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 (%)
Apr 30, 2015 34.34 35.66 33.78 35.00 57,401 +0.51(+1.48%)
Apr 29, 2015 34.20 34.62 34.20 34.49 46,632 +0.24(+0.70%)
Apr 28, 2015 34.00 34.26 33.82 34.25 59,022 +0.25(+0.74%)
Apr 27, 2015 34.00 34.00 33.81 34.00 39,164 +0.02(+0.06%)
Apr 24, 2015 34.00 34.00 33.86 33.98 28,719 +0.00(+0.00%)
Apr 23, 2015 33.89 34.00 33.47 33.98 30,882 +0.07(+0.21%)
Apr 22, 2015 33.78 34.00 33.70 33.91 65,688 +0.31(+0.92%)
Apr 21, 2015 33.83 33.97 33.50 33.60 15,941 +0.10(+0.30%)
Apr 20, 2015 33.45 33.70 32.81 33.50 38,258 +0.98(+3.01%)
Apr 17, 2015 33.76 33.76 32.48 32.52 22,091 -1.43(-4.21%)
Apr 16, 2015 33.28 33.99 33.09 33.95 15,626 +0.46(+1.37%)
Apr 15, 2015 33.28 33.60 33.05 33.49 17,586 +0.21(+0.63%)
Apr 14, 2015 33.32 33.57 33.08 33.28 24,287 -0.02(-0.06%)
Apr 13, 2015 33.15 33.55 32.71 33.30 19,808 -0.02(-0.06%)
Apr 10, 2015 33.87 34.00 33.29 33.32 17,095 -0.36(-1.07%)
Apr 09, 2015 33.62 33.89 33.30 33.68 17,433 -0.11(-0.33%)
Apr 08, 2015 33.59 34.00 33.59 33.79 12,326 -0.03(-0.09%)
Apr 07, 2015 34.00 34.00 33.81 33.82 7,963 -0.16(-0.47%)
Apr 06, 2015 33.51 34.00 33.51 33.98 6,991 +0.21(+0.62%)
Apr 02, 2015 33.25 33.77 33.77 33.77 20,200 +0.57(+1.72%)
Apr 01, 2015 32.57 33.25 32.42 33.20 24,727 +0.38(+1.16%)
Mar 31, 2015 32.71 32.90 32.24 32.82 16,862 +0.04(+0.12%)
Mar 30, 2015 32.48 32.89 32.08 32.78 20,399 +0.33(+1.02%)
Mar 27, 2015 32.58 32.91 32.13 32.45 23,196 -0.25(-0.76%)
Mar 26, 2015 32.10 32.77 31.83 32.70 10,806 +0.49(+1.52%)
Mar 25, 2015 32.57 33.16 32.18 32.21 8,783 -0.37(-1.14%)
Mar 24, 2015 31.78 32.80 31.78 32.58 10,210 -0.03(-0.09%)
Mar 23, 2015 33.00 33.00 32.61 32.61 12,885 -0.35(-1.06%)
Mar 20, 2015 32.78 33.12 32.47 32.96 30,234 +0.43(+1.32%)
Mar 19, 2015 32.79 32.79 32.38 32.53 8,269 -0.45(-1.36%)
Mar 18, 2015 33.00 33.00 32.28 32.98 10,037 +0.04(+0.12%)
Mar 17, 2015 32.79 33.00 31.80 32.94 13,592 +0.21(+0.64%)
Mar 16, 2015 32.88 32.93 32.58 32.73 15,009 -0.16(-0.49%)
Mar 13, 2015 32.99 33.00 32.70 32.89 12,164 -0.10(-0.30%)
Mar 12, 2015 32.47 33.00 32.26 32.99 13,915 +0.87(+2.71%)
Mar 11, 2015 31.71 32.70 31.71 32.12 22,466 +0.21(+0.66%)
Mar 10, 2015 31.95 31.96 31.36 31.91 16,119 -0.06(-0.19%)
Mar 09, 2015 31.70 32.50 31.70 31.97 24,524 +0.40(+1.27%)
Mar 06, 2015 31.40 32.06 31.40 31.57 18,800 -0.04(-0.13%)
Mar 05, 2015 31.52 31.74 31.35 31.61 13,981 -0.06(-0.19%)
Mar 04, 2015 31.65 31.88 31.46 31.67 13,826 -0.32(-1.00%)
Mar 03, 2015 32.37 32.37 31.99 31.99 15,496 -0.39(-1.20%)
Mar 02, 2015 31.93 32.51 31.93 32.38 16,967 +0.37(+1.16%)
Feb 27, 2015 32.12 32.13 31.57 32.01 29,602 -0.10(-0.31%)
Feb 26, 2015 31.94 32.37 31.82 32.11 9,473 +0.21(+0.66%)
Feb 25, 2015 32.29 32.32 31.76 31.90 6,247 -0.04(-0.13%)
Feb 24, 2015 31.91 32.40 31.88 31.94 3,910 +0.15(+0.47%)
Feb 23, 2015 31.89 31.98 31.36 31.79 13,783 -0.21(-0.66%)
Feb 20, 2015 32.27 32.29 31.95 32.00 11,595 -0.19(-0.59%)
Feb 19, 2015 31.84 32.76 31.84 32.19 7,205 +0.20(+0.63%)
Feb 18, 2015 32.15 32.26 31.82 31.99 10,104 -0.25(-0.78%)
Feb 17, 2015 31.96 32.42 31.67 32.24 9,831 +0.26(+0.81%)
Feb 13, 2015 32.11 31.98 31.98 31.98 7,800 +0.21(+0.66%)
Feb 12, 2015 31.67 32.30 31.59 31.77 8,997 +0.21(+0.67%)
Feb 11, 2015 31.66 32.05 31.26 31.56 19,186 -0.39(-1.22%)
Feb 10, 2015 31.70 32.26 31.33 31.95 9,153 +0.36(+1.14%)
Feb 09, 2015 32.26 32.67 31.56 31.59 22,202 -0.63(-1.96%)
Feb 06, 2015 32.29 32.64 31.83 32.22 19,028 +0.10(+0.31%)
Feb 05, 2015 32.21 32.22 31.92 32.12 13,570 +0.17(+0.53%)
Feb 04, 2015 32.53 32.53 31.56 31.95 19,251 -0.29(-0.90%)
Feb 03, 2015 29.06 32.27 29.05 32.24 34,111 +1.51(+4.91%)
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.