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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 47.33 47.88 46.58 46.83 3,342,839 +0.52(+1.12%)
Jul 30, 2024 47.28 47.28 45.61 46.31 3,819,078 -0.57(-1.22%)
Jul 29, 2024 48.47 48.64 45.84 46.88 4,954,376 -1.14(-2.37%)
Jul 26, 2024 46.90 48.26 46.59 48.02 5,329,773 +1.62(+3.50%)
Jul 25, 2024 45.64 47.69 44.70 46.40 5,073,650 +0.76(+1.65%)
Jul 24, 2024 47.09 47.85 45.61 45.64 5,945,370 -1.83(-3.86%)
Jul 23, 2024 48.61 48.75 47.21 47.47 6,028,632 -0.67(-1.39%)
Jul 22, 2024 47.80 48.63 46.60 48.14 10,337,657 -1.44(-2.90%)
Jul 19, 2024 51.12 51.15 48.60 49.58 6,997,645 -1.40(-2.75%)
Jul 18, 2024 50.91 52.10 50.36 50.98 3,483,147 +0.23(+0.45%)
Jul 17, 2024 52.23 52.39 50.42 50.75 5,485,434 -2.04(-3.86%)
Jul 16, 2024 52.67 53.41 51.70 52.79 4,685,877 +0.16(+0.30%)
Jul 15, 2024 57.36 57.48 51.32 52.63 13,566,562 -6.27(-10.65%)
Jul 12, 2024 58.52 60.70 57.79 58.90 4,165,315 +0.38(+0.65%)
Jul 11, 2024 57.31 59.50 56.51 58.52 4,819,985 +1.61(+2.83%)
Jul 10, 2024 55.63 57.75 55.50 56.91 5,262,453 +1.36(+2.45%)
Jul 09, 2024 55.86 56.05 52.15 55.55 9,711,455 -0.51(-0.91%)
Jul 08, 2024 54.94 56.98 54.68 56.06 4,038,625 -1.16(-2.03%)
Jul 05, 2024 57.79 58.16 56.78 57.22 2,307,950 -0.30(-0.52%)
Jul 03, 2024 57.42 58.32 56.96 57.52 1,917,531 +0.28(+0.49%)
Jul 02, 2024 58.56 58.93 56.05 57.24 3,178,330 -0.60(-1.04%)
Jul 01, 2024 57.68 61.25 56.97 57.84 5,437,351 +0.75(+1.31%)
Jun 28, 2024 57.70 58.11 56.41 57.09 6,102,017 -0.45(-0.78%)
Jun 27, 2024 56.34 57.80 55.53 57.54 4,658,695 +0.98(+1.73%)
Jun 26, 2024 55.06 56.84 52.26 56.56 6,710,861 +0.70(+1.25%)
Jun 25, 2024 58.85 58.85 54.86 55.86 9,665,873 -3.91(-6.54%)
Jun 24, 2024 60.70 62.30 59.50 59.77 5,229,230 -2.71(-4.34%)
Jun 21, 2024 62.06 62.68 60.91 62.48 5,118,900 +0.58(+0.94%)
Jun 20, 2024 63.31 64.19 60.93 61.90 6,738,587 -1.38(-2.18%)
Jun 18, 2024 59.02 63.53 59.00 63.28 7,947,597 +4.86(+8.32%)
Jun 17, 2024 58.58 60.12 56.70 58.42 6,277,282 -1.54(-2.57%)
Jun 14, 2024 61.66 62.25 59.72 59.96 5,231,814 -2.09(-3.37%)
Jun 13, 2024 60.70 62.44 59.39 62.05 9,105,825 +0.36(+0.58%)
Jun 12, 2024 66.49 67.76 61.21 61.69 9,662,639 -4.13(-6.27%)
Jun 11, 2024 66.32 67.18 63.06 65.82 8,922,666 -0.35(-0.53%)
Jun 10, 2024 70.61 71.00 65.75 66.17 9,836,746 -7.03(-9.60%)
Jun 07, 2024 74.12 75.11 72.36 73.20 2,259,624 -0.87(-1.17%)
Jun 06, 2024 74.55 75.69 72.09 74.07 3,890,073 -0.30(-0.40%)
Jun 05, 2024 71.15 75.09 70.97 74.37 4,548,681 +2.95(+4.13%)
Jun 04, 2024 74.50 74.81 70.89 71.42 4,916,956 -3.58(-4.77%)
Jun 03, 2024 79.16 79.52 73.65 75.00 4,811,200 -4.98(-6.23%)
May 31, 2024 78.80 80.35 77.82 79.98 3,055,076 +1.28(+1.63%)
May 30, 2024 80.11 80.65 78.31 78.70 2,917,003 -1.11(-1.39%)
May 29, 2024 81.77 81.77 78.70 79.81 5,231,902 -3.11(-3.75%)
May 28, 2024 94.93 94.99 77.11 82.92 17,474,120 -12.23(-12.85%)
May 24, 2024 92.40 95.36 91.77 95.15 2,177,692 +3.45(+3.76%)
May 23, 2024 93.43 94.51 90.91 91.70 2,371,977 -1.78(-1.91%)
May 22, 2024 95.96 98.85 91.77 93.49 3,053,784 -2.47(-2.57%)
May 21, 2024 95.63 96.17 93.35 95.96 2,272,300 -0.13(-0.14%)
May 20, 2024 93.19 96.42 92.69 96.09 3,752,895 +3.07(+3.30%)
May 17, 2024 92.74 93.55 91.86 93.02 2,368,287 +0.45(+0.49%)
May 16, 2024 93.60 93.60 90.30 92.57 3,404,483 -1.30(-1.38%)
May 15, 2024 92.62 94.35 91.55 93.87 3,468,399 +2.33(+2.55%)
May 14, 2024 86.14 92.00 86.14 91.54 5,578,387 +4.96(+5.73%)
May 13, 2024 83.32 87.85 83.30 86.58 4,610,987 +3.77(+4.55%)
May 10, 2024 83.48 88.41 81.27 82.81 5,644,070 +0.74(+0.90%)
May 09, 2024 77.71 85.91 77.52 82.07 8,875,148 +4.94(+6.40%)
May 08, 2024 75.75 77.18 72.56 77.13 5,835,729 +0.18(+0.23%)
May 07, 2024 79.81 79.87 70.40 76.95 15,004,348 -1.38(-1.76%)
May 06, 2024 76.00 79.94 75.04 78.33 8,435,554 +2.36(+3.11%)
May 03, 2024 75.68 77.17 74.13 75.97 4,214,853 +1.59(+2.14%)
May 02, 2024 72.10 75.22 70.39 74.38 3,910,433 +2.04(+2.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.