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, 2024 5.823 6.065 5.561 5.561 8,007 -0.32(-5.40%)
Apr 29, 2024 5.860 6.420 5.524 5.878 13,504 -0.01(-0.16%)
Apr 26, 2024 5.864 5.990 5.431 5.888 15,650 +0.05(+0.80%)
Apr 25, 2024 6.084 6.252 5.553 5.841 21,794 -0.18(-2.95%)
Apr 24, 2024 6.186 6.368 5.860 6.018 17,647 -0.05(-0.77%)
Apr 23, 2024 5.832 6.345 5.832 6.065 10,626 -0.15(-2.40%)
Apr 22, 2024 6.056 6.606 6.056 6.214 30,201 +0.21(+3.58%)
Apr 19, 2024 6.354 6.765 5.925 6.000 78,780 -0.47(-7.22%)
Apr 18, 2024 6.765 6.905 5.869 6.466 79,624 -0.14(-2.12%)
Apr 17, 2024 6.606 7.166 6.326 6.606 55,438 +0.02(+0.28%)
Apr 16, 2024 6.961 7.110 6.578 6.588 22,813 -0.22(-3.29%)
Apr 15, 2024 6.952 7.164 6.541 6.812 6,341 -0.01(-0.14%)
Apr 12, 2024 7.530 7.929 6.756 6.821 64,094 -0.55(-7.47%)
Apr 11, 2024 7.978 8.006 7.148 7.371 23,200 -0.37(-4.82%)
Apr 10, 2024 8.445 8.445 7.642 7.745 20,554 -0.57(-6.85%)
Apr 09, 2024 8.547 8.603 8.314 8.314 6,297 -0.14(-1.66%)
Apr 08, 2024 8.556 8.799 8.454 8.454 16,153 -0.26(-3.00%)
Apr 05, 2024 9.499 9.508 8.011 8.715 73,282 -0.73(-7.71%)
Apr 04, 2024 9.648 9.658 9.219 9.443 27,286 -0.23(-2.41%)
Apr 03, 2024 9.210 9.844 9.079 9.676 13,835 +0.35(+3.80%)
Apr 02, 2024 9.322 9.322 8.780 9.322 13,902 +0.33(+3.63%)
Apr 01, 2024 9.322 9.322 8.631 8.995 18,820 -0.56(-5.86%)
Mar 28, 2024 7.959 10.02 7.959 9.555 121,512 +0.64(+7.23%)
Mar 27, 2024 8.724 9.331 8.724 8.911 70,377 +0.25(+2.91%)
Mar 26, 2024 10.03 10.03 8.445 8.659 146,229 -0.21(-2.42%)
Mar 25, 2024 13.29 14.85 8.631 8.874 284,881 -6.12(-40.82%)
Mar 22, 2024 13.17 16.07 13.08 14.99 173,886 +1.51(+11.18%)
Mar 21, 2024 12.22 13.79 12.22 13.49 54,843 +1.00(+8.03%)
Mar 20, 2024 11.76 13.27 11.24 12.48 50,267 -0.40(-3.09%)
Mar 19, 2024 10.93 12.99 9.108 12.88 209,904 +0.74(+6.05%)
Mar 18, 2024 15.65 17.17 11.42 12.15 264,877 -5.79(-32.29%)
Mar 15, 2024 18.72 18.72 15.59 17.94 164,904 -0.22(-1.20%)
Mar 14, 2024 15.44 18.69 15.35 18.16 239,288 +2.00(+12.37%)
Mar 13, 2024 19.77 20.73 14.95 16.16 398,386 -4.96(-23.48%)
Mar 12, 2024 19.36 21.68 18.75 21.12 306,630 +0.74(+3.61%)
Mar 11, 2024 17.75 27.76 17.19 20.38 1,241,578 +4.48(+28.16%)
Mar 08, 2024 11.71 15.90 11.62 15.90 731,266 +4.07(+34.37%)
Mar 07, 2024 10.75 11.84 10.31 11.84 875,654 +1.08(+10.08%)
Mar 06, 2024 7.264 13.22 6.697 10.75 14,821,789 +5.56(+107.20%)
Mar 05, 2024 5.607 5.615 4.853 5.189 67,727 -0.42(-7.45%)
Mar 04, 2024 5.949 5.949 5.239 5.607 70,994 -0.11(-1.96%)
Mar 01, 2024 6.037 6.037 5.607 5.719 19,167 -0.21(-3.57%)
Feb 29, 2024 5.358 5.956 5.358 5.931 71,087 +0.64(+12.00%)
Feb 28, 2024 5.376 5.382 5.046 5.295 108,106 +0.06(+1.19%)
Feb 27, 2024 5.445 5.501 5.183 5.233 202,164 -0.11(-2.10%)
Feb 26, 2024 4.984 5.513 4.984 5.345 174,650 +0.22(+4.38%)
Feb 23, 2024 5.196 5.245 4.928 5.121 83,790 -0.17(-3.29%)
Feb 22, 2024 4.971 5.295 4.859 5.295 130,086 +0.02(+0.47%)
Feb 21, 2024 5.395 5.731 4.803 5.270 373,792 -0.39(-6.93%)
Feb 20, 2024 6.653 8.659 4.735 5.663 19,950,220 +2.80(+98.04%)
Feb 16, 2024 2.498 2.859 2.498 2.859 951,266 +0.07(+2.46%)
Feb 15, 2024 2.511 2.791 2.511 2.791 7,618 +0.21(+7.95%)
Feb 14, 2024 2.644 2.741 2.516 2.585 7,761 +0.02(+0.97%)
Feb 13, 2024 2.679 2.785 2.560 2.560 3,271 -0.24(-8.56%)
Feb 12, 2024 2.529 2.803 2.529 2.800 3,199 +0.17(+6.52%)
Feb 09, 2024 2.816 2.816 2.616 2.629 4,398 +0.04(+1.44%)
Feb 08, 2024 2.604 2.710 2.299 2.592 22,282 -0.20(-7.12%)
Feb 07, 2024 2.585 2.836 2.554 2.790 10,342 +0.14(+5.29%)
Feb 06, 2024 2.543 3.102 2.543 2.650 14,212 +0.06(+2.26%)
Feb 05, 2024 2.579 2.697 2.579 2.592 5,841 -0.07(-2.80%)
Feb 02, 2024 2.766 3.021 2.585 2.666 26,850 -0.11(-3.82%)
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.