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 (%)
Apr 30, 2021 8.610 8.700 8.500 8.550 682,100 -0.10(-1.16%)
Apr 29, 2021 9.070 9.150 8.410 8.650 882,469 -0.30(-3.35%)
Apr 28, 2021 9.020 9.400 8.930 8.950 1,140,182 +0.00(+0.00%)
Apr 27, 2021 8.910 9.370 8.850 8.950 2,090,407 +0.00(+0.00%)
Apr 26, 2021 7.900 9.290 7.610 8.950 15,768,739 +1.91(+27.13%)
Apr 23, 2021 6.920 7.150 6.860 7.040 559,700 +0.06(+0.86%)
Apr 22, 2021 7.010 7.120 6.930 6.980 483,026 -0.16(-2.24%)
Apr 21, 2021 6.770 7.160 6.770 7.140 407,926 +0.20(+2.88%)
Apr 20, 2021 7.200 7.250 6.780 6.940 658,939 -0.28(-3.88%)
Apr 19, 2021 7.400 7.450 7.130 7.220 410,956 -0.32(-4.24%)
Apr 16, 2021 7.420 7.560 7.160 7.540 412,800 +0.14(+1.89%)
Apr 15, 2021 7.730 7.730 7.320 7.400 391,676 -0.22(-2.89%)
Apr 14, 2021 7.620 7.760 7.510 7.620 273,791 -0.05(-0.65%)
Apr 13, 2021 7.640 7.780 7.470 7.670 269,177 +0.02(+0.26%)
Apr 12, 2021 7.740 7.790 7.540 7.650 275,240 -0.08(-1.03%)
Apr 09, 2021 7.600 7.770 7.600 7.730 251,800 +0.05(+0.65%)
Apr 08, 2021 7.490 7.730 7.360 7.680 415,186 +0.20(+2.67%)
Apr 07, 2021 7.650 7.690 7.400 7.480 285,159 -0.22(-2.86%)
Apr 06, 2021 7.270 7.850 7.270 7.700 442,806 +0.43(+5.91%)
Apr 05, 2021 7.370 7.420 7.110 7.270 421,614 +0.02(+0.28%)
Apr 01, 2021 7.340 7.420 7.190 7.250 420,400 +0.01(+0.14%)
Mar 31, 2021 7.110 7.420 7.090 7.240 444,385 +0.19(+2.70%)
Mar 30, 2021 7.340 7.340 6.940 7.050 349,473 -0.16(-2.22%)
Mar 29, 2021 7.830 7.940 7.010 7.210 604,941 -0.58(-7.45%)
Mar 26, 2021 8.030 8.130 7.641 7.790 970,800 -0.27(-3.35%)
Mar 25, 2021 7.670 8.070 7.600 8.060 500,727 +0.24(+3.07%)
Mar 24, 2021 8.150 8.200 7.810 7.820 533,527 -0.32(-3.93%)
Mar 23, 2021 8.300 8.370 8.070 8.140 299,455 -0.09(-1.09%)
Mar 22, 2021 8.340 8.420 8.120 8.230 298,733 -0.07(-0.84%)
Mar 19, 2021 8.100 8.300 7.910 8.300 485,400 +0.22(+2.72%)
Mar 18, 2021 8.210 8.335 7.985 8.080 356,345 -0.17(-2.06%)
Mar 17, 2021 8.040 8.260 7.918 8.250 389,041 +0.15(+1.85%)
Mar 16, 2021 8.470 8.470 7.890 8.100 437,571 -0.37(-4.37%)
Mar 15, 2021 8.240 8.500 8.180 8.470 305,791 +0.24(+2.92%)
Mar 12, 2021 8.170 8.400 8.051 8.230 258,200 +0.03(+0.37%)
Mar 11, 2021 8.250 8.360 8.080 8.200 396,746 +0.19(+2.37%)
Mar 10, 2021 8.000 8.200 7.800 8.010 572,680 +0.09(+1.14%)
Mar 09, 2021 7.960 8.140 7.800 7.920 605,517 +0.13(+1.67%)
Mar 08, 2021 7.460 7.990 7.180 7.790 1,165,774 -0.06(-0.76%)
Mar 05, 2021 8.210 8.294 7.490 7.850 1,577,700 -0.33(-4.03%)
Mar 04, 2021 8.890 8.990 8.080 8.180 995,564 -0.82(-9.11%)
Mar 03, 2021 9.000 9.510 8.720 9.000 571,836 -0.06(-0.66%)
Mar 02, 2021 9.080 9.530 9.040 9.060 800,768 -0.05(-0.55%)
Mar 01, 2021 8.750 9.240 8.620 9.110 578,792 +0.72(+8.58%)
Feb 26, 2021 8.520 8.890 8.260 8.390 551,600 -0.13(-1.53%)
Feb 25, 2021 9.360 9.610 8.450 8.520 1,185,642 -0.63(-6.89%)
Feb 24, 2021 9.210 9.680 8.380 9.150 2,277,131 -0.30(-3.17%)
Feb 23, 2021 9.400 9.580 8.550 9.450 1,666,314 -0.15(-1.56%)
Feb 22, 2021 10.14 10.45 9.590 9.600 695,125 -0.71(-6.89%)
Feb 19, 2021 10.22 10.55 10.03 10.31 446,100 +0.26(+2.59%)
Feb 18, 2021 10.79 10.80 9.920 10.05 591,659 -0.57(-5.37%)
Feb 17, 2021 10.47 10.74 10.21 10.62 509,750 +0.17(+1.63%)
Feb 16, 2021 10.28 10.97 10.11 10.45 926,429 +0.28(+2.75%)
Feb 12, 2021 10.30 10.42 9.730 10.17 763,900 -0.14(-1.36%)
Feb 11, 2021 9.340 10.69 9.310 10.31 1,621,534 +0.97(+10.39%)
Feb 10, 2021 8.500 9.400 8.440 9.340 1,366,883 +0.90(+10.66%)
Feb 09, 2021 8.110 8.570 8.000 8.440 570,307 +0.36(+4.46%)
Feb 08, 2021 8.190 8.350 7.910 8.080 845,974 -0.11(-1.34%)
Feb 05, 2021 8.000 8.220 7.750 8.190 562,400 +0.11(+1.36%)
Feb 04, 2021 8.770 8.800 8.000 8.080 1,141,383 -0.56(-6.48%)
Feb 03, 2021 8.080 8.690 7.790 8.640 840,089 +0.56(+6.93%)
Feb 02, 2021 7.950 8.140 7.580 8.080 547,873 +0.18(+2.28%)
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.