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 (%)
Mar 31, 2005 6.290 6.290 6.180 6.200 239,600 -0.10(-1.59%)
Mar 30, 2005 6.200 6.330 6.200 6.300 842,700 +0.08(+1.29%)
Mar 29, 2005 6.260 6.300 6.200 6.220 1,518,100 -0.11(-1.74%)
Mar 28, 2005 6.380 6.400 6.270 6.330 493,200 -0.02(-0.31%)
Mar 24, 2005 6.350 6.390 6.310 6.350 521,600 -0.10(-1.55%)
Mar 23, 2005 6.400 6.500 6.360 6.450 2,612,300 +0.01(+0.16%)
Mar 22, 2005 6.480 6.520 6.390 6.440 1,834,500 -0.08(-1.23%)
Mar 21, 2005 6.480 6.550 6.430 6.520 1,405,100 +0.37(+6.02%)
Mar 18, 2005 6.130 6.170 6.100 6.150 240,300 -0.05(-0.81%)
Mar 17, 2005 6.210 6.220 6.150 6.200 852,800 -0.09(-1.43%)
Mar 16, 2005 6.310 6.400 6.250 6.290 915,000 +0.09(+1.45%)
Mar 15, 2005 6.260 6.260 6.200 6.200 122,300 -0.10(-1.59%)
Mar 14, 2005 6.300 6.330 6.230 6.300 174,000 -0.04(-0.63%)
Mar 11, 2005 6.400 6.450 6.320 6.340 261,200 -0.02(-0.31%)
Mar 10, 2005 6.320 6.360 6.250 6.360 476,300 +0.10(+1.60%)
Mar 09, 2005 6.270 6.280 6.200 6.260 218,300 -0.08(-1.26%)
Mar 08, 2005 6.310 6.450 6.250 6.340 221,600 +0.04(+0.63%)
Mar 07, 2005 6.300 6.300 6.220 6.300 362,900 -0.08(-1.25%)
Mar 04, 2005 6.380 6.400 6.300 6.380 476,100 +0.13(+2.08%)
Mar 03, 2005 6.230 6.300 6.200 6.250 762,700 +0.09(+1.46%)
Mar 02, 2005 6.170 6.210 6.130 6.160 190,100 -0.01(-0.16%)
Mar 01, 2005 6.140 6.190 6.130 6.170 324,800 +0.08(+1.31%)
Feb 28, 2005 6.200 6.200 6.040 6.090 423,700 +0.00(+0.00%)
Feb 25, 2005 6.060 6.150 6.050 6.090 253,000 +0.06(+1.00%)
Feb 24, 2005 6.040 6.070 5.980 6.030 222,800 -0.01(-0.17%)
Feb 23, 2005 6.080 6.120 6.010 6.040 392,900 -0.08(-1.31%)
Feb 22, 2005 6.080 6.160 6.050 6.120 1,238,000 +0.10(+1.66%)
Feb 18, 2005 6.000 6.080 6.000 6.020 690,000 +0.09(+1.52%)
Feb 17, 2005 5.890 6.000 5.870 5.930 1,164,200 +0.20(+3.49%)
Feb 16, 2005 5.740 5.770 5.700 5.730 173,600 +0.11(+1.96%)
Feb 15, 2005 5.630 5.660 5.590 5.620 156,400 -0.07(-1.23%)
Feb 14, 2005 5.640 5.690 5.630 5.690 297,100 +0.01(+0.18%)
Feb 11, 2005 5.600 5.690 5.560 5.680 233,900 +0.08(+1.43%)
Feb 10, 2005 5.570 5.630 5.560 5.600 172,200 -0.01(-0.18%)
Feb 09, 2005 5.630 5.660 5.600 5.610 91,700 -0.04(-0.71%)
Feb 08, 2005 5.660 5.670 5.630 5.650 148,100 -0.02(-0.35%)
Feb 07, 2005 5.660 5.700 5.620 5.670 115,100 +0.08(+1.43%)
Feb 04, 2005 5.600 5.670 5.570 5.590 150,300 -0.09(-1.58%)
Feb 03, 2005 5.650 5.710 5.630 5.680 351,500 -0.10(-1.73%)
Feb 02, 2005 5.730 5.820 5.720 5.780 422,400 +0.13(+2.30%)
Feb 01, 2005 5.580 5.660 5.580 5.650 205,400 +0.14(+2.54%)
Jan 31, 2005 5.520 5.580 5.500 5.510 117,400 -0.03(-0.54%)
Jan 28, 2005 5.520 5.570 5.500 5.540 635,900 +0.06(+1.09%)
Jan 27, 2005 5.510 5.520 5.450 5.480 174,200 -0.03(-0.54%)
Jan 26, 2005 5.480 5.530 5.440 5.510 485,300 +0.09(+1.66%)
Jan 25, 2005 5.580 5.580 5.420 5.420 243,500 -0.09(-1.63%)
Jan 24, 2005 5.560 5.560 5.500 5.510 761,600 +0.03(+0.55%)
Jan 21, 2005 5.470 5.579 5.470 5.480 244,700 +0.02(+0.37%)
Jan 20, 2005 5.540 5.540 5.460 5.460 300,500 -0.21(-3.70%)
Jan 19, 2005 5.720 5.740 5.670 5.670 101,700 -0.09(-1.56%)
Jan 18, 2005 5.710 5.820 5.680 5.760 963,800 -0.15(-2.54%)
Jan 14, 2005 5.830 5.920 5.830 5.910 901,100 +0.09(+1.55%)
Jan 13, 2005 5.820 5.860 5.800 5.820 78,500 +0.01(+0.17%)
Jan 12, 2005 5.790 5.830 5.740 5.810 167,200 +0.09(+1.57%)
Jan 11, 2005 5.780 5.800 5.650 5.720 418,200 +0.02(+0.35%)
Jan 10, 2005 5.720 5.760 5.700 5.700 116,800 +0.07(+1.24%)
Jan 07, 2005 5.750 5.750 5.500 5.630 331,000 -0.06(-1.05%)
Jan 06, 2005 5.710 5.730 5.640 5.690 153,900 +0.03(+0.53%)
Jan 05, 2005 5.650 5.750 5.630 5.660 218,000 +0.06(+1.07%)
Jan 04, 2005 5.710 5.750 5.600 5.600 270,000 -0.06(-1.06%)
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.