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, 2017 33.84 35.28 33.58 34.97 97,317 +1.08(+3.19%)
Mar 30, 2017 35.46 35.95 33.84 33.89 144,937 -0.88(-2.53%)
Mar 29, 2017 32.33 35.05 32.30 34.77 174,309 +2.67(+8.32%)
Mar 28, 2017 30.61 32.31 30.17 32.10 119,561 +1.85(+6.12%)
Mar 27, 2017 29.54 30.44 28.46 30.25 106,914 +0.50(+1.68%)
Mar 24, 2017 29.98 30.38 29.24 29.75 86,616 +0.25(+0.85%)
Mar 23, 2017 29.30 30.23 28.64 29.50 116,665 +0.23(+0.79%)
Mar 22, 2017 29.58 30.31 28.66 29.27 179,366 -0.86(-2.85%)
Mar 21, 2017 32.33 32.33 29.80 30.13 78,734 -1.63(-5.14%)
Mar 20, 2017 30.87 31.88 30.35 31.76 87,244 +0.20(+0.64%)
Mar 17, 2017 32.45 32.86 31.40 31.56 46,251 -0.51(-1.59%)
Mar 16, 2017 33.26 33.30 31.82 32.07 73,234 -1.00(-3.02%)
Mar 15, 2017 31.37 33.33 30.92 33.07 165,767 +2.70(+8.89%)
Mar 14, 2017 31.03 31.03 28.79 30.37 191,488 -1.57(-4.92%)
Mar 13, 2017 31.39 32.54 31.15 31.94 98,998 +0.79(+2.54%)
Mar 10, 2017 32.16 32.47 30.49 31.15 130,709 -0.40(-1.27%)
Mar 09, 2017 30.91 31.81 29.19 31.55 233,141 +0.51(+1.64%)
Mar 08, 2017 34.66 35.07 30.89 31.04 238,989 -3.96(-11.31%)
Mar 07, 2017 36.25 36.45 34.86 35.00 69,206 -1.15(-3.18%)
Mar 06, 2017 35.79 36.23 34.75 36.15 52,573 +0.95(+2.70%)
Mar 03, 2017 35.58 36.27 34.80 35.20 62,205 -0.23(-0.65%)
Mar 02, 2017 36.26 36.52 35.31 35.43 72,770 -1.71(-4.60%)
Mar 01, 2017 36.23 37.44 35.50 37.14 121,144 +2.36(+6.79%)
Feb 28, 2017 34.55 35.40 34.38 34.78 80,896 -0.68(-1.92%)
Feb 27, 2017 36.05 36.05 34.76 35.46 125,005 +0.40(+1.14%)
Feb 24, 2017 37.18 37.22 34.64 35.06 415,454 -2.60(-6.90%)
Feb 23, 2017 39.55 39.86 36.27 37.66 155,830 -0.46(-1.21%)
Feb 22, 2017 40.87 40.87 38.08 38.12 174,427 -3.40(-8.19%)
Feb 21, 2017 41.85 42.23 41.10 41.52 207,049 +0.68(+1.67%)
Feb 17, 2017 40.84 40.84 40.84 0 -0.30(-0.73%)
Feb 16, 2017 43.95 43.95 41.00 41.14 172,197 -2.24(-5.16%)
Feb 15, 2017 44.03 44.70 42.98 43.38 60,032 -1.10(-2.47%)
Feb 14, 2017 43.55 44.54 42.31 44.48 94,549 +1.24(+2.87%)
Feb 13, 2017 43.49 44.00 42.76 43.24 58,332 -0.80(-1.82%)
Feb 10, 2017 43.55 45.10 43.55 44.04 207,303 +1.25(+2.92%)
Feb 09, 2017 41.15 43.10 41.15 42.79 159,201 +2.31(+5.71%)
Feb 08, 2017 40.01 41.02 37.94 40.48 273,637 -0.39(-0.95%)
Feb 07, 2017 44.48 44.48 39.77 40.87 382,083 -3.33(-7.53%)
Feb 06, 2017 45.86 47.10 43.84 44.20 69,319 -1.29(-2.84%)
Feb 03, 2017 44.24 46.27 43.50 45.49 124,305 +1.72(+3.93%)
Feb 02, 2017 42.17 44.22 41.13 43.77 126,316 +1.52(+3.60%)
Feb 01, 2017 43.43 44.34 40.86 42.25 125,005 -0.03(-0.07%)
Jan 31, 2017 42.54 42.56 40.93 42.28 106,490 +0.07(+0.17%)
Jan 30, 2017 45.87 45.87 40.80 42.21 325,982 -4.82(-10.25%)
Jan 27, 2017 48.11 48.25 46.31 47.03 65,013 -2.03(-4.14%)
Jan 26, 2017 48.88 49.88 48.73 49.06 65,446 +0.87(+1.81%)
Jan 25, 2017 47.36 49.00 47.36 48.19 81,531 +1.09(+2.31%)
Jan 24, 2017 45.00 47.88 45.00 47.10 153,376 +2.64(+5.94%)
Jan 23, 2017 44.74 45.34 43.81 44.46 90,831 -1.01(-2.22%)
Jan 20, 2017 46.11 46.97 45.25 45.47 62,879 +0.29(+0.64%)
Jan 19, 2017 45.61 46.09 44.58 45.18 48,025 -0.24(-0.53%)
Jan 18, 2017 45.21 46.25 44.70 45.42 40,588 -0.68(-1.48%)
Jan 17, 2017 46.00 46.84 45.40 46.10 46,938 +0.80(+1.77%)
Jan 13, 2017 45.30 45.30 45.30 0 -0.15(-0.33%)
Jan 12, 2017 47.02 47.25 44.90 45.45 79,602 -0.23(-0.50%)
Jan 11, 2017 44.88 45.75 43.82 45.68 89,364 +1.40(+3.16%)
Jan 10, 2017 44.75 45.46 44.00 44.28 45,285 +0.01(+0.02%)
Jan 09, 2017 46.67 46.75 44.15 44.27 106,920 -3.31(-6.96%)
Jan 06, 2017 48.12 48.50 46.60 47.58 56,124 -0.21(-0.44%)
Jan 05, 2017 47.45 48.42 46.00 47.79 97,003 +0.79(+1.68%)
Jan 04, 2017 45.23 47.10 44.75 47.00 71,237 +1.82(+4.03%)
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.