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 31, 2005 3.864 4.337 3.864 4.057 246,053 +0.23(+6.06%)
May 27, 2005 3.864 3.864 3.806 3.825 61,512 -0.03(-0.75%)
May 26, 2005 3.864 3.864 3.825 3.854 74,731 -0.01(-0.25%)
May 25, 2005 3.815 3.893 3.719 3.864 191,461 +0.04(+1.01%)
May 24, 2005 3.864 3.883 3.786 3.825 118,645 -0.01(-0.25%)
May 23, 2005 3.767 3.902 3.767 3.835 196,006 +0.02(+0.51%)
May 20, 2005 3.854 3.854 3.748 3.815 93,966 -0.02(-0.50%)
May 19, 2005 3.931 3.931 3.728 3.835 200,203 -0.04(-1.00%)
May 18, 2005 3.883 3.912 3.796 3.873 224,557 +0.06(+1.52%)
May 17, 2005 3.786 3.922 3.699 3.815 217,313 +0.05(+1.28%)
May 16, 2005 3.738 3.767 3.670 3.767 83,185 +0.09(+2.36%)
May 13, 2005 3.767 3.835 3.670 3.680 148,929 -0.03(-0.78%)
May 12, 2005 3.506 3.806 3.439 3.709 486,647 +0.24(+6.96%)
May 11, 2005 3.468 3.555 3.303 3.468 140,408 +0.05(+1.41%)
May 10, 2005 3.564 3.574 3.352 3.419 103,644 -0.21(-5.85%)
May 09, 2005 3.477 3.632 3.468 3.632 49,175 +0.16(+4.74%)
May 06, 2005 3.477 3.709 3.323 3.468 193,785 -0.03(-0.83%)
May 05, 2005 3.429 3.574 3.332 3.497 147,707 +0.10(+2.84%)
May 04, 2005 3.303 3.410 3.284 3.400 77,698 +0.12(+3.53%)
May 03, 2005 3.139 3.303 3.072 3.284 57,782 +0.03(+0.89%)
May 02, 2005 3.110 3.274 3.052 3.255 150,181 +0.11(+3.37%)
Apr 29, 2005 3.014 3.197 3.014 3.149 82,057 +0.14(+4.82%)
Apr 28, 2005 3.023 3.072 3.004 3.004 103,601 -0.06(-1.89%)
Apr 27, 2005 3.014 3.091 2.965 3.062 25,376 +0.01(+0.32%)
Apr 26, 2005 3.149 3.216 3.014 3.052 83,211 -0.14(-4.53%)
Apr 25, 2005 3.197 3.197 3.130 3.197 33,222 +0.06(+1.85%)
Apr 22, 2005 3.216 3.255 3.120 3.139 69,595 -0.10(-2.99%)
Apr 21, 2005 3.274 3.274 3.159 3.236 80,370 +0.03(+0.90%)
Apr 20, 2005 3.236 3.284 3.178 3.207 57,595 -0.08(-2.35%)
Apr 19, 2005 3.284 3.323 3.236 3.284 31,371 +0.04(+1.19%)
Apr 18, 2005 3.091 3.342 3.091 3.245 40,168 +0.14(+4.35%)
Apr 15, 2005 3.216 3.284 3.101 3.110 52,773 -0.15(-4.73%)
Apr 14, 2005 3.236 3.371 3.236 3.265 33,985 +0.00(+0.00%)
Apr 13, 2005 3.487 3.487 3.236 3.265 316,648 -0.21(-6.11%)
Apr 12, 2005 3.477 3.535 3.448 3.477 49,822 -0.03(-0.83%)
Apr 11, 2005 3.429 3.555 3.381 3.506 143,214 +0.08(+2.25%)
Apr 08, 2005 3.526 3.526 3.419 3.429 19,455 -0.10(-2.74%)
Apr 07, 2005 3.526 3.545 3.390 3.526 43,464 +0.02(+0.55%)
Apr 06, 2005 3.574 3.622 3.487 3.506 55,228 -0.05(-1.36%)
Apr 05, 2005 3.622 3.699 3.545 3.555 148,671 -0.02(-0.54%)
Apr 04, 2005 3.323 3.612 3.323 3.574 84,077 +0.16(+4.82%)
Apr 01, 2005 3.429 3.448 3.371 3.410 75,350 +0.01(+0.28%)
Mar 31, 2005 3.332 3.410 3.216 3.400 51,542 +0.04(+1.15%)
Mar 30, 2005 3.216 3.371 3.197 3.361 139,939 +0.02(+0.58%)
Mar 29, 2005 3.323 3.381 3.274 3.342 75,170 +0.03(+0.87%)
Mar 28, 2005 3.332 3.371 3.265 3.313 125,443 +0.01(+0.29%)
Mar 24, 2005 3.101 3.361 3.081 3.303 80,590 +0.25(+8.23%)
Mar 23, 2005 3.130 3.187 3.052 3.052 80,947 -0.10(-3.07%)
Mar 22, 2005 3.101 3.284 3.101 3.149 101,499 +0.02(+0.62%)
Mar 21, 2005 3.323 3.352 3.130 3.130 215,670 -0.23(-6.90%)
Mar 18, 2005 3.332 3.516 3.323 3.361 160,558 -0.12(-3.33%)
Mar 17, 2005 3.429 3.526 3.323 3.477 131,853 +0.11(+3.15%)
Mar 16, 2005 3.815 3.815 3.342 3.371 400,892 -0.44(-11.65%)
Mar 15, 2005 3.767 3.951 3.699 3.815 304,547 +0.10(+2.60%)
Mar 14, 2005 3.603 3.767 3.429 3.719 129,025 +0.17(+4.90%)
Mar 11, 2005 3.699 3.825 3.439 3.545 117,954 -0.08(-2.13%)
Mar 10, 2005 3.680 3.699 3.564 3.622 123,867 +0.03(+0.81%)
Mar 09, 2005 3.719 3.864 3.593 3.593 253,292 -0.06(-1.59%)
Mar 08, 2005 3.661 3.748 3.622 3.651 61,469 +0.03(+0.80%)
Mar 07, 2005 3.767 3.767 3.603 3.622 106,028 -0.18(-4.82%)
Mar 04, 2005 3.912 3.912 3.767 3.806 63,396 +0.03(+0.77%)
Mar 03, 2005 3.670 3.912 3.670 3.777 203,031 +0.19(+5.39%)
Mar 02, 2005 3.458 3.651 3.390 3.583 48,247 +0.05(+1.37%)
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.