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 (%)
May 29, 2020 0.0320 0.0320 0.0276 0.0276 283,700 -0.00(-13.75%)
May 28, 2020 0.0308 0.0340 0.0270 0.0320 120,479 +0.00(+12.28%)
May 27, 2020 0.0290 0.0340 0.0278 0.0285 348,800 -0.00(-1.72%)
May 26, 2020 0.0230 0.0290 0.0230 0.0290 6,657 +0.00(+0.35%)
May 22, 2020 0.0335 0.0340 0.0230 0.0289 10,800 -0.00(-0.34%)
May 21, 2020 0.0232 0.0290 0.0232 0.0290 19,954 +0.00(+11.54%)
May 20, 2020 0.0233 0.0290 0.0232 0.0260 83,825 -0.00(-0.38%)
May 19, 2020 0.0295 0.0295 0.0229 0.0261 16,900 -0.00(-11.53%)
May 18, 2020 0.0272 0.0295 0.0240 0.0295 58,008 +0.00(+5.36%)
May 15, 2020 0.0325 0.0325 0.0204 0.0280 261,700 +0.01(+24.44%)
May 14, 2020 0.0324 0.0325 0.0225 0.0225 206,233 -0.01(-22.95%)
May 13, 2020 0.0230 0.0293 0.0218 0.0292 284,599 +0.01(+84.81%)
May 12, 2020 0.0200 0.0250 0.0158 0.0158 83,944 -0.01(-28.18%)
May 11, 2020 0.0230 0.0230 0.0220 0.0220 33,107 -0.01(-18.52%)
May 08, 2020 0.0200 0.0270 0.0200 0.0270 24,000 +0.00(+17.39%)
May 07, 2020 0.0293 0.0293 0.0230 0.0230 80,299 +0.00(+0.00%)
May 06, 2020 0.0205 0.0261 0.0205 0.0230 20,990 -0.01(-21.50%)
May 05, 2020 0.0240 0.0294 0.0220 0.0293 103,715 -0.00(-0.68%)
May 04, 2020 0.0250 0.0300 0.0240 0.0295 56,572 -0.00(-1.67%)
May 01, 2020 0.0241 0.0300 0.0240 0.0300 32,200 +0.00(+7.14%)
Apr 30, 2020 0.0250 0.0290 0.0250 0.0280 12,101 -0.00(-2.78%)
Apr 29, 2020 0.0245 0.0288 0.0245 0.0288 130,274 +0.00(+6.27%)
Apr 28, 2020 0.0241 0.0305 0.0240 0.0271 94,974 -0.00(-6.55%)
Apr 27, 2020 0.0241 0.0320 0.0241 0.0290 138,466 +0.00(+0.00%)
Apr 24, 2020 0.0260 0.0300 0.0260 0.0290 39,900 +0.00(+2.47%)
Apr 23, 2020 0.0330 0.0330 0.0260 0.0283 74,544 -0.00(-4.07%)
Apr 22, 2020 0.0300 0.0325 0.0260 0.0295 115,217 +0.00(+13.46%)
Apr 21, 2020 0.0260 0.0295 0.0260 0.0260 12,500 +0.00(+0.00%)
Apr 20, 2020 0.0235 0.0340 0.0235 0.0260 93,351 -0.01(-20.49%)
Apr 17, 2020 0.0335 0.0335 0.0270 0.0327 33,700 +0.01(+21.11%)
Apr 16, 2020 0.0270 0.0330 0.0270 0.0270 193,037 -0.00(-10.00%)
Apr 15, 2020 0.0405 0.0405 0.0270 0.0300 73,930 -0.00(-9.09%)
Apr 14, 2020 0.0280 0.0360 0.0270 0.0330 115,703 -0.00(-2.94%)
Apr 13, 2020 0.0339 0.0340 0.0280 0.0340 7,443 +0.00(+4.62%)
Apr 09, 2020 0.0372 0.0400 0.0300 0.0325 213,900 -0.00(-4.41%)
Apr 08, 2020 0.0200 0.0344 0.0200 0.0340 80,430 +0.01(+18.88%)
Apr 07, 2020 0.0350 0.0350 0.0262 0.0286 150,044 -0.00(-4.67%)
Apr 06, 2020 0.0200 0.0350 0.0200 0.0300 118,433 -0.00(-8.81%)
Apr 03, 2020 0.0261 0.0343 0.0261 0.0329 62,900 -0.00(-4.08%)
Apr 02, 2020 0.0320 0.0354 0.0240 0.0343 88,271 +0.01(+22.50%)
Apr 01, 2020 0.0320 0.0320 0.0280 0.0280 48,963 +0.00(+0.00%)
Mar 31, 2020 0.0318 0.0318 0.0210 0.0280 420,689 +0.00(+21.21%)
Mar 30, 2020 0.0218 0.0292 0.0218 0.0231 107,031 -0.00(-14.76%)
Mar 27, 2020 0.0250 0.0300 0.0250 0.0271 359,400 -0.00(-9.67%)
Mar 26, 2020 0.0380 0.0380 0.0261 0.0300 211,882 -0.01(-21.05%)
Mar 25, 2020 0.0315 0.0380 0.0250 0.0380 588,518 +0.01(+18.75%)
Mar 24, 2020 0.0400 0.0400 0.0267 0.0320 363,832 -0.01(-20.00%)
Mar 23, 2020 0.0280 0.0400 0.0280 0.0400 257,630 +0.01(+17.65%)
Mar 20, 2020 0.0300 0.0460 0.0200 0.0340 331,900 +0.00(+0.00%)
Mar 19, 2020 0.0548 0.0548 0.0300 0.0340 91,775 -0.00(-2.86%)
Mar 18, 2020 0.0315 0.0459 0.0315 0.0350 78,100 -0.00(-7.89%)
Mar 17, 2020 0.0429 0.0470 0.0345 0.0380 321,137 -0.01(-18.63%)
Mar 16, 2020 0.0460 0.0545 0.0419 0.0467 211,151 +0.00(+1.52%)
Mar 13, 2020 0.0398 0.0550 0.0398 0.0460 743,800 +0.00(+2.00%)
Mar 12, 2020 0.0600 0.0600 0.0386 0.0451 430,284 -0.01(-24.71%)
Mar 11, 2020 0.0630 0.0660 0.0533 0.0599 648,728 -0.00(-3.39%)
Mar 10, 2020 0.0604 0.0640 0.0510 0.0620 455,808 +0.00(+3.85%)
Mar 09, 2020 0.0528 0.0597 0.0410 0.0597 662,143 +0.01(+17.06%)
Mar 06, 2020 0.0585 0.0640 0.0450 0.0510 631,000 -0.01(-14.29%)
Mar 05, 2020 0.0539 0.0638 0.0539 0.0595 429,785 +0.00(+8.18%)
Mar 04, 2020 0.0470 0.0610 0.0399 0.0550 319,948 +0.00(+0.18%)
Mar 03, 2020 0.0390 0.0640 0.0390 0.0549 210,839 -0.00(-0.18%)
Mar 02, 2020 0.0795 0.0795 0.0474 0.0550 1,843,351 +0.01(+14.58%)
Feb 28, 2020 0.0450 0.0500 0.0430 0.0480 99,700 +0.00(+6.19%)
Feb 27, 2020 0.0452 0.0600 0.0437 0.0452 107,625 +0.00(+2.49%)
Feb 26, 2020 0.0413 0.0600 0.0413 0.0441 50,527 +0.00(+1.38%)
Feb 25, 2020 0.0447 0.0485 0.0435 0.0435 54,150 -0.00(-3.55%)
Feb 24, 2020 0.0445 0.0485 0.0400 0.0451 222,313 -0.00(-6.04%)
Feb 21, 2020 0.0480 0.0517 0.0459 0.0480 71,100 +0.00(+0.00%)
Feb 20, 2020 0.0445 0.0549 0.0445 0.0480 81,371 +0.00(+0.00%)
Feb 19, 2020 0.0445 0.0512 0.0445 0.0480 118,404 -0.00(-6.07%)
Feb 18, 2020 0.0441 0.0530 0.0441 0.0511 45,802 -0.00(-6.07%)
Feb 14, 2020 0.0480 0.0545 0.0470 0.0544 93,100 +0.01(+11.02%)
Feb 13, 2020 0.0549 0.0549 0.0480 0.0490 250,596 -0.01(-10.75%)
Feb 12, 2020 0.0450 0.0578 0.0440 0.0549 30,827 +0.00(+9.80%)
Feb 11, 2020 0.0515 0.0560 0.0500 0.0500 133,900 -0.01(-10.71%)
Feb 10, 2020 0.0516 0.0599 0.0516 0.0560 254,392 -0.00(-6.67%)
Feb 07, 2020 0.0700 0.0700 0.0550 0.0600 67,300 -0.01(-13.04%)
Feb 06, 2020 0.0516 0.0700 0.0516 0.0690 212,411 +0.01(+15.00%)
Feb 05, 2020 0.0649 0.0700 0.0540 0.0600 190,156 -0.00(-7.41%)
Feb 04, 2020 0.0600 0.0699 0.0500 0.0648 174,931 +0.00(+7.82%)
Feb 03, 2020 0.0600 0.0767 0.0536 0.0601 195,243 -0.00(-6.82%)
Jan 31, 2020 0.0730 0.0730 0.0636 0.0645 218,000 -0.00(-4.44%)
Jan 30, 2020 0.0640 0.0699 0.0626 0.0675 134,570 +0.00(+4.17%)
Jan 29, 2020 0.0663 0.0762 0.0640 0.0648 203,676 -0.00(-4.71%)
Jan 28, 2020 0.0900 0.0900 0.0650 0.0680 103,491 -0.00(-2.72%)
Jan 27, 2020 0.0850 0.0850 0.0636 0.0699 348,690 -0.01(-9.10%)
Jan 24, 2020 0.0666 0.0899 0.0650 0.0769 191,000 +0.00(+4.34%)
Jan 23, 2020 0.0875 0.0900 0.0673 0.0737 126,548 -0.01(-13.19%)
Jan 22, 2020 0.0920 0.0920 0.0692 0.0849 360,043 -0.01(-13.37%)
Jan 21, 2020 0.1000 0.1110 0.0690 0.0980 1,344,036 -0.01(-9.26%)
Jan 17, 2020 0.1110 0.1140 0.0976 0.1080 935,600 -0.00(-1.82%)
Jan 16, 2020 0.0875 0.1100 0.0825 0.1100 1,656,698 +0.03(+33.50%)
Jan 15, 2020 0.0880 0.0880 0.0800 0.0824 544,997 +0.00(+3.00%)
Jan 14, 2020 0.0850 0.0880 0.0750 0.0800 483,779 +0.01(+8.11%)
Jan 13, 2020 0.0840 0.0840 0.0740 0.0740 410,537 -0.00(-4.76%)
Jan 10, 2020 0.0710 0.0820 0.0660 0.0777 582,700 +0.01(+11.00%)
Jan 09, 2020 0.0570 0.0700 0.0414 0.0700 1,062,769 +0.02(+27.27%)
Jan 08, 2020 0.0600 0.0605 0.0451 0.0550 833,063 +0.00(+4.76%)
Jan 07, 2020 0.0558 0.0589 0.0400 0.0525 739,184 -0.01(-12.35%)
Jan 06, 2020 0.0567 0.0700 0.0510 0.0599 296,131 -0.00(-3.39%)
Jan 03, 2020 0.0781 0.0781 0.0600 0.0620 153,000 -0.01(-11.30%)
Jan 02, 2020 0.0620 0.0743 0.0620 0.0699 115,458 +0.01(+9.91%)
Dec 31, 2019 0.0652 0.0809 0.0600 0.0636 347,300 -0.01(-12.40%)
Dec 30, 2019 0.0715 0.0870 0.0650 0.0726 977,516 -0.00(-2.68%)
Dec 27, 2019 0.0783 0.0891 0.0710 0.0746 231,100 -0.00(-4.48%)
Dec 26, 2019 0.0853 0.0880 0.0761 0.0781 520,812 -0.01(-10.23%)
Dec 24, 2019 0.0962 0.0990 0.0800 0.0870 209,400 +0.00(+6.10%)
Dec 23, 2019 0.0900 0.1000 0.0810 0.0820 384,101 -0.01(-6.82%)
Dec 20, 2019 0.0800 0.0990 0.0800 0.0880 895,600 -0.00(-2.22%)
Dec 19, 2019 0.0890 0.0900 0.0750 0.0900 727,661 +0.00(+4.65%)
Dec 18, 2019 0.0795 0.0950 0.0700 0.0860 1,273,388 +0.01(+14.67%)
Dec 17, 2019 0.0790 0.0790 0.0700 0.0750 1,395,323 +0.00(+7.14%)
Dec 16, 2019 0.0813 0.0813 0.0678 0.0700 1,542,662 +0.00(+0.00%)
Dec 13, 2019 0.0810 0.0810 0.0650 0.0700 1,156,300 -0.01(-11.39%)
Dec 12, 2019 0.0798 0.0830 0.0710 0.0790 851,171 +0.01(+6.76%)
Dec 11, 2019 0.0692 0.0844 0.0690 0.0740 2,426,485 +0.00(+6.78%)
Dec 10, 2019 0.1200 0.1290 0.0600 0.0693 7,152,617 -0.04(-37.90%)
Dec 09, 2019 0.1100 0.1182 0.1000 0.1116 176,645 +0.01(+6.29%)
Dec 06, 2019 0.1181 0.1760 0.1000 0.1050 153,700 -0.01(-8.70%)
Dec 05, 2019 0.1026 0.3185 0.1000 0.1150 251,545 +0.06(+104.26%)
Oct 28, 2019 0.0563 0.0563 0.0563 0 -0.03(-30.92%)
Oct 25, 2019 0.0815 0.0815 0.0815 0.0815 100 -0.00(-5.12%)
Oct 22, 2019 0.0859 0.0859 0.0859 0 -0.00(-0.12%)
Oct 21, 2019 0.0859 0.0860 0.0859 0.0860 15,000 +0.00(+4.88%)
Oct 18, 2019 0.0820 0.0820 0.0820 0.0820 4,000 +0.00(+1.74%)
Oct 15, 2019 0.0806 0.0806 0.0806 0 +0.00(+5.50%)
Oct 07, 2019 0.0764 0.0764 0.0764 0 -0.00(-4.50%)
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.