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, 2005 5.639 5.656 5.588 5.588 15,813,262 -0.05(-0.89%)
May 27, 2005 5.650 5.745 5.616 5.639 19,621,788 +0.02(+0.40%)
May 26, 2005 5.628 5.639 5.577 5.616 19,439,274 +0.04(+0.70%)
May 25, 2005 5.572 5.588 5.482 5.577 23,823,384 -0.01(-0.20%)
May 24, 2005 5.672 5.678 5.516 5.588 23,516,930 -0.11(-1.87%)
May 23, 2005 5.639 5.751 5.628 5.695 25,822,118 +0.10(+1.70%)
May 20, 2005 5.572 5.633 5.532 5.600 25,673,714 -0.01(-0.10%)
May 19, 2005 5.544 5.639 5.476 5.605 34,951,976 +0.05(+0.91%)
May 18, 2005 5.376 5.588 5.258 5.555 40,434,924 +0.34(+6.55%)
May 17, 2005 5.269 5.308 5.185 5.213 22,492,738 -0.06(-1.06%)
May 16, 2005 5.236 5.325 5.213 5.269 17,600,908 +0.06(+1.18%)
May 13, 2005 5.258 5.303 5.168 5.208 18,469,908 -0.03(-0.53%)
May 12, 2005 5.471 5.471 5.191 5.236 40,552,972 -0.16(-3.01%)
May 11, 2005 5.516 5.516 5.286 5.398 24,858,468 -0.08(-1.43%)
May 10, 2005 5.544 5.560 5.415 5.476 26,166,968 -0.10(-1.71%)
May 09, 2005 5.465 5.644 5.465 5.572 26,888,814 +0.11(+1.95%)
May 06, 2005 5.437 5.527 5.392 5.465 34,831,428 +0.03(+0.62%)
May 05, 2005 5.684 5.723 5.297 5.432 58,616,776 -0.26(-4.53%)
May 04, 2005 5.516 5.852 5.471 5.689 78,890,048 +0.39(+7.29%)
May 03, 2005 5.191 5.314 5.180 5.303 21,911,976 +0.14(+2.71%)
May 02, 2005 5.129 5.180 5.079 5.163 13,723,448 +0.06(+1.21%)
Apr 29, 2005 5.157 5.174 5.079 5.101 16,104,179 -0.02(-0.33%)
Apr 28, 2005 5.191 5.236 5.096 5.118 20,106,650 -0.17(-3.18%)
Apr 27, 2005 5.364 5.364 5.213 5.286 20,048,430 -0.07(-1.36%)
Apr 26, 2005 5.426 5.476 5.353 5.359 22,778,298 -0.12(-2.25%)
Apr 25, 2005 5.667 5.818 5.460 5.482 17,978,796 -0.06(-1.01%)
Apr 22, 2005 5.504 5.588 5.426 5.538 27,571,906 +0.04(+0.71%)
Apr 21, 2005 5.320 5.521 5.320 5.499 35,160,208 +0.27(+5.14%)
Apr 20, 2005 5.308 5.432 5.134 5.230 38,765,680 +0.03(+0.65%)
Apr 19, 2005 5.224 5.303 5.118 5.196 33,541,860 -0.03(-0.64%)
Apr 18, 2005 5.314 5.325 5.196 5.230 36,053,316 -0.09(-1.68%)
Apr 15, 2005 5.415 5.448 5.303 5.320 41,246,420 -0.14(-2.56%)
Apr 14, 2005 5.611 5.628 5.404 5.460 39,737,188 -0.17(-2.99%)
Apr 13, 2005 5.628 5.644 5.583 5.628 29,572,070 -0.01(-0.10%)
Apr 12, 2005 5.745 5.824 5.560 5.633 53,234,012 -0.21(-3.64%)
Apr 11, 2005 5.768 5.874 5.650 5.846 72,728,648 -0.33(-5.35%)
Apr 08, 2005 6.227 6.316 6.143 6.176 17,906,112 -0.15(-2.39%)
Apr 07, 2005 6.171 6.333 6.137 6.327 20,773,848 +0.11(+1.71%)
Apr 06, 2005 6.243 6.361 6.215 6.221 12,642,109 +0.01(+0.09%)
Apr 05, 2005 6.165 6.271 6.165 6.215 10,777,134 +0.01(+0.09%)
Apr 04, 2005 6.227 6.288 6.131 6.210 16,736,909 -0.05(-0.81%)
Apr 01, 2005 6.523 6.546 6.215 6.260 22,171,998 -0.08(-1.32%)
Mar 31, 2005 6.395 6.456 6.333 6.344 12,314,761 -0.06(-0.96%)
Mar 30, 2005 6.299 6.451 6.299 6.406 18,469,194 +0.10(+1.51%)
Mar 29, 2005 6.305 6.389 6.283 6.311 14,410,290 +0.03(+0.45%)
Mar 28, 2005 6.294 6.355 6.260 6.283 11,785,789 -0.04(-0.62%)
Mar 24, 2005 6.148 6.462 6.131 6.322 23,033,676 +0.17(+2.73%)
Mar 23, 2005 6.255 6.311 6.126 6.154 32,910,558 -0.10(-1.61%)
Mar 22, 2005 6.383 6.512 6.243 6.255 20,934,576 -0.19(-2.95%)
Mar 21, 2005 6.367 6.495 6.215 6.445 27,599,408 +0.07(+1.05%)
Mar 18, 2005 6.535 6.540 6.305 6.378 31,224,706 -0.16(-2.40%)
Mar 17, 2005 6.563 6.675 6.462 6.535 33,477,568 -0.13(-2.02%)
Mar 16, 2005 6.619 6.731 6.383 6.669 52,692,896 -0.18(-2.62%)
Mar 15, 2005 6.966 6.983 6.831 6.848 14,676,561 -0.09(-1.29%)
Mar 14, 2005 6.938 6.955 6.887 6.938 9,640,077 +0.00(+0.00%)
Mar 11, 2005 7.027 7.055 6.927 6.938 9,417,023 +0.01(+0.16%)
Mar 10, 2005 6.899 7.005 6.899 6.927 14,052,939 +0.02(+0.24%)
Mar 09, 2005 6.949 6.966 6.876 6.910 19,833,948 -0.06(-0.88%)
Mar 08, 2005 6.960 7.027 6.943 6.971 12,793,728 -0.04(-0.56%)
Mar 07, 2005 6.904 7.044 6.899 7.011 17,815,034 +0.07(+0.97%)
Mar 04, 2005 6.999 7.061 6.932 6.943 13,130,720 -0.06(-0.80%)
Mar 03, 2005 6.977 7.027 6.966 6.999 13,984,898 +0.02(+0.24%)
Mar 02, 2005 7.033 7.128 6.971 6.983 21,469,084 -0.11(-1.58%)
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.