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

(OP: CIPI )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 30, 2024 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 (%)
May 31, 2024 0.6505 0.7200 0.4121 0.4700 58,428 -0.24(-34.27%)
May 29, 2024 0.7150 50 -0.04(-4.67%)
May 28, 2024 0.7000 1.000 0.6511 0.7500 12,960 +0.08(+11.86%)
May 24, 2024 1.000 1.000 0.6705 0.6705 3,260 -0.23(-25.50%)
May 22, 2024 0.9000 20 +0.15(+20.00%)
May 21, 2024 0.6505 1.000 0.6505 0.7500 28,901 +0.10(+15.38%)
May 20, 2024 0.9550 0.9550 0.6208 0.6500 19,380 -0.30(-31.72%)
May 17, 2024 1.175 1.175 0.9500 0.9520 4,750 -0.25(-20.67%)
May 16, 2024 1.200 1.200 1.200 1.200 100 -0.01(-0.83%)
May 15, 2024 1.210 1.210 1.210 1.210 200 +0.00(+0.41%)
May 14, 2024 1.240 1.240 1.205 1.205 1,990 -0.15(-10.74%)
May 13, 2024 1.350 1.350 1.350 1.350 142 +0.09(+7.14%)
May 09, 2024 1.260 0 +0.01(+1.12%)
May 08, 2024 1.246 1.246 1.246 1.246 100 -0.00(-0.08%)
May 07, 2024 1.246 1.247 1.200 1.247 485 -0.00(-0.24%)
May 02, 2024 1.250 0 -0.05(-3.85%)
May 01, 2024 1.400 1.400 1.300 1.300 3,029 -0.02(-1.22%)
Apr 30, 2024 1.316 1.316 1.316 1.316 247 -0.13(-9.24%)
Apr 29, 2024 1.450 1.450 1.450 1.450 282 +0.00(+0.00%)
Apr 26, 2024 1.450 1.450 1.450 1.450 380 -0.03(-1.69%)
Apr 24, 2024 1.475 89 +0.27(+21.90%)
Apr 23, 2024 1.200 1.250 1.195 1.210 1,051 -0.19(-13.57%)
Apr 22, 2024 1.170 1.400 1.170 1.400 800 -0.10(-6.67%)
Apr 19, 2024 1.460 1.500 1.460 1.500 200 +0.15(+11.11%)
Apr 18, 2024 1.350 1.350 1.350 1.350 2,095 +0.00(+0.00%)
Apr 17, 2024 1.310 1.350 1.310 1.350 400 +0.00(+0.00%)
Apr 16, 2024 1.390 1.390 1.350 1.350 771 -0.07(-4.93%)
Apr 15, 2024 1.450 1.460 1.350 1.420 2,357 -0.04(-2.74%)
Apr 12, 2024 1.460 1.460 1.150 1.460 1,600 +0.04(+2.82%)
Apr 11, 2024 1.450 1.450 1.420 1.420 550 +0.19(+15.45%)
Apr 10, 2024 1.034 1.350 0.8700 1.230 14,900 +0.08(+6.96%)
Apr 09, 2024 1.445 1.460 0.7350 1.150 24,241 -0.21(-15.44%)
Apr 04, 2024 1.360 10 +0.01(+0.74%)
Apr 02, 2024 1.350 0 -0.11(-7.53%)
Mar 28, 2024 1.460 0 +0.02(+1.39%)
Mar 20, 2024 1.440 0 +0.27(+23.08%)
Mar 18, 2024 1.170 0 -0.13(-10.00%)
Mar 15, 2024 1.290 1.300 1.290 1.300 1,003 -0.19(-12.58%)
Mar 13, 2024 1.487 0 -0.01(-0.87%)
Mar 12, 2024 1.380 1.500 1.280 1.500 14,896 +0.02(+1.35%)
Mar 06, 2024 1.480 0 +0.21(+16.54%)
Mar 04, 2024 1.270 0 -0.23(-15.33%)
Feb 28, 2024 1.500 0 +0.07(+4.90%)
Feb 26, 2024 1.430 0 -0.04(-2.39%)
Feb 22, 2024 1.465 1 +0.02(+1.38%)
Feb 20, 2024 1.445 0 -0.24(-14.50%)
Feb 15, 2024 1.690 15 +0.05(+3.05%)
Feb 13, 2024 1.640 96 +0.00(+0.00%)
Feb 12, 2024 1.640 1.640 1.640 1.640 530 -0.11(-6.29%)
Feb 07, 2024 1.750 95 +0.00(+0.00%)
Feb 05, 2024 1.750 0 +0.08(+4.79%)
Feb 02, 2024 1.670 1.670 1.670 1.670 100 +0.24(+16.78%)
Jan 31, 2024 1.430 11 +0.04(+2.88%)
Jan 30, 2024 1.540 1.540 1.390 1.390 2,020 -0.11(-7.33%)
Jan 29, 2024 1.500 1.750 1.500 1.500 335 +0.00(+0.00%)
Jan 26, 2024 1.710 1.710 1.500 1.500 1,138 -0.02(-1.32%)
Jan 25, 2024 1.600 1.600 1.430 1.520 3,494 +0.02(+1.33%)
Jan 24, 2024 1.500 1.540 1.465 1.500 5,700 -0.31(-17.13%)
Jan 23, 2024 1.770 1.900 1.750 1.810 912 +0.04(+1.97%)
Jan 22, 2024 1.815 1.980 1.680 1.775 1,800 -0.23(-11.25%)
Jan 19, 2024 1.980 2.000 1.680 2.000 1,804 +0.00(+0.00%)
Jan 18, 2024 1.810 2.090 1.810 2.000 4,802 -0.20(-9.09%)
Jan 17, 2024 2.240 2.250 1.900 2.200 8,108 -0.02(-0.90%)
Jan 16, 2024 2.000 2.290 1.900 2.220 21,330 +0.22(+11.00%)
Jan 12, 2024 1.200 2.000 1.200 2.000 9,225 -0.10(-4.76%)
Jan 11, 2024 1.860 2.100 1.500 2.100 2,287 +0.17(+8.81%)
Jan 10, 2024 1.750 1.930 1.500 1.930 26,695 +0.08(+4.32%)
Jan 09, 2024 1.805 2.000 1.805 1.850 1,832 +0.05(+2.78%)
Jan 08, 2024 1.840 1.850 1.800 1.800 62,162 +0.00(+0.00%)
Jan 05, 2024 1.550 1.800 1.550 1.800 1,133 -0.10(-5.26%)
Jan 04, 2024 1.900 1.900 1.900 1.900 282 -0.05(-2.56%)
Jan 03, 2024 1.940 2.075 1.940 1.950 5,256 -0.03(-1.52%)
Jan 02, 2024 1.400 2.100 1.400 1.980 5,767 +0.58(+41.43%)
Dec 29, 2023 1.400 1.400 1.400 1.400 640 +0.00(+0.00%)
Dec 28, 2023 1.500 1.500 1.200 1.400 1,400 -0.10(-6.67%)
Dec 27, 2023 1.500 1.500 1.452 1.500 830 +0.10(+7.14%)
Dec 26, 2023 1.350 1.400 1.350 1.400 1,165 +0.00(+0.00%)
Dec 21, 2023 1.400 0 +0.05(+3.70%)
Dec 20, 2023 1.390 1.390 1.350 1.350 1,000 -0.10(-6.90%)
Dec 18, 2023 1.450 0 -0.01(-0.68%)
Dec 15, 2023 1.460 1.460 1.330 1.460 6,533 -0.05(-3.31%)
Dec 14, 2023 1.690 1.725 1.450 1.510 7,126 -0.14(-8.48%)
Dec 13, 2023 1.660 1.850 1.570 1.650 9,594 +0.08(+5.10%)
Dec 12, 2023 1.830 1.850 1.460 1.570 7,838 +0.17(+12.14%)
Dec 11, 2023 1.440 1.440 1.400 1.400 4,400 +0.00(+0.00%)
Dec 08, 2023 1.370 1.400 1.370 1.400 1,740 +0.02(+1.45%)
Dec 07, 2023 1.400 1.400 1.310 1.380 5,738 -0.06(-4.17%)
Dec 06, 2023 1.510 1.550 1.440 1.440 7,650 -0.11(-7.10%)
Dec 05, 2023 1.500 1.633 1.500 1.550 19,450 +0.05(+3.33%)
Dec 04, 2023 1.510 1.550 1.500 1.500 4,456 +0.00(+0.00%)
Dec 01, 2023 1.490 1.510 1.460 1.500 4,944 +0.10(+7.14%)
Nov 30, 2023 1.450 1.450 1.400 1.400 6,300 -0.10(-6.67%)
Nov 29, 2023 1.440 1.500 1.440 1.500 4,619 -0.05(-3.23%)
Nov 28, 2023 1.590 1.590 1.550 1.550 900 +0.13(+9.15%)
Nov 27, 2023 1.410 1.420 1.410 1.420 767 -0.13(-8.39%)
Nov 21, 2023 1.550 0 -0.08(-4.91%)
Nov 17, 2023 1.630 0 -0.02(-1.21%)
Nov 16, 2023 1.610 1.650 1.610 1.650 304 +0.09(+5.77%)
Nov 15, 2023 1.600 1.790 1.500 1.560 7,403 +0.26(+20.00%)
Nov 14, 2023 1.300 1.300 1.300 1.300 301 -0.05(-3.70%)
Nov 13, 2023 1.640 1.640 1.350 1.350 2,980 -0.30(-18.18%)
Nov 10, 2023 1.660 1.660 1.650 1.650 400 -0.02(-1.20%)
Nov 09, 2023 1.670 1.710 1.670 1.670 2,470 -0.06(-3.19%)
Nov 08, 2023 1.770 1.785 1.725 1.725 700 -0.04(-2.54%)
Nov 07, 2023 1.750 2.000 1.750 1.770 2,353 -0.01(-0.84%)
Nov 06, 2023 1.785 1.785 1.785 1.785 190 -0.07(-3.51%)
Nov 03, 2023 1.875 1.875 1.850 1.850 769 -0.01(-0.54%)
Nov 02, 2023 2.000 2.100 1.850 1.860 7,120 -0.19(-9.27%)
Nov 01, 2023 1.538 2.100 1.520 2.050 12,853 +0.40(+24.24%)
Oct 31, 2023 1.560 1.650 1.550 1.650 3,057 +0.00(+0.00%)
Oct 30, 2023 2.000 2.054 1.150 1.650 22,097 -0.49(-22.90%)
Oct 27, 2023 2.010 2.200 2.000 2.140 4,033 +0.14(+7.00%)
Oct 26, 2023 2.000 2.102 1.760 2.000 4,728 -0.20(-9.09%)
Oct 25, 2023 2.075 2.200 2.075 2.200 7,142 +0.00(+0.00%)
Oct 24, 2023 2.190 2.200 2.070 2.200 9,448 +0.00(+0.00%)
Oct 23, 2023 2.300 2.310 2.185 2.200 4,300 -0.12(-5.17%)
Oct 20, 2023 2.180 2.320 2.100 2.320 7,847 +0.14(+6.42%)
Oct 19, 2023 2.307 2.310 1.925 2.180 24,966 -0.13(-5.63%)
Oct 18, 2023 1.440 2.350 1.370 2.310 57,426 +0.64(+38.32%)
Oct 17, 2023 1.340 1.670 1.340 1.670 10,500 +0.37(+28.46%)
Oct 16, 2023 1.320 1.320 1.300 1.300 250 -0.02(-1.89%)
Oct 13, 2023 1.305 1.400 1.190 1.325 6,012 -0.07(-5.36%)
Oct 12, 2023 1.350 1.400 1.200 1.400 4,555 +0.05(+3.70%)
Oct 11, 2023 1.080 1.490 1.065 1.350 14,715 +0.27(+25.00%)
Oct 10, 2023 1.050 1.080 1.050 1.080 935 -0.02(-1.82%)
Oct 06, 2023 1.100 58 +0.20(+22.22%)
Oct 05, 2023 0.8710 0.9000 0.8710 0.9000 6,612 +0.04(+4.65%)
Oct 04, 2023 0.8600 0.9000 0.8600 0.8600 3,308 -0.04(-4.44%)
Sep 29, 2023 0.9000 25 +0.09(+11.11%)
Sep 28, 2023 0.8500 0.8500 0.8070 0.8100 3,913 -0.02(-2.99%)
Sep 27, 2023 0.8500 0.8510 0.8200 0.8350 9,533 -0.02(-1.76%)
Sep 25, 2023 0.8500 0 +0.05(+6.25%)
Sep 22, 2023 0.8300 0.8300 0.7931 0.8000 15,486 -0.07(-8.57%)
Sep 20, 2023 0.8750 100 +0.05(+6.06%)
Sep 19, 2023 0.8250 0.8250 0.8250 0.8250 1,761 -0.00(-0.30%)
Sep 18, 2023 0.8700 0.8700 0.8275 0.8275 2,025 -0.04(-4.89%)
Sep 15, 2023 0.8700 0.8700 0.8700 0.8700 101 -0.02(-2.25%)
Sep 14, 2023 0.8899 0.8900 0.8899 0.8900 912 +0.04(+4.71%)
Sep 12, 2023 0.8500 45 +0.00(+0.00%)
Sep 11, 2023 0.8500 0.8500 0.8500 0.8500 150 +0.00(+0.00%)
Sep 08, 2023 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Sep 07, 2023 0.8500 0.8500 0.8500 0.8500 200 +0.04(+5.46%)
Sep 05, 2023 0.8060 0 -0.08(-9.44%)
Sep 01, 2023 0.8900 0.8900 0.8900 0.8900 400 +0.00(+0.00%)
Aug 31, 2023 0.8900 0.8900 0.8100 0.8900 3,360 +0.00(+0.00%)
Aug 30, 2023 0.8900 0.8900 0.8900 0.8900 5,050 +0.00(+0.00%)
Aug 29, 2023 0.8900 0.8900 0.8900 0.8900 1,020 +0.00(+0.00%)
Aug 28, 2023 0.8950 0.8950 0.8900 0.8900 2,050 +0.03(+3.02%)
Aug 25, 2023 0.7600 0.8639 0.7200 0.8639 11,820 -0.04(-4.01%)
Aug 24, 2023 0.9000 0.9000 0.9000 0.9000 268 +0.10(+12.50%)
Aug 22, 2023 0.8000 0 +0.10(+14.29%)
Aug 17, 2023 0.7000 88 -0.10(-12.50%)
Aug 16, 2023 0.6400 0.8000 0.6400 0.8000 6,050 +0.12(+17.65%)
Aug 14, 2023 0.6800 20 -0.02(-2.86%)
Aug 11, 2023 0.7000 0.7500 0.7000 0.7000 3,289 +0.00(+0.00%)
Aug 10, 2023 0.7900 0.8050 0.7000 0.7000 9,925 +0.00(+0.00%)
Aug 09, 2023 0.7000 0.7000 0.7000 0.7000 5,010 -0.10(-12.50%)
Aug 04, 2023 0.8000 0 +0.09(+12.60%)
Aug 03, 2023 0.7105 0.7105 0.7105 0.7105 5,000 +0.01(+0.87%)
Aug 02, 2023 0.7426 0.7426 0.7044 0.7044 5,000 +0.04(+6.73%)
Aug 01, 2023 0.7400 0.7400 0.6600 0.6600 5,000 +0.06(+9.98%)
Jul 31, 2023 0.8300 0.8300 0.6001 0.6001 10,607 -0.05(-7.68%)
Jul 28, 2023 0.7500 0.7500 0.6400 0.6500 16,623 -0.14(-17.73%)
Jul 27, 2023 0.7900 0.7901 0.7700 0.7901 6,400 +0.02(+2.61%)
Jul 25, 2023 0.7700 50 +0.06(+8.45%)
Jul 24, 2023 0.7300 0.7300 0.7100 0.7100 2,075 -0.06(-7.79%)
Jul 21, 2023 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
Jul 20, 2023 0.7500 0.7700 0.7200 0.7700 10,754 +0.08(+11.59%)
Jul 19, 2023 0.8000 0.8000 0.6600 0.6900 10,906 -0.11(-13.75%)
Jul 18, 2023 0.8000 0.8300 0.8000 0.8000 4,751 -0.03(-3.61%)
Jul 17, 2023 0.8300 0.8300 0.8300 0.8300 1,400 -0.01(-1.19%)
Jul 14, 2023 0.8400 0.8500 0.7510 0.8400 17,002 -0.01(-1.18%)
Jul 13, 2023 0.8500 0.8500 0.7600 0.8500 9,202 -0.05(-5.56%)
Jul 12, 2023 0.8800 0.9000 0.8006 0.9000 27,306 +0.01(+1.12%)
Jul 11, 2023 0.8900 0.8900 0.8900 0.8900 1,356 +0.00(+0.00%)
Jul 10, 2023 0.7259 0.8900 0.7259 0.8900 31,400 +0.09(+11.25%)
Jul 07, 2023 0.7000 0.8000 0.6500 0.8000 16,016 +0.00(+0.00%)
Jul 06, 2023 0.7500 0.8000 0.7000 0.8000 85,586 +0.10(+14.29%)
Jul 05, 2023 0.7000 0.7000 0.7000 0.7000 5,850 +0.00(+0.00%)
Jul 03, 2023 0.5700 0.7000 0.5700 0.7000 6,100 +0.00(+0.00%)
Jun 30, 2023 0.6825 0.7090 0.6825 0.7000 24,895 +0.04(+5.66%)
Jun 29, 2023 0.7000 0.7000 0.6500 0.6625 130,003 -0.03(-3.64%)
Jun 28, 2023 0.7000 0.7500 0.6500 0.6875 113,700 +0.04(+5.77%)
Jun 27, 2023 0.6500 0.6500 0.6000 0.6500 7,505 +0.00(+0.00%)
Jun 26, 2023 0.7300 0.7500 0.5525 0.6500 99,889 -0.05(-7.14%)
Jun 22, 2023 0.7000 0 +0.01(+1.83%)
Jun 20, 2023 0.6874 0 -0.00(-0.38%)
Jun 15, 2023 0.6900 0 +0.03(+5.34%)
Jun 14, 2023 0.6550 0.6550 0.6550 0.6550 425 +0.07(+11.97%)
Jun 12, 2023 0.5850 0 -0.02(-2.50%)
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.