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:

Celsius Holdings Inc (NQ: CELH )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.753 1.777 1.587 1.673 1,160,619 +0.03(+1.62%)
Apr 29, 2020 1.660 1.713 1.633 1.647 966,144 +0.04(+2.49%)
Apr 28, 2020 1.660 1.660 1.573 1.607 838,074 +0.02(+1.05%)
Apr 27, 2020 1.523 1.617 1.517 1.590 836,604 +0.09(+6.24%)
Apr 24, 2020 1.527 1.530 1.487 1.497 687,900 -0.03(-1.75%)
Apr 23, 2020 1.517 1.570 1.490 1.523 682,752 +0.03(+1.78%)
Apr 22, 2020 1.493 1.553 1.467 1.497 854,682 +0.05(+3.22%)
Apr 21, 2020 1.447 1.467 1.343 1.450 645,975 -0.01(-0.91%)
Apr 20, 2020 1.463 1.493 1.430 1.463 425,352 -0.01(-0.45%)
Apr 17, 2020 1.447 1.483 1.383 1.470 953,700 +0.07(+5.25%)
Apr 16, 2020 1.433 1.453 1.367 1.397 1,115,016 -0.02(-1.64%)
Apr 15, 2020 1.520 1.530 1.410 1.420 1,290,453 -0.13(-8.39%)
Apr 14, 2020 1.550 1.657 1.493 1.550 906,093 +0.03(+1.97%)
Apr 13, 2020 1.543 1.567 1.470 1.520 711,966 +0.00(+0.00%)
Apr 09, 2020 1.407 1.533 1.363 1.520 1,718,700 +0.16(+11.49%)
Apr 08, 2020 1.373 1.427 1.352 1.363 1,179,750 +0.00(+0.00%)
Apr 07, 2020 1.353 1.407 1.300 1.363 1,066,638 +0.02(+1.49%)
Apr 06, 2020 1.337 1.363 1.280 1.343 1,008,486 +0.06(+4.95%)
Apr 03, 2020 1.290 1.323 1.257 1.280 565,200 +0.01(+0.79%)
Apr 02, 2020 1.290 1.360 1.260 1.270 875,325 -0.01(-0.78%)
Apr 01, 2020 1.393 1.393 1.273 1.280 642,849 -0.12(-8.79%)
Mar 31, 2020 1.373 1.413 1.358 1.403 627,567 +0.03(+2.43%)
Mar 30, 2020 1.400 1.400 1.333 1.370 722,676 +0.00(+0.24%)
Mar 27, 2020 1.333 1.423 1.290 1.367 1,067,100 +0.01(+0.99%)
Mar 26, 2020 1.293 1.380 1.293 1.353 1,752,453 +0.06(+4.91%)
Mar 25, 2020 1.327 1.407 1.253 1.290 1,216,683 -0.04(-3.25%)
Mar 24, 2020 1.497 1.497 1.303 1.333 1,856,541 -0.08(-5.66%)
Mar 23, 2020 1.277 1.417 1.230 1.413 1,397,736 +0.13(+9.84%)
Mar 20, 2020 1.403 1.447 1.253 1.287 1,796,100 -0.10(-7.43%)
Mar 19, 2020 1.317 1.397 1.257 1.390 1,487,403 +0.07(+5.04%)
Mar 18, 2020 1.260 1.340 1.222 1.323 1,763,964 -0.07(-5.02%)
Mar 17, 2020 1.200 1.480 1.200 1.393 2,221,407 +0.32(+29.81%)
Mar 16, 2020 1.620 1.627 1.073 1.073 2,900,727 -0.70(-39.59%)
Mar 13, 2020 1.800 1.803 1.683 1.777 2,014,200 +0.07(+4.10%)
Mar 12, 2020 1.587 1.750 1.533 1.707 1,750,959 -0.09(-5.19%)
Mar 11, 2020 1.813 1.863 1.760 1.800 1,459,302 -0.05(-2.88%)
Mar 10, 2020 1.903 1.927 1.802 1.853 749,028 +0.03(+1.46%)
Mar 09, 2020 1.843 1.967 1.817 1.827 1,356,837 -0.20(-10.02%)
Mar 06, 2020 2.000 2.080 1.933 2.030 1,386,300 -0.04(-1.77%)
Mar 05, 2020 2.170 2.187 2.027 2.067 717,900 -0.15(-6.70%)
Mar 04, 2020 2.133 2.267 2.117 2.215 1,143,084 +0.11(+5.14%)
Mar 03, 2020 1.983 2.117 1.970 2.107 1,978,989 +0.17(+8.78%)
Mar 02, 2020 1.987 1.987 1.873 1.937 827,028 -0.03(-1.69%)
Feb 28, 2020 2.020 2.040 1.813 1.970 2,077,800 -0.10(-4.98%)
Feb 27, 2020 2.120 2.123 2.013 2.073 1,164,240 -0.07(-3.42%)
Feb 26, 2020 1.997 2.157 1.983 2.147 1,236,369 +0.15(+7.69%)
Feb 25, 2020 2.073 2.103 1.980 1.993 1,194,591 -0.07(-3.39%)
Feb 24, 2020 2.103 2.105 2.017 2.063 1,028,004 -0.07(-3.28%)
Feb 21, 2020 2.127 2.367 2.107 2.133 2,517,600 -0.01(-0.31%)
Feb 20, 2020 2.050 2.157 2.050 2.140 829,020 +0.08(+4.05%)
Feb 19, 2020 2.080 2.150 2.050 2.057 1,150,491 -0.01(-0.48%)
Feb 18, 2020 2.047 2.097 2.013 2.067 922,710 +0.04(+1.97%)
Feb 14, 2020 1.973 2.033 1.953 2.027 465,900 +0.06(+2.88%)
Feb 13, 2020 2.007 2.030 1.960 1.970 336,867 -0.04(-1.99%)
Feb 12, 2020 1.980 2.033 1.950 2.010 438,690 +0.04(+2.20%)
Feb 11, 2020 1.970 2.010 1.943 1.967 829,017 +0.02(+0.85%)
Feb 10, 2020 1.897 1.967 1.877 1.950 1,051,011 +0.05(+2.81%)
Feb 07, 2020 1.917 1.925 1.869 1.897 512,100 -0.02(-1.04%)
Feb 06, 2020 1.900 1.943 1.883 1.917 623,442 +0.02(+1.05%)
Feb 05, 2020 1.867 1.940 1.850 1.897 1,327,086 +0.05(+2.52%)
Feb 04, 2020 1.877 1.893 1.814 1.850 1,361,733 -0.02(-1.07%)
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.