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 (%)
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%)
Sep 01, 2020 8.970 9.200 8.500 9.090 384,991 +0.01(+0.11%)
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%)
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.