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:

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.67 37.84 35.38 35.70 203,060 -2.30(-6.05%)
Oct 28, 2016 40.23 41.40 37.43 38.00 211,982 -2.56(-6.31%)
Oct 27, 2016 39.78 41.55 39.33 40.56 132,865 +1.34(+3.42%)
Oct 26, 2016 38.50 39.95 37.07 39.22 230,955 -0.57(-1.43%)
Oct 25, 2016 42.03 43.27 39.68 39.79 218,610 -2.87(-6.73%)
Oct 24, 2016 43.91 44.64 40.71 42.66 213,445 -1.86(-4.18%)
Oct 21, 2016 45.62 46.03 44.40 44.52 170,200 -2.11(-4.52%)
Oct 20, 2016 45.11 47.05 44.09 46.63 71,668 +0.14(+0.30%)
Oct 19, 2016 45.23 48.01 45.12 46.49 191,807 +2.08(+4.68%)
Oct 18, 2016 45.87 46.38 43.45 44.41 59,527 +0.39(+0.89%)
Oct 17, 2016 45.33 46.21 43.17 44.02 116,082 -1.46(-3.21%)
Oct 14, 2016 48.05 48.54 45.40 45.48 136,412 -2.07(-4.35%)
Oct 13, 2016 46.31 48.53 44.80 47.55 127,036 +0.08(+0.17%)
Oct 12, 2016 46.93 48.00 45.40 47.47 88,150 -0.12(-0.25%)
Oct 11, 2016 48.78 49.41 46.44 47.59 147,339 -2.04(-4.11%)
Oct 10, 2016 49.94 51.29 49.11 49.63 142,753 +1.82(+3.81%)
Oct 07, 2016 49.31 49.84 46.88 47.81 104,412 -1.19(-2.43%)
Oct 06, 2016 50.51 51.36 47.90 49.00 115,705 -0.77(-1.55%)
Oct 05, 2016 48.91 50.55 48.26 49.77 183,519 +2.79(+5.94%)
Oct 04, 2016 49.12 49.44 46.19 46.98 125,082 -1.80(-3.69%)
Oct 03, 2016 48.66 49.45 46.77 48.78 118,441 +0.54(+1.12%)
Sep 30, 2016 46.49 48.95 45.72 48.24 231,578 +2.45(+5.35%)
Sep 29, 2016 44.50 47.82 43.88 45.79 358,560 +1.27(+2.84%)
Sep 28, 2016 39.21 44.62 37.68 44.52 370,992 +6.06(+15.77%)
Sep 27, 2016 40.39 40.93 37.50 38.46 380,599 -3.68(-8.73%)
Sep 26, 2016 42.76 44.34 42.00 42.14 130,054 -0.12(-0.28%)
Sep 23, 2016 45.48 46.39 41.09 42.26 194,322 -3.43(-7.51%)
Sep 22, 2016 46.18 47.67 44.84 45.69 220,974 +0.86(+1.92%)
Sep 21, 2016 42.30 45.04 42.26 44.83 192,493 +3.87(+9.45%)
Sep 20, 2016 41.43 43.05 40.57 40.96 135,954 -0.75(-1.80%)
Sep 19, 2016 42.91 43.62 41.70 41.71 136,247 -0.45(-1.07%)
Sep 16, 2016 41.32 41.32 40.38 42.16 179,978 -0.69(-1.61%)
Sep 15, 2016 41.71 43.96 41.56 42.85 172,492 +1.34(+3.23%)
Sep 14, 2016 43.75 45.71 41.20 41.51 308,899 -2.35(-5.36%)
Sep 13, 2016 47.50 48.37 43.43 43.86 400,614 -6.39(-12.72%)
Sep 12, 2016 47.80 50.80 46.75 50.25 218,051 +0.90(+1.82%)
Sep 09, 2016 52.69 53.38 49.29 49.35 174,933 -4.88(-9.00%)
Sep 08, 2016 51.42 54.79 51.12 54.23 178,939 +3.64(+7.20%)
Sep 07, 2016 49.88 51.80 49.74 50.59 130,326 +0.85(+1.71%)
Sep 06, 2016 47.76 49.75 47.65 49.74 116,543 +2.23(+4.69%)
Sep 02, 2016 46.36 47.51 47.51 47.51 152,000 +2.40(+5.32%)
Sep 01, 2016 43.49 45.43 43.47 45.11 66,050 +0.19(+0.42%)
Aug 31, 2016 47.80 47.80 43.93 44.92 194,087 -3.12(-6.49%)
Aug 30, 2016 49.01 50.64 47.10 48.04 95,372 -0.53(-1.09%)
Aug 29, 2016 47.82 48.70 46.75 48.57 82,001 +0.93(+1.95%)
Aug 26, 2016 48.28 49.99 46.51 47.64 140,430 +0.20(+0.42%)
Aug 25, 2016 47.40 48.20 46.46 47.44 89,876 +0.09(+0.19%)
Aug 24, 2016 47.50 49.63 47.12 47.35 112,418 -1.74(-3.54%)
Aug 23, 2016 46.46 49.87 46.46 49.09 117,772 +2.26(+4.83%)
Aug 22, 2016 46.54 47.60 45.30 46.83 205,172 -1.83(-3.76%)
Aug 19, 2016 49.08 49.13 47.44 48.66 126,648 -0.95(-1.91%)
Aug 18, 2016 45.81 49.64 45.81 49.61 205,505 +4.13(+9.08%)
Aug 17, 2016 45.39 45.77 43.70 45.48 130,673 -0.24(-0.52%)
Aug 16, 2016 45.78 46.36 43.80 45.72 149,347 -0.25(-0.54%)
Aug 15, 2016 44.80 46.64 44.80 45.97 157,289 +1.67(+3.77%)
Aug 12, 2016 43.52 45.21 43.48 44.30 160,131 +1.19(+2.76%)
Aug 11, 2016 40.80 44.08 40.43 43.11 254,221 +2.97(+7.40%)
Aug 10, 2016 40.88 42.61 39.85 40.14 94,122 -0.98(-2.38%)
Aug 09, 2016 42.02 42.66 40.37 41.12 162,765 -0.98(-2.33%)
Aug 08, 2016 40.74 44.18 40.74 42.10 272,897 +2.01(+5.01%)
Aug 05, 2016 39.26 40.41 38.10 40.09 237,304 +0.75(+1.91%)
Aug 04, 2016 38.82 41.70 38.15 39.34 301,249 -0.15(-0.38%)
Aug 03, 2016 35.82 39.58 35.05 39.49 415,962 +3.69(+10.31%)
Aug 02, 2016 35.96 36.66 33.50 35.80 246,688 +1.02(+2.93%)
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.