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, 2019 9.200 9.330 8.925 9.110 756,711 -0.36(-3.80%)
Sep 27, 2019 9.240 9.720 9.050 9.470 606,200 -0.06(-0.63%)
Sep 26, 2019 10.05 10.16 9.230 9.530 717,035 -0.81(-7.83%)
Sep 25, 2019 10.14 10.44 9.820 10.34 663,407 -0.18(-1.71%)
Sep 24, 2019 11.58 11.58 10.25 10.52 1,152,962 -1.19(-10.16%)
Sep 23, 2019 11.53 11.81 11.25 11.71 482,705 -0.08(-0.68%)
Sep 20, 2019 11.97 12.16 11.49 11.79 1,359,400 +0.08(+0.68%)
Sep 19, 2019 12.72 12.91 11.54 11.71 1,297,770 -0.70(-5.64%)
Sep 18, 2019 12.50 12.95 12.20 12.41 727,427 -0.67(-5.12%)
Sep 17, 2019 14.96 15.00 12.84 13.08 1,422,900 -2.23(-14.57%)
Sep 16, 2019 14.08 15.61 13.49 15.31 2,201,204 +3.80(+33.01%)
Sep 13, 2019 11.05 11.84 10.92 11.51 1,083,900 +0.63(+5.79%)
Sep 12, 2019 10.94 11.60 10.35 10.88 1,541,368 -0.72(-6.21%)
Sep 11, 2019 11.59 12.59 11.03 11.60 2,644,247 +0.22(+1.93%)
Sep 10, 2019 11.49 12.61 11.16 11.38 2,929,622 +0.01(+0.11%)
Sep 09, 2019 9.950 11.37 9.950 11.37 1,078,117 +1.73(+17.93%)
Sep 06, 2019 9.780 9.860 9.020 9.640 845,900 -0.39(-3.89%)
Sep 05, 2019 9.580 10.50 9.580 10.03 1,560,549 +0.67(+7.16%)
Sep 04, 2019 8.980 9.530 8.929 9.360 717,072 +0.78(+9.09%)
Sep 03, 2019 8.600 8.680 7.945 8.580 821,869 -0.45(-4.98%)
Aug 30, 2019 9.650 9.700 8.740 9.030 597,000 -0.60(-6.23%)
Aug 29, 2019 9.070 9.830 9.020 9.630 691,462 +0.85(+9.68%)
Aug 28, 2019 8.070 8.980 8.040 8.780 717,087 +0.90(+11.42%)
Aug 27, 2019 8.260 8.370 7.700 7.880 703,880 -0.21(-2.60%)
Aug 26, 2019 8.360 8.631 8.008 8.090 442,577 +0.12(+1.51%)
Aug 23, 2019 8.760 8.910 7.910 7.970 912,200 -1.14(-12.51%)
Aug 22, 2019 9.910 9.950 9.090 9.110 393,023 -0.62(-6.37%)
Aug 21, 2019 10.16 10.50 9.630 9.730 453,706 -0.12(-1.22%)
Aug 20, 2019 9.870 10.09 9.480 9.850 531,970 -0.31(-3.05%)
Aug 19, 2019 9.590 10.21 9.560 10.16 572,372 +0.98(+10.68%)
Aug 16, 2019 8.380 9.240 8.190 9.180 855,300 +0.94(+11.41%)
Aug 15, 2019 8.340 8.405 7.880 8.240 710,007 -0.13(-1.55%)
Aug 14, 2019 9.340 9.340 8.140 8.370 1,094,009 -1.55(-15.63%)
Aug 13, 2019 9.680 10.72 9.370 9.920 451,915 +0.14(+1.43%)
Aug 12, 2019 10.11 10.17 9.400 9.780 559,388 -0.35(-3.46%)
Aug 09, 2019 10.71 10.83 9.930 10.13 790,400 -0.28(-2.69%)
Aug 08, 2019 10.10 10.48 9.820 10.41 644,161 +0.61(+6.22%)
Aug 07, 2019 9.620 10.15 8.780 9.800 612,211 -0.18(-1.80%)
Aug 06, 2019 10.82 11.04 9.450 9.980 865,007 -0.58(-5.49%)
Aug 05, 2019 11.32 11.32 10.31 10.56 397,980 -1.54(-12.73%)
Aug 02, 2019 12.44 13.15 11.55 12.10 349,600 -0.19(-1.55%)
Aug 01, 2019 14.27 14.27 11.66 12.29 770,736 -2.70(-18.01%)
Jul 31, 2019 14.93 16.05 14.25 14.99 425,669 +0.38(+2.60%)
Jul 30, 2019 12.28 14.89 12.11 14.61 410,878 +2.35(+19.17%)
Jul 29, 2019 13.13 13.20 11.95 12.26 208,452 -0.81(-6.20%)
Jul 26, 2019 14.05 14.05 12.89 13.07 206,700 -1.04(-7.37%)
Jul 25, 2019 16.37 16.40 14.02 14.11 489,362 -1.87(-11.70%)
Jul 24, 2019 15.95 16.80 15.88 15.98 147,889 +0.05(+0.31%)
Jul 23, 2019 15.65 16.00 15.23 15.93 120,246 +0.32(+2.05%)
Jul 22, 2019 15.60 16.11 15.17 15.61 88,267 +0.13(+0.84%)
Jul 19, 2019 15.19 15.58 14.80 15.48 106,400 +0.34(+2.25%)
Jul 18, 2019 15.55 15.55 14.82 15.14 162,264 -0.39(-2.51%)
Jul 17, 2019 17.02 17.02 15.50 15.53 272,009 -1.53(-8.97%)
Jul 16, 2019 18.37 18.37 16.55 17.06 256,484 -1.30(-7.08%)
Jul 15, 2019 20.05 20.05 18.29 18.36 160,979 -1.45(-7.32%)
Jul 12, 2019 19.65 20.01 19.28 19.81 68,300 +0.22(+1.12%)
Jul 11, 2019 20.92 21.16 19.33 19.59 158,930 -1.34(-6.40%)
Jul 10, 2019 20.23 21.00 20.08 20.93 310,672 +1.36(+6.95%)
Jul 09, 2019 19.65 19.65 18.62 19.57 99,307 -0.08(-0.41%)
Jul 08, 2019 20.35 21.03 19.65 19.65 104,076 -0.94(-4.57%)
Jul 05, 2019 19.77 20.63 19.69 20.59 103,300 +0.90(+4.57%)
Jul 03, 2019 19.75 19.84 19.30 19.69 38,100 +0.25(+1.29%)
Jul 02, 2019 21.40 21.64 19.15 19.44 254,313 -2.21(-10.21%)
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.