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 (%)
Nov 28, 2003 6.160 6.250 6.160 6.240 12,900 +0.05(+0.81%)
Nov 26, 2003 6.140 6.290 6.110 6.190 111,900 +0.06(+0.98%)
Nov 25, 2003 6.130 6.180 6.100 6.130 511,500 -0.06(-0.97%)
Nov 24, 2003 6.050 6.320 6.050 6.190 954,800 +0.04(+0.65%)
Nov 21, 2003 6.110 6.150 6.010 6.150 594,100 +0.04(+0.65%)
Nov 20, 2003 6.150 6.190 6.100 6.110 170,100 +0.03(+0.49%)
Nov 19, 2003 6.100 6.100 6.060 6.080 183,400 +0.06(+1.00%)
Nov 18, 2003 6.010 6.060 5.970 6.020 85,300 -0.03(-0.50%)
Nov 17, 2003 6.050 6.050 5.940 6.050 125,200 -0.03(-0.49%)
Nov 14, 2003 6.140 6.190 6.080 6.080 113,500 +0.00(+0.00%)
Nov 13, 2003 6.120 6.150 6.050 6.080 218,600 +0.01(+0.16%)
Nov 12, 2003 6.000 6.070 5.980 6.070 189,200 +0.14(+2.36%)
Nov 11, 2003 5.970 5.970 5.880 5.930 163,600 +0.13(+2.24%)
Nov 10, 2003 5.880 5.880 5.780 5.800 81,900 -0.09(-1.53%)
Nov 07, 2003 5.800 5.910 5.730 5.890 99,200 +0.17(+2.97%)
Nov 06, 2003 5.770 5.790 5.660 5.720 57,400 -0.06(-1.04%)
Nov 05, 2003 5.800 5.810 5.760 5.780 42,000 -0.05(-0.86%)
Nov 04, 2003 5.830 5.880 5.830 5.830 48,963 -0.11(-1.85%)
Nov 03, 2003 5.930 5.940 5.900 5.940 323,295 +0.09(+1.54%)
Oct 31, 2003 5.810 5.850 5.810 5.850 160,000 +0.04(+0.69%)
Oct 30, 2003 5.950 5.950 5.810 5.810 153,200 +0.03(+0.52%)
Oct 29, 2003 5.760 5.820 5.730 5.780 270,500 +0.18(+3.21%)
Oct 28, 2003 4.970 5.590 5.270 5.600 402,600 +0.63(+12.68%)
Oct 27, 2003 5.260 5.290 4.880 4.970 459,900 -0.27(-5.15%)
Oct 24, 2003 5.250 5.330 5.200 5.240 181,700 -0.16(-2.96%)
Oct 23, 2003 5.360 5.610 5.360 5.400 159,800 +0.06(+1.12%)
Oct 22, 2003 5.330 5.400 5.290 5.340 73,200 -0.12(-2.20%)
Oct 21, 2003 5.500 5.580 5.390 5.460 149,500 -0.18(-3.19%)
Oct 20, 2003 5.630 5.650 5.590 5.640 177,100 -0.06(-1.05%)
Oct 17, 2003 5.750 5.780 5.750 5.700 80,900 -0.07(-1.21%)
Oct 16, 2003 5.800 5.800 5.770 5.770 55,000 -0.02(-0.35%)
Oct 15, 2003 5.810 5.830 5.780 5.790 62,400 -0.12(-2.03%)
Oct 14, 2003 5.870 5.910 5.830 5.910 138,400 +0.04(+0.68%)
Oct 13, 2003 5.920 5.920 5.870 5.870 220,600 -0.11(-1.84%)
Oct 10, 2003 6.000 6.010 5.970 5.980 101,300 +0.08(+1.36%)
Oct 09, 2003 5.820 5.990 5.820 5.900 136,100 +0.07(+1.20%)
Oct 08, 2003 5.840 5.840 5.840 5.830 65,600 +0.00(+0.00%)
Oct 07, 2003 5.770 5.840 5.770 5.830 61,900 -0.04(-0.68%)
Oct 06, 2003 5.840 5.900 5.840 5.870 102,000 +0.14(+2.44%)
Oct 03, 2003 5.660 5.800 5.660 5.730 70,400 +0.10(+1.78%)
Oct 02, 2003 5.570 5.630 5.530 5.630 108,200 -0.11(-1.92%)
Oct 01, 2003 5.500 5.740 5.480 5.740 84,300 +0.20(+3.61%)
Sep 30, 2003 5.630 5.630 5.450 5.540 44,000 -0.13(-2.29%)
Sep 29, 2003 5.600 5.690 5.600 5.670 114,600 +0.15(+2.72%)
Sep 26, 2003 5.650 5.650 5.310 5.520 304,000 -0.31(-5.32%)
Sep 25, 2003 5.800 5.800 5.750 5.830 66,100 -0.09(-1.52%)
Sep 24, 2003 6.000 6.020 5.960 5.920 97,700 -0.05(-0.84%)
Sep 23, 2003 5.960 5.980 5.850 5.970 98,800 +0.03(+0.51%)
Sep 22, 2003 5.800 6.020 5.800 5.940 87,400 +0.06(+1.02%)
Sep 19, 2003 5.780 5.880 5.780 5.880 103,700 +0.02(+0.34%)
Sep 18, 2003 5.880 5.900 5.770 5.860 146,200 -0.07(-1.18%)
Sep 17, 2003 6.000 6.020 5.930 5.930 281,100 -0.19(-3.10%)
Sep 16, 2003 6.000 6.140 6.010 6.120 219,300 +0.12(+2.00%)
Sep 15, 2003 5.960 6.030 5.960 6.000 274,300 +0.24(+4.17%)
Sep 12, 2003 5.730 5.780 5.650 5.760 50,100 +0.06(+1.05%)
Sep 11, 2003 5.570 5.790 5.570 5.700 66,500 +0.15(+2.70%)
Sep 10, 2003 5.700 5.700 5.500 5.550 202,100 -0.26(-4.48%)
Sep 09, 2003 5.860 5.890 5.800 5.810 135,400 -0.07(-1.19%)
Sep 08, 2003 5.780 5.880 5.780 5.880 129,400 +0.14(+2.44%)
Sep 05, 2003 5.780 5.800 5.670 5.740 138,700 -0.05(-0.86%)
Sep 04, 2003 5.720 5.890 5.680 5.790 154,100 +0.02(+0.35%)
Sep 03, 2003 5.770 5.830 5.750 5.770 428,000 +0.05(+0.87%)
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.