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 30, 2016 8.538 8.668 8.468 8.607 247,331 +0.29(+3.50%)
Nov 29, 2016 8.324 8.324 8.193 8.316 292,865 -0.07(-0.82%)
Nov 28, 2016 8.607 8.607 8.362 8.385 242,434 -0.17(-1.97%)
Nov 25, 2016 8.599 8.614 8.530 8.553 141,039 -0.08(-0.89%)
Nov 23, 2016 8.630 8.630 8.630 0 +0.05(+0.63%)
Nov 22, 2016 8.668 8.668 8.515 8.576 314,456 -0.05(-0.62%)
Nov 21, 2016 8.653 8.676 8.538 8.630 352,951 +0.08(+0.90%)
Nov 18, 2016 8.500 8.576 8.469 8.553 183,162 +0.05(+0.63%)
Nov 17, 2016 8.523 8.576 8.454 8.500 256,512 +0.04(+0.45%)
Nov 16, 2016 8.630 8.632 8.431 8.461 292,053 -0.13(-1.52%)
Nov 15, 2016 8.515 8.637 8.515 8.592 262,202 +0.08(+0.99%)
Nov 14, 2016 8.362 8.515 8.324 8.507 327,337 +0.15(+1.83%)
Nov 11, 2016 8.461 8.488 8.280 8.354 229,440 -0.12(-1.45%)
Nov 10, 2016 8.392 8.546 8.392 8.477 934,203 +0.10(+1.19%)
Nov 09, 2016 8.193 8.431 8.184 8.377 295,440 +0.22(+2.72%)
Nov 08, 2016 8.101 8.216 8.101 8.155 140,350 -0.01(-0.09%)
Nov 07, 2016 8.232 8.232 8.109 8.163 251,723 +0.84(+11.44%)
Nov 04, 2016 7.359 7.373 7.284 7.325 404,145 -0.05(-0.65%)
Nov 03, 2016 7.420 7.441 7.359 7.373 244,940 -0.07(-1.01%)
Nov 02, 2016 7.488 7.509 7.298 7.448 380,275 -0.08(-1.08%)
Nov 01, 2016 7.638 7.720 7.509 7.529 553,122 -0.05(-0.72%)
Oct 31, 2016 7.679 7.693 7.563 7.584 193,299 -0.11(-1.42%)
Oct 28, 2016 7.774 7.808 7.683 7.693 239,732 -0.07(-0.88%)
Oct 27, 2016 7.821 7.842 7.741 7.761 160,096 -0.03(-0.44%)
Oct 26, 2016 7.768 7.806 7.706 7.795 304,182 +0.03(+0.35%)
Oct 25, 2016 7.863 7.868 7.768 7.768 261,850 -0.11(-1.38%)
Oct 24, 2016 7.870 7.906 7.807 7.876 1,982,794 +0.03(+0.35%)
Oct 21, 2016 7.863 7.883 7.828 7.849 186,032 -0.03(-0.43%)
Oct 20, 2016 7.842 7.890 7.795 7.883 248,190 +0.01(+0.12%)
Oct 19, 2016 7.856 7.914 7.849 7.874 155,772 +0.02(+0.31%)
Oct 18, 2016 7.849 7.856 7.747 7.849 156,652 +0.07(+0.87%)
Oct 17, 2016 7.788 7.820 7.727 7.781 142,102 -0.01(-0.17%)
Oct 14, 2016 7.863 7.890 7.761 7.795 160,650 -0.02(-0.26%)
Oct 13, 2016 7.822 7.842 7.745 7.815 451,969 -0.01(-0.09%)
Oct 12, 2016 7.829 7.842 7.761 7.822 156,928 +0.01(+0.16%)
Oct 11, 2016 7.842 7.853 7.761 7.809 194,060 -0.05(-0.60%)
Oct 10, 2016 7.795 7.876 7.795 7.856 126,794 +0.11(+1.41%)
Oct 07, 2016 7.768 7.802 7.740 7.747 142,266 +0.01(+0.17%)
Oct 06, 2016 7.829 7.842 7.707 7.734 593,159 -0.07(-0.86%)
Oct 05, 2016 7.822 7.829 7.753 7.802 151,062 +0.04(+0.53%)
Oct 04, 2016 7.897 7.897 7.724 7.761 99,058 -0.07(-0.87%)
Oct 03, 2016 7.910 7.947 7.768 7.829 140,200 -0.07(-0.95%)
Sep 30, 2016 7.897 7.910 7.824 7.904 218,532 +0.07(+0.96%)
Sep 29, 2016 7.910 7.917 7.804 7.829 239,798 -0.05(-0.60%)
Sep 28, 2016 7.822 7.903 7.711 7.876 184,216 +0.12(+1.49%)
Sep 27, 2016 7.754 7.802 7.679 7.761 146,519 -0.07(-0.87%)
Sep 26, 2016 7.836 7.876 7.795 7.829 145,648 +0.02(+0.26%)
Sep 23, 2016 7.822 7.876 7.768 7.808 1,607,273 -0.05(-0.61%)
Sep 22, 2016 7.808 7.870 7.799 7.856 168,569 +0.12(+1.50%)
Sep 21, 2016 7.584 7.754 7.584 7.740 159,668 +0.21(+2.80%)
Sep 20, 2016 7.590 7.631 7.529 7.530 122,173 -0.06(-0.80%)
Sep 19, 2016 7.543 7.645 7.529 7.590 129,866 +0.12(+1.55%)
Sep 16, 2016 7.427 7.509 7.393 7.475 136,032 +0.00(+0.00%)
Sep 15, 2016 7.536 7.550 7.457 7.475 95,516 -0.03(-0.45%)
Sep 14, 2016 7.468 7.617 7.468 7.509 107,235 +0.01(+0.09%)
Sep 13, 2016 7.693 7.693 7.461 7.502 275,386 -0.26(-3.33%)
Sep 12, 2016 7.727 7.815 7.670 7.761 167,788 -0.02(-0.27%)
Sep 09, 2016 7.910 7.917 7.715 7.782 127,198 -0.14(-1.71%)
Sep 08, 2016 7.938 7.965 7.900 7.917 210,540 +0.04(+0.51%)
Sep 07, 2016 7.890 7.950 7.863 7.877 349,674 +0.01(+0.10%)
Sep 06, 2016 7.856 7.890 7.829 7.870 178,852 +0.01(+0.17%)
Sep 02, 2016 7.802 7.856 7.856 7.856 163,493 +0.07(+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.