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 30, 2014 69.72 69.92 68.86 69.37 1,485,484 -0.26(-0.37%)
May 29, 2014 69.47 69.98 69.19 69.62 1,528,042 +0.42(+0.60%)
May 28, 2014 69.45 69.51 68.42 69.20 1,042,018 -0.27(-0.38%)
May 27, 2014 67.87 69.57 67.86 69.47 2,058,457 +2.05(+3.04%)
May 23, 2014 67.43 67.42 67.42 67.42 1,542,250 +0.20(+0.30%)
May 22, 2014 67.32 67.49 66.66 67.22 1,145,017 +0.32(+0.48%)
May 21, 2014 66.66 67.12 66.39 66.90 1,300,839 +0.62(+0.94%)
May 20, 2014 66.60 66.91 65.75 66.28 1,178,640 -0.45(-0.68%)
May 19, 2014 65.68 67.09 65.55 66.73 1,272,211 +0.68(+1.03%)
May 16, 2014 66.11 66.37 65.23 66.05 2,166,313 +0.15(+0.23%)
May 15, 2014 66.22 66.31 64.55 65.90 3,330,906 -0.74(-1.11%)
May 14, 2014 67.16 67.51 66.46 66.64 1,544,232 -0.52(-0.77%)
May 13, 2014 66.77 67.66 66.69 67.16 1,469,021 +0.29(+0.44%)
May 12, 2014 65.42 66.87 65.16 66.86 2,626,979 +2.03(+3.13%)
May 09, 2014 64.64 65.36 64.15 64.83 2,075,553 +0.20(+0.31%)
May 08, 2014 64.52 66.19 63.65 64.63 3,776,983 -0.53(-0.81%)
May 07, 2014 66.64 67.01 64.97 65.16 3,608,748 -1.43(-2.14%)
May 06, 2014 67.57 68.08 66.50 66.59 2,282,586 -1.19(-1.76%)
May 05, 2014 66.88 68.54 66.15 67.78 2,904,381 +0.59(+0.87%)
May 02, 2014 67.89 69.23 66.25 67.19 6,754,345 -2.57(-3.68%)
May 01, 2014 67.34 70.22 67.18 69.76 7,260,715 +2.72(+4.06%)
Apr 30, 2014 66.60 67.05 65.74 67.04 2,224,171 +0.38(+0.57%)
Apr 29, 2014 65.17 66.90 64.65 66.67 2,756,994 +1.91(+2.95%)
Apr 28, 2014 65.81 65.91 63.21 64.76 3,224,135 -0.79(-1.21%)
Apr 25, 2014 67.70 67.80 64.97 65.55 2,278,110 -2.54(-3.73%)
Apr 24, 2014 69.28 69.28 66.90 68.09 1,932,770 -0.36(-0.52%)
Apr 23, 2014 69.33 69.73 67.85 68.45 1,593,495 -1.00(-1.44%)
Apr 22, 2014 68.24 70.05 68.01 69.45 1,907,842 +1.26(+1.84%)
Apr 21, 2014 68.72 68.72 67.15 68.20 1,391,296 -0.24(-0.35%)
Apr 17, 2014 68.51 68.43 68.43 68.43 2,066,286 +0.02(+0.03%)
Apr 16, 2014 67.80 68.58 66.73 68.41 2,090,677 +1.44(+2.14%)
Apr 15, 2014 66.67 67.52 64.76 66.98 3,159,473 +0.68(+1.02%)
Apr 14, 2014 65.62 67.31 65.40 66.30 2,022,482 +1.34(+2.06%)
Apr 11, 2014 63.68 65.95 63.46 64.97 3,125,462 +0.18(+0.28%)
Apr 10, 2014 67.91 68.31 64.75 64.79 3,597,534 -3.03(-4.47%)
Apr 09, 2014 66.44 68.07 65.50 67.82 2,769,626 +1.69(+2.56%)
Apr 08, 2014 64.29 66.24 63.83 66.13 2,735,695 +1.39(+2.14%)
Apr 07, 2014 66.03 66.66 63.80 64.74 3,762,241 -1.42(-2.14%)
Apr 04, 2014 69.80 69.80 65.69 66.16 4,978,272 -3.19(-4.60%)
Apr 03, 2014 71.77 72.46 68.76 69.35 3,323,133 -2.44(-3.39%)
Apr 02, 2014 71.43 72.26 70.99 71.78 2,061,532 +0.10(+0.14%)
Apr 01, 2014 68.64 71.81 68.33 71.68 3,170,533 +3.21(+4.69%)
Mar 31, 2014 68.08 69.40 68.04 68.47 1,610,117 +0.27(+0.40%)
Mar 28, 2014 67.92 68.88 67.64 68.20 1,734,674 +0.36(+0.53%)
Mar 27, 2014 67.20 68.46 66.04 67.84 3,183,924 +0.63(+0.94%)
Mar 26, 2014 68.19 68.77 67.19 67.20 1,848,730 -0.86(-1.26%)
Mar 25, 2014 68.33 69.03 67.35 68.06 1,826,379 -0.21(-0.31%)
Mar 24, 2014 70.49 70.83 67.21 68.27 3,058,953 -1.80(-2.57%)
Mar 21, 2014 71.59 71.72 69.93 70.07 2,449,382 -0.95(-1.34%)
Mar 20, 2014 71.04 71.61 70.23 71.03 1,467,637 -0.08(-0.11%)
Mar 19, 2014 72.80 73.00 70.47 71.10 1,589,730 -1.55(-2.13%)
Mar 18, 2014 72.82 73.66 72.54 72.65 1,411,189 +0.16(+0.22%)
Mar 17, 2014 72.07 73.14 71.74 72.49 1,410,922 +0.93(+1.31%)
Mar 14, 2014 70.75 72.37 70.75 71.56 1,999,468 +0.28(+0.40%)
Mar 13, 2014 72.17 73.16 71.18 71.27 3,393,774 -0.98(-1.36%)
Mar 12, 2014 70.36 72.27 69.07 72.26 2,403,866 +1.67(+2.37%)
Mar 11, 2014 70.73 72.20 69.50 70.58 2,798,125 -0.46(-0.65%)
Mar 10, 2014 71.08 71.59 70.59 71.05 2,186,770 +0.04(+0.05%)
Mar 07, 2014 70.67 71.20 70.30 71.01 2,829,189 +0.45(+0.64%)
Mar 06, 2014 71.56 72.21 70.44 70.56 2,614,800 -0.82(-1.15%)
Mar 05, 2014 72.73 73.28 70.93 71.38 2,988,238 -1.23(-1.70%)
Mar 04, 2014 72.84 73.49 72.41 72.61 2,783,373 +0.32(+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.