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 (%)
Jan 24, 2022 6.780 0 +0.48(+7.62%)
Jan 21, 2022 6.390 6.500 6.230 6.300 4,419,549 +0.01(+0.16%)
Jan 20, 2022 6.410 6.650 6.220 6.290 12,563,970 +0.56(+9.77%)
Jan 19, 2022 5.650 6.030 5.520 5.730 6,174,627 +0.53(+10.19%)
Jan 18, 2022 5.740 5.750 4.565 5.200 8,217,041 -0.20(-3.70%)
Jan 14, 2022 5.400 0 -0.78(-12.62%)
Jan 13, 2022 6.450 6.470 6.112 6.180 1,590,919 -0.27(-4.19%)
Jan 12, 2022 6.390 6.470 6.370 6.450 1,066,289 +0.00(+0.00%)
Jan 11, 2022 6.330 6.480 6.310 6.450 2,860,982 +0.10(+1.57%)
Jan 10, 2022 6.340 6.470 6.000 6.350 5,827,866 -0.33(-4.94%)
Jan 07, 2022 6.690 6.700 6.670 6.680 1,161,345 +0.00(+0.00%)
Jan 06, 2022 6.700 6.730 6.670 6.680 1,169,306 -0.04(-0.60%)
Jan 05, 2022 6.690 6.740 6.690 6.720 927,116 +0.00(+0.00%)
Jan 04, 2022 6.700 6.740 6.680 6.720 762,919 +0.04(+0.60%)
Jan 03, 2022 6.680 6.710 6.670 6.680 666,587 +0.00(+0.00%)
Dec 31, 2021 6.690 6.725 6.665 6.680 596,101 -0.02(-0.30%)
Dec 30, 2021 6.670 6.740 6.670 6.700 569,027 +0.03(+0.45%)
Dec 29, 2021 6.660 6.690 6.650 6.670 412,462 -0.01(-0.15%)
Dec 28, 2021 6.680 6.720 6.650 6.680 1,068,523 +0.01(+0.15%)
Dec 27, 2021 6.660 6.690 6.640 6.670 1,138,810 +0.00(+0.00%)
Dec 23, 2021 6.670 6.700 6.640 6.670 755,871 -0.01(-0.15%)
Dec 22, 2021 6.670 6.700 6.650 6.680 394,378 -0.01(-0.15%)
Dec 21, 2021 6.640 6.690 6.630 6.690 431,995 +0.04(+0.60%)
Dec 20, 2021 6.640 6.685 6.590 6.650 871,615 -0.01(-0.15%)
Dec 17, 2021 6.660 6.750 6.640 6.660 997,460 +0.00(+0.00%)
Dec 16, 2021 6.630 6.740 6.570 6.660 1,495,924 -0.01(-0.15%)
Dec 15, 2021 6.340 6.680 6.340 6.670 2,594,069 +0.38(+6.04%)
Dec 14, 2021 6.410 6.480 6.280 6.290 1,113,239 -0.12(-1.87%)
Dec 13, 2021 6.450 6.480 6.400 6.410 898,247 -0.04(-0.62%)
Dec 10, 2021 6.450 6.500 6.440 6.450 491,896 +0.02(+0.31%)
Dec 09, 2021 6.450 6.520 6.430 6.430 785,078 -0.02(-0.31%)
Dec 08, 2021 6.500 6.530 6.450 6.450 831,562 -0.04(-0.62%)
Dec 07, 2021 6.460 6.535 6.460 6.490 781,044 +0.05(+0.78%)
Dec 06, 2021 6.450 6.500 6.380 6.440 686,603 -0.09(-1.38%)
Dec 03, 2021 6.480 6.530 6.275 6.530 2,138,191 +0.06(+0.93%)
Dec 02, 2021 6.480 6.525 6.445 6.470 1,776,422 -0.02(-0.31%)
Dec 01, 2021 6.530 6.540 6.435 6.490 2,285,466 -0.05(-0.76%)
Nov 30, 2021 6.520 6.560 6.460 6.540 1,010,826 +0.01(+0.15%)
Nov 29, 2021 6.550 6.570 6.510 6.530 1,344,744 -0.02(-0.31%)
Nov 26, 2021 6.550 6.610 6.530 6.550 774,039 -0.04(-0.61%)
Nov 24, 2021 6.580 6.610 6.550 6.590 770,313 -0.01(-0.15%)
Nov 23, 2021 6.540 6.623 6.520 6.600 1,037,946 +0.06(+0.92%)
Nov 22, 2021 6.530 6.590 6.510 6.540 1,531,474 -0.01(-0.15%)
Nov 19, 2021 6.550 6.600 6.500 6.550 1,078,433 +0.00(+0.00%)
Nov 18, 2021 6.620 6.560 6.540 6.550 2,473,544 -0.10(-1.50%)
Nov 17, 2021 6.630 6.690 6.610 6.650 2,395,148 +0.00(+0.00%)
Nov 16, 2021 6.650 6.700 6.480 6.650 7,441,629 -0.04(-0.60%)
Nov 15, 2021 6.780 6.790 6.560 6.690 20,185,904 +3.14(+88.45%)
Nov 12, 2021 3.230 3.700 3.230 3.550 2,728,615 +0.36(+11.29%)
Nov 11, 2021 3.500 3.500 3.180 3.190 1,881,507 -0.19(-5.62%)
Nov 10, 2021 3.540 3.350 3.380 3,998,275 -0.35(-9.38%)
Nov 09, 2021 4.040 4.040 3.560 3.730 1,804,823 -0.23(-5.81%)
Nov 08, 2021 4.130 4.200 3.940 3.960 856,204 -0.07(-1.74%)
Nov 05, 2021 4.130 4.180 3.980 4.030 557,937 -0.10(-2.42%)
Nov 04, 2021 4.090 4.190 4.075 4.130 463,514 +0.05(+1.23%)
Nov 03, 2021 3.880 4.155 3.810 4.080 939,895 +0.24(+6.25%)
Nov 02, 2021 3.920 3.920 3.745 3.840 764,657 -0.07(-1.79%)
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.