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, 2005 4.738 4.771 4.530 4.552 46,271,296 -0.22(-4.69%)
Nov 29, 2005 4.681 4.799 4.709 4.776 30,693,768 +0.10(+2.03%)
Nov 28, 2005 4.726 4.765 4.664 4.681 30,785,920 +0.02(+0.48%)
Nov 25, 2005 4.732 4.732 4.648 4.659 18,365,614 -0.06(-1.30%)
Nov 23, 2005 4.580 4.776 4.569 4.720 29,354,194 +0.05(+1.08%)
Nov 22, 2005 4.491 4.681 4.491 4.670 29,322,228 +0.01(+0.24%)
Nov 21, 2005 4.760 4.776 4.569 4.659 47,709,628 -0.04(-0.95%)
Nov 18, 2005 4.373 4.715 4.373 4.704 67,221,408 +0.34(+7.69%)
Nov 17, 2005 4.312 4.401 4.239 4.368 43,250,692 +0.08(+1.96%)
Nov 16, 2005 4.379 4.401 4.244 4.284 31,858,328 -0.11(-2.42%)
Nov 15, 2005 4.452 4.468 4.379 4.390 22,860,090 -0.05(-1.14%)
Nov 14, 2005 4.485 4.508 4.424 4.440 20,985,472 -0.02(-0.50%)
Nov 11, 2005 4.384 4.508 4.384 4.463 35,940,448 +0.08(+1.92%)
Nov 10, 2005 4.496 4.502 4.345 4.379 46,194,684 -0.12(-2.62%)
Nov 09, 2005 4.631 4.608 4.480 4.496 29,215,790 -0.13(-2.78%)
Nov 08, 2005 4.676 4.743 4.608 4.625 13,558,077 -0.04(-0.96%)
Nov 07, 2005 4.648 4.698 4.620 4.670 13,698,446 +0.03(+0.60%)
Nov 04, 2005 4.732 4.754 4.597 4.642 17,727,348 -0.05(-1.07%)
Nov 03, 2005 4.620 4.698 4.592 4.692 25,157,958 +0.06(+1.33%)
Nov 02, 2005 4.592 4.659 4.569 4.631 16,712,621 +0.03(+0.61%)
Nov 01, 2005 4.664 4.732 4.580 4.603 29,756,192 -0.06(-1.20%)
Oct 31, 2005 4.508 4.720 4.502 4.659 52,075,700 +0.17(+3.74%)
Oct 28, 2005 4.524 4.603 4.468 4.491 40,141,688 -0.07(-1.47%)
Oct 27, 2005 4.760 4.760 4.552 4.558 28,997,380 -0.21(-4.46%)
Oct 26, 2005 4.832 4.838 4.760 4.771 31,640,810 -0.06(-1.27%)
Oct 25, 2005 4.832 4.849 4.760 4.832 25,676,036 +0.02(+0.35%)
Oct 24, 2005 4.715 4.838 4.670 4.816 34,523,368 +0.20(+4.24%)
Oct 21, 2005 4.720 4.737 4.569 4.620 27,957,830 -0.10(-2.02%)
Oct 20, 2005 4.743 4.793 4.681 4.715 30,476,250 -0.03(-0.59%)
Oct 19, 2005 4.732 4.782 4.625 4.743 42,028,272 +0.00(+0.00%)
Oct 18, 2005 4.821 4.827 4.670 4.743 52,299,472 -0.11(-2.19%)
Oct 17, 2005 5.124 5.180 4.838 4.849 49,833,552 +0.03(+0.58%)
Oct 14, 2005 4.900 4.978 4.816 4.821 56,124,428 -0.21(-4.23%)
Oct 13, 2005 4.844 5.040 4.844 5.034 37,308,240 +0.17(+3.45%)
Oct 12, 2005 4.900 4.950 4.821 4.866 48,127,344 -0.01(-0.23%)
Oct 11, 2005 4.950 5.012 4.872 4.877 35,754,004 -0.12(-2.46%)
Oct 10, 2005 5.152 5.152 4.972 5.000 35,788,472 -0.17(-3.25%)
Oct 07, 2005 5.219 5.247 5.124 5.168 23,283,696 -0.05(-0.97%)
Oct 06, 2005 5.303 5.320 5.185 5.219 21,218,170 -0.06(-1.06%)
Oct 05, 2005 5.460 5.465 5.264 5.275 24,718,992 -0.20(-3.68%)
Oct 04, 2005 5.538 5.544 5.465 5.476 21,717,674 -0.06(-1.11%)
Oct 03, 2005 5.600 5.600 5.504 5.538 15,470,555 +0.02(+0.30%)
Sep 30, 2005 5.516 5.594 5.499 5.521 14,118,123 +0.00(+0.00%)
Sep 29, 2005 5.600 5.622 5.493 5.521 17,190,340 -0.05(-0.90%)
Sep 28, 2005 5.549 5.605 5.521 5.572 14,156,876 +0.06(+1.02%)
Sep 27, 2005 5.577 5.583 5.510 5.516 14,560,302 -0.06(-1.10%)
Sep 26, 2005 5.488 5.583 5.488 5.577 22,731,330 +0.10(+1.74%)
Sep 23, 2005 5.482 5.510 5.443 5.482 15,640,033 +0.04(+0.72%)
Sep 22, 2005 5.409 5.510 5.398 5.443 19,021,382 +0.03(+0.62%)
Sep 21, 2005 5.443 5.499 5.348 5.409 27,888,896 -0.06(-1.02%)
Sep 20, 2005 5.437 5.527 5.437 5.465 20,745,452 +0.03(+0.51%)
Sep 19, 2005 5.532 5.555 5.426 5.437 17,281,776 -0.12(-2.22%)
Sep 16, 2005 5.544 5.566 5.465 5.560 23,175,652 +0.04(+0.71%)
Sep 15, 2005 5.577 5.594 5.454 5.521 14,535,300 -0.06(-1.00%)
Sep 14, 2005 5.572 5.622 5.538 5.577 21,890,190 +0.08(+1.43%)
Sep 13, 2005 5.650 5.650 5.476 5.499 19,940,208 -0.06(-1.01%)
Sep 12, 2005 5.549 5.622 5.521 5.555 12,724,973 +0.01(+0.20%)
Sep 09, 2005 5.555 5.594 5.521 5.544 12,256,006 -0.01(-0.20%)
Sep 08, 2005 5.712 5.712 5.527 5.555 18,277,750 -0.12(-2.07%)
Sep 07, 2005 5.538 5.695 5.532 5.672 32,059,060 +0.10(+1.71%)
Sep 06, 2005 5.521 5.611 5.488 5.577 27,218,662 +0.06(+1.01%)
Sep 02, 2005 5.482 5.538 5.432 5.521 17,415,180 +0.07(+1.34%)
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.