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, 2009 4.916 4.998 4.855 4.978 105,137,992 +0.09(+1.83%)
Nov 27, 2009 4.760 4.933 4.704 4.888 75,336,928 -0.04(-0.91%)
Nov 25, 2009 4.967 4.984 4.905 4.933 48,079,868 +0.00(+0.00%)
Nov 24, 2009 4.928 4.944 4.844 4.933 84,062,040 +0.04(+0.92%)
Nov 23, 2009 4.950 4.989 4.855 4.888 109,528,152 +0.05(+1.04%)
Nov 20, 2009 4.832 4.916 4.804 4.838 105,927,744 -0.05(-1.03%)
Nov 19, 2009 4.939 4.939 4.788 4.888 161,812,944 -0.12(-2.35%)
Nov 18, 2009 5.040 5.118 4.928 5.006 215,016,288 -0.02(-0.45%)
Nov 17, 2009 4.916 5.040 4.900 5.028 226,107,552 +0.15(+3.10%)
Nov 16, 2009 4.765 4.922 4.760 4.877 217,373,136 +0.17(+3.57%)
Nov 13, 2009 4.659 4.732 4.631 4.709 153,944,992 +0.12(+2.56%)
Nov 12, 2009 4.620 4.726 4.575 4.592 154,399,344 -0.07(-1.56%)
Nov 11, 2009 4.664 4.704 4.625 4.664 159,462,208 +0.05(+1.09%)
Nov 10, 2009 4.564 4.676 4.502 4.614 243,944,784 +0.03(+0.73%)
Nov 09, 2009 4.356 4.580 4.340 4.580 362,823,936 +0.24(+5.55%)
Nov 06, 2009 4.144 4.340 4.110 4.340 285,694,400 +0.20(+4.87%)
Nov 05, 2009 4.121 4.200 4.099 4.138 223,247,936 +0.07(+1.65%)
Nov 04, 2009 4.116 4.160 4.054 4.071 428,658,688 -0.10(-2.28%)
Nov 03, 2009 4.244 4.295 4.093 4.166 345,567,872 -0.08(-1.85%)
Nov 02, 2009 4.328 4.390 4.116 4.244 372,155,296 +0.32(+8.29%)
Oct 30, 2009 4.076 4.088 3.813 3.920 170,973,728 -0.17(-4.11%)
Oct 29, 2009 3.998 4.116 3.953 4.088 124,007,216 +0.19(+4.88%)
Oct 28, 2009 4.071 4.110 3.858 3.897 168,952,224 -0.21(-5.05%)
Oct 27, 2009 4.188 4.216 4.015 4.104 130,304,536 -0.08(-1.87%)
Oct 26, 2009 4.312 4.390 4.144 4.183 108,151,664 -0.09(-2.10%)
Oct 23, 2009 4.317 4.334 4.228 4.272 85,195,480 -0.07(-1.68%)
Oct 22, 2009 4.328 4.407 4.267 4.345 95,388,656 -0.01(-0.26%)
Oct 21, 2009 4.306 4.468 4.284 4.356 124,557,176 +0.04(+0.91%)
Oct 20, 2009 4.306 4.317 4.300 4.317 89,440,232 +0.08(+1.85%)
Oct 19, 2009 4.222 4.300 4.155 4.239 112,154,208 +0.08(+2.02%)
Oct 16, 2009 4.233 4.250 4.144 4.155 84,598,464 -0.13(-3.13%)
Oct 15, 2009 4.261 4.334 4.261 4.289 72,033,504 +0.00(+0.00%)
Oct 14, 2009 4.368 4.373 4.261 4.289 105,043,488 +0.02(+0.52%)
Oct 13, 2009 4.244 4.412 4.205 4.267 179,099,776 +0.00(+0.00%)
Oct 12, 2009 4.065 4.384 4.009 4.267 271,902,112 +0.28(+7.02%)
Oct 09, 2009 4.004 4.009 3.948 3.987 58,242,088 -0.03(-0.84%)
Oct 08, 2009 4.026 4.071 3.981 4.020 139,894,304 +0.03(+0.70%)
Oct 07, 2009 3.981 3.998 3.920 3.992 60,422,480 -0.01(-0.14%)
Oct 06, 2009 4.020 4.043 3.942 3.998 86,584,656 +0.05(+1.28%)
Oct 05, 2009 3.886 3.964 3.830 3.948 76,243,656 +0.12(+3.07%)
Oct 02, 2009 3.813 3.914 3.701 3.830 99,695,856 -0.07(-1.87%)
Oct 01, 2009 4.020 4.060 3.903 3.903 181,095,120 -0.13(-3.33%)
Sep 30, 2009 4.188 4.200 3.998 4.037 171,283,328 -0.13(-3.22%)
Sep 29, 2009 4.194 4.200 4.121 4.172 83,421,656 +0.02(+0.54%)
Sep 28, 2009 4.121 4.200 4.104 4.149 81,850,816 +0.07(+1.65%)
Sep 25, 2009 4.110 4.172 4.032 4.082 110,560,584 -0.02(-0.55%)
Sep 24, 2009 4.216 4.228 4.037 4.104 157,746,240 -0.02(-0.41%)
Sep 23, 2009 4.032 4.250 4.020 4.121 248,737,696 +0.20(+4.99%)
Sep 22, 2009 3.875 3.970 3.864 3.925 99,090,992 +0.10(+2.64%)
Sep 21, 2009 3.852 3.875 3.780 3.824 94,263,376 -0.06(-1.58%)
Sep 18, 2009 3.914 3.953 3.880 3.886 95,242,152 -0.13(-3.34%)
Sep 17, 2009 3.948 4.060 3.836 4.020 184,469,728 +0.07(+1.80%)
Sep 16, 2009 4.110 4.121 3.931 3.949 190,920,400 -0.08(-2.05%)
Sep 15, 2009 4.138 4.166 4.032 4.032 90,538,072 -0.11(-2.57%)
Sep 14, 2009 4.088 4.144 4.020 4.138 61,642,900 +0.03(+0.82%)
Sep 11, 2009 4.177 4.222 4.088 4.104 87,128,360 -0.06(-1.48%)
Sep 10, 2009 4.160 4.188 4.116 4.166 60,765,928 +0.03(+0.68%)
Sep 09, 2009 4.099 4.211 4.060 4.138 84,795,160 +0.05(+1.23%)
Sep 08, 2009 4.216 4.228 4.071 4.088 81,231,280 -0.07(-1.75%)
Sep 04, 2009 4.194 4.228 4.071 4.160 75,970,152 -0.03(-0.67%)
Sep 03, 2009 3.998 4.211 3.903 4.188 155,432,480 +0.25(+6.40%)
Sep 02, 2009 4.020 4.037 3.847 3.936 117,677,168 -0.12(-2.89%)
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.