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, 2020 7.830 9.850 6.850 7.090 9,941,320 +0.14(+2.01%)
Sep 29, 2020 7.350 8.200 6.740 6.950 2,747,145 -1.85(-21.02%)
Sep 28, 2020 5.410 9.480 5.350 8.800 12,776,511 +3.66(+71.21%)
Sep 25, 2020 6.560 7.340 4.930 5.140 4,236,000 -2.76(-34.94%)
Sep 24, 2020 4.540 14.30 4.150 7.900 28,245,178 +4.49(+131.67%)
Sep 23, 2020 3.460 5.390 3.260 3.410 3,247,565 +0.05(+1.49%)
Sep 22, 2020 3.440 3.480 3.350 3.360 15,980 -0.07(-2.04%)
Sep 21, 2020 3.500 3.710 3.370 3.430 100,118 +0.06(+1.78%)
Sep 18, 2020 3.252 3.550 3.252 3.370 26,700 +0.06(+1.81%)
Sep 17, 2020 3.510 3.510 3.290 3.310 31,059 -0.22(-6.23%)
Sep 16, 2020 3.660 3.660 3.420 3.530 24,273 -0.05(-1.50%)
Sep 15, 2020 3.400 3.730 3.325 3.584 110,372 +0.20(+6.03%)
Sep 14, 2020 3.130 3.450 3.070 3.380 171,747 +0.25(+7.99%)
Sep 11, 2020 3.110 3.220 3.010 3.130 32,500 -0.02(-0.63%)
Sep 10, 2020 3.230 3.255 3.110 3.150 8,516 -0.09(-2.78%)
Sep 09, 2020 3.180 3.260 3.180 3.240 9,943 -0.01(-0.31%)
Sep 08, 2020 3.120 3.300 3.120 3.250 15,321 +0.06(+1.88%)
Sep 04, 2020 3.140 3.220 3.060 3.190 25,000 +0.05(+1.59%)
Sep 03, 2020 3.300 3.350 3.120 3.140 11,637 -0.19(-5.71%)
Sep 02, 2020 3.270 3.425 3.270 3.330 16,806 -0.02(-0.60%)
Sep 01, 2020 3.450 3.515 3.290 3.350 21,587 -0.08(-2.33%)
Aug 31, 2020 3.250 3.500 3.210 3.430 55,094 +0.22(+6.85%)
Aug 28, 2020 3.330 3.340 3.080 3.210 54,500 -0.09(-2.73%)
Aug 27, 2020 3.510 3.860 3.270 3.300 45,379 -0.16(-4.62%)
Aug 26, 2020 3.300 3.660 3.270 3.460 70,838 +0.11(+3.28%)
Aug 25, 2020 3.320 3.490 3.320 3.350 14,671 +0.03(+0.90%)
Aug 24, 2020 3.620 3.650 3.260 3.320 82,510 -0.32(-8.79%)
Aug 21, 2020 3.870 3.870 3.620 3.640 32,700 -0.23(-5.94%)
Aug 20, 2020 3.850 3.940 3.700 3.870 34,741 +0.11(+2.93%)
Aug 19, 2020 3.890 3.890 3.720 3.760 53,242 -0.13(-3.34%)
Aug 18, 2020 3.760 4.250 3.750 3.890 138,895 +0.09(+2.37%)
Aug 17, 2020 3.880 3.910 3.740 3.800 31,820 -0.01(-0.26%)
Aug 14, 2020 3.880 3.880 3.620 3.810 58,000 -0.07(-1.81%)
Aug 13, 2020 3.690 4.090 3.690 3.880 149,689 +0.10(+2.65%)
Aug 12, 2020 4.060 4.170 3.570 3.780 229,968 -0.32(-7.80%)
Aug 11, 2020 5.630 5.630 4.050 4.100 787,046 -0.45(-9.89%)
Aug 10, 2020 4.350 5.070 4.160 4.550 626,993 +0.22(+5.08%)
Aug 07, 2020 4.470 4.600 4.330 4.330 60,500 -0.19(-4.20%)
Aug 06, 2020 4.630 4.640 4.300 4.520 44,900 +0.00(+0.00%)
Aug 05, 2020 4.200 5.000 4.100 4.520 361,892 +0.38(+9.16%)
Aug 04, 2020 4.100 4.270 4.070 4.141 41,867 +0.04(+1.00%)
Aug 03, 2020 3.980 4.380 3.960 4.100 68,454 +0.07(+1.74%)
Jul 31, 2020 4.350 4.350 3.950 4.030 47,500 -0.23(-5.40%)
Jul 30, 2020 4.350 4.750 4.210 4.260 311,421 +0.16(+3.90%)
Jul 29, 2020 4.000 4.200 3.970 4.100 16,689 +0.03(+0.74%)
Jul 28, 2020 4.120 4.210 4.070 4.070 6,505 -0.14(-3.33%)
Jul 27, 2020 4.280 4.290 4.080 4.210 23,100 -0.07(-1.63%)
Jul 24, 2020 4.100 4.350 3.900 4.280 90,800 +0.36(+9.18%)
Jul 23, 2020 3.970 4.350 3.910 3.920 61,540 -0.03(-0.76%)
Jul 22, 2020 3.910 4.100 3.910 3.950 19,297 -0.07(-1.74%)
Jul 21, 2020 4.100 4.110 3.950 4.020 23,625 +0.13(+3.34%)
Jul 20, 2020 4.520 4.520 3.760 3.890 102,017 -0.76(-16.34%)
Jul 17, 2020 4.300 5.200 4.250 4.650 267,600 +0.35(+8.14%)
Jul 16, 2020 3.960 4.350 3.960 4.300 38,472 +0.04(+0.94%)
Jul 15, 2020 3.960 4.270 3.960 4.260 13,312 +0.30(+7.59%)
Jul 14, 2020 4.050 4.050 3.900 3.959 9,083 -0.13(-3.19%)
Jul 13, 2020 4.170 4.290 4.090 4.090 6,363 -0.12(-2.75%)
Jul 10, 2020 4.170 4.300 4.160 4.206 12,300 +0.08(+1.96%)
Jul 09, 2020 4.090 4.185 4.010 4.125 5,425 +0.06(+1.60%)
Jul 08, 2020 4.185 4.200 4.010 4.060 5,968 -0.12(-2.87%)
Jul 07, 2020 4.180 4.243 3.990 4.180 7,191 -0.10(-2.34%)
Jul 06, 2020 4.350 4.511 4.200 4.280 74,290 +0.25(+6.20%)
Jul 02, 2020 4.510 4.730 4.000 4.030 44,000 -0.30(-6.93%)
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.