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 (%)
Sep 30, 2022 72.69 73.07 71.72 71.86 4,372,023 -1.03(-1.42%)
Sep 29, 2022 74.06 74.18 72.76 72.89 3,748,258 -1.01(-1.37%)
Sep 28, 2022 73.58 74.16 72.69 73.91 4,214,996 +0.77(+1.05%)
Sep 27, 2022 74.10 75.16 73.00 73.14 4,379,872 -0.65(-0.88%)
Sep 26, 2022 74.09 74.57 73.27 73.78 3,796,722 -0.48(-0.64%)
Sep 23, 2022 75.12 75.55 73.45 74.26 5,112,352 -1.51(-1.99%)
Sep 22, 2022 75.22 76.20 74.00 75.77 7,578,225 +0.99(+1.33%)
Sep 21, 2022 73.15 76.02 72.26 74.78 14,961,257 +4.04(+5.72%)
Sep 20, 2022 70.77 71.08 70.26 70.73 5,119,538 -0.39(-0.55%)
Sep 19, 2022 70.64 71.20 70.48 71.13 3,099,600 +0.54(+0.77%)
Sep 16, 2022 70.57 71.30 70.09 70.58 7,162,669 +0.17(+0.24%)
Sep 15, 2022 69.98 70.54 69.21 70.42 4,973,145 +0.61(+0.87%)
Sep 14, 2022 69.51 70.30 69.50 69.81 3,843,108 +0.07(+0.09%)
Sep 13, 2022 71.01 71.32 69.47 69.74 3,565,888 -1.69(-2.36%)
Sep 12, 2022 71.33 71.69 71.07 71.43 2,680,032 +0.23(+0.32%)
Sep 09, 2022 71.16 71.73 70.40 71.20 2,597,135 +0.26(+0.37%)
Sep 08, 2022 71.16 71.48 70.07 70.94 3,859,602 -0.61(-0.85%)
Sep 07, 2022 70.74 71.65 70.24 71.55 4,636,276 +0.92(+1.30%)
Sep 06, 2022 71.91 72.18 70.47 70.63 5,686,243 -1.33(-1.85%)
Sep 02, 2022 72.82 73.54 71.69 71.96 4,207,389 -0.41(-0.57%)
Sep 01, 2022 71.75 72.56 71.05 72.38 2,873,227 +0.34(+0.47%)
Aug 31, 2022 72.49 73.03 71.94 72.04 4,592,073 -0.17(-0.23%)
Aug 30, 2022 72.43 72.74 71.97 72.21 2,639,285 -0.23(-0.31%)
Aug 29, 2022 71.30 72.87 71.08 72.43 2,882,801 +0.84(+1.18%)
Aug 26, 2022 73.08 73.30 71.48 71.59 4,101,175 -1.48(-2.03%)
Aug 25, 2022 73.38 73.49 72.38 73.07 3,547,330 -0.52(-0.70%)
Aug 24, 2022 73.20 73.67 72.86 73.59 2,652,929 +0.54(+0.74%)
Aug 23, 2022 72.72 73.16 72.37 73.04 2,559,023 +0.35(+0.48%)
Aug 22, 2022 72.84 73.10 72.36 72.69 1,857,567 -0.44(-0.60%)
Aug 19, 2022 72.89 73.50 72.64 73.14 2,821,094 +0.44(+0.61%)
Aug 18, 2022 72.33 72.74 71.79 72.69 2,745,910 +0.34(+0.47%)
Aug 17, 2022 72.67 73.09 72.32 72.36 2,545,676 -0.28(-0.39%)
Aug 16, 2022 71.72 73.03 71.63 72.64 6,611,272 +0.75(+1.04%)
Aug 15, 2022 72.09 72.42 71.51 71.89 6,064,463 -0.34(-0.47%)
Aug 12, 2022 72.42 72.49 71.81 72.23 2,568,646 +0.04(+0.05%)
Aug 11, 2022 72.87 73.39 72.16 72.19 2,945,161 -0.58(-0.80%)
Aug 10, 2022 72.68 72.91 72.39 72.77 2,858,346 +0.52(+0.71%)
Aug 09, 2022 71.79 72.89 71.76 72.25 2,940,593 +0.63(+0.88%)
Aug 08, 2022 71.64 72.10 71.49 71.63 2,540,562 +0.18(+0.25%)
Aug 05, 2022 71.10 71.46 70.37 71.45 2,415,834 +0.61(+0.86%)
Aug 04, 2022 70.58 71.51 70.58 70.84 2,795,955 -0.08(-0.11%)
Aug 03, 2022 70.76 71.10 70.43 70.91 4,297,296 -0.08(-0.11%)
Aug 02, 2022 71.29 71.52 70.46 70.99 5,886,615 -0.02(-0.03%)
Aug 01, 2022 70.18 71.42 70.17 71.01 4,019,116 +0.85(+1.22%)
Jul 29, 2022 69.55 70.25 69.31 70.15 7,130,229 +0.18(+0.25%)
Jul 28, 2022 69.28 70.21 69.00 69.97 3,291,630 +0.73(+1.06%)
Jul 27, 2022 69.64 69.64 67.69 69.24 3,749,663 -0.55(-0.79%)
Jul 26, 2022 68.65 69.91 68.13 69.80 3,150,165 +0.15(+0.22%)
Jul 25, 2022 68.97 69.91 68.60 69.65 2,597,276 +0.58(+0.84%)
Jul 22, 2022 68.69 69.19 68.33 69.06 2,688,157 +0.50(+0.73%)
Jul 21, 2022 68.56 69.05 68.16 68.57 3,427,987 -0.28(-0.41%)
Jul 20, 2022 69.82 69.99 68.52 68.85 3,822,257 -0.91(-1.30%)
Jul 19, 2022 69.67 70.25 69.55 69.76 3,219,480 +0.39(+0.57%)
Jul 18, 2022 69.91 70.32 69.30 69.37 2,847,826 -0.91(-1.29%)
Jul 15, 2022 70.59 70.79 70.03 70.28 3,387,145 +0.21(+0.29%)
Jul 14, 2022 70.49 71.07 69.68 70.07 4,855,512 -1.62(-2.26%)
Jul 13, 2022 71.02 72.17 71.00 71.69 3,691,063 +0.48(+0.67%)
Jul 12, 2022 71.11 72.03 70.98 71.21 2,527,682 +0.15(+0.21%)
Jul 11, 2022 71.09 71.62 70.90 71.06 2,380,552 +0.21(+0.29%)
Jul 08, 2022 71.03 71.82 70.83 70.86 3,134,019 +0.03(+0.04%)
Jul 07, 2022 71.02 71.47 70.55 70.83 4,769,961 -0.16(-0.22%)
Jul 06, 2022 70.33 71.47 70.32 70.99 6,377,738 +1.00(+1.42%)
Jul 05, 2022 70.43 70.87 68.97 69.99 6,449,545 -0.60(-0.84%)
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.