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 (%)
Jul 31, 2024 0.8100 0.8998 0.8100 0.8535 8,683,745 +0.06(+7.29%)
Jul 30, 2024 0.8000 0.8755 0.7837 0.7955 12,468,754 -0.01(-1.60%)
Jul 29, 2024 0.8400 0.9000 0.7802 0.8084 10,575,070 -0.03(-3.76%)
Jul 26, 2024 0.9940 1.020 0.8110 0.8400 15,226,875 -0.13(-13.14%)
Jul 25, 2024 0.9963 1.100 0.9200 0.9671 17,865,712 -0.04(-4.25%)
Jul 24, 2024 0.9400 1.090 0.9325 1.010 29,345,668 +0.07(+7.49%)
Jul 23, 2024 0.6901 1.230 0.6900 0.9396 186,682,704 +0.22(+31.27%)
Jul 22, 2024 0.6563 0.7676 0.5022 0.7158 83,502,816 +0.04(+5.37%)
Jul 19, 2024 1.350 1.350 0.6400 0.6793 124,612,400 -0.83(-55.01%)
Jul 18, 2024 2.350 2.480 1.450 1.510 46,802,052 -1.01(-40.08%)
Jul 17, 2024 2.530 2.710 2.480 2.520 5,211,950 -0.17(-6.32%)
Jul 16, 2024 2.500 2.719 2.450 2.690 6,276,539 +0.19(+7.60%)
Jul 15, 2024 2.510 2.619 2.480 2.500 6,906,582 -0.19(-7.06%)
Jul 12, 2024 2.510 2.700 2.440 2.690 7,189,023 +0.15(+5.91%)
Jul 11, 2024 2.540 2.615 2.460 2.540 6,632,465 +0.17(+7.17%)
Jul 10, 2024 2.310 2.475 2.300 2.370 4,474,878 +0.07(+3.04%)
Jul 09, 2024 2.180 2.380 2.150 2.300 7,705,438 +0.13(+5.99%)
Jul 08, 2024 2.100 2.310 2.100 2.170 6,644,220 +0.09(+4.33%)
Jul 05, 2024 2.400 2.510 2.020 2.080 19,541,970 -0.60(-22.39%)
Jul 03, 2024 2.450 2.710 2.410 2.680 3,876,338 +0.25(+10.29%)
Jul 02, 2024 2.700 2.750 2.415 2.430 6,491,594 -0.28(-10.33%)
Jul 01, 2024 2.870 2.950 2.710 2.710 3,780,563 -0.25(-8.45%)
Jun 28, 2024 2.980 3.035 2.865 2.960 6,951,212 -0.07(-2.31%)
Jun 27, 2024 2.680 3.060 2.630 3.030 8,669,405 +0.37(+13.91%)
Jun 26, 2024 2.660 2.820 2.640 2.660 4,018,279 +0.01(+0.38%)
Jun 25, 2024 2.720 2.760 2.630 2.650 4,331,897 -0.11(-3.99%)
Jun 24, 2024 2.770 2.840 2.580 2.760 5,668,964 -0.02(-0.72%)
Jun 21, 2024 2.730 2.810 2.630 2.780 7,064,195 +0.06(+2.21%)
Jun 20, 2024 2.960 2.960 2.660 2.720 6,015,345 -0.11(-3.89%)
Jun 18, 2024 2.730 2.905 2.631 2.830 5,755,560 +0.15(+5.60%)
Jun 17, 2024 2.810 2.850 2.510 2.680 6,922,549 -0.12(-4.29%)
Jun 14, 2024 3.140 3.170 2.740 2.800 8,242,729 -0.31(-9.82%)
Jun 13, 2024 3.410 3.510 3.080 3.105 7,354,446 -0.27(-7.86%)
Jun 12, 2024 3.705 3.970 3.340 3.370 11,628,341 -0.13(-3.85%)
Jun 11, 2024 3.370 3.560 3.220 3.505 6,759,871 +0.08(+2.49%)
Jun 10, 2024 3.290 3.560 3.160 3.420 8,027,897 +0.10(+3.17%)
Jun 07, 2024 3.380 4.250 3.300 3.315 36,330,228 -0.15(-4.19%)
Jun 06, 2024 3.230 3.660 3.120 3.460 14,847,979 +0.21(+6.46%)
Jun 05, 2024 3.120 3.260 3.020 3.250 4,957,123 +0.19(+6.21%)
Jun 04, 2024 3.210 3.230 2.910 3.060 7,898,522 -0.18(-5.56%)
Jun 03, 2024 3.660 3.750 3.220 3.240 16,894,468 -0.10(-2.99%)
May 31, 2024 3.510 3.630 3.160 3.340 8,961,481 -0.06(-1.91%)
May 30, 2024 3.070 3.480 2.970 3.405 12,977,205 +0.31(+10.19%)
May 29, 2024 2.850 3.160 2.810 3.090 8,601,362 +0.11(+3.69%)
May 28, 2024 3.070 3.360 2.930 2.980 12,990,321 +0.06(+2.05%)
May 24, 2024 2.810 2.970 2.760 2.920 7,558,564 +0.14(+5.04%)
May 23, 2024 3.160 3.170 2.750 2.780 12,053,692 -0.35(-11.18%)
May 22, 2024 3.260 3.740 2.780 3.130 63,214,408 +0.39(+14.23%)
May 21, 2024 2.750 2.950 2.620 2.740 5,448,041 -0.08(-2.84%)
May 20, 2024 2.890 2.890 2.690 2.820 5,538,971 -0.03(-1.05%)
May 17, 2024 3.120 3.249 2.710 2.850 12,877,345 -0.44(-13.37%)
May 16, 2024 3.070 3.310 2.830 3.290 15,801,190 +0.18(+5.79%)
May 15, 2024 3.400 3.760 3.010 3.110 25,403,520 -1.28(-29.16%)
May 14, 2024 5.030 5.630 3.880 4.390 137,432,720 +1.64(+59.64%)
May 13, 2024 2.370 2.920 2.350 2.750 20,813,156 +0.45(+19.57%)
May 10, 2024 2.410 2.436 2.250 2.300 3,425,107 -0.07(-2.95%)
May 09, 2024 2.240 2.390 2.190 2.370 4,164,532 +0.17(+7.73%)
May 08, 2024 2.260 2.280 2.163 2.200 2,708,059 -0.13(-5.58%)
May 07, 2024 2.370 2.400 2.320 2.330 2,752,176 -0.03(-1.27%)
May 06, 2024 2.370 2.490 2.333 2.360 3,200,333 +0.02(+0.85%)
May 03, 2024 2.260 2.440 2.240 2.340 4,653,894 +0.16(+7.34%)
May 02, 2024 2.140 2.180 2.050 2.180 4,317,829 +0.10(+4.81%)
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.