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, 2018 43.56 43.56 42.25 42.50 13,300 -0.12(-0.28%)
Dec 28, 2018 43.08 43.49 42.48 42.62 7,400 +0.33(+0.78%)
Dec 27, 2018 41.25 42.30 39.83 42.29 16,854 +1.17(+2.84%)
Dec 26, 2018 39.81 41.30 39.10 41.12 12,685 +2.35(+6.07%)
Dec 24, 2018 39.80 39.80 38.57 38.77 4,600 -1.28(-3.20%)
Dec 21, 2018 40.89 42.09 40.05 40.05 7,600 -4.36(-9.82%)
Dec 20, 2018 44.49 44.49 43.36 44.41 2,554 -0.52(-1.16%)
Dec 19, 2018 46.82 47.41 44.76 44.93 7,162 -2.13(-4.52%)
Dec 18, 2018 47.66 47.66 47.06 47.06 3,022 +0.46(+0.98%)
Dec 17, 2018 47.65 47.65 46.59 46.60 3,283 -1.18(-2.47%)
Dec 14, 2018 47.63 48.31 47.63 47.78 5,400 -1.66(-3.36%)
Dec 13, 2018 50.18 50.29 49.38 49.44 3,088 -0.68(-1.36%)
Dec 12, 2018 50.49 50.98 50.12 50.12 8,664 +2.03(+4.23%)
Dec 11, 2018 48.85 49.00 47.25 48.09 13,006 -0.29(-0.60%)
Dec 10, 2018 48.78 48.92 46.55 48.38 21,228 -0.69(-1.41%)
Dec 07, 2018 51.20 51.20 49.07 49.07 5,400 -1.79(-3.52%)
Dec 06, 2018 49.52 50.94 47.63 50.86 23,034 -0.75(-1.45%)
Dec 04, 2018 54.59 54.92 51.30 51.61 15,300 -5.51(-9.65%)
Dec 03, 2018 57.85 57.85 56.79 57.12 3,017 +1.90(+3.44%)
Nov 30, 2018 54.78 55.26 54.78 55.22 700 -0.08(-0.14%)
Nov 29, 2018 55.16 55.30 54.93 55.30 2,135 -0.32(-0.58%)
Nov 28, 2018 54.37 55.74 53.43 55.62 9,128 +2.22(+4.16%)
Nov 27, 2018 52.87 53.40 52.87 53.40 810 -0.23(-0.43%)
Nov 26, 2018 53.24 53.81 53.10 53.63 4,207 +1.59(+3.06%)
Nov 23, 2018 52.19 52.19 51.85 52.04 700 -0.07(-0.13%)
Nov 21, 2018 52.11 52.11 52.11 0 +1.79(+3.55%)
Nov 20, 2018 50.82 51.25 50.10 50.32 5,096 -2.19(-4.17%)
Nov 19, 2018 53.80 53.80 52.30 52.51 6,505 -0.87(-1.62%)
Nov 16, 2018 52.69 53.75 52.69 53.38 3,900 +0.18(+0.34%)
Nov 15, 2018 51.60 53.62 51.50 53.20 6,606 +0.94(+1.80%)
Nov 14, 2018 52.70 52.70 52.02 52.26 2,199 +0.13(+0.25%)
Nov 13, 2018 52.07 52.13 51.64 52.13 2,037 -0.29(-0.55%)
Nov 12, 2018 54.50 54.50 52.42 52.42 3,535 -2.34(-4.27%)
Nov 09, 2018 54.76 54.99 54.01 54.76 4,600 -1.18(-2.11%)
Nov 08, 2018 56.93 56.93 55.94 55.94 1,002 -1.95(-3.37%)
Nov 07, 2018 56.49 57.89 56.30 57.89 3,757 +1.95(+3.48%)
Nov 06, 2018 55.67 56.21 55.50 55.94 4,454 +1.55(+2.86%)
Nov 05, 2018 54.35 54.39 54.15 54.39 1,109 -0.10(-0.18%)
Nov 02, 2018 56.19 56.19 53.62 54.49 19,600 +0.82(+1.53%)
Nov 01, 2018 53.08 53.67 52.70 53.67 10,228 -0.24(-0.45%)
Oct 31, 2018 54.62 54.84 53.91 53.91 25,594 +1.75(+3.36%)
Oct 30, 2018 51.49 52.40 51.26 52.16 4,428 +2.35(+4.72%)
Oct 29, 2018 52.17 52.90 49.30 49.81 12,381 -1.89(-3.66%)
Oct 26, 2018 51.34 52.33 49.84 51.70 14,300 -2.34(-4.32%)
Oct 25, 2018 53.12 54.42 52.60 54.04 8,309 +2.43(+4.70%)
Oct 24, 2018 55.14 55.14 51.51 51.61 11,343 -5.49(-9.61%)
Oct 23, 2018 55.00 57.24 54.58 57.10 7,605 -1.84(-3.12%)
Oct 22, 2018 60.14 60.26 58.89 58.94 11,863 -1.43(-2.37%)
Oct 19, 2018 61.52 61.71 60.06 60.37 13,000 +0.48(+0.80%)
Oct 18, 2018 62.06 62.06 59.25 59.89 9,138 -3.19(-5.06%)
Oct 17, 2018 63.45 63.55 62.97 63.08 3,099 -0.57(-0.90%)
Oct 16, 2018 62.30 63.83 62.30 63.66 8,674 +3.45(+5.72%)
Oct 15, 2018 59.32 60.85 58.73 60.21 8,266 -0.56(-0.92%)
Oct 12, 2018 60.74 60.93 58.90 60.77 4,400 +0.46(+0.77%)
Oct 11, 2018 62.30 63.00 60.31 60.31 5,942 -3.35(-5.27%)
Oct 10, 2018 67.90 67.90 63.66 63.66 9,829 -5.04(-7.34%)
Oct 09, 2018 67.30 68.95 67.05 68.70 5,693 -1.26(-1.80%)
Oct 08, 2018 68.59 70.34 68.38 69.96 17,328 +0.75(+1.08%)
Oct 05, 2018 69.49 69.92 68.46 69.21 6,900 +0.10(+0.14%)
Oct 04, 2018 70.64 70.64 68.38 69.11 8,136 -2.85(-3.96%)
Oct 03, 2018 72.60 72.93 71.69 71.96 9,954 -2.07(-2.80%)
Oct 02, 2018 73.33 74.29 73.33 74.03 9,645 -0.68(-0.91%)
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.