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 (%)
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%)
Oct 01, 2020 7.140 7.400 6.820 6.890 506,167 -0.30(-4.17%)
Sep 30, 2020 6.740 7.190 6.740 7.190 374,657 +0.38(+5.58%)
Sep 29, 2020 6.860 6.970 6.550 6.810 318,608 -0.04(-0.58%)
Sep 28, 2020 6.780 6.980 6.650 6.850 250,907 +0.20(+3.01%)
Sep 25, 2020 6.600 6.850 6.510 6.650 241,100 +0.09(+1.37%)
Sep 24, 2020 6.860 6.990 6.280 6.560 761,522 -0.43(-6.15%)
Sep 23, 2020 7.230 7.320 6.900 6.990 680,832 -0.35(-4.77%)
Sep 22, 2020 7.780 7.878 7.140 7.340 607,217 -0.36(-4.68%)
Sep 21, 2020 7.800 7.900 7.450 7.700 448,749 -0.29(-3.63%)
Sep 18, 2020 8.450 8.640 7.800 7.990 3,001,000 -0.41(-4.88%)
Sep 17, 2020 8.260 8.490 8.170 8.400 425,340 -0.06(-0.71%)
Sep 16, 2020 8.550 8.900 8.410 8.460 438,327 -0.16(-1.86%)
Sep 15, 2020 8.390 8.760 8.340 8.620 328,175 +0.28(+3.36%)
Sep 14, 2020 8.210 8.400 7.900 8.340 464,497 +0.26(+3.22%)
Sep 11, 2020 8.160 8.255 7.850 8.080 268,200 -0.05(-0.62%)
Sep 10, 2020 8.220 8.410 8.010 8.130 294,204 -0.17(-2.05%)
Sep 09, 2020 8.490 8.620 8.000 8.300 388,179 -0.15(-1.78%)
Sep 08, 2020 8.700 9.150 8.400 8.450 377,676 -0.64(-7.04%)
Sep 04, 2020 8.440 9.220 8.425 9.090 511,100 +0.54(+6.32%)
Sep 03, 2020 9.220 9.220 8.350 8.550 459,132 -0.45(-5.00%)
Sep 02, 2020 8.950 9.110 8.882 9.000 322,536 -0.09(-0.99%)
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.