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 (%)
Jun 28, 2019 0.8000 0.8020 0.7253 0.7253 278,000 -0.08(-10.16%)
Jun 27, 2019 0.7900 0.8298 0.7500 0.8073 100,277 +0.03(+3.49%)
Jun 26, 2019 0.8100 0.8161 0.7401 0.7801 90,539 -0.02(-2.49%)
Jun 25, 2019 0.7900 0.8300 0.7700 0.8000 166,404 +0.01(+0.69%)
Jun 24, 2019 0.8300 0.8477 0.7730 0.7945 179,398 -0.01(-1.43%)
Jun 21, 2019 0.8319 0.8599 0.8000 0.8060 322,300 -0.05(-6.28%)
Jun 20, 2019 0.8600 0.8800 0.8200 0.8600 186,871 -0.01(-1.26%)
Jun 19, 2019 0.8600 0.8898 0.7711 0.8710 415,186 -0.01(-1.03%)
Jun 18, 2019 0.9000 0.9099 0.8011 0.8801 685,575 -0.01(-1.11%)
Jun 17, 2019 0.7100 0.9200 0.7000 0.8900 1,641,333 +0.15(+20.71%)
Jun 14, 2019 0.6900 0.7500 0.6302 0.7373 2,088,000 +0.09(+13.43%)
Jun 13, 2019 0.6300 0.6600 0.6000 0.6500 842,316 +0.04(+6.56%)
Jun 12, 2019 0.6557 0.6679 0.6100 0.6100 592,407 -0.04(-6.15%)
Jun 11, 2019 0.7200 0.7200 0.6400 0.6500 1,008,352 -0.07(-9.72%)
Jun 10, 2019 0.6700 1.090 0.6600 0.7200 5,870,998 +0.08(+11.80%)
Jun 07, 2019 0.6600 0.6786 0.6100 0.6440 599,900 +0.00(+0.63%)
Jun 06, 2019 0.7200 0.7400 0.6300 0.6400 555,400 -0.07(-9.72%)
Jun 05, 2019 0.7602 0.7780 0.6900 0.7089 276,614 -0.02(-2.89%)
Jun 04, 2019 0.7200 0.8600 0.7100 0.7300 663,411 -0.01(-1.35%)
Jun 03, 2019 0.7400 0.7800 0.7000 0.7400 283,457 +0.02(+2.35%)
May 31, 2019 0.7099 0.7500 0.6950 0.7230 216,600 -0.00(-0.55%)
May 30, 2019 0.7300 0.7647 0.6921 0.7270 121,428 +0.02(+2.70%)
May 29, 2019 0.7166 0.7499 0.6800 0.7079 355,609 +0.00(+0.41%)
May 28, 2019 0.7908 0.7980 0.7031 0.7050 432,113 -0.05(-6.40%)
May 24, 2019 0.8000 0.8380 0.7532 0.7532 304,900 -0.04(-5.38%)
May 23, 2019 0.8150 0.8480 0.7501 0.7960 326,262 -0.02(-2.33%)
May 22, 2019 0.8569 0.8700 0.8101 0.8150 299,762 -0.06(-6.86%)
May 21, 2019 0.8499 0.8900 0.8000 0.8750 692,284 -0.02(-1.69%)
May 20, 2019 0.9100 1.120 0.8700 0.8900 2,277,293 -0.02(-1.90%)
May 17, 2019 0.8724 0.9300 0.8221 0.9072 379,600 +0.03(+3.09%)
May 16, 2019 0.8800 0.9300 0.8700 0.8800 237,047 -0.01(-1.12%)
May 15, 2019 0.9400 0.9500 0.8800 0.8900 257,632 -0.04(-4.30%)
May 14, 2019 0.8400 0.9500 0.8400 0.9300 507,458 +0.05(+5.99%)
May 13, 2019 0.8625 0.8900 0.8201 0.8774 483,308 -0.01(-1.42%)
May 10, 2019 0.9100 0.9300 0.8100 0.8900 935,800 -0.04(-4.34%)
May 09, 2019 0.9158 0.9500 0.9100 0.9304 395,460 +0.00(+0.04%)
May 08, 2019 0.9300 0.9500 0.9100 0.9300 853,697 -0.01(-1.06%)
May 07, 2019 0.9600 0.9700 0.9000 0.9400 866,740 -0.02(-2.08%)
May 06, 2019 0.9500 1.000 0.9200 0.9600 792,861 +0.02(+2.13%)
May 03, 2019 1.020 1.060 0.8901 0.9400 2,210,700 -0.05(-5.05%)
May 02, 2019 1.000 1.090 0.9900 0.9900 2,400,097 +0.00(+0.00%)
May 01, 2019 1.300 1.300 0.9800 0.9900 4,876,320 -0.29(-22.66%)
Apr 30, 2019 1.620 1.630 1.210 1.280 2,342,237 -0.34(-20.99%)
Apr 29, 2019 1.550 1.650 1.520 1.620 239,890 +0.09(+5.88%)
Apr 26, 2019 1.580 1.610 1.498 1.530 304,300 -0.05(-3.16%)
Apr 25, 2019 1.650 1.670 1.540 1.580 336,386 -0.07(-4.24%)
Apr 24, 2019 1.460 1.660 1.410 1.650 576,706 +0.21(+14.58%)
Apr 23, 2019 1.470 1.530 1.410 1.440 175,154 -0.04(-2.70%)
Apr 22, 2019 1.550 1.550 1.410 1.480 202,766 -0.08(-5.13%)
Apr 18, 2019 1.470 1.560 1.450 1.560 354,700 +0.09(+6.12%)
Apr 17, 2019 1.440 1.630 1.417 1.470 668,895 +0.03(+2.08%)
Apr 16, 2019 1.430 1.490 1.424 1.440 97,431 +0.01(+0.70%)
Apr 15, 2019 1.600 1.640 1.430 1.430 374,855 -0.16(-10.06%)
Apr 12, 2019 1.740 1.750 1.551 1.590 239,800 -0.13(-7.56%)
Apr 11, 2019 1.900 1.900 1.700 1.720 312,177 -0.16(-8.51%)
Apr 10, 2019 1.660 1.980 1.510 1.880 808,510 +0.20(+11.90%)
Apr 09, 2019 1.740 1.760 1.630 1.680 266,644 -0.06(-3.45%)
Apr 08, 2019 1.790 1.830 1.690 1.740 390,493 -0.04(-2.25%)
Apr 05, 2019 2.070 2.090 1.750 1.780 1,266,600 -0.30(-14.42%)
Apr 04, 2019 2.290 2.300 2.070 2.080 559,911 -0.21(-9.17%)
Apr 03, 2019 2.360 2.420 2.280 2.290 158,058 -0.10(-4.18%)
Apr 02, 2019 2.460 2.460 2.350 2.390 156,576 -0.07(-2.85%)
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.