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 (%)
Aug 31, 2020 9.510 9.640 9.050 9.080 309,086 -0.31(-3.30%)
Aug 28, 2020 9.320 9.601 8.740 9.390 697,700 +0.08(+0.86%)
Aug 27, 2020 9.460 9.510 8.790 9.310 351,415 +0.06(+0.65%)
Aug 26, 2020 9.780 10.18 8.950 9.250 572,415 -0.50(-5.13%)
Aug 25, 2020 9.320 9.800 9.180 9.750 394,984 +0.40(+4.28%)
Aug 24, 2020 9.260 9.700 9.035 9.350 826,252 +0.09(+0.97%)
Aug 21, 2020 8.750 9.400 8.560 9.260 513,600 +0.51(+5.83%)
Aug 20, 2020 8.550 8.820 8.230 8.750 408,436 -0.01(-0.11%)
Aug 19, 2020 8.280 8.820 8.080 8.760 340,013 +0.35(+4.16%)
Aug 18, 2020 8.750 8.750 8.350 8.410 318,354 +0.06(+0.72%)
Aug 17, 2020 8.210 8.420 7.930 8.350 302,620 +0.18(+2.20%)
Aug 14, 2020 8.870 9.000 8.140 8.170 449,900 -0.53(-6.09%)
Aug 13, 2020 9.600 9.600 8.630 8.700 413,701 -0.16(-1.81%)
Aug 12, 2020 9.180 9.280 8.810 8.860 342,272 -0.13(-1.45%)
Aug 11, 2020 9.020 9.330 8.040 8.990 1,251,531 -0.59(-6.16%)
Aug 10, 2020 9.200 9.840 8.765 9.580 826,800 +0.84(+9.61%)
Aug 07, 2020 8.690 8.900 8.530 8.740 232,500 +0.04(+0.46%)
Aug 06, 2020 8.700 8.720 8.310 8.700 164,122 -0.06(-0.68%)
Aug 05, 2020 8.190 8.840 7.980 8.760 371,848 +0.66(+8.15%)
Aug 04, 2020 8.160 8.190 7.800 8.100 434,381 +0.10(+1.25%)
Aug 03, 2020 8.710 8.900 7.810 8.000 738,332 -1.23(-13.33%)
Jul 31, 2020 9.260 9.360 8.850 9.230 173,900 -0.04(-0.43%)
Jul 30, 2020 8.860 9.400 8.610 9.270 303,942 +0.27(+3.00%)
Jul 29, 2020 9.000 9.130 8.790 9.000 318,984 +0.37(+4.29%)
Jul 28, 2020 8.040 9.080 8.030 8.630 1,032,930 +0.61(+7.61%)
Jul 27, 2020 7.370 8.050 7.370 8.020 180,981 +0.66(+8.97%)
Jul 24, 2020 7.360 7.540 7.300 7.360 95,400 -0.09(-1.21%)
Jul 23, 2020 7.780 7.880 7.410 7.450 97,361 -0.35(-4.49%)
Jul 22, 2020 7.590 7.840 7.370 7.800 158,461 +0.15(+1.96%)
Jul 21, 2020 7.810 8.060 7.580 7.650 80,531 -0.12(-1.54%)
Jul 20, 2020 7.880 8.050 7.570 7.770 113,891 -0.08(-1.02%)
Jul 17, 2020 7.950 8.150 7.790 7.850 110,500 -0.06(-0.76%)
Jul 16, 2020 7.990 8.000 7.620 7.910 122,068 -0.20(-2.47%)
Jul 15, 2020 7.850 8.170 7.672 8.110 188,678 +0.41(+5.32%)
Jul 14, 2020 7.390 7.850 7.250 7.700 156,940 +0.24(+3.22%)
Jul 13, 2020 8.170 8.390 7.420 7.460 293,167 -0.71(-8.69%)
Jul 10, 2020 8.200 8.470 8.100 8.170 146,600 -0.05(-0.61%)
Jul 09, 2020 8.530 8.680 8.140 8.220 111,340 -0.42(-4.86%)
Jul 08, 2020 8.600 8.980 8.560 8.640 136,781 +0.07(+0.82%)
Jul 07, 2020 8.620 9.090 8.560 8.570 188,473 -0.25(-2.83%)
Jul 06, 2020 8.680 8.990 8.450 8.820 213,085 +0.04(+0.46%)
Jul 02, 2020 9.250 9.250 8.650 8.780 146,600 -0.30(-3.30%)
Jul 01, 2020 9.010 9.100 8.700 9.080 167,570 +0.11(+1.23%)
Jun 30, 2020 8.820 9.020 8.750 8.970 147,596 +0.15(+1.70%)
Jun 29, 2020 8.360 8.830 8.210 8.820 135,804 +0.32(+3.76%)
Jun 26, 2020 8.560 8.680 8.360 8.500 334,600 -0.26(-2.97%)
Jun 25, 2020 8.620 8.980 8.540 8.760 76,550 -0.16(-1.79%)
Jun 24, 2020 8.870 9.050 8.518 8.920 121,125 +0.01(+0.11%)
Jun 23, 2020 9.130 9.210 8.690 8.910 159,220 -0.07(-0.78%)
Jun 22, 2020 8.670 8.980 8.310 8.980 238,956 +0.20(+2.28%)
Jun 19, 2020 9.350 9.538 8.780 8.780 521,600 -0.42(-4.57%)
Jun 18, 2020 9.300 9.750 8.810 9.200 310,906 -0.22(-2.34%)
Jun 17, 2020 8.710 9.430 8.703 9.420 439,135 +0.77(+8.90%)
Jun 16, 2020 9.130 9.130 8.370 8.650 152,474 +0.01(+0.12%)
Jun 15, 2020 8.060 8.780 7.750 8.640 221,500 +0.50(+6.14%)
Jun 12, 2020 7.980 8.220 7.430 8.140 212,900 +0.63(+8.39%)
Jun 11, 2020 7.400 7.736 7.020 7.510 308,022 -0.71(-8.64%)
Jun 10, 2020 8.750 8.870 7.895 8.220 307,122 -0.44(-5.08%)
Jun 09, 2020 10.01 10.14 8.620 8.660 496,478 -1.01(-10.44%)
Jun 08, 2020 9.200 9.880 9.110 9.670 505,560 +0.67(+7.44%)
Jun 05, 2020 8.370 9.100 8.190 9.000 514,000 +0.82(+10.02%)
Jun 04, 2020 8.270 8.490 7.860 8.180 267,510 -0.09(-1.09%)
Jun 03, 2020 7.500 8.280 7.430 8.270 495,648 +0.84(+11.31%)
Jun 02, 2020 7.260 7.450 7.040 7.430 217,358 +0.17(+2.34%)
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.