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, 2021 4.500 4.570 4.250 4.270 961,223 -0.20(-4.47%)
Sep 29, 2021 4.800 4.808 4.420 4.470 923,638 -0.32(-6.68%)
Sep 28, 2021 4.980 5.050 4.780 4.790 544,259 -0.20(-4.01%)
Sep 27, 2021 4.870 5.115 4.830 4.990 663,996 +0.12(+2.46%)
Sep 24, 2021 4.950 4.981 4.820 4.870 413,877 -0.09(-1.81%)
Sep 23, 2021 4.970 5.050 4.920 4.960 356,822 -0.01(-0.20%)
Sep 22, 2021 4.870 4.980 4.825 4.970 377,929 +0.06(+1.22%)
Sep 21, 2021 4.870 4.950 4.810 4.910 390,098 +0.06(+1.24%)
Sep 20, 2021 4.910 4.970 4.780 4.850 549,285 -0.08(-1.62%)
Sep 17, 2021 4.970 5.020 4.900 4.930 700,207 -0.01(-0.20%)
Sep 16, 2021 4.940 5.005 4.880 4.940 638,207 -0.02(-0.40%)
Sep 15, 2021 5.080 5.100 4.830 4.960 846,656 -0.12(-2.36%)
Sep 14, 2021 5.240 5.410 4.970 5.080 717,727 -0.12(-2.31%)
Sep 13, 2021 5.170 5.340 5.050 5.200 608,902 +0.05(+0.97%)
Sep 10, 2021 4.930 5.250 4.930 5.150 723,230 +0.23(+4.67%)
Sep 09, 2021 4.810 4.990 4.730 4.920 632,233 +0.11(+2.29%)
Sep 08, 2021 4.940 5.000 4.740 4.810 695,552 -0.14(-2.83%)
Sep 07, 2021 5.040 5.149 4.950 4.950 559,868 -0.11(-2.17%)
Sep 03, 2021 5.120 5.150 5.000 5.060 397,382 -0.10(-1.94%)
Sep 02, 2021 5.220 5.340 5.120 5.160 500,196 -0.09(-1.71%)
Sep 01, 2021 4.970 5.250 4.970 5.250 579,959 +0.27(+5.42%)
Aug 31, 2021 5.020 5.170 4.960 4.980 561,877 -0.03(-0.60%)
Aug 30, 2021 5.200 5.230 5.000 5.010 624,215 -0.13(-2.53%)
Aug 27, 2021 5.090 5.210 5.020 5.140 386,392 +0.01(+0.19%)
Aug 26, 2021 5.220 5.260 5.020 5.130 449,791 -0.07(-1.35%)
Aug 25, 2021 5.180 5.291 5.085 5.200 453,684 +0.05(+0.97%)
Aug 24, 2021 5.010 5.195 4.980 5.150 414,045 +0.18(+3.62%)
Aug 23, 2021 4.850 5.070 4.850 4.970 617,909 +0.16(+3.33%)
Aug 20, 2021 4.680 4.980 4.680 4.810 751,336 +0.13(+2.78%)
Aug 19, 2021 5.080 5.150 4.660 4.680 1,572,751 -0.39(-7.69%)
Aug 18, 2021 5.100 5.220 5.010 5.070 536,908 -0.02(-0.39%)
Aug 17, 2021 5.120 5.255 5.030 5.090 582,447 -0.04(-0.78%)
Aug 16, 2021 5.470 5.470 5.080 5.130 785,489 -0.37(-6.73%)
Aug 13, 2021 5.600 5.700 5.400 5.500 770,210 -0.12(-2.14%)
Aug 12, 2021 5.840 5.850 5.595 5.620 654,977 -0.19(-3.27%)
Aug 11, 2021 5.760 5.885 5.600 5.810 1,507,874 +0.05(+0.87%)
Aug 10, 2021 6.410 6.600 5.630 5.760 3,660,038 -1.16(-16.76%)
Aug 09, 2021 6.940 7.020 6.780 6.920 502,509 +0.01(+0.14%)
Aug 06, 2021 6.990 7.070 6.845 6.910 421,932 +0.00(+0.00%)
Aug 05, 2021 6.750 6.940 6.750 6.910 354,728 +0.13(+1.92%)
Aug 04, 2021 6.800 7.035 6.710 6.780 391,984 -0.08(-1.17%)
Aug 03, 2021 6.890 6.900 6.730 6.860 566,227 +0.00(+0.00%)
Aug 02, 2021 6.870 7.070 6.860 6.860 481,580 -0.05(-0.72%)
Jul 30, 2021 7.210 7.250 6.860 6.910 521,329 -0.28(-3.89%)
Jul 29, 2021 7.090 7.370 7.070 7.190 505,628 +0.19(+2.71%)
Jul 28, 2021 6.750 7.050 6.740 7.000 336,581 +0.18(+2.64%)
Jul 27, 2021 7.000 7.000 6.720 6.820 501,658 -0.07(-1.02%)
Jul 26, 2021 6.900 7.110 6.840 6.890 591,664 -0.14(-1.99%)
Jul 23, 2021 7.100 7.100 6.910 7.030 568,241 -0.08(-1.13%)
Jul 22, 2021 7.060 7.150 6.935 7.110 589,914 -0.02(-0.28%)
Jul 21, 2021 7.070 7.261 7.035 7.130 356,397 +0.03(+0.42%)
Jul 20, 2021 7.050 7.305 6.910 7.100 1,001,721 +0.05(+0.71%)
Jul 19, 2021 7.030 7.130 6.800 7.050 884,508 +0.03(+0.43%)
Jul 16, 2021 7.300 7.410 7.020 7.020 700,770 -0.19(-2.64%)
Jul 15, 2021 7.700 7.700 7.040 7.210 1,168,545 +0.11(+1.55%)
Jul 14, 2021 7.550 7.545 7.030 7.100 1,103,253 -0.56(-7.31%)
Jul 13, 2021 7.760 7.910 7.630 7.660 443,125 -0.19(-2.42%)
Jul 12, 2021 7.860 8.040 7.760 7.850 446,010 -0.03(-0.38%)
Jul 09, 2021 7.960 7.990 7.710 7.880 441,738 +0.05(+0.64%)
Jul 08, 2021 7.730 8.045 7.530 7.830 570,119 +0.05(+0.64%)
Jul 07, 2021 8.190 8.190 7.650 7.780 906,312 -0.41(-5.01%)
Jul 06, 2021 8.160 8.190 7.980 8.190 408,264 +0.03(+0.37%)
Jul 02, 2021 8.440 8.440 8.020 8.160 408,834 -0.22(-2.63%)
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.