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 (%)
May 29, 2020 12.77 13.09 12.39 12.73 6,272,965 -0.03(-0.22%)
May 28, 2020 13.42 14.24 12.63 12.76 6,362,136 -0.76(-5.65%)
May 27, 2020 14.15 14.27 13.02 13.53 7,254,686 -0.55(-3.93%)
May 26, 2020 12.73 14.36 12.51 14.08 13,356,120 +0.96(+7.35%)
May 22, 2020 12.52 13.22 12.28 13.12 7,110,771 +0.54(+4.33%)
May 21, 2020 12.92 13.08 12.32 12.57 4,182,048 -0.15(-1.20%)
May 20, 2020 12.44 13.09 12.33 12.73 7,525,155 +0.51(+4.14%)
May 19, 2020 12.48 12.75 12.15 12.22 4,906,692 -0.08(-0.62%)
May 18, 2020 12.50 12.72 12.00 12.30 7,725,671 +0.13(+1.10%)
May 15, 2020 11.96 12.76 11.76 12.16 5,795,715 +0.19(+1.60%)
May 14, 2020 11.71 12.53 11.40 11.97 6,966,922 +0.10(+0.80%)
May 13, 2020 12.11 12.15 11.35 11.88 9,577,274 -0.21(-1.74%)
May 12, 2020 12.64 12.85 12.06 12.09 7,448,962 -0.49(-3.87%)
May 11, 2020 13.26 13.71 12.55 12.57 6,742,266 -0.78(-5.86%)
May 08, 2020 12.98 13.43 12.85 13.36 4,816,180 +0.35(+2.72%)
May 07, 2020 13.02 13.81 12.73 13.00 7,215,189 -0.01(-0.07%)
May 06, 2020 13.76 13.87 12.95 13.01 6,600,055 -0.67(-4.88%)
May 05, 2020 14.61 14.72 13.46 13.68 7,178,868 -0.45(-3.18%)
May 04, 2020 13.58 14.23 13.24 14.13 6,927,652 +0.41(+2.99%)
May 01, 2020 13.63 13.87 13.27 13.72 6,750,215 -0.21(-1.51%)
Apr 30, 2020 13.85 14.45 13.09 13.93 10,785,740 +0.48(+3.55%)
Apr 29, 2020 13.01 13.70 12.89 13.45 7,239,467 +0.67(+5.23%)
Apr 28, 2020 13.27 13.52 12.57 12.78 9,595,112 -0.38(-2.90%)
Apr 27, 2020 12.78 13.36 12.24 13.16 9,025,982 +0.38(+2.99%)
Apr 24, 2020 12.07 13.02 11.83 12.78 27,064,024 +0.85(+7.12%)
Apr 23, 2020 13.24 13.55 11.79 11.93 18,278,930 -1.67(-12.28%)
Apr 22, 2020 15.16 15.45 13.49 13.60 7,857,291 -1.26(-8.48%)
Apr 21, 2020 15.03 16.38 14.78 14.86 12,240,730 +0.01(+0.06%)
Apr 20, 2020 12.44 15.02 12.43 14.85 13,856,941 +2.09(+16.38%)
Apr 17, 2020 12.45 12.87 11.95 12.76 8,068,832 +0.53(+4.37%)
Apr 16, 2020 12.47 12.94 12.06 12.23 9,607,705 -0.23(-1.84%)
Apr 15, 2020 12.10 12.63 11.49 12.46 9,445,770 +0.18(+1.48%)
Apr 14, 2020 11.93 12.50 11.60 12.28 9,524,109 +0.41(+3.46%)
Apr 13, 2020 10.87 11.94 10.71 11.87 11,462,815 +1.54(+14.88%)
Apr 09, 2020 10.33 11.22 10.07 10.33 12,451,758 -0.02(-0.18%)
Apr 08, 2020 10.34 10.61 9.728 10.35 6,866,243 +0.09(+0.84%)
Apr 07, 2020 9.403 10.67 9.126 10.26 11,201,175 +0.95(+10.14%)
Apr 06, 2020 8.449 9.523 8.081 9.317 9,557,221 +0.95(+11.29%)
Apr 03, 2020 7.647 8.534 7.322 8.372 9,452,920 +0.84(+11.15%)
Apr 02, 2020 7.179 7.570 6.148 7.532 15,376,225 +0.56(+8.08%)
Apr 01, 2020 6.568 7.336 6.530 6.969 9,101,743 +0.22(+3.25%)
Mar 31, 2020 6.673 7.002 6.334 6.749 10,216,986 +0.09(+1.29%)
Mar 30, 2020 6.425 7.141 6.205 6.663 9,627,973 +0.08(+1.16%)
Mar 27, 2020 6.472 7.045 6.348 6.587 6,901,267 -0.06(-0.86%)
Mar 26, 2020 7.389 7.882 6.377 6.644 7,223,026 -0.74(-9.96%)
Mar 25, 2020 6.921 7.742 6.539 7.379 11,604,008 +0.46(+6.62%)
Mar 24, 2020 6.157 6.969 5.375 6.921 11,895,520 +1.14(+19.64%)
Mar 23, 2020 7.112 7.179 5.737 5.785 9,399,805 -1.33(-18.66%)
Mar 20, 2020 7.704 7.857 6.912 7.112 9,963,900 -0.60(-7.80%)
Mar 19, 2020 8.525 8.706 6.711 7.713 12,557,795 -0.58(-7.02%)
Mar 18, 2020 8.639 9.198 7.833 8.296 12,717,778 -0.69(-7.65%)
Mar 17, 2020 8.391 9.145 8.124 8.983 15,430,153 +0.69(+8.29%)
Mar 16, 2020 8.086 9.842 7.523 8.296 18,876,648 -0.80(-8.81%)
Mar 13, 2020 6.787 9.098 6.577 9.098 22,588,812 +2.47(+37.32%)
Mar 12, 2020 6.014 6.988 5.776 6.625 15,811,858 +0.06(+0.87%)
Mar 11, 2020 6.396 7.122 6.377 6.568 17,389,248 -0.17(-2.55%)
Mar 10, 2020 6.940 7.370 5.737 6.740 21,669,474 +0.00(+0.00%)
Mar 09, 2020 4.697 7.561 4.678 6.740 27,722,740 +0.64(+10.49%)
Mar 06, 2020 5.804 6.616 5.747 6.100 19,365,282 +0.04(+0.63%)
Mar 05, 2020 5.594 6.110 5.594 6.062 11,747,823 +0.23(+3.93%)
Mar 04, 2020 5.871 6.052 5.577 5.833 11,016,519 -0.04(-0.65%)
Mar 03, 2020 5.823 5.928 5.480 5.871 11,711,055 +0.07(+1.15%)
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.