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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casper Sleep Inc (NY: CSPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.110 7.420 7.090 7.240 444,385 +0.19(+2.70%)
Mar 30, 2021 7.340 7.340 6.940 7.050 349,473 -0.16(-2.22%)
Mar 29, 2021 7.830 7.940 7.010 7.210 604,941 -0.58(-7.45%)
Mar 26, 2021 8.030 8.130 7.641 7.790 970,800 -0.27(-3.35%)
Mar 25, 2021 7.670 8.070 7.600 8.060 500,727 +0.24(+3.07%)
Mar 24, 2021 8.150 8.200 7.810 7.820 533,527 -0.32(-3.93%)
Mar 23, 2021 8.300 8.370 8.070 8.140 299,455 -0.09(-1.09%)
Mar 22, 2021 8.340 8.420 8.120 8.230 298,733 -0.07(-0.84%)
Mar 19, 2021 8.100 8.300 7.910 8.300 485,400 +0.22(+2.72%)
Mar 18, 2021 8.210 8.335 7.985 8.080 356,345 -0.17(-2.06%)
Mar 17, 2021 8.040 8.260 7.918 8.250 389,041 +0.15(+1.85%)
Mar 16, 2021 8.470 8.470 7.890 8.100 437,571 -0.37(-4.37%)
Mar 15, 2021 8.240 8.500 8.180 8.470 305,791 +0.24(+2.92%)
Mar 12, 2021 8.170 8.400 8.051 8.230 258,200 +0.03(+0.37%)
Mar 11, 2021 8.250 8.360 8.080 8.200 396,746 +0.19(+2.37%)
Mar 10, 2021 8.000 8.200 7.800 8.010 572,680 +0.09(+1.14%)
Mar 09, 2021 7.960 8.140 7.800 7.920 605,517 +0.13(+1.67%)
Mar 08, 2021 7.460 7.990 7.180 7.790 1,165,774 -0.06(-0.76%)
Mar 05, 2021 8.210 8.294 7.490 7.850 1,577,700 -0.33(-4.03%)
Mar 04, 2021 8.890 8.990 8.080 8.180 995,564 -0.82(-9.11%)
Mar 03, 2021 9.000 9.510 8.720 9.000 571,836 -0.06(-0.66%)
Mar 02, 2021 9.080 9.530 9.040 9.060 800,768 -0.05(-0.55%)
Mar 01, 2021 8.750 9.240 8.620 9.110 578,792 +0.72(+8.58%)
Feb 26, 2021 8.520 8.890 8.260 8.390 551,600 -0.13(-1.53%)
Feb 25, 2021 9.360 9.610 8.450 8.520 1,185,642 -0.63(-6.89%)
Feb 24, 2021 9.210 9.680 8.380 9.150 2,277,131 -0.30(-3.17%)
Feb 23, 2021 9.400 9.580 8.550 9.450 1,666,314 -0.15(-1.56%)
Feb 22, 2021 10.14 10.45 9.590 9.600 695,125 -0.71(-6.89%)
Feb 19, 2021 10.22 10.55 10.03 10.31 446,100 +0.26(+2.59%)
Feb 18, 2021 10.79 10.80 9.920 10.05 591,659 -0.57(-5.37%)
Feb 17, 2021 10.47 10.74 10.21 10.62 509,750 +0.17(+1.63%)
Feb 16, 2021 10.28 10.97 10.11 10.45 926,429 +0.28(+2.75%)
Feb 12, 2021 10.30 10.42 9.730 10.17 763,900 -0.14(-1.36%)
Feb 11, 2021 9.340 10.69 9.310 10.31 1,621,534 +0.97(+10.39%)
Feb 10, 2021 8.500 9.400 8.440 9.340 1,366,883 +0.90(+10.66%)
Feb 09, 2021 8.110 8.570 8.000 8.440 570,307 +0.36(+4.46%)
Feb 08, 2021 8.190 8.350 7.910 8.080 845,974 -0.11(-1.34%)
Feb 05, 2021 8.000 8.220 7.750 8.190 562,400 +0.11(+1.36%)
Feb 04, 2021 8.770 8.800 8.000 8.080 1,141,383 -0.56(-6.48%)
Feb 03, 2021 8.080 8.690 7.790 8.640 840,089 +0.56(+6.93%)
Feb 02, 2021 7.950 8.140 7.580 8.080 547,873 +0.18(+2.28%)
Feb 01, 2021 7.960 8.100 7.750 7.900 448,451 -0.02(-0.25%)
Jan 29, 2021 8.200 8.290 7.720 7.920 682,800 -0.10(-1.25%)
Jan 28, 2021 8.300 8.510 7.810 8.020 693,836 -0.34(-4.07%)
Jan 27, 2021 8.130 9.050 8.100 8.360 1,352,575 +0.05(+0.60%)
Jan 26, 2021 8.070 8.410 7.730 8.310 1,106,923 +0.33(+4.14%)
Jan 25, 2021 7.630 8.600 7.400 7.980 2,586,873 +0.34(+4.45%)
Jan 22, 2021 7.230 7.690 7.150 7.640 809,700 +0.36(+4.95%)
Jan 21, 2021 7.200 7.570 6.970 7.280 678,141 +0.12(+1.68%)
Jan 20, 2021 6.830 7.200 6.750 7.160 845,593 +0.43(+6.39%)
Jan 19, 2021 6.880 6.960 6.560 6.730 512,097 +0.02(+0.30%)
Jan 15, 2021 6.850 7.080 6.680 6.710 543,600 -0.15(-2.19%)
Jan 14, 2021 6.720 7.140 6.650 6.860 854,800 +0.22(+3.31%)
Jan 13, 2021 6.590 6.830 6.530 6.640 658,646 +0.11(+1.68%)
Jan 12, 2021 6.490 6.650 6.420 6.530 540,004 +0.10(+1.56%)
Jan 11, 2021 6.250 6.460 6.200 6.430 533,637 +0.09(+1.42%)
Jan 08, 2021 6.500 6.520 6.250 6.340 750,100 -0.15(-2.31%)
Jan 07, 2021 6.520 6.620 6.355 6.490 380,434 -0.03(-0.46%)
Jan 06, 2021 6.500 6.770 6.403 6.520 763,429 -0.01(-0.15%)
Jan 05, 2021 6.220 6.600 6.220 6.530 813,890 +0.22(+3.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.