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 (%)
Feb 28, 2022 4.537 4.684 4.463 4.684 573,581 +0.11(+2.41%)
Feb 25, 2022 4.610 4.583 4.463 4.574 227,657 +0.07(+1.64%)
Feb 24, 2022 4.196 4.574 4.123 4.500 376,128 +0.06(+1.24%)
Feb 23, 2022 4.610 4.684 4.399 4.445 94,980 -0.13(-2.82%)
Feb 22, 2022 4.712 4.769 4.546 4.574 223,032 -0.26(-5.33%)
Feb 18, 2022 4.831 0 -0.19(-3.85%)
Feb 17, 2022 5.236 5.236 4.969 5.025 155,664 -0.26(-4.88%)
Feb 16, 2022 5.328 5.429 5.154 5.282 91,955 -0.03(-0.52%)
Feb 15, 2022 5.245 5.310 5.149 5.310 216,055 +0.23(+4.43%)
Feb 14, 2022 5.319 5.393 5.043 5.084 200,283 -0.26(-4.91%)
Feb 11, 2022 5.282 5.411 5.098 5.347 301,137 +0.06(+1.22%)
Feb 10, 2022 5.135 5.441 5.071 5.282 643,399 +0.06(+1.23%)
Feb 09, 2022 4.951 5.227 4.924 5.218 314,516 +0.45(+9.46%)
Feb 08, 2022 4.804 4.821 4.675 4.767 70,919 +0.05(+0.97%)
Feb 07, 2022 4.730 4.896 4.693 4.721 54,645 -0.03(-0.57%)
Feb 04, 2022 4.592 4.767 4.564 4.748 135,575 +0.17(+3.61%)
Feb 03, 2022 4.638 4.565 4.583 104,723 -0.14(-2.92%)
Feb 02, 2022 4.960 4.960 4.712 4.721 174,816 -0.19(-3.93%)
Feb 01, 2022 4.758 4.933 4.655 4.914 309,797 +0.23(+4.91%)
Jan 31, 2022 4.390 4.693 4.684 202,454 +0.38(+8.76%)
Jan 28, 2022 4.233 4.380 4.160 4.307 295,651 +0.07(+1.74%)
Jan 27, 2022 4.417 4.454 4.215 4.233 140,495 -0.15(-3.36%)
Jan 26, 2022 4.647 4.647 4.325 4.380 183,279 -0.11(-2.46%)
Jan 25, 2022 4.399 4.564 4.325 4.491 182,695 +0.05(+1.04%)
Jan 24, 2022 4.371 4.469 4.104 4.445 547,282 -0.06(-1.43%)
Jan 21, 2022 4.702 4.767 4.500 4.509 432,349 -0.23(-4.85%)
Jan 20, 2022 4.868 5.034 4.739 4.739 134,305 -0.10(-2.09%)
Jan 19, 2022 5.034 5.052 4.795 4.841 218,407 -0.17(-3.31%)
Jan 18, 2022 5.264 5.264 4.969 5.006 223,082 -0.24(-4.56%)
Jan 14, 2022 5.245 0 +0.07(+1.42%)
Jan 13, 2022 5.374 5.424 5.172 5.172 126,572 -0.21(-3.93%)
Jan 12, 2022 5.494 5.539 5.291 5.383 139,694 +0.01(+0.17%)
Jan 11, 2022 5.337 5.465 5.218 5.374 189,281 +0.04(+0.69%)
Jan 10, 2022 5.393 5.411 5.173 5.337 251,380 +0.10(+1.93%)
Jan 07, 2022 5.199 5.365 5.163 5.236 202,659 +0.08(+1.61%)
Jan 06, 2022 5.291 5.328 5.052 5.153 175,484 -0.12(-2.27%)
Jan 05, 2022 5.531 5.595 5.245 5.273 189,200 -0.26(-4.66%)
Jan 04, 2022 5.660 5.669 5.397 5.531 159,638 -0.06(-1.15%)
Jan 03, 2022 5.402 5.752 5.347 5.595 214,775 +0.24(+4.48%)
Dec 31, 2021 5.365 5.492 5.337 5.355 305,287 -0.04(-0.70%)
Dec 30, 2021 5.439 5.577 5.365 5.393 469,656 +0.72(+15.48%)
Dec 29, 2021 4.787 4.834 4.639 4.670 1,258,957 -0.16(-3.23%)
Dec 28, 2021 4.951 4.990 4.795 4.826 297,835 -0.12(-2.52%)
Dec 27, 2021 5.091 5.091 4.919 4.951 475,611 -0.16(-3.20%)
Dec 23, 2021 5.044 5.216 4.943 5.114 264,983 +0.07(+1.39%)
Dec 22, 2021 5.013 5.052 4.919 5.044 171,241 +0.06(+1.25%)
Dec 21, 2021 4.873 5.060 4.861 4.982 242,274 +0.13(+2.73%)
Dec 20, 2021 4.919 4.951 4.756 4.849 241,029 -0.19(-3.72%)
Dec 17, 2021 4.904 5.101 4.773 5.036 246,387 +0.16(+3.19%)
Dec 16, 2021 4.982 5.076 4.849 4.880 286,030 -0.09(-1.73%)
Dec 15, 2021 4.974 5.068 4.717 4.966 485,442 -0.01(-0.16%)
Dec 14, 2021 5.029 5.146 4.951 4.974 461,707 -0.18(-3.48%)
Dec 13, 2021 5.270 5.317 5.022 5.153 457,088 -0.12(-2.36%)
Dec 10, 2021 5.418 5.528 5.231 5.278 300,142 -0.19(-3.56%)
Dec 09, 2021 5.567 5.683 5.404 5.473 161,814 -0.21(-3.70%)
Dec 08, 2021 5.520 5.722 5.442 5.683 200,620 +0.15(+2.68%)
Dec 07, 2021 5.442 5.590 5.325 5.535 213,231 +0.28(+5.34%)
Dec 06, 2021 5.185 5.340 4.927 5.255 532,036 +0.13(+2.59%)
Dec 03, 2021 5.465 5.465 5.068 5.122 389,198 -0.32(-5.87%)
Dec 02, 2021 5.379 5.457 5.248 5.442 588,140 +0.11(+2.05%)
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.