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 (%)
Dec 31, 2020 6.150 6.150 6.150 771,090 -0.13(-2.07%)
Dec 30, 2020 6.190 6.390 6.150 6.280 771,090 +0.14(+2.28%)
Dec 29, 2020 6.620 6.630 6.120 6.140 1,027,984 -0.48(-7.25%)
Dec 28, 2020 7.070 7.100 6.620 6.620 559,737 -0.35(-5.02%)
Dec 24, 2020 7.030 7.030 6.850 6.970 286,000 -0.13(-1.83%)
Dec 23, 2020 7.480 7.580 7.040 7.100 786,857 -0.37(-4.95%)
Dec 22, 2020 6.840 7.640 6.740 7.470 1,663,958 +0.68(+10.01%)
Dec 21, 2020 6.560 6.840 6.400 6.790 814,695 +0.20(+3.03%)
Dec 18, 2020 6.540 6.820 6.420 6.590 855,600 +0.11(+1.70%)
Dec 17, 2020 6.700 6.740 6.450 6.480 605,209 -0.18(-2.70%)
Dec 16, 2020 6.730 6.785 6.520 6.660 401,086 -0.03(-0.45%)
Dec 15, 2020 6.430 6.710 6.330 6.690 574,599 +0.32(+5.02%)
Dec 14, 2020 6.800 6.950 6.350 6.370 768,227 -0.40(-5.91%)
Dec 11, 2020 7.140 7.220 6.640 6.770 795,400 -0.46(-6.36%)
Dec 10, 2020 6.920 7.330 6.750 7.230 421,220 +0.25(+3.58%)
Dec 09, 2020 6.800 7.640 6.790 6.980 1,193,884 +0.21(+3.10%)
Dec 08, 2020 6.670 7.030 6.600 6.770 511,900 +0.07(+1.04%)
Dec 07, 2020 6.670 7.100 6.670 6.700 636,366 +0.03(+0.45%)
Dec 04, 2020 6.280 6.830 6.210 6.670 738,800 +0.48(+7.75%)
Dec 03, 2020 6.300 6.390 6.180 6.190 304,145 -0.10(-1.59%)
Dec 02, 2020 6.050 6.410 6.050 6.290 448,663 +0.16(+2.61%)
Dec 01, 2020 6.360 6.450 6.110 6.130 411,853 -0.16(-2.54%)
Nov 30, 2020 6.500 6.500 6.060 6.290 587,295 -0.23(-3.53%)
Nov 27, 2020 6.550 6.572 6.300 6.520 309,000 +0.11(+1.72%)
Nov 25, 2020 6.020 6.630 5.990 6.410 1,206,300 +0.40(+6.66%)
Nov 24, 2020 6.150 6.200 5.900 6.010 1,195,424 -0.03(-0.50%)
Nov 23, 2020 6.100 6.290 6.020 6.040 801,407 -0.08(-1.31%)
Nov 20, 2020 6.130 6.460 6.029 6.120 682,700 -0.08(-1.29%)
Nov 19, 2020 6.220 6.340 6.030 6.200 576,872 +0.02(+0.32%)
Nov 18, 2020 6.450 6.470 6.080 6.180 802,039 -0.18(-2.83%)
Nov 17, 2020 6.110 6.630 5.990 6.360 1,750,751 -0.06(-0.93%)
Nov 16, 2020 6.300 6.420 5.530 6.420 3,711,213 -1.01(-13.59%)
Nov 13, 2020 6.720 7.470 6.630 7.430 967,800 +0.83(+12.58%)
Nov 12, 2020 6.630 6.770 6.490 6.600 370,036 -0.02(-0.30%)
Nov 11, 2020 6.750 6.830 6.380 6.620 314,717 +0.03(+0.46%)
Nov 10, 2020 7.000 7.190 6.200 6.590 998,248 -0.29(-4.22%)
Nov 09, 2020 7.710 7.870 6.790 6.880 443,840 -0.43(-5.88%)
Nov 06, 2020 7.180 7.440 7.120 7.310 196,200 +0.11(+1.53%)
Nov 05, 2020 7.070 7.240 6.870 7.200 235,814 +0.26(+3.75%)
Nov 04, 2020 7.010 7.090 6.830 6.940 236,892 -0.07(-1.00%)
Nov 03, 2020 6.810 7.150 6.680 7.010 411,929 +0.43(+6.53%)
Nov 02, 2020 6.650 6.840 6.440 6.580 328,835 -0.05(-0.75%)
Oct 30, 2020 6.680 6.800 6.220 6.630 428,900 -0.05(-0.75%)
Oct 29, 2020 6.830 6.870 6.560 6.680 337,852 -0.12(-1.76%)
Oct 28, 2020 6.940 6.970 6.510 6.800 348,076 -0.25(-3.55%)
Oct 27, 2020 7.280 7.290 6.890 7.050 258,457 -0.24(-3.29%)
Oct 26, 2020 7.320 7.480 6.900 7.290 343,684 -0.14(-1.88%)
Oct 23, 2020 7.610 7.660 7.200 7.430 232,300 -0.17(-2.24%)
Oct 22, 2020 7.470 7.660 7.410 7.600 145,447 +0.04(+0.53%)
Oct 21, 2020 7.810 7.810 7.280 7.560 202,378 -0.23(-2.95%)
Oct 20, 2020 8.180 8.350 7.710 7.790 240,493 -0.33(-4.06%)
Oct 19, 2020 8.020 8.650 8.010 8.120 578,376 +0.14(+1.75%)
Oct 16, 2020 7.720 7.980 7.660 7.980 318,300 +0.17(+2.18%)
Oct 15, 2020 7.910 8.060 7.520 7.810 514,001 -0.22(-2.74%)
Oct 14, 2020 7.900 8.150 7.480 8.030 398,759 +0.18(+2.29%)
Oct 13, 2020 7.130 7.880 6.900 7.850 462,878 +0.72(+10.10%)
Oct 12, 2020 7.140 7.250 6.980 7.130 257,075 -0.02(-0.28%)
Oct 09, 2020 7.250 7.372 7.000 7.150 312,600 -0.02(-0.28%)
Oct 08, 2020 7.090 7.180 6.860 7.170 401,790 +0.23(+3.31%)
Oct 07, 2020 6.900 7.220 6.760 6.940 468,832 +0.09(+1.31%)
Oct 06, 2020 7.160 7.330 6.800 6.850 456,032 -0.25(-3.52%)
Oct 05, 2020 7.000 7.150 6.810 7.100 469,966 +0.20(+2.90%)
Oct 02, 2020 6.680 7.070 6.610 6.900 441,100 +0.01(+0.15%)
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.