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:

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.66 48.83 44.21 46.35 279,378 -3.30(-6.65%)
Jan 30, 2014 51.91 52.84 49.00 49.65 232,870 +0.01(+0.02%)
Jan 29, 2014 48.40 50.30 47.31 49.64 212,310 +2.25(+4.75%)
Jan 28, 2014 46.00 48.33 45.90 47.39 147,730 +1.31(+2.84%)
Jan 27, 2014 49.00 49.00 44.12 46.08 295,173 -2.95(-6.02%)
Jan 24, 2014 50.78 51.67 48.69 49.03 291,505 -1.98(-3.88%)
Jan 23, 2014 53.25 53.39 50.92 51.01 1,865,973 -5.69(-10.04%)
Jan 22, 2014 51.54 57.89 51.04 56.70 354,947 +5.04(+9.76%)
Jan 21, 2014 47.00 51.99 45.81 51.66 175,928 +2.52(+5.13%)
Jan 17, 2014 47.10 49.14 49.14 49.14 205,800 +1.72(+3.63%)
Jan 16, 2014 48.49 48.78 47.15 47.42 69,895 -1.31(-2.69%)
Jan 15, 2014 48.52 50.65 47.99 48.73 159,655 +0.21(+0.43%)
Jan 14, 2014 46.31 48.78 46.31 48.52 94,319 +2.21(+4.77%)
Jan 13, 2014 45.64 48.37 45.43 46.31 194,529 -0.84(-1.78%)
Jan 10, 2014 48.76 48.76 40.94 47.15 533,283 -1.84(-3.76%)
Jan 09, 2014 42.06 49.33 42.00 48.99 192,003 +7.73(+18.73%)
Jan 08, 2014 41.46 42.37 40.28 41.26 188,247 -0.41(-0.98%)
Jan 07, 2014 41.81 43.70 41.22 41.67 332,426 +0.73(+1.78%)
Jan 06, 2014 39.38 40.95 38.10 40.94 150,818 +1.93(+4.95%)
Jan 03, 2014 38.20 39.99 37.76 39.01 124,185 +0.90(+2.36%)
Jan 02, 2014 39.92 40.00 36.86 38.11 135,976 -1.49(-3.76%)
Dec 31, 2013 35.15 39.60 39.60 39.60 254,200 +4.34(+12.31%)
Dec 30, 2013 35.58 37.66 35.15 35.26 145,804 +0.01(+0.03%)
Dec 27, 2013 35.81 37.28 34.39 35.25 149,552 +0.11(+0.31%)
Dec 26, 2013 32.85 35.55 32.23 35.14 201,496 +2.39(+7.30%)
Dec 24, 2013 32.97 33.85 31.74 32.75 119,327 -0.22(-0.67%)
Dec 23, 2013 29.73 33.83 29.53 32.97 197,034 +2.97(+9.90%)
Dec 20, 2013 29.00 30.00 27.12 30.00 1,206,262 +1.26(+4.38%)
Dec 19, 2013 26.87 28.93 26.15 28.74 146,715 +1.53(+5.62%)
Dec 18, 2013 27.86 29.99 26.81 27.21 281,055 -0.41(-1.48%)
Dec 17, 2013 28.92 28.92 26.82 27.62 158,428 -1.10(-3.83%)
Dec 16, 2013 28.98 30.62 28.40 28.72 193,240 -0.47(-1.61%)
Dec 13, 2013 28.90 29.94 28.00 29.19 98,563 -0.03(-0.10%)
Dec 12, 2013 27.00 29.55 25.27 29.22 314,160 +1.15(+4.10%)
Dec 11, 2013 30.61 31.43 27.38 28.07 190,789 -1.85(-6.18%)
Dec 10, 2013 27.47 30.00 26.95 29.92 91,108 +2.68(+9.84%)
Dec 09, 2013 26.23 28.90 26.23 27.24 170,683 +1.25(+4.81%)
Dec 06, 2013 24.11 26.05 23.83 25.99 0 +1.88(+7.80%)
Dec 05, 2013 24.03 24.78 23.44 24.11 0 +0.03(+0.12%)
Dec 04, 2013 23.27 24.76 22.91 24.08 0 +0.80(+3.44%)
Dec 03, 2013 22.41 23.52 21.59 23.28 0 +1.19(+5.39%)
Dec 02, 2013 21.76 22.11 21.50 22.09 0 +0.32(+1.47%)
Nov 29, 2013 21.81 22.08 21.29 21.77 0 +0.09(+0.42%)
Nov 27, 2013 21.55 22.01 21.04 21.68 0 +0.23(+1.07%)
Nov 26, 2013 21.49 21.74 20.88 21.45 0 +0.21(+0.99%)
Nov 25, 2013 20.87 21.50 20.80 21.24 0 +0.17(+0.81%)
Nov 22, 2013 21.02 21.88 19.96 21.07 0 +0.55(+2.68%)
Nov 21, 2013 20.02 20.52 19.77 20.52 0 +0.76(+3.85%)
Nov 20, 2013 19.79 20.33 19.76 19.76 0 -0.01(-0.05%)
Nov 19, 2013 19.51 19.96 19.15 19.77 0 +0.30(+1.54%)
Nov 18, 2013 19.70 19.92 19.25 19.47 0 -0.24(-1.22%)
Nov 15, 2013 19.74 20.53 19.05 19.71 0 +0.42(+2.18%)
Nov 14, 2013 19.59 19.73 18.96 19.29 0 +0.28(+1.47%)
Nov 12, 2013 19.13 19.41 18.59 19.01 0 -0.02(-0.11%)
Nov 11, 2013 18.55 19.20 18.50 19.03 0 +0.53(+2.86%)
Nov 08, 2013 17.42 18.82 16.78 18.50 0 +1.10(+6.32%)
Nov 07, 2013 20.31 20.45 17.26 17.40 0 -2.13(-10.91%)
Nov 06, 2013 21.63 21.65 16.78 19.53 0 -1.93(-8.99%)
Nov 05, 2013 20.33 22.22 20.06 21.46 0 +1.18(+5.82%)
Nov 04, 2013 21.10 21.10 20.00 20.28 0 -0.96(-4.52%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.