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 31, 2002 8.619 8.695 8.109 8.220 2,664,896 -0.29(-3.39%)
May 28, 2002 8.636 8.644 8.458 8.508 3,332,387 -0.05(-0.60%)
May 27, 2002 8.661 8.831 8.542 8.559 3,560,379 +0.00(+0.00%)
May 24, 2002 8.661 8.831 8.542 8.559 3,520,104 -0.36(-4.00%)
May 23, 2002 8.721 8.916 8.517 8.916 4,881,581 +0.37(+4.37%)
May 22, 2002 8.118 8.746 8.075 8.542 7,863,147 +0.08(+0.90%)
May 21, 2002 9.706 9.986 8.126 8.466 15,388,546 -1.15(-12.00%)
May 20, 2002 9.502 9.825 9.196 9.621 3,622,794 +0.02(+0.18%)
May 17, 2002 9.544 9.765 9.417 9.604 3,975,028 +0.31(+3.38%)
May 16, 2002 9.341 9.655 9.035 9.290 4,180,646 -0.06(-0.64%)
May 15, 2002 8.763 9.666 8.534 9.349 9,937,808 +0.39(+4.36%)
May 14, 2002 8.908 9.018 8.746 8.959 7,909,311 +0.46(+5.39%)
May 13, 2002 8.525 9.026 8.364 8.500 11,203,425 +0.01(+0.10%)
May 10, 2002 7.846 8.661 7.532 8.492 15,399,969 +0.13(+1.52%)
May 09, 2002 8.237 8.831 8.237 8.364 12,413,457 -0.34(-3.90%)
May 08, 2002 7.940 8.772 7.855 8.704 15,625,841 +1.16(+15.43%)
May 07, 2002 7.286 7.600 6.889 7.540 13,940,982 +0.39(+5.46%)
May 06, 2002 7.557 7.625 6.997 7.150 7,650,346 -0.28(-3.77%)
May 03, 2002 7.184 7.549 7.150 7.430 7,977,026 +0.29(+4.04%)
May 02, 2002 7.625 7.778 7.082 7.141 16,352,567 -0.53(-6.97%)
May 01, 2002 7.736 7.897 7.481 7.676 15,182,457 -0.18(-2.27%)
Apr 30, 2002 6.946 7.889 6.844 7.855 28,200,754 +1.00(+14.62%)
Apr 29, 2002 8.118 8.322 6.759 6.853 40,828,188 -1.55(-18.40%)
Apr 26, 2002 10.19 10.23 8.109 8.398 103,307,768 -9.93(-54.17%)
Apr 23, 2002 19.13 19.73 18.17 18.32 7,092,142 -0.77(-4.05%)
Apr 22, 2002 20.63 21.09 18.80 19.10 11,849,599 -1.73(-8.32%)
Apr 19, 2002 20.97 21.42 20.78 20.83 4,601,890 -0.26(-1.25%)
Apr 18, 2002 22.01 22.76 21.02 21.09 8,066,173 -1.08(-4.86%)
Apr 17, 2002 22.55 23.27 21.65 22.17 7,857,612 -0.29(-1.29%)
Apr 16, 2002 22.43 22.94 22.12 22.46 6,267,436 +0.47(+2.12%)
Apr 15, 2002 21.57 22.33 21.06 21.99 5,111,104 +0.49(+2.29%)
Apr 12, 2002 20.65 21.70 19.70 21.50 6,845,660 +1.10(+5.37%)
Apr 11, 2002 20.12 21.03 19.74 20.41 5,327,438 +0.25(+1.22%)
Apr 10, 2002 20.62 20.88 19.27 20.16 7,342,156 -0.25(-1.21%)
Apr 09, 2002 21.23 21.73 20.14 20.41 5,990,689 -0.78(-3.69%)
Apr 08, 2002 20.06 21.20 19.67 21.19 7,177,874 +0.51(+2.46%)
Apr 05, 2002 20.87 21.06 20.48 20.68 6,595,293 +0.13(+0.62%)
Apr 04, 2002 20.65 21.68 19.95 20.55 12,210,077 -1.33(-6.09%)
Apr 03, 2002 21.63 22.24 21.45 21.88 7,129,355 +0.44(+2.06%)
Apr 02, 2002 22.62 22.63 21.44 21.44 5,010,651 -1.49(-6.48%)
Apr 01, 2002 22.46 23.00 22.05 22.93 5,002,643 +0.00(+0.00%)
Mar 29, 2002 23.45 23.52 22.59 22.93 4,736,142 +0.00(+0.00%)
Mar 28, 2002 23.45 23.52 22.59 22.93 4,732,020 +0.44(+1.96%)
Mar 27, 2002 21.89 22.71 21.76 22.49 7,058,461 +0.50(+2.28%)
Mar 26, 2002 22.21 23.19 21.54 21.98 7,573,093 -0.50(-2.23%)
Mar 25, 2002 23.67 23.90 22.40 22.49 5,492,544 -1.01(-4.30%)
Mar 22, 2002 23.78 23.98 23.26 23.50 5,869,744 -0.30(-1.25%)
Mar 21, 2002 22.72 23.90 22.55 23.79 9,993,275 +1.36(+6.06%)
Mar 20, 2002 23.35 23.48 22.04 22.43 23,538,096 -2.30(-9.30%)
Mar 19, 2002 25.47 25.77 24.57 24.74 9,254,772 -0.67(-2.64%)
Mar 18, 2002 26.32 26.78 24.92 25.41 5,488,893 -0.37(-1.45%)
Mar 15, 2002 26.03 26.58 25.62 25.78 5,721,950 -0.10(-0.39%)
Mar 14, 2002 25.51 26.53 25.47 25.88 8,111,866 +0.82(+3.29%)
Mar 13, 2002 25.18 26.97 24.97 25.06 11,727,713 -0.43(-1.70%)
Mar 12, 2002 26.00 26.41 25.09 25.49 10,737,901 -2.11(-7.66%)
Mar 11, 2002 26.49 28.45 25.98 27.61 9,693,446 +0.86(+3.21%)
Mar 08, 2002 24.76 26.84 24.76 26.75 10,524,040 +3.03(+12.78%)
Mar 07, 2002 24.55 25.37 23.36 23.72 6,074,537 -0.61(-2.51%)
Mar 06, 2002 24.50 24.53 23.35 24.33 7,697,688 -0.59(-2.35%)
Mar 05, 2002 23.78 25.53 23.78 24.91 7,776,237 +0.28(+1.14%)
Mar 04, 2002 23.06 24.97 22.04 24.63 9,202,956 +1.83(+8.00%)
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.