%)
Oct 15, 2020 7.910 8.060 7.520 7.810 514,001 -0.22(-2.74%)
Oct 14, 2020 7.900 8.150 7.480 8.030 398,759 +0.18(+2.29%)
Oct 13, 2020 7.130 7.880 6.900 7.850 462,878 +0.72(+10.10%)
Oct 12, 2020 7.140 7.250 6.980 7.130 257,075 -0.02(-0.28%)
Oct 09, 2020 7.250 7.372 7.000 7.150 312,600 -0.02(-0.28%)
Oct 08, 2020 7.090 7.180 6.860 7.170 401,790 +0.23(+3.31%)
Oct 07, 2020 6.900 7.220 6.760 6.940 468,832 +0.09(+1.31%)
Oct 06, 2020 7.160 7.330 6.800 6.850 456,032 -0.25(-3.52%)
Oct 05, 2020 7.000 7.150 6.810 7.100 469,966 +0.20(+2.90%)
Oct 02, 2020 6.680 7.070 6.610 6.900 441,100 +0.01(+0.15%)
Oct 01, 2020 7.140 7.400 6.820 6.890 506,167 -0.30(-4.17%)
Sep 30, 2020 6.740 7.190 6.740 7.190 374,657 +0.38(+5.58%)
Sep 29, 2020 6.860 6.970 6.550 6.810 318,608 -0.04(-0.58%)
Sep 28, 2020 6.780 6.980 6.650 6.850 250,907 +0.20(+3.01%)
Sep 25, 2020 6.600 6.850 6.510 6.650 241,100 +0.09(+1.37%)
Sep 24, 2020 6.860 6.990 6.280 6.560 761,522 -0.43(-6.15%)
Sep 23, 2020 7.230 7.320 6.900 6.990 680,832 -0.35(-4.77%)
Sep 22, 2020 7.780 7.878 7.140 7.340 607,217 -0.36(-4.68%)
Sep 21, 2020 7.800 7.900 7.450 7.700 448,749 -0.29(-3.63%)
Sep 18, 2020 8.450 8.640 7.800 7.990 3,001,000 -0.41(-4.88%)
Sep 17, 2020 8.260 8.490 8.170 8.400 425,340 -0.06(-0.71%)
Sep 16, 2020 8.550 8.900 8.410 8.460 438,327 -0.16(-1.86%)
Sep 15, 2020 8.390 8.760 8.340 8.620 328,175 +0.28(+3.36%)
Sep 14, 2020 8.210 8.400 7.900 8.340 464,497 +0.26(+3.22%)
Sep 11, 2020 8.160 8.255 7.850 8.080 268,200 -0.05(-0.62%)
Sep 10, 2020 8.220 8.410 8.010 8.130 294,204 -0.17(-2.05%)
Sep 09, 2020 8.490 8.620 8.000 8.300 388,179 -0.15(-1.78%)
Sep 08, 2020 8.700 9.150 8.400 8.450 377,676 -0.64(-7.04%)
Sep 04, 2020 8.440 9.220 8.425 9.090 511,100 +0.54(+6.32%)
Sep 03, 2020 9.220 9.220 8.350 8.550 459,132 -0.45(-5.00%)
Sep 02, 2020 8.950 9.110 8.882 9.000 322,536 -0.09(-0.99%)
Sep 01, 2020 8.970 9.200 8.500 9.090 384,991 +0.01(+0.11%)
Aug 31, 2020 9.510 9.640 9.050 9.080 309,086 -0.31(-3.30%)
Aug 28, 2020 9.320 9.601 8.740 9.390 697,700 +0.08(+0.86%)
Aug 27, 2020 9.460 9.510 8.790 9.310 351,415 +0.06(+0.65%)
Aug 26, 2020 9.780 10.18 8.950 9.250 572,415 -0.50(-5.13%)
Aug 25, 2020 9.320 9.800 9.180 9.750 394,984 +0.40(+4.28%)
Aug 24, 2020 9.260 9.700 9.035 9.350 826,252 +0.09(+0.97%)
Aug 21, 2020 8.750 9.400 8.560 9.260 513,600 +0.51(+5.83%)
Aug 20, 2020 8.550 8.820 8.230 8.750 408,436 -0.01(-0.11%)
Aug 19, 2020 8.280 8.820 8.080 8.760 340,013 +0.35(+4.16%)
Aug 18, 2020 8.750 8.750 8.350 8.410 318,354 +0.06(+0.72%)
Aug 17, 2020 8.210 8.420 7.930 8.350 302,620 +0.18(+2.20%)
Aug 14, 2020 8.870 9.000 8.140 8.170 449,900 -0.53(-6.09%)
Aug 13, 2020 9.600 9.600 8.630 8.700 413,701 -0.16(-1.81%)
Aug 12, 2020 9.180 9.280 8.810 8.860 342,272 -0.13(-1.45%)
Aug 11, 2020 9.020 9.330 8.040 8.990 1,251,531 -0.59(-6.16%)
Aug 10, 2020 9.200 9.840 8.765 9.580 826,800 +0.84(+9.61%)
Aug 07, 2020 8.690 8.900 8.530 8.740 232,500 +0.04(+0.46%)
Aug 06, 2020 8.700 8.720 8.310 8.700 164,122 -0.06(-0.68%)
Aug 05, 2020 8.190 8.840 7.980 8.760 371,848 +0.66(+8.15%)
Aug 04, 2020 8.160 8.190 7.800 8.100 434,381 +0.10(+1.25%)
Aug 03, 2020 8.710 8.900 7.810 8.000 738,332 -1.23(-13.33%)
Jul 31, 2020 9.260 9.360 8.850 9.230 173,900 -0.04(-0.43%)
Jul 30, 2020 8.860 9.400 8.610 9.270 303,942 +0.27(+3.00%)
Jul 29, 2020 9.000 9.130 8.790 9.000 318,984 +0.37(+4.29%)
Jul 28, 2020 8.040 9.080 8.030 8.630 1,032,930 +0.61(+7.61%)
Jul 27, 2020 7.370 8.050 7.370 8.020 180,981 +0.66(+8.97%)
Jul 24, 2020 7.360 7.540 7.300 7.360 95,400 -0.09(-1.21%)
Jul 23, 2020 7.780 7.880 7.410 7.450 97,361 -0.35(-4.49%)
Jul 22, 2020 7.590 7.840 7.370 7.800 158,461 +0.15(+1.96%)
Jul 21, 2020 7.810 8.060 7.580 7.650 80,531 -0.12(-1.54%)
Jul 20, 2020 7.880 8.050 7.570 7.770 113,891 -0.08(-1.02%)
Jul 17, 2020 7.950 8.150 7.790 7.850 110,500 -0.06(-0.76%)
Jul 16, 2020 7.990 8.000 7.620 7.910 122,068 -0.20(-2.47%)
Jul 15, 2020 7.850 8.170 7.672 8.110 188,678 +0.41(+5.32%)
Jul 14, 2020 7.390 7.850 7.250 7.700 156,940 +0.24(+3.22%)
Jul 13, 2020 8.170 8.390 7.420 7.460 293,167 -0.71(-8.69%)
Jul 10, 2020 8.200 8.470 8.100 8.170 146,600 -0.05(-0.61%)
Jul 09, 2020 8.530 8.680 8.140 8.220 111,340 -0.42(-4.86%)
Jul 08, 2020 8.600 8.980 8.560 8.640 136,781 +0.07(+0.82%)
Jul 07, 2020 8.620 9.090 8.560 8.570 188,473 -0.25(-2.83%)
Jul 06, 2020 8.680 8.990 8.450 8.820 213,085 +0.04(+0.46%)
Jul 02, 2020 9.250 9.250 8.650 8.780 146,600 -0.30(-3.30%)
Jul 01, 2020 9.010 9.100 8.700 9.080 167,570 +0.11(+1.23%)
Jun 30, 2020 8.820 9.020 8.750 8.970 147,596 +0.15(+1.70%)
Jun 29, 2020 8.360 8.830 8.210 8.820 135,804 +0.32(+3.76%)
Jun 26, 2020 8.560 8.680 8.360 8.500 334,600 -0.26(-2.97%)
Jun 25, 2020 8.620 8.980 8.540 8.760 76,550 -0.16(-1.79%)
Jun 24, 2020 8.870 9.050 8.518 8.920 121,125 +0.01(+0.11%)
Jun 23, 2020 9.130 9.210 8.690 8.910 159,220 -0.07(-0.78%)
Jun 22, 2020 8.670 8.980 8.310 8.980 238,956 +0.20(+2.28%)
Jun 19, 2020 9.350 9.538 8.780 8.780 521,600 -0.42(-4.57%)
Jun 18, 2020 9.300 9.750 8.810 9.200 310,906 -0.22(-2.34%)
Jun 17, 2020 8.710 9.430 8.703 9.420 439,135 +0.77(+8.90%)
Jun 16, 2020 9.130 9.130 8.370 8.650 152,474 +0.01(+0.12%)
Jun 15, 2020 8.060 8.780 7.750 8.640 221,500 +0.50(+6.14%)
Jun 12, 2020 7.980 8.220 7.430 8.140 212,900 +0.63(+8.39%)
Jun 11, 2020 7.400 7.736 7.020 7.510 308,022 -0.71(-8.64%)
Jun 10, 2020 8.750 8.870 7.895 8.220 307,122 -0.44(-5.08%)
Jun 09, 2020 10.01 10.14 8.620 8.660 496,478 -1.01(-10.44%)
Jun 08, 2020 9.200 9.880 9.110 9.670 505,560 +0.67(+7.44%)
Jun 05, 2020 8.370 9.100 8.190 9.000 514,000 +0.82(+10.02%)
Jun 04, 2020 8.270 8.490 7.860 8.180 267,510 -0.09(-1.09%)
Jun 03, 2020 7.500 8.280 7.430 8.270 495,648 +0.84(+11.31%)
Jun 02, 2020 7.260 7.450 7.040 7.430 217,358 +0.17(+2.34%)
Jun 01, 2020 7.000 7.400 6.910 7.260 349,328 +0.20(+2.83%)
May 29, 2020 6.900 7.180 6.830 7.060 230,900 +0.15(+2.17%)
May 28, 2020 7.280 7.340 6.900 6.910 123,074 -0.30(-4.16%)
May 27, 2020 7.320 7.399 6.700 7.210 264,244 -0.04(-0.55%)
May 26, 2020 7.040 7.340 6.950 7.250 495,052 +0.39(+5.69%)
May 22, 2020 6.940 6.940 6.510 6.860 138,900 -0.04(-0.58%)
May 21, 2020 6.490 7.160 6.402 6.900 276,790 +0.25(+3.76%)
May 20, 2020 6.500 6.750 6.420 6.650 197,611 +0.15(+2.31%)
May 19, 2020 6.690 6.700 6.380 6.500 228,300 -0.10(-1.52%)
May 18, 2020 6.870 6.940 6.450 6.600 288,102 +0.02(+0.30%)
May 15, 2020 6.340 6.670 6.310 6.580 234,000 +0.25(+3.95%)
May 14, 2020 7.000 7.090 6.300 6.330 726,037 -0.38(-5.66%)
May 13, 2020 6.760 7.720 6.360 6.710 1,478,737 +0.34(+5.34%)
May 12, 2020 7.880 7.910 6.340 6.370 1,571,218 -1.53(-19.37%)
May 11, 2020 7.180 8.340 7.180 7.900 1,023,871 +0.73(+10.18%)
May 08, 2020 6.680 7.260 6.460 7.170 390,000 +0.69(+10.65%)
May 07, 2020 6.490 6.850 6.290 6.480 306,677 +0.15(+2.37%)
May 06, 2020 6.440 6.530 6.110 6.330 218,856 -0.03(-0.47%)
May 05, 2020 6.520 6.940 6.280 6.360 257,863 -0.06(-0.93%)
May 04, 2020 6.200 6.590 6.150 6.420 164,948 +0.16(+2.56%)
May 01, 2020 6.620 6.720 6.160 6.260 295,900 -0.69(-9.93%)
Apr 30, 2020 7.380 7.580 6.800 6.950 209,673 -0.42(-5.70%)
Apr 29, 2020 8.060 8.500 7.350 7.370 301,635 -0.69(-8.56%)
Apr 28, 2020 8.000 8.720 7.200 8.060 600,533 +0.06(+0.75%)
Apr 27, 2020 6.930 8.060 6.730 8.000 972,970 +1.34(+20.12%)
Apr 24, 2020 6.210 6.750 6.202 6.660 232,000 +0.36(+5.71%)
Apr 23, 2020 6.810 6.990 6.115 6.300 488,918 -0.04(-0.63%)
Apr 22, 2020 6.020 6.390 5.810 6.340 313,526 +0.43(+7.28%)
Apr 21, 2020 5.550 5.990 5.330 5.910 276,470 +0.21(+3.68%)
Apr 20, 2020 6.290 6.300 5.520 5.700 697,009 -0.71(-11.08%)
Apr 17, 2020 7.520 7.690 6.280 6.410 612,900 -1.16(-15.32%)
Apr 16, 2020 5.780 7.680 5.630 7.570 986,999 +1.93(+34.22%)
Apr 15, 2020 5.370 5.770 5.200 5.640 212,322 +0.13(+2.36%)
Apr 14, 2020 5.380 5.630 5.360 5.510 226,051 +0.27(+5.15%)
Apr 13, 2020 5.280 5.280 4.900 5.240 234,936 -0.03(-0.57%)
Apr 09, 2020 5.090 5.350 5.000 5.270 434,200 +0.31(+6.25%)
Apr 08, 2020 4.650 5.360 4.269 4.960 596,829 +0.37(+8.06%)
Apr 07, 2020 4.550 4.700 4.120 4.590 525,195 +0.19(+4.32%)
Apr 06, 2020 4.210 4.430 4.087 4.400 378,957 +0.36(+8.91%)
Apr 03, 2020 3.960 4.040 3.760 4.040 793,600 +0.09(+2.28%)
Apr 02, 2020 3.980 4.110 3.850 3.950 296,875 -0.08(-1.99%)
Apr 01, 2020 4.060 4.150 3.850 4.030 300,375 -0.26(-6.06%)
Mar 31, 2020 4.150 4.380 4.034 4.290 282,271 +0.12(+2.88%)
Mar 30, 2020 4.050 4.200 3.740 4.170 410,621 +0.17(+4.25%)
Mar 27, 2020 4.610 4.610 3.950 4.000 806,000 -0.69(-14.71%)
Mar 26, 2020 3.960 4.740 3.910 4.690 1,097,672 +0.77(+19.64%)
Mar 25, 2020 3.900 4.000 3.520 3.920 507,631 +0.15(+3.98%)
Mar 24, 2020 3.680 3.770 3.430 3.770 589,246 +0.29(+8.33%)
Mar 23, 2020 3.310 3.543 3.180 3.480 770,907 +0.30(+9.43%)
Mar 20, 2020 3.410 4.200 3.180 3.180 996,300 -0.45(-12.40%)
Mar 19, 2020 3.730 4.430 3.150 3.630 610,132 +0.13(+3.71%)
Mar 18, 2020 4.190 4.305 3.277 3.500 517,398 -0.95(-21.35%)
Mar 17, 2020 4.640 4.970 4.410 4.450 689,256 -0.19(-4.09%)
Mar 16, 2020 5.330 5.330 4.050 4.640 834,598 -1.15(-19.86%)
Mar 13, 2020 5.280 5.950 4.780 5.790 608,900 +0.70(+13.75%)
Mar 12, 2020 5.450 5.450 4.940 5.090 559,042 -0.76(-12.99%)
Mar 11, 2020 6.220 6.222 5.850 5.850 495,518 -0.49(-7.73%)
Mar 10, 2020 6.740 6.850 6.100 6.340 378,164 -0.07(-1.09%)
Mar 09, 2020 6.700 6.750 6.010 6.410 1,218,612 -1.64(-20.37%)
Mar 06, 2020 8.530 8.650 7.890 8.050 519,600 -0.72(-8.21%)
Mar 05, 2020 9.140 9.270 8.630 8.770 226,251 -0.55(-5.90%)
Mar 04, 2020 9.290 9.410 8.900 9.320 299,108 +0.26(+2.87%)
Mar 03, 2020 9.050 9.250 8.870 9.060 279,030 +0.02(+0.22%)
Mar 02, 2020 9.100 9.270 8.500 9.040 458,998 +0.02(+0.22%)
Feb 28, 2020 8.500 9.650 8.000 9.020 892,700 -0.02(-0.22%)
Feb 27, 2020 9.400 9.600 8.850 9.040 716,251 -0.64(-6.61%)
Feb 26, 2020 9.790 9.910 9.510 9.680 395,227 -0.02(-0.21%)
Feb 25, 2020 10.08 10.13 9.600 9.700 673,896 -0.40(-3.96%)
Feb 24, 2020 10.00 10.18 9.310 10.10 825,387 -0.29(-2.79%)
Feb 21, 2020 10.57 10.80 10.10 10.39 649,900 -0.17(-1.61%)
Feb 20, 2020 10.03 11.40 10.00 10.56 2,045,586 +0.50(+4.97%)
Feb 19, 2020 10.08 10.20 9.990 10.06 613,954 -0.06(-0.59%)
Feb 18, 2020 10.19 10.32 9.980 10.12 646,260 -0.14(-1.36%)
Feb 14, 2020 10.54 10.88 10.25 10.26 895,100 -0.38(-3.57%)
Feb 13, 2020 10.45 10.85 10.21 10.64 842,707 +0.25(+2.41%)
Feb 12, 2020 10.16 10.70 9.770 10.39 1,520,059 +0.47(+4.74%)
Feb 11, 2020 10.00 10.34 9.720 9.920 2,713,532 -0.07(-0.70%)
Feb 10, 2020 10.55 10.93 9.860 9.990 3,842,902 -1.06(-9.59%)
Feb 07, 2020 13.97 13.98 11.05 11.05 5,811,600 -2.45(-18.15%)
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.