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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casper Sleep Inc (NY: CSPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2022 6.780 0 +0.48(+7.62%)
Jan 21, 2022 6.390 6.500 6.230 6.300 4,419,549 +0.01(+0.16%)
Jan 20, 2022 6.410 6.650 6.220 6.290 12,563,970 +0.56(+9.77%)
Jan 19, 2022 5.650 6.030 5.520 5.730 6,174,627 +0.53(+10.19%)
Jan 18, 2022 5.740 5.750 4.565 5.200 8,217,041 -0.20(-3.70%)
Jan 14, 2022 5.400 0 -0.78(-12.62%)
Jan 13, 2022 6.450 6.470 6.112 6.180 1,590,919 -0.27(-4.19%)
Jan 12, 2022 6.390 6.470 6.370 6.450 1,066,289 +0.00(+0.00%)
Jan 11, 2022 6.330 6.480 6.310 6.450 2,860,982 +0.10(+1.57%)
Jan 10, 2022 6.340 6.470 6.000 6.350 5,827,866 -0.33(-4.94%)
Jan 07, 2022 6.690 6.700 6.670 6.680 1,161,345 +0.00(+0.00%)
Jan 06, 2022 6.700 6.730 6.670 6.680 1,169,306 -0.04(-0.60%)
Jan 05, 2022 6.690 6.740 6.690 6.720 927,116 +0.00(+0.00%)
Jan 04, 2022 6.700 6.740 6.680 6.720 762,919 +0.04(+0.60%)
Jan 03, 2022 6.680 6.710 6.670 6.680 666,587 +0.00(+0.00%)
Dec 31, 2021 6.690 6.725 6.665 6.680 596,101 -0.02(-0.30%)
Dec 30, 2021 6.670 6.740 6.670 6.700 569,027 +0.03(+0.45%)
Dec 29, 2021 6.660 6.690 6.650 6.670 412,462 -0.01(-0.15%)
Dec 28, 2021 6.680 6.720 6.650 6.680 1,068,523 +0.01(+0.15%)
Dec 27, 2021 6.660 6.690 6.640 6.670 1,138,810 +0.00(+0.00%)
Dec 23, 2021 6.670 6.700 6.640 6.670 755,871 -0.01(-0.15%)
Dec 22, 2021 6.670 6.700 6.650 6.680 394,378 -0.01(-0.15%)
Dec 21, 2021 6.640 6.690 6.630 6.690 431,995 +0.04(+0.60%)
Dec 20, 2021 6.640 6.685 6.590 6.650 871,615 -0.01(-0.15%)
Dec 17, 2021 6.660 6.750 6.640 6.660 997,460 +0.00(+0.00%)
Dec 16, 2021 6.630 6.740 6.570 6.660 1,495,924 -0.01(-0.15%)
Dec 15, 2021 6.340 6.680 6.340 6.670 2,594,069 +0.38(+6.04%)
Dec 14, 2021 6.410 6.480 6.280 6.290 1,113,239 -0.12(-1.87%)
Dec 13, 2021 6.450 6.480 6.400 6.410 898,247 -0.04(-0.62%)
Dec 10, 2021 6.450 6.500 6.440 6.450 491,896 +0.02(+0.31%)
Dec 09, 2021 6.450 6.520 6.430 6.430 785,078 -0.02(-0.31%)
Dec 08, 2021 6.500 6.530 6.450 6.450 831,562 -0.04(-0.62%)
Dec 07, 2021 6.460 6.535 6.460 6.490 781,044 +0.05(+0.78%)
Dec 06, 2021 6.450 6.500 6.380 6.440 686,603 -0.09(-1.38%)
Dec 03, 2021 6.480 6.530 6.275 6.530 2,138,191 +0.06(+0.93%)
Dec 02, 2021 6.480 6.525 6.445 6.470 1,776,422 -0.02(-0.31%)
Dec 01, 2021 6.530 6.540 6.435 6.490 2,285,466 -0.05(-0.76%)
Nov 30, 2021 6.520 6.560 6.460 6.540 1,010,826 +0.01(+0.15%)
Nov 29, 2021 6.550 6.570 6.510 6.530 1,344,744 -0.02(-0.31%)
Nov 26, 2021 6.550 6.610 6.530 6.550 774,039 -0.04(-0.61%)
Nov 24, 2021 6.580 6.610 6.550 6.590 770,313 -0.01(-0.15%)
Nov 23, 2021 6.540 6.623 6.520 6.600 1,037,946 +0.06(+0.92%)
Nov 22, 2021 6.530 6.590 6.510 6.540 1,531,474 -0.01(-0.15%)
Nov 19, 2021 6.550 6.600 6.500 6.550 1,078,433 +0.00(+0.00%)
Nov 18, 2021 6.620 6.560 6.540 6.550 2,473,544 -0.10(-1.50%)
Nov 17, 2021 6.630 6.690 6.610 6.650 2,395,148 +0.00(+0.00%)
Nov 16, 2021 6.650 6.700 6.480 6.650 7,441,629 -0.04(-0.60%)
Nov 15, 2021 6.780 6.790 6.560 6.690 20,185,904 +3.14(+88.45%)
Nov 12, 2021 3.230 3.700 3.230 3.550 2,728,615 +0.36(+11.29%)
Nov 11, 2021 3.500 3.500 3.180 3.190 1,881,507 -0.19(-5.62%)
Nov 10, 2021 3.540 3.350 3.380 3,998,275 -0.35(-9.38%)
Nov 09, 2021 4.040 4.040 3.560 3.730 1,804,823 -0.23(-5.81%)
Nov 08, 2021 4.130 4.200 3.940 3.960 856,204 -0.07(-1.74%)
Nov 05, 2021 4.130 4.180 3.980 4.030 557,937 -0.10(-2.42%)
Nov 04, 2021 4.090 4.190 4.075 4.130 463,514 +0.05(+1.23%)
Nov 03, 2021 3.880 4.155 3.810 4.080 939,895 +0.24(+6.25%)
Nov 02, 2021 3.920 3.920 3.745 3.840 764,657 -0.07(-1.79%)
Nov 01, 2021 3.720 3.920 3.845 3.910 684,683 +0.27(+7.42%)
Oct 29, 2021 3.780 3.830 3.555 3.640 670,722 -0.12(-3.19%)
Oct 28, 2021 3.750 3.858 3.690 3.760 567,477 +0.05(+1.35%)
Oct 27, 2021 3.830 3.870 3.700 3.710 783,883 -0.10(-2.62%)
Oct 26, 2021 4.000 3.800 3.810 1,318,895 -0.22(-5.46%)
Oct 25, 2021 4.180 4.180 3.950 4.030 1,918,036 -0.40(-9.03%)
Oct 22, 2021 4.590 4.700 4.355 4.430 407,143 -0.18(-3.90%)
Oct 21, 2021 4.490 4.750 4.480 4.610 404,500 +0.09(+1.99%)
Oct 20, 2021 4.450 4.570 4.420 4.520 474,289 +0.08(+1.80%)
Oct 19, 2021 4.380 4.468 4.335 4.440 311,043 +0.06(+1.37%)
Oct 18, 2021 4.160 4.425 4.160 4.380 644,559 +0.18(+4.29%)
Oct 15, 2021 4.400 4.440 4.165 4.200 373,257 -0.10(-2.33%)
Oct 14, 2021 4.200 4.340 4.200 4.300 386,121 +0.09(+2.14%)
Oct 13, 2021 4.190 4.280 4.120 4.210 333,593 +0.05(+1.20%)
Oct 12, 2021 4.200 4.260 4.010 4.160 608,366 -0.02(-0.48%)
Oct 11, 2021 4.130 4.345 4.090 4.180 489,938 +0.06(+1.46%)
Oct 08, 2021 4.270 4.300 4.060 4.120 662,432 -0.14(-3.29%)
Oct 07, 2021 4.190 4.400 4.190 4.260 355,162 +0.07(+1.67%)
Oct 06, 2021 4.180 4.290 4.080 4.190 353,261 +0.00(+0.00%)
Oct 05, 2021 4.290 4.350 4.130 4.190 583,296 -0.12(-2.78%)
Oct 04, 2021 4.320 4.370 4.200 4.310 759,753 +0.06(+1.41%)
Oct 01, 2021 4.280 4.400 4.180 4.250 821,236 -0.02(-0.47%)
Sep 30, 2021 4.500 4.570 4.250 4.270 961,223 -0.20(-4.47%)
Sep 29, 2021 4.800 4.808 4.420 4.470 923,638 -0.32(-6.68%)
Sep 28, 2021 4.980 5.050 4.780 4.790 544,259 -0.20(-4.01%)
Sep 27, 2021 4.870 5.115 4.830 4.990 663,996 +0.12(+2.46%)
Sep 24, 2021 4.950 4.981 4.820 4.870 413,877 -0.09(-1.81%)
Sep 23, 2021 4.970 5.050 4.920 4.960 356,822 -0.01(-0.20%)
Sep 22, 2021 4.870 4.980 4.825 4.970 377,929 +0.06(+1.22%)
Sep 21, 2021 4.870 4.950 4.810 4.910 390,098 +0.06(+1.24%)
Sep 20, 2021 4.910 4.970 4.780 4.850 549,285 -0.08(-1.62%)
Sep 17, 2021 4.970 5.020 4.900 4.930 700,207 -0.01(-0.20%)
Sep 16, 2021 4.940 5.005 4.880 4.940 638,207 -0.02(-0.40%)
Sep 15, 2021 5.080 5.100 4.830 4.960 846,656 -0.12(-2.36%)
Sep 14, 2021 5.240 5.410 4.970 5.080 717,727 -0.12(-2.31%)
Sep 13, 2021 5.170 5.340 5.050 5.200 608,902 +0.05(+0.97%)
Sep 10, 2021 4.930 5.250 4.930 5.150 723,230 +0.23(+4.67%)
Sep 09, 2021 4.810 4.990 4.730 4.920 632,233 +0.11(+2.29%)
Sep 08, 2021 4.940 5.000 4.740 4.810 695,552 -0.14(-2.83%)
Sep 07, 2021 5.040 5.149 4.950 4.950 559,868 -0.11(-2.17%)
Sep 03, 2021 5.120 5.150 5.000 5.060 397,382 -0.10(-1.94%)
Sep 02, 2021 5.220 5.340 5.120 5.160 500,196 -0.09(-1.71%)
Sep 01, 2021 4.970 5.250 4.970 5.250 579,959 +0.27(+5.42%)
Aug 31, 2021 5.020 5.170 4.960 4.980 561,877 -0.03(-0.60%)
Aug 30, 2021 5.200 5.230 5.000 5.010 624,215 -0.13(-2.53%)
Aug 27, 2021 5.090 5.210 5.020 5.140 386,392 +0.01(+0.19%)
Aug 26, 2021 5.220 5.260 5.020 5.130 449,791 -0.07(-1.35%)
Aug 25, 2021 5.180 5.291 5.085 5.200 453,684 +0.05(+0.97%)
Aug 24, 2021 5.010 5.195 4.980 5.150 414,045 +0.18(+3.62%)
Aug 23, 2021 4.850 5.070 4.850 4.970 617,909 +0.16(+3.33%)
Aug 20, 2021 4.680 4.980 4.680 4.810 751,336 +0.13(+2.78%)
Aug 19, 2021 5.080 5.150 4.660 4.680 1,572,751 -0.39(-7.69%)
Aug 18, 2021 5.100 5.220 5.010 5.070 536,908 -0.02(-0.39%)
Aug 17, 2021 5.120 5.255 5.030 5.090 582,447 -0.04(-0.78%)
Aug 16, 2021 5.470 5.470 5.080 5.130 785,489 -0.37(-6.73%)
Aug 13, 2021 5.600 5.700 5.400 5.500 770,210 -0.12(-2.14%)
Aug 12, 2021 5.840 5.850 5.595 5.620 654,977 -0.19(-3.27%)
Aug 11, 2021 5.760 5.885 5.600 5.810 1,507,874 +0.05(+0.87%)
Aug 10, 2021 6.410 6.600 5.630 5.760 3,660,038 -1.16(-16.76%)
Aug 09, 2021 6.940 7.020 6.780 6.920 502,509 +0.01(+0.14%)
Aug 06, 2021 6.990 7.070 6.845 6.910 421,932 +0.00(+0.00%)
Aug 05, 2021 6.750 6.940 6.750 6.910 354,728 +0.13(+1.92%)
Aug 04, 2021 6.800 7.035 6.710 6.780 391,984 -0.08(-1.17%)
Aug 03, 2021 6.890 6.900 6.730 6.860 566,227 +0.00(+0.00%)
Aug 02, 2021 6.870 7.070 6.860 6.860 481,580 -0.05(-0.72%)
Jul 30, 2021 7.210 7.250 6.860 6.910 521,329 -0.28(-3.89%)
Jul 29, 2021 7.090 7.370 7.070 7.190 505,628 +0.19(+2.71%)
Jul 28, 2021 6.750 7.050 6.740 7.000 336,581 +0.18(+2.64%)
Jul 27, 2021 7.000 7.000 6.720 6.820 501,658 -0.07(-1.02%)
Jul 26, 2021 6.900 7.110 6.840 6.890 591,664 -0.14(-1.99%)
Jul 23, 2021 7.100 7.100 6.910 7.030 568,241 -0.08(-1.13%)
Jul 22, 2021 7.060 7.150 6.935 7.110 589,914 -0.02(-0.28%)
Jul 21, 2021 7.070 7.261 7.035 7.130 356,397 +0.03(+0.42%)
Jul 20, 2021 7.050 7.305 6.910 7.100 1,001,721 +0.05(+0.71%)
Jul 19, 2021 7.030 7.130 6.800 7.050 884,508 +0.03(+0.43%)
Jul 16, 2021 7.300 7.410 7.020 7.020 700,770 -0.19(-2.64%)
Jul 15, 2021 7.700 7.700 7.040 7.210 1,168,545 +0.11(+1.55%)
Jul 14, 2021 7.550 7.545 7.030 7.100 1,103,253 -0.56(-7.31%)
Jul 13, 2021 7.760 7.910 7.630 7.660 443,125 -0.19(-2.42%)
Jul 12, 2021 7.860 8.040 7.760 7.850 446,010 -0.03(-0.38%)
Jul 09, 2021 7.960 7.990 7.710 7.880 441,738 +0.05(+0.64%)
Jul 08, 2021 7.730 8.045 7.530 7.830 570,119 +0.05(+0.64%)
Jul 07, 2021 8.190 8.190 7.650 7.780 906,312 -0.41(-5.01%)
Jul 06, 2021 8.160 8.190 7.980 8.190 408,264 +0.03(+0.37%)
Jul 02, 2021 8.440 8.440 8.020 8.160 408,834 -0.22(-2.63%)
Jul 01, 2021 8.340 8.390 8.100 8.380 416,338 +0.14(+1.70%)
Jun 30, 2021 8.310 8.370 8.170 8.240 401,159 -0.09(-1.08%)
Jun 29, 2021 8.340 8.540 8.220 8.330 339,274 -0.09(-1.07%)
Jun 28, 2021 8.740 8.810 8.350 8.420 497,976 -0.31(-3.55%)
Jun 25, 2021 8.830 9.070 8.730 8.730 1,466,399 -0.10(-1.13%)
Jun 24, 2021 8.890 8.930 8.630 8.830 351,574 +0.05(+0.57%)
Jun 23, 2021 8.730 8.910 8.650 8.780 396,667 +0.05(+0.57%)
Jun 22, 2021 8.770 8.770 8.600 8.730 343,689 -0.04(-0.46%)
Jun 21, 2021 8.930 8.950 8.680 8.770 499,930 -0.11(-1.24%)
Jun 18, 2021 8.900 8.980 8.720 8.880 474,539 +0.02(+0.23%)
Jun 17, 2021 9.010 9.130 8.770 8.860 368,643 -0.19(-2.10%)
Jun 16, 2021 9.270 9.320 8.950 9.050 476,288 -0.32(-3.42%)
Jun 15, 2021 9.640 9.680 9.090 9.370 861,395 -0.35(-3.60%)
Jun 14, 2021 9.750 10.02 9.680 9.720 342,301 -0.01(-0.10%)
Jun 11, 2021 9.670 9.850 9.490 9.730 414,771 -0.05(-0.51%)
Jun 10, 2021 10.16 10.16 9.630 9.780 684,219 -0.32(-3.17%)
Jun 09, 2021 11.66 11.69 10.09 10.10 1,744,565 -1.74(-14.70%)
Jun 08, 2021 10.23 12.00 10.23 11.84 2,753,453 +1.65(+16.19%)
Jun 07, 2021 9.650 10.28 9.630 10.19 850,915 +0.50(+5.16%)
Jun 04, 2021 9.610 9.980 9.510 9.690 500,935 +0.03(+0.31%)
Jun 03, 2021 9.790 9.870 9.315 9.660 473,987 -0.18(-1.83%)
Jun 02, 2021 9.210 9.950 9.060 9.840 919,837 +0.63(+6.84%)
Jun 01, 2021 9.110 9.430 8.850 9.210 606,988 +0.08(+0.88%)
May 28, 2021 9.360 9.416 9.050 9.130 336,492 -0.26(-2.77%)
May 27, 2021 9.320 9.505 9.050 9.390 452,862 +0.06(+0.64%)
May 26, 2021 9.130 9.420 9.070 9.330 380,078 +0.19(+2.08%)
May 25, 2021 9.430 9.550 9.125 9.140 439,626 -0.29(-3.08%)
May 24, 2021 9.320 9.540 9.270 9.430 359,518 +0.16(+1.73%)
May 21, 2021 9.600 9.600 9.270 9.270 375,587 -0.32(-3.34%)
May 20, 2021 9.620 9.640 9.330 9.590 440,904 +0.07(+0.74%)
May 19, 2021 9.500 9.790 9.240 9.520 1,064,844 -0.09(-0.94%)
May 18, 2021 9.500 9.930 9.340 9.610 1,952,695 +0.21(+2.23%)
May 17, 2021 9.600 9.657 9.330 9.400 950,307 -0.12(-1.26%)
May 14, 2021 9.650 9.720 9.245 9.520 723,812 +0.27(+2.92%)
May 13, 2021 10.50 10.80 9.035 9.250 2,313,579 -0.44(-4.54%)
May 12, 2021 8.960 10.10 8.900 9.690 7,974,924 +0.47(+5.10%)
May 11, 2021 8.190 9.460 8.160 9.220 1,426,245 +0.64(+7.46%)
May 10, 2021 8.330 8.830 8.148 8.580 1,087,837 +0.23(+2.75%)
May 07, 2021 8.440 8.500 8.280 8.350 527,959 -0.01(-0.12%)
May 06, 2021 8.470 8.600 8.130 8.360 636,344 -0.15(-1.76%)
May 05, 2021 8.500 8.750 8.420 8.510 499,413 -0.09(-1.05%)
May 04, 2021 8.490 8.659 8.300 8.600 641,796 -0.02(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.