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, 2017 10.95 11.47 10.95 11.46 1,460,641 +0.55(+5.01%)
Nov 29, 2017 10.98 11.00 10.80 10.91 858,559 -0.05(-0.50%)
Nov 28, 2017 11.09 11.09 10.96 10.97 1,655,935 -0.05(-0.50%)
Nov 27, 2017 11.19 11.20 11.02 11.02 1,966,952 -0.16(-1.41%)
Nov 24, 2017 11.29 11.29 11.17 11.18 314,371 -0.04(-0.33%)
Nov 22, 2017 11.20 11.26 11.13 11.21 1,632,952 +0.09(+0.76%)
Nov 21, 2017 11.40 11.40 11.09 11.13 921,950 -0.21(-1.82%)
Nov 20, 2017 11.32 11.36 11.12 11.34 926,431 +0.04(+0.32%)
Nov 17, 2017 11.34 11.34 11.20 11.30 829,068 +0.05(+0.43%)
Nov 16, 2017 11.30 11.37 11.21 11.25 1,056,302 -0.04(-0.32%)
Nov 15, 2017 11.21 11.32 11.04 11.29 464,079 +0.06(+0.54%)
Nov 14, 2017 11.41 11.42 11.20 11.23 799,317 -0.21(-1.81%)
Nov 13, 2017 11.64 11.65 11.40 11.43 930,624 -0.22(-1.88%)
Nov 10, 2017 11.70 11.79 11.62 11.65 471,632 -0.06(-0.52%)
Nov 09, 2017 11.77 11.85 11.65 11.71 884,635 -0.04(-0.31%)
Nov 08, 2017 11.93 11.93 11.71 11.75 738,488 -0.17(-1.43%)
Nov 07, 2017 11.82 11.96 11.66 11.92 986,281 +1.32(+12.42%)
Nov 06, 2017 10.45 10.61 10.41 10.60 740,397 +0.14(+1.33%)
Nov 03, 2017 10.41 10.52 10.37 10.46 360,880 +0.06(+0.62%)
Nov 02, 2017 10.59 10.61 10.27 10.40 2,606,503 -0.21(-2.01%)
Nov 01, 2017 10.45 10.62 10.45 10.61 435,109 +0.20(+1.95%)
Oct 31, 2017 10.37 10.51 10.36 10.41 373,456 -0.03(-0.31%)
Oct 30, 2017 10.57 10.40 10.44 324,924 +0.05(+0.51%)
Oct 27, 2017 10.23 10.45 10.23 10.39 303,781 +0.17(+1.67%)
Oct 26, 2017 10.08 10.25 9.983 10.22 420,554 +0.16(+1.59%)
Oct 25, 2017 10.27 10.28 9.984 10.06 535,680 -0.25(-2.39%)
Oct 24, 2017 10.38 10.40 10.25 10.30 984,204 -0.06(-0.57%)
Oct 23, 2017 10.54 10.55 10.35 10.36 486,254 -0.16(-1.52%)
Oct 20, 2017 10.63 10.64 10.52 10.52 826,446 -0.10(-0.96%)
Oct 19, 2017 10.55 10.62 10.52 10.62 446,622 +0.06(+0.61%)
Oct 18, 2017 10.79 10.85 10.53 10.56 496,930 -0.19(-1.79%)
Oct 17, 2017 10.81 10.84 10.71 10.75 224,583 -0.07(-0.69%)
Oct 16, 2017 10.96 10.99 10.82 10.83 215,977 -0.10(-0.93%)
Oct 13, 2017 11.09 11.14 10.90 10.93 348,258 -0.11(-1.02%)
Oct 12, 2017 11.08 11.12 11.04 11.04 292,880 -0.10(-0.86%)
Oct 11, 2017 11.08 11.16 11.06 11.14 225,578 +0.03(+0.29%)
Oct 10, 2017 11.15 11.16 11.07 11.10 166,167 +0.02(+0.19%)
Oct 09, 2017 11.15 11.19 11.07 11.08 797,558 -0.07(-0.67%)
Oct 06, 2017 11.13 11.16 11.04 11.16 541,285 +0.00(+0.00%)
Oct 05, 2017 11.05 11.17 11.05 11.16 290,993 +0.10(+0.87%)
Oct 04, 2017 11.07 11.07 11.00 11.06 383,717 +0.03(+0.29%)
Oct 03, 2017 11.02 11.08 11.00 11.03 156,755 -0.01(-0.10%)
Oct 02, 2017 10.96 11.04 10.92 11.04 212,352 +0.04(+0.39%)
Sep 29, 2017 10.89 11.12 10.89 11.00 649,819 +0.07(+0.69%)
Sep 28, 2017 10.99 11.00 10.88 10.92 564,030 -0.06(-0.58%)
Sep 27, 2017 11.08 11.08 10.92 10.99 229,093 -0.04(-0.39%)
Sep 26, 2017 11.06 11.07 10.94 11.03 1,296,788 -0.04(-0.39%)
Sep 25, 2017 10.86 11.10 10.86 11.07 242,170 +0.24(+2.17%)
Sep 22, 2017 10.81 10.86 10.76 10.84 163,186 +0.01(+0.10%)
Sep 21, 2017 10.90 10.99 10.75 10.83 256,124 -0.07(-0.69%)
Sep 20, 2017 10.97 11.00 10.90 10.90 207,005 -0.03(-0.29%)
Sep 19, 2017 11.04 11.06 10.92 10.93 344,057 -0.07(-0.68%)
Sep 18, 2017 10.99 11.05 10.99 11.01 561,925 +0.02(+0.19%)
Sep 15, 2017 11.03 11.09 10.93 10.99 240,858 -0.06(-0.58%)
Sep 14, 2017 11.00 11.10 11.00 11.05 230,035 +0.04(+0.39%)
Sep 13, 2017 10.93 11.03 10.93 11.01 204,029 +0.07(+0.69%)
Sep 12, 2017 10.87 10.96 10.86 10.93 163,667 +0.05(+0.49%)
Sep 11, 2017 10.86 10.93 10.86 10.88 140,302 +0.02(+0.20%)
Sep 08, 2017 10.93 10.93 10.82 10.86 165,316 -0.09(-0.78%)
Sep 07, 2017 10.90 10.97 10.86 10.94 263,002 -0.01(-0.10%)
Sep 06, 2017 10.96 11.03 10.90 10.96 616,615 +0.04(+0.39%)
Sep 05, 2017 11.01 11.05 10.90 10.91 216,543 -0.06(-0.58%)
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.