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 (%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 30, 2018 0.3200 0.3300 0.3100 0.3300 276,887 +0.01(+3.64%)
Aug 29, 2018 0.3188 0.3250 0.3105 0.3184 177,607 +0.01(+2.54%)
Aug 28, 2018 0.3112 0.3300 0.3100 0.3105 586,819 +0.00(+0.16%)
Aug 27, 2018 0.2995 0.3299 0.2891 0.3100 955,801 +0.02(+5.08%)
Aug 24, 2018 0.2800 0.3400 0.2800 0.2950 1,321,600 +0.01(+5.36%)
Aug 23, 2018 0.2900 0.3000 0.2800 0.2800 402,353 -0.01(-3.45%)
Aug 22, 2018 0.2900 0.3100 0.2800 0.2900 224,203 +0.00(+0.00%)
Aug 21, 2018 0.2900 0.2900 0.2780 0.2900 110,331 -0.00(-0.68%)
Aug 20, 2018 0.2850 0.3000 0.2850 0.2920 181,825 +0.01(+2.46%)
Aug 17, 2018 0.2680 0.3090 0.2680 0.2850 460,000 +0.01(+3.64%)
Aug 16, 2018 0.2660 0.2750 0.2660 0.2750 85,240 +0.01(+3.38%)
Aug 15, 2018 0.2704 0.2740 0.2660 0.2660 117,620 -0.01(-2.60%)
Aug 14, 2018 0.2710 0.2799 0.2700 0.2731 111,645 -0.01(-2.43%)
Aug 13, 2018 0.2803 0.2803 0.2721 0.2799 153,814 -0.00(-0.04%)
Aug 10, 2018 0.2800 0.3000 0.2700 0.2800 183,500 +0.01(+3.63%)
Aug 09, 2018 0.2919 0.2919 0.2702 0.2702 238,173 -0.01(-2.81%)
Aug 08, 2018 0.2998 0.2998 0.2750 0.2780 121,210 -0.00(-0.47%)
Aug 07, 2018 0.3000 0.3000 0.2630 0.2793 333,898 -0.01(-2.03%)
Aug 06, 2018 0.2800 0.2981 0.2800 0.2851 348,508 +0.01(+1.82%)
Aug 03, 2018 0.2800 0.3000 0.2800 0.2800 300,200 -0.00(-0.04%)
Aug 02, 2018 0.2890 0.2914 0.2700 0.2801 448,892 +0.00(+0.76%)
Aug 01, 2018 0.3150 0.3150 0.2700 0.2780 609,582 -0.09(-24.62%)
Jul 30, 2018 0.4600 0.4650 0.3320 0.3688 4,351,382 -0.00(-0.32%)
Jul 27, 2018 0.3900 0.3900 0.3600 0.3700 216,500 -0.02(-4.64%)
Jul 26, 2018 0.3820 0.3911 0.3800 0.3880 80,635 +0.01(+1.31%)
Jul 25, 2018 0.4082 0.4082 0.3800 0.3830 116,500 +0.00(+0.52%)
Jul 24, 2018 0.4000 0.4092 0.3801 0.3810 170,786 -0.02(-5.46%)
Jul 23, 2018 0.4000 0.4248 0.3860 0.4030 155,334 +0.00(+0.75%)
Jul 20, 2018 0.4180 0.4270 0.3900 0.4000 289,307 -0.01(-2.91%)
Jul 19, 2018 0.4100 0.4400 0.4011 0.4120 768,129 +0.01(+3.00%)
Jul 18, 2018 0.3800 0.4199 0.3704 0.4000 735,861 +0.02(+5.26%)
Jul 17, 2018 0.3663 0.3900 0.3641 0.3800 196,315 +0.01(+2.73%)
Jul 16, 2018 0.3760 0.3778 0.3639 0.3699 137,033 -0.01(-1.36%)
Jul 13, 2018 0.3850 0.3850 0.3600 0.3750 139,285 -0.00(-0.60%)
Jul 12, 2018 0.3500 0.3898 0.3500 0.3773 317,228 -0.00(-0.72%)
Jul 11, 2018 0.3992 0.3999 0.3780 0.3800 227,761 -0.01(-2.34%)
Jul 10, 2018 0.3775 0.4200 0.3775 0.3891 515,410 +0.01(+3.07%)
Jul 09, 2018 0.3810 0.3987 0.3700 0.3775 269,097 +0.00(+0.67%)
Jul 06, 2018 0.3710 0.4042 0.3640 0.3750 217,780 -0.01(-2.32%)
Jul 05, 2018 0.3720 0.3880 0.3689 0.3839 146,555 +0.00(+1.23%)
Jul 03, 2018 0.3792 0.3792 0.3792 0 +0.01(+2.19%)
Jul 02, 2018 0.3774 0.3970 0.3600 0.3711 362,750 -0.02(-4.85%)
Jun 29, 2018 0.4100 0.4499 0.3720 0.3900 981,627 -0.02(-4.85%)
Jun 28, 2018 0.3800 0.4100 0.3652 0.4099 651,619 +0.03(+9.34%)
Jun 27, 2018 0.3955 0.4100 0.3700 0.3749 407,580 -0.02(-5.11%)
Jun 26, 2018 0.4000 0.4200 0.3800 0.3951 490,045 +0.01(+2.41%)
Jun 25, 2018 0.4113 0.4113 0.3600 0.3858 380,075 -0.02(-5.45%)
Jun 22, 2018 0.4221 0.4360 0.4013 0.4080 302,272 -0.01(-1.54%)
Jun 21, 2018 0.4680 0.4680 0.4080 0.4144 631,247 -0.04(-7.87%)
Jun 20, 2018 0.4800 0.4800 0.4300 0.4498 1,649,861 -0.03(-7.16%)
Jun 19, 2018 0.3500 0.5000 0.3200 0.4845 3,417,837 +0.13(+36.36%)
Jun 18, 2018 0.3650 0.3839 0.3500 0.3553 454,848 -0.01(-2.31%)
Jun 15, 2018 0.3839 0.3839 0.3637 455,920 -0.02(-5.26%)
Jun 14, 2018 0.4000 0.4070 0.3753 0.3839 620,633 +0.00(+0.68%)
Jun 13, 2018 0.4350 0.4398 0.3720 0.3813 2,429,201 -0.07(-15.27%)
Jun 12, 2018 0.4900 0.5800 0.4200 0.4500 10,364,037 +0.02(+5.29%)
Jun 11, 2018 0.2700 0.4300 0.2700 0.4274 6,689,241 +0.16(+58.30%)
Jun 08, 2018 0.2605 0.2850 0.2602 0.2700 525,835 +0.01(+3.81%)
Jun 07, 2018 0.2701 0.2701 0.2600 0.2601 209,291 -0.01(-3.56%)
Jun 06, 2018 0.2586 0.2700 0.2565 0.2697 274,220 +0.01(+5.06%)
Jun 05, 2018 0.2600 0.2694 0.2551 0.2567 316,305 -0.01(-2.02%)
Jun 04, 2018 0.2800 0.2800 0.2603 0.2620 361,940 -0.02(-6.96%)
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.