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, 2016 3.535 3.535 3.454 3.499 23,574 -0.03(-0.77%)
May 27, 2016 3.513 3.526 3.526 3.526 11,472 +0.04(+1.04%)
May 26, 2016 3.389 3.513 3.377 3.490 25,882 +0.05(+1.32%)
May 25, 2016 3.132 3.485 3.127 3.445 13,604 -0.00(-0.07%)
May 24, 2016 3.307 3.456 3.307 3.447 13,940 +0.05(+1.59%)
May 23, 2016 3.352 3.451 3.352 3.393 32,694 +0.05(+1.62%)
May 20, 2016 3.352 3.352 3.276 3.339 7,900 +0.02(+0.68%)
May 19, 2016 3.334 3.343 3.240 3.316 12,849 +0.05(+1.45%)
May 18, 2016 3.312 3.312 3.240 3.269 29,231 -0.04(-1.16%)
May 17, 2016 3.285 3.352 3.285 3.307 12,840 +0.03(+0.89%)
May 16, 2016 3.352 3.352 3.260 3.278 18,391 -0.01(-0.24%)
May 13, 2016 3.285 3.343 3.280 3.286 43,105 -0.01(-0.38%)
May 12, 2016 3.240 3.352 3.177 3.298 82,572 +0.10(+3.24%)
May 11, 2016 3.145 3.240 3.127 3.195 127,498 +0.33(+11.64%)
May 10, 2016 2.749 2.883 2.727 2.862 7,946 +0.12(+4.24%)
May 09, 2016 2.830 2.905 2.745 2.746 7,862 -0.08(-2.84%)
May 06, 2016 2.853 2.857 2.664 2.826 11,884 -0.03(-0.95%)
May 05, 2016 2.839 2.853 2.839 2.853 800 -0.06(-2.16%)
May 04, 2016 2.826 2.916 2.826 2.916 3,780 -0.01(-0.20%)
May 03, 2016 2.938 2.938 2.870 2.922 1,577 +0.06(+1.93%)
May 02, 2016 2.859 2.866 2.857 2.866 1,984 -0.08(-2.75%)
Apr 29, 2016 2.947 2.947 2.947 2.947 282 +0.02(+0.64%)
Apr 27, 2016 2.826 2.929 2.929 2.929 2 +0.04(+1.37%)
Apr 26, 2016 2.965 2.965 2.889 2.889 5,793 -0.04(-1.53%)
Apr 25, 2016 2.819 2.961 2.819 2.934 6,095 +0.09(+3.07%)
Apr 22, 2016 2.835 2.961 2.835 2.847 5,464 -0.01(-0.38%)
Apr 21, 2016 2.866 2.931 2.799 2.857 5,782 +0.01(+0.47%)
Apr 20, 2016 2.792 2.875 2.792 2.844 10,000 -0.04(-1.25%)
Apr 19, 2016 2.808 2.880 2.749 2.880 13,818 +0.04(+1.59%)
Apr 18, 2016 2.812 2.875 2.812 2.835 7,651 -0.02(-0.63%)
Apr 15, 2016 2.785 2.880 2.785 2.853 9,204 +0.06(+2.13%)
Apr 14, 2016 2.790 2.866 2.749 2.794 7,080 -0.10(-3.30%)
Apr 13, 2016 2.902 2.902 2.889 2.889 2,066 +0.04(+1.23%)
Apr 12, 2016 2.835 2.902 2.781 2.854 11,820 -0.04(-1.21%)
Apr 11, 2016 2.889 2.889 2.889 2.889 2,246 +0.06(+2.07%)
Apr 08, 2016 2.900 2.900 2.821 2.830 3,757 +0.07(+2.44%)
Apr 07, 2016 2.749 2.763 2.749 2.763 4,720 -0.02(-0.61%)
Apr 06, 2016 2.709 2.780 2.705 2.780 7,831 +0.05(+1.94%)
Apr 05, 2016 2.732 2.732 2.727 2.727 1,422 +0.01(+0.33%)
Apr 04, 2016 2.708 2.736 2.695 2.718 9,249 +0.03(+1.17%)
Apr 01, 2016 2.691 2.718 2.677 2.686 5,004 +0.00(+0.00%)
Mar 31, 2016 2.614 2.722 2.614 2.686 8,766 +0.00(+0.00%)
Mar 30, 2016 2.715 2.722 2.686 2.686 11,140 -0.01(-0.33%)
Mar 29, 2016 2.889 2.889 2.614 2.695 72,241 -0.19(-6.55%)
Mar 28, 2016 2.830 2.916 2.830 2.884 4,006 +0.07(+2.40%)
Mar 24, 2016 2.812 2.817 2.817 2.817 5,555 +0.01(+0.32%)
Mar 23, 2016 2.781 2.812 2.772 2.808 16,587 +0.02(+0.84%)
Mar 22, 2016 2.677 2.790 2.677 2.785 7,802 +0.01(+0.44%)
Mar 21, 2016 2.781 2.781 2.772 2.772 3,691 +0.00(+0.01%)
Mar 18, 2016 2.767 2.790 2.727 2.772 17,151 -0.01(-0.36%)
Mar 17, 2016 2.709 2.799 2.691 2.782 49,096 +0.07(+2.60%)
Mar 16, 2016 2.700 2.713 2.691 2.711 7,746 -0.00(-0.07%)
Mar 15, 2016 2.655 2.745 2.655 2.713 29,534 +0.01(+0.37%)
Mar 14, 2016 2.497 2.736 2.497 2.703 63,521 +0.13(+5.23%)
Mar 11, 2016 2.578 2.700 2.511 2.569 77,355 +0.03(+1.28%)
Mar 10, 2016 2.537 2.537 2.537 2.537 222 +0.02(+0.66%)
Mar 09, 2016 2.475 2.533 2.472 2.520 6,460 -0.02(-0.71%)
Mar 08, 2016 2.542 2.551 2.479 2.538 14,015 -0.00(-0.18%)
Mar 07, 2016 2.475 2.556 2.475 2.542 32,491 +0.05(+1.97%)
Mar 04, 2016 2.529 2.529 2.493 2.493 7,189 -0.02(-0.70%)
Mar 03, 2016 2.502 2.529 2.468 2.511 51,438 +0.01(+0.36%)
Mar 02, 2016 2.430 2.502 2.430 2.502 7,166 +0.01(+0.44%)
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.