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 (%)
Jun 30, 2020 3.873 3.943 3.757 3.923 1,454,499 +0.07(+1.82%)
Jun 29, 2020 3.680 3.880 3.503 3.853 2,375,001 +0.17(+4.71%)
Jun 26, 2020 3.803 3.993 3.570 3.680 4,473,300 -0.11(-2.82%)
Jun 25, 2020 3.483 3.790 3.433 3.787 1,661,295 +0.31(+8.81%)
Jun 24, 2020 3.603 3.803 3.430 3.480 2,492,448 -0.22(-5.95%)
Jun 23, 2020 3.423 3.817 3.387 3.700 2,901,318 +0.32(+9.47%)
Jun 22, 2020 3.383 3.433 3.260 3.380 1,449,819 -0.01(-0.20%)
Jun 19, 2020 3.430 3.500 3.313 3.387 1,756,800 +0.00(+0.00%)
Jun 18, 2020 3.150 3.500 3.117 3.387 3,001,893 +0.23(+7.29%)
Jun 17, 2020 3.090 3.217 3.080 3.157 1,294,098 +0.08(+2.60%)
Jun 16, 2020 3.187 3.233 3.003 3.077 1,459,782 -0.12(-3.85%)
Jun 15, 2020 2.950 3.250 2.920 3.200 1,678,434 +0.19(+6.31%)
Jun 12, 2020 2.950 3.157 2.923 3.010 1,501,500 +0.13(+4.51%)
Jun 11, 2020 3.037 3.083 2.870 2.880 1,927,158 -0.28(-8.76%)
Jun 10, 2020 3.153 3.183 3.087 3.157 1,111,173 -0.01(-0.21%)
Jun 09, 2020 3.107 3.193 3.067 3.163 862,086 -0.02(-0.63%)
Jun 08, 2020 3.283 3.403 3.150 3.183 1,764,633 -0.04(-1.24%)
Jun 05, 2020 3.097 3.270 3.075 3.223 2,223,900 +0.16(+5.34%)
Jun 04, 2020 2.897 3.090 2.837 3.060 2,305,059 +0.12(+4.20%)
Jun 03, 2020 2.980 3.023 2.870 2.937 1,709,085 -0.03(-0.90%)
Jun 02, 2020 2.963 3.027 2.880 2.963 1,273,677 +0.00(+0.00%)
Jun 01, 2020 3.120 3.223 2.943 2.963 1,936,539 -0.13(-4.10%)
May 29, 2020 2.847 3.140 2.837 3.090 1,849,800 +0.19(+6.67%)
May 28, 2020 2.977 3.083 2.873 2.897 2,019,801 -0.07(-2.36%)
May 27, 2020 3.103 3.203 2.937 2.967 2,377,227 -0.11(-3.68%)
May 26, 2020 3.100 3.477 3.067 3.080 5,037,438 +0.08(+2.78%)
May 22, 2020 2.857 2.997 2.779 2.997 2,472,300 +0.20(+7.15%)
May 21, 2020 2.707 3.000 2.670 2.797 4,003,002 +0.14(+5.40%)
May 20, 2020 2.640 2.800 2.577 2.653 4,223,562 +0.03(+1.14%)
May 19, 2020 2.327 2.733 2.313 2.623 6,043,998 +0.31(+13.56%)
May 18, 2020 2.217 2.333 2.173 2.310 1,764,198 +0.15(+6.94%)
May 15, 2020 2.123 2.217 2.100 2.160 1,356,000 +0.01(+0.62%)
May 14, 2020 2.017 2.173 1.890 2.147 1,704,018 +0.15(+7.33%)
May 13, 2020 2.117 2.177 1.867 2.000 2,897,985 -0.11(-5.21%)
May 12, 2020 2.070 2.517 2.017 2.110 7,687,203 +0.29(+15.72%)
May 11, 2020 1.747 1.870 1.650 1.823 2,374,680 +0.13(+7.47%)
May 08, 2020 1.537 1.720 1.513 1.697 1,488,300 +0.18(+12.12%)
May 07, 2020 1.533 1.570 1.497 1.513 880,779 -0.01(-0.87%)
May 06, 2020 1.627 1.650 1.517 1.527 836,301 -0.08(-5.18%)
May 05, 2020 1.597 1.643 1.587 1.610 556,758 +0.05(+2.99%)
May 04, 2020 1.607 1.660 1.543 1.563 984,477 -0.07(-4.29%)
May 01, 2020 1.663 1.683 1.597 1.633 1,158,600 -0.04(-2.39%)
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%)
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.