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 (%)
Apr 30, 2020 92.17 93.66 89.56 90.53 304,278 -2.39(-2.57%)
Apr 29, 2020 96.32 96.32 91.83 92.92 283,802 -1.44(-1.53%)
Apr 28, 2020 100.64 101.08 93.91 94.36 253,875 -5.19(-5.21%)
Apr 27, 2020 100.00 101.49 98.58 99.55 299,420 +0.05(+0.05%)
Apr 24, 2020 94.99 99.76 94.99 99.50 271,500 +5.03(+5.32%)
Apr 23, 2020 94.92 97.45 94.00 94.47 266,134 -0.21(-0.22%)
Apr 22, 2020 97.44 98.90 94.51 94.68 286,179 -0.98(-1.02%)
Apr 21, 2020 99.73 100.69 91.20 95.66 445,341 -5.84(-5.75%)
Apr 20, 2020 97.02 103.60 96.72 101.50 469,562 +3.72(+3.80%)
Apr 17, 2020 97.12 98.42 95.21 97.78 353,500 +2.90(+3.06%)
Apr 16, 2020 95.54 97.50 91.80 94.88 397,062 +0.51(+0.54%)
Apr 15, 2020 97.09 97.84 92.06 94.37 400,139 -3.91(-3.98%)
Apr 14, 2020 94.40 100.64 93.62 98.28 504,405 +5.42(+5.84%)
Apr 13, 2020 88.09 94.53 88.09 92.86 546,555 +3.99(+4.49%)
Apr 09, 2020 87.33 89.63 85.18 88.87 505,600 +2.86(+3.33%)
Apr 08, 2020 87.00 89.90 82.18 86.01 1,020,201 +0.52(+0.61%)
Apr 07, 2020 88.53 90.84 85.01 85.49 500,130 -1.72(-1.97%)
Apr 06, 2020 83.00 88.33 82.49 87.21 560,939 +6.43(+7.96%)
Apr 03, 2020 82.56 84.11 80.10 80.78 343,300 -2.82(-3.37%)
Apr 02, 2020 82.62 85.45 82.25 83.60 433,428 -0.41(-0.48%)
Apr 01, 2020 89.00 89.84 82.83 84.00 740,427 -5.87(-6.53%)
Mar 31, 2020 85.54 91.13 84.68 89.87 890,282 +4.35(+5.09%)
Mar 30, 2020 87.13 87.13 83.52 85.52 478,122 -1.53(-1.76%)
Mar 27, 2020 79.42 87.98 79.42 87.05 830,900 +5.02(+6.12%)
Mar 26, 2020 79.05 82.78 76.62 82.03 569,863 +2.98(+3.77%)
Mar 25, 2020 80.11 83.18 78.28 79.05 559,285 -1.09(-1.36%)
Mar 24, 2020 73.90 80.62 72.58 80.14 623,316 +9.32(+13.16%)
Mar 23, 2020 73.02 74.66 67.15 70.82 778,361 -1.18(-1.64%)
Mar 20, 2020 75.00 75.57 71.04 72.00 905,100 -2.62(-3.51%)
Mar 19, 2020 70.33 75.24 68.88 74.62 628,387 +3.71(+5.23%)
Mar 18, 2020 73.83 78.19 67.64 70.91 841,927 -6.78(-8.73%)
Mar 17, 2020 72.91 78.24 66.44 77.69 1,047,538 +5.05(+6.95%)
Mar 16, 2020 74.80 78.31 72.61 72.64 852,823 -8.95(-10.97%)
Mar 13, 2020 79.14 81.61 76.56 81.59 758,300 +6.89(+9.22%)
Mar 12, 2020 78.40 83.22 74.59 74.70 766,971 -9.69(-11.48%)
Mar 11, 2020 89.77 90.86 83.92 84.39 580,030 -7.21(-7.87%)
Mar 10, 2020 87.11 92.07 84.37 91.60 518,722 +6.31(+7.40%)
Mar 09, 2020 86.24 89.99 85.04 85.29 823,230 -6.04(-6.61%)
Mar 06, 2020 91.54 94.67 90.76 91.33 505,900 -2.73(-2.90%)
Mar 05, 2020 92.00 95.48 91.43 94.06 447,234 +0.27(+0.29%)
Mar 04, 2020 95.08 95.77 93.41 93.79 608,883 +1.12(+1.21%)
Mar 03, 2020 91.00 97.56 91.00 92.67 944,419 +2.32(+2.57%)
Mar 02, 2020 87.38 90.35 86.23 90.35 707,471 +4.42(+5.14%)
Feb 28, 2020 84.32 91.41 82.77 85.93 1,065,400 -0.64(-0.74%)
Feb 27, 2020 85.53 90.59 81.78 86.57 546,162 -0.79(-0.90%)
Feb 26, 2020 88.00 89.84 86.60 87.36 312,311 -0.83(-0.94%)
Feb 25, 2020 90.19 91.65 87.69 88.19 340,285 -2.01(-2.23%)
Feb 24, 2020 92.55 93.04 88.30 90.20 438,184 -4.31(-4.56%)
Feb 21, 2020 94.81 95.10 93.48 94.51 362,500 -0.34(-0.36%)
Feb 20, 2020 94.14 95.20 92.37 94.85 264,145 +0.41(+0.43%)
Feb 19, 2020 94.77 95.89 93.51 94.44 324,794 +0.13(+0.14%)
Feb 18, 2020 94.55 95.05 93.49 94.31 387,267 +0.65(+0.69%)
Feb 14, 2020 93.94 95.11 93.45 93.66 324,800 -0.45(-0.48%)
Feb 13, 2020 94.21 95.10 93.36 94.11 309,059 -1.20(-1.26%)
Feb 12, 2020 94.16 95.59 93.45 95.31 392,174 +1.63(+1.74%)
Feb 11, 2020 95.26 95.95 93.28 93.68 414,236 -0.92(-0.97%)
Feb 10, 2020 94.08 94.99 93.69 94.60 373,396 +0.15(+0.16%)
Feb 07, 2020 93.87 95.73 93.50 94.45 358,000 -0.06(-0.06%)
Feb 06, 2020 91.73 94.85 90.91 94.51 344,719 +3.16(+3.46%)
Feb 05, 2020 92.44 93.99 90.81 91.35 538,753 -0.18(-0.20%)
Feb 04, 2020 94.57 94.81 89.63 91.53 621,139 -1.49(-1.60%)
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.