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 (%)
Dec 31, 2013 64.95 65.66 65.66 65.66 1,255,770 +0.77(+1.19%)
Dec 30, 2013 65.03 65.35 64.41 64.88 978,216 +0.08(+0.12%)
Dec 27, 2013 65.01 65.46 64.57 64.81 881,945 -0.25(-0.39%)
Dec 26, 2013 64.62 65.35 64.54 65.06 636,222 +0.50(+0.77%)
Dec 24, 2013 64.68 64.84 64.09 64.56 491,100 -0.17(-0.26%)
Dec 23, 2013 64.08 64.81 63.73 64.73 1,159,500 +1.01(+1.58%)
Dec 20, 2013 64.29 64.29 63.38 63.72 3,355,076 +0.77(+1.22%)
Dec 19, 2013 63.80 63.89 62.68 62.96 1,572,709 -0.71(-1.12%)
Dec 18, 2013 62.83 63.72 61.70 63.67 2,109,321 +1.09(+1.75%)
Dec 17, 2013 61.94 62.73 61.54 62.57 1,938,378 +0.48(+0.77%)
Dec 16, 2013 59.84 63.14 59.64 62.09 4,668,907 +2.97(+5.02%)
Dec 13, 2013 59.32 60.01 58.71 59.12 1,211,222 +0.18(+0.30%)
Dec 12, 2013 58.79 59.14 58.53 58.95 2,493,981 +0.22(+0.37%)
Dec 11, 2013 59.37 59.75 58.59 58.73 2,236,736 -0.84(-1.41%)
Dec 10, 2013 59.61 60.33 59.56 59.57 1,320,208 -0.28(-0.47%)
Dec 09, 2013 60.07 60.44 59.63 59.85 1,156,549 +0.02(+0.03%)
Dec 06, 2013 60.47 60.54 59.74 59.83 0 -0.09(-0.16%)
Dec 05, 2013 59.07 60.20 58.80 59.93 2,121,125 +0.70(+1.18%)
Dec 04, 2013 58.59 59.52 58.36 59.23 1,472,983 +0.26(+0.45%)
Dec 03, 2013 58.47 59.27 58.52 58.96 1,306,673 -0.05(-0.08%)
Dec 02, 2013 59.94 60.10 58.79 59.01 1,545,840 -1.02(-1.70%)
Nov 29, 2013 59.58 60.51 59.57 60.03 0 +0.37(+0.62%)
Nov 27, 2013 58.96 60.19 58.96 59.66 0 +0.91(+1.56%)
Nov 26, 2013 57.66 59.19 57.65 58.75 0 +0.89(+1.53%)
Nov 25, 2013 58.63 58.96 57.77 57.86 1,654,416 -0.62(-1.06%)
Nov 22, 2013 59.11 59.11 58.30 58.48 0 -0.51(-0.86%)
Nov 21, 2013 57.61 59.06 57.60 58.99 2,146,186 +1.39(+2.42%)
Nov 20, 2013 57.95 58.72 57.22 57.60 0 +0.39(+0.68%)
Nov 19, 2013 57.27 57.66 56.75 57.21 0 -0.19(-0.33%)
Nov 18, 2013 57.58 58.29 57.25 57.40 2,182,939 -0.13(-0.23%)
Nov 15, 2013 57.57 57.81 57.20 57.53 0 +0.14(+0.25%)
Nov 14, 2013 57.96 58.06 57.00 57.39 1,944,704 -0.92(-1.58%)
Nov 12, 2013 57.64 58.35 56.95 58.31 0 +0.72(+1.26%)
Nov 11, 2013 56.05 57.66 55.59 57.59 2,571,031 +1.29(+2.29%)
Nov 08, 2013 55.62 57.06 55.56 56.30 0 +0.91(+1.65%)
Nov 07, 2013 56.24 56.87 54.63 55.39 3,303,247 -0.85(-1.50%)
Nov 06, 2013 56.01 56.37 55.61 56.23 2,835,456 +0.22(+0.39%)
Nov 05, 2013 56.48 56.71 55.73 56.02 0 -0.62(-1.10%)
Nov 04, 2013 56.49 57.24 55.75 56.64 3,816,648 +0.12(+0.22%)
Nov 01, 2013 55.45 56.59 54.73 56.52 0 +1.08(+1.94%)
Oct 31, 2013 55.11 56.31 54.18 55.44 17,007,408 +8.47(+18.02%)
Oct 30, 2013 47.76 47.95 46.75 46.97 6,922,732 -0.68(-1.42%)
Oct 29, 2013 47.16 47.84 47.06 47.65 3,965,971 +0.71(+1.50%)
Oct 28, 2013 47.51 47.82 46.83 46.94 3,193,077 -0.49(-1.03%)
Oct 25, 2013 47.79 48.15 47.12 47.43 0 -0.05(-0.10%)
Oct 24, 2013 45.98 47.53 45.63 47.48 3,280,524 +1.22(+2.64%)
Oct 23, 2013 46.47 47.20 46.06 46.26 4,456,114 +0.27(+0.59%)
Oct 22, 2013 45.57 46.14 45.25 45.99 3,856,340 +0.68(+1.49%)
Oct 21, 2013 45.55 45.75 45.08 45.31 3,147,872 -0.23(-0.50%)
Oct 18, 2013 45.50 46.03 45.05 45.53 3,171,307 +0.21(+0.46%)
Oct 17, 2013 44.85 45.44 44.58 45.33 2,922,403 +0.29(+0.65%)
Oct 16, 2013 45.45 45.71 44.82 45.04 3,871,272 +0.01(+0.02%)
Oct 15, 2013 45.52 45.60 44.65 45.03 6,463,499 -0.58(-1.28%)
Oct 14, 2013 46.78 46.85 44.43 45.61 14,091,366 -3.03(-6.22%)
Oct 11, 2013 48.25 48.84 47.98 48.64 0 +0.32(+0.66%)
Oct 10, 2013 47.60 48.60 47.56 48.32 2,829,817 +1.32(+2.80%)
Oct 09, 2013 47.59 47.66 45.93 47.00 4,317,806 -0.60(-1.26%)
Oct 08, 2013 48.58 48.84 46.74 47.60 4,574,761 -1.07(-2.20%)
Oct 07, 2013 48.32 49.17 48.07 48.67 2,434,041 +0.09(+0.19%)
Oct 04, 2013 48.96 49.14 48.40 48.58 0 -0.45(-0.92%)
Oct 03, 2013 50.21 50.58 48.95 49.03 0 -1.23(-2.45%)
Oct 02, 2013 49.37 50.88 49.36 50.26 3,494,739 +0.56(+1.14%)
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.