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

Staples (NQ: )

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 (%)
May 31, 2016 8.730 8.870 8.710 8.800 10,750,762 +0.09(+1.03%)
May 27, 2016 8.640 8.710 8.710 8.710 7,120,500 +0.12(+1.40%)
May 26, 2016 8.540 8.670 8.530 8.590 9,876,485 +0.03(+0.35%)
May 25, 2016 8.540 8.565 8.430 8.560 6,177,745 +0.08(+0.94%)
May 24, 2016 8.280 8.550 8.170 8.480 12,419,706 +0.20(+2.42%)
May 23, 2016 8.390 8.420 8.275 8.280 10,445,796 +0.18(+2.22%)
May 20, 2016 8.140 8.190 8.030 8.100 7,470,578 +0.08(+1.00%)
May 19, 2016 8.220 8.290 8.000 8.020 10,186,453 -0.22(-2.67%)
May 18, 2016 8.230 8.480 8.150 8.240 14,486,822 -0.04(-0.48%)
May 17, 2016 8.340 8.390 8.220 8.280 13,949,357 -0.06(-0.72%)
May 16, 2016 8.290 8.390 8.180 8.340 9,654,041 +0.05(+0.60%)
May 13, 2016 8.250 8.430 8.210 8.290 13,048,406 +0.07(+0.85%)
May 12, 2016 8.510 8.550 8.210 8.220 25,770,680 -0.24(-2.84%)
May 11, 2016 8.740 8.800 8.300 8.460 72,155,264 -1.90(-18.34%)
May 10, 2016 10.36 10.42 10.17 10.36 7,835,650 +0.06(+0.58%)
May 09, 2016 10.83 10.83 10.21 10.30 6,830,467 +0.04(+0.39%)
May 06, 2016 10.15 10.29 9.905 10.26 10,380,925 +0.10(+0.98%)
May 05, 2016 10.36 10.40 10.12 10.16 4,883,361 -0.20(-1.93%)
May 04, 2016 10.26 10.40 10.19 10.36 5,545,088 +0.05(+0.48%)
May 03, 2016 10.27 10.34 10.06 10.31 6,187,545 -0.07(-0.67%)
May 02, 2016 10.26 10.42 10.12 10.38 7,900,351 +0.18(+1.76%)
Apr 29, 2016 10.38 10.40 10.10 10.20 5,940,789 -0.18(-1.73%)
Apr 28, 2016 10.63 10.68 10.38 10.38 4,708,242 -0.29(-2.72%)
Apr 27, 2016 10.62 10.69 10.39 10.67 6,402,260 +0.03(+0.28%)
Apr 26, 2016 10.50 10.74 10.45 10.64 9,306,787 +0.19(+1.82%)
Apr 25, 2016 10.45 10.49 10.26 10.45 7,808,537 -0.05(-0.48%)
Apr 22, 2016 10.60 10.70 10.47 10.50 8,110,226 -0.06(-0.57%)
Apr 21, 2016 11.04 11.04 10.53 10.56 13,693,820 -0.33(-3.03%)
Apr 20, 2016 10.92 11.02 10.60 10.89 10,814,146 -0.14(-1.27%)
Apr 19, 2016 11.14 11.37 10.89 11.03 13,102,236 -0.09(-0.81%)
Apr 18, 2016 11.13 11.20 11.02 11.12 7,406,688 -0.03(-0.27%)
Apr 15, 2016 11.12 11.18 11.01 11.15 6,101,890 +0.03(+0.27%)
Apr 14, 2016 11.24 11.24 10.97 11.12 7,381,987 -0.13(-1.16%)
Apr 13, 2016 11.22 11.31 11.14 11.25 6,872,346 +0.04(+0.36%)
Apr 12, 2016 11.10 11.24 10.98 11.21 7,673,267 +0.18(+1.63%)
Apr 11, 2016 11.10 11.31 11.02 11.03 7,416,993 +0.01(+0.09%)
Apr 08, 2016 11.01 11.10 10.80 11.02 7,604,007 +0.09(+0.82%)
Apr 07, 2016 10.99 11.21 10.84 10.93 9,577,115 -0.11(-1.00%)
Apr 06, 2016 10.85 11.20 10.83 11.04 11,939,393 +0.16(+1.47%)
Apr 05, 2016 10.93 11.34 10.84 10.88 19,360,850 -0.16(-1.45%)
Apr 04, 2016 11.09 11.28 11.00 11.04 9,042,067 -0.14(-1.25%)
Apr 01, 2016 10.97 11.22 10.85 11.18 7,843,842 +0.15(+1.36%)
Mar 31, 2016 10.98 11.13 10.86 11.03 9,263,513 +0.02(+0.18%)
Mar 30, 2016 11.25 11.30 10.97 11.01 9,147,032 -0.09(-0.81%)
Mar 29, 2016 10.74 11.25 10.71 11.10 15,475,485 +0.20(+1.83%)
Mar 28, 2016 10.80 11.05 10.73 10.90 13,609,382 +0.14(+1.35%)
Mar 24, 2016 10.62 10.76 10.76 10.76 20,345,000 +0.71(+7.01%)
Mar 23, 2016 10.20 10.43 9.850 10.05 9,316,233 -0.25(-2.43%)
Mar 22, 2016 9.510 10.39 9.510 10.30 13,403,374 +0.61(+6.30%)
Mar 21, 2016 10.02 10.13 9.680 9.690 9,306,287 -0.31(-3.10%)
Mar 18, 2016 9.920 10.05 9.825 10.00 13,735,032 +0.11(+1.11%)
Mar 17, 2016 9.810 10.13 9.780 9.890 16,328,233 +0.20(+2.06%)
Mar 16, 2016 9.670 9.781 9.500 9.690 6,616,159 +0.09(+0.94%)
Mar 15, 2016 9.640 9.765 9.510 9.600 6,122,180 -0.05(-0.52%)
Mar 14, 2016 9.700 9.780 9.620 9.650 5,464,586 -0.10(-1.03%)
Mar 11, 2016 9.610 9.750 9.540 9.750 5,724,909 +0.23(+2.42%)
Mar 10, 2016 9.600 9.650 9.320 9.520 5,055,887 -0.07(-0.73%)
Mar 09, 2016 9.540 9.740 9.480 9.590 6,157,776 +0.09(+0.95%)
Mar 08, 2016 9.650 9.840 9.490 9.500 11,023,658 -0.12(-1.25%)
Mar 07, 2016 9.520 9.810 9.500 9.620 8,048,676 +0.02(+0.21%)
Mar 04, 2016 9.480 9.750 9.280 9.600 9,389,544 -0.27(-2.74%)
Mar 03, 2016 9.680 9.910 9.630 9.870 6,077,731 +0.17(+1.75%)
Mar 02, 2016 9.580 9.800 9.580 9.700 5,128,235 +0.04(+0.41%)
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.