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

CGI Group (TSX: GIB-A )

137.40 -1.08 (-0.78%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 13, 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 (%)
Jan 30, 2009 10.17 10.33 9.810 9.930 870,136 -0.18(-1.78%)
Jan 29, 2009 9.930 10.31 9.820 10.11 566,295 +0.19(+1.92%)
Jan 28, 2009 10.22 10.34 9.810 9.920 940,998 -0.23(-2.27%)
Jan 27, 2009 9.760 10.26 9.760 10.15 1,682,791 +0.50(+5.18%)
Jan 26, 2009 9.260 9.760 9.160 9.650 1,014,852 +0.39(+4.21%)
Jan 23, 2009 9.400 9.500 9.140 9.260 756,626 -0.20(-2.11%)
Jan 22, 2009 9.350 9.470 9.290 9.460 749,137 +0.03(+0.32%)
Jan 21, 2009 9.110 9.500 9.110 9.430 2,448,842 +0.53(+5.96%)
Jan 20, 2009 9.630 9.660 8.900 8.900 1,389,542 -0.73(-7.58%)
Jan 19, 2009 9.650 9.790 9.570 9.630 122,433 +0.08(+0.84%)
Jan 16, 2009 9.710 9.710 9.550 9.550 1,260,318 -0.05(-0.52%)
Jan 15, 2009 9.700 9.750 9.550 9.600 1,200,341 -0.15(-1.54%)
Jan 14, 2009 9.620 9.790 9.560 9.750 2,103,627 -0.03(-0.31%)
Jan 13, 2009 9.540 9.790 9.530 9.780 1,410,588 +0.09(+0.93%)
Jan 12, 2009 9.800 9.800 9.510 9.690 1,547,361 +0.00(+0.00%)
Jan 09, 2009 9.410 9.780 9.410 9.690 1,030,583 +0.22(+2.32%)
Jan 08, 2009 9.570 9.700 9.370 9.470 865,814 -0.20(-2.07%)
Jan 07, 2009 10.05 10.05 9.670 9.670 378,607 -0.46(-4.54%)
Jan 06, 2009 9.990 10.19 9.910 10.13 804,560 +0.26(+2.63%)
Jan 05, 2009 9.360 9.990 9.360 9.870 1,061,472 +0.17(+1.75%)
Jan 02, 2009 9.380 9.790 9.380 9.700 200,392 +0.10(+1.04%)
Jan 01, 2009 9.360 9.650 9.300 9.600 0 +0.00(+0.00%)
Dec 31, 2008 9.360 9.650 9.300 9.600 303,143 +0.20(+2.13%)
Dec 30, 2008 9.160 9.400 9.150 9.400 5,797,622 +0.10(+1.08%)
Dec 29, 2008 9.150 9.340 9.030 9.300 503,554 +0.39(+4.38%)
Dec 24, 2008 8.850 8.980 8.770 8.910 2,167,573 +0.00(+0.00%)
Dec 23, 2008 9.120 9.120 8.770 8.910 324,608 +0.11(+1.25%)
Dec 22, 2008 9.340 9.340 8.650 8.800 614,372 -0.28(-3.08%)
Dec 19, 2008 9.190 9.330 9.010 9.080 1,313,725 -0.02(-0.22%)
Dec 18, 2008 8.910 9.270 8.900 9.100 1,025,292 +0.15(+1.68%)
Dec 17, 2008 9.000 9.000 8.900 8.950 6,620 -0.13(-1.43%)
Dec 16, 2008 8.810 9.150 8.590 9.080 974,320 +0.00(+0.00%)
Dec 15, 2008 8.990 9.120 8.780 9.080 908,231 +0.28(+3.18%)
Dec 12, 2008 8.910 9.060 8.610 8.800 1,131,696 -0.25(-2.76%)
Dec 11, 2008 9.340 9.420 8.910 9.050 888,704 -0.32(-3.42%)
Dec 10, 2008 9.350 9.670 9.120 9.370 1,056,023 -0.13(-1.37%)
Dec 09, 2008 9.300 9.850 9.190 9.500 1,890,009 +0.07(+0.74%)
Dec 08, 2008 9.550 9.870 9.390 9.430 2,063,162 -0.17(-1.77%)
Dec 05, 2008 8.500 9.690 8.480 9.600 2,403,328 +0.97(+11.24%)
Dec 04, 2008 8.830 9.190 8.550 8.630 1,313,400 -0.17(-1.93%)
Dec 03, 2008 8.820 9.120 8.460 8.800 1,466,593 -0.16(-1.79%)
Dec 02, 2008 9.070 9.080 8.820 8.960 1,534,979 -0.11(-1.21%)
Dec 01, 2008 9.450 9.550 9.060 9.070 1,049,579 -0.70(-7.16%)
Nov 28, 2008 9.060 9.770 9.040 9.770 926,123 +0.64(+7.01%)
Nov 27, 2008 9.020 9.280 9.020 9.130 224,976 +0.11(+1.22%)
Nov 26, 2008 8.990 9.120 8.950 9.020 1,228,332 +0.11(+1.23%)
Nov 25, 2008 9.360 9.360 8.820 8.910 1,037,152 -0.27(-2.94%)
Nov 24, 2008 9.110 9.620 9.110 9.180 1,553,906 -0.10(-1.08%)
Nov 21, 2008 9.020 9.690 8.740 9.280 1,662,624 +0.13(+1.42%)
Nov 20, 2008 8.970 9.550 8.970 9.150 712,689 -0.07(-0.76%)
Nov 19, 2008 8.900 9.470 8.760 9.220 1,348,432 +0.29(+3.25%)
Nov 18, 2008 8.960 9.280 8.780 8.930 693,561 +0.18(+2.06%)
Nov 17, 2008 9.130 9.240 8.750 8.750 678,791 -0.21(-2.34%)
Nov 14, 2008 9.600 9.600 8.830 8.960 1,337,908 -0.23(-2.50%)
Nov 13, 2008 8.900 9.320 8.620 9.190 688,926 +0.19(+2.11%)
Nov 12, 2008 9.080 9.080 8.710 9.000 1,654,011 -0.09(-0.99%)
Nov 11, 2008 9.320 9.560 8.960 9.090 967,293 -0.41(-4.32%)
Nov 10, 2008 9.730 9.940 9.190 9.500 2,058,671 +0.09(+0.96%)
Nov 07, 2008 9.560 10.10 9.370 9.410 829,047 -0.14(-1.47%)
Nov 06, 2008 9.440 9.660 9.300 9.550 2,637,504 +0.11(+1.17%)
Nov 05, 2008 9.700 9.990 9.350 9.440 1,356,573 -0.48(-4.84%)
Nov 04, 2008 9.830 10.40 9.680 9.920 1,269,644 +0.02(+0.20%)
Nov 03, 2008 9.620 9.950 9.370 9.900 2,318,155 +0.28(+2.91%)
Oct 31, 2008 9.000 9.750 9.000 9.620 1,290,449 +0.49(+5.37%)
Oct 30, 2008 8.900 9.130 8.780 9.130 3,348,330 +0.24(+2.70%)
Oct 29, 2008 9.100 9.100 8.790 8.890 3,125,210 -0.31(-3.37%)
Oct 28, 2008 8.660 9.280 8.660 9.200 2,595,337 +0.77(+9.13%)
Oct 27, 2008 8.790 8.990 8.430 8.430 1,631,730 -0.59(-6.54%)
Oct 24, 2008 8.410 9.080 8.410 9.020 776,035 +0.19(+2.15%)
Oct 23, 2008 9.210 9.370 8.700 8.830 872,889 -0.40(-4.33%)
Oct 22, 2008 8.910 9.380 8.910 9.230 1,082,866 +0.23(+2.56%)
Oct 21, 2008 9.150 9.320 8.940 9.000 1,629,405 -0.30(-3.23%)
Oct 20, 2008 9.650 9.650 9.170 9.300 1,065,859 -0.05(-0.53%)
Oct 17, 2008 9.400 9.400 9.130 9.350 1,045,845 +0.28(+3.09%)
Oct 16, 2008 9.450 9.490 8.840 9.070 708,624 -0.17(-1.84%)
Oct 15, 2008 9.250 9.750 9.020 9.240 1,469,571 -0.29(-3.04%)
Oct 14, 2008 9.500 9.600 8.980 9.530 1,679,225 +0.55(+6.12%)
Oct 10, 2008 8.910 9.330 8.300 8.980 1,823,455 -0.17(-1.86%)
Oct 09, 2008 9.350 9.670 9.010 9.150 1,347,245 -0.51(-5.28%)
Oct 08, 2008 9.010 9.740 9.010 9.660 1,548,813 +0.13(+1.36%)
Oct 07, 2008 9.940 9.950 9.490 9.530 1,884,139 -0.16(-1.65%)
Oct 06, 2008 9.650 9.720 9.070 9.690 1,106,369 +0.03(+0.31%)
Oct 03, 2008 9.160 9.960 9.160 9.660 1,446,716 +0.40(+4.32%)
Oct 02, 2008 9.490 9.490 9.200 9.260 1,185,395 -0.29(-3.04%)
Oct 01, 2008 9.300 9.740 9.210 9.550 1,471,285 +0.24(+2.58%)
Sep 30, 2008 9.310 9.680 9.160 9.310 1,905,390 +0.02(+0.22%)
Sep 29, 2008 9.890 9.970 9.210 9.290 785,757 -0.60(-6.07%)
Sep 26, 2008 10.11 10.40 9.780 9.890 1,180,853 -0.49(-4.72%)
Sep 25, 2008 10.10 10.52 10.10 10.38 994,325 +0.16(+1.57%)
Sep 24, 2008 10.09 10.26 9.850 10.22 3,200,334 +0.32(+3.23%)
Sep 23, 2008 9.850 10.10 9.640 9.900 1,357,707 -0.04(-0.40%)
Sep 22, 2008 10.20 10.20 9.800 9.940 1,116,414 -0.05(-0.50%)
Sep 19, 2008 10.20 10.52 9.910 9.990 1,169,856 +0.07(+0.71%)
Sep 18, 2008 10.10 10.23 9.900 9.920 793,830 -0.23(-2.27%)
Sep 17, 2008 10.10 10.59 10.10 10.15 1,235,158 -0.16(-1.55%)
Sep 16, 2008 10.00 10.35 9.930 10.31 841,839 +0.19(+1.88%)
Sep 15, 2008 10.60 10.66 10.03 10.12 1,056,707 -0.56(-5.24%)
Sep 12, 2008 10.98 10.98 10.62 10.68 643,431 -0.20(-1.84%)
Sep 11, 2008 10.78 10.97 10.78 10.88 920,816 +0.04(+0.37%)
Sep 10, 2008 10.60 10.97 10.51 10.84 768,775 +0.22(+2.07%)
Sep 09, 2008 10.70 11.05 10.55 10.62 816,311 -0.15(-1.39%)
Sep 08, 2008 11.00 11.09 10.70 10.77 1,813,227 -0.13(-1.19%)
Sep 05, 2008 10.65 11.01 10.65 10.90 663,106 +0.12(+1.11%)
Sep 04, 2008 10.90 11.07 10.73 10.78 618,244 -0.22(-2.00%)
Sep 03, 2008 10.66 11.08 10.66 11.00 1,106,983 +0.25(+2.33%)
Sep 02, 2008 11.36 11.39 10.70 10.75 1,833,249 -0.84(-7.25%)
Aug 29, 2008 11.28 11.59 11.09 11.59 817,957 +0.18(+1.58%)
Aug 28, 2008 11.09 11.59 11.03 11.41 1,532,919 +0.42(+3.82%)
Aug 27, 2008 10.72 11.21 10.72 10.99 1,155,618 +0.24(+2.23%)
Aug 26, 2008 10.90 11.09 10.70 10.75 595,064 -0.27(-2.45%)
Aug 25, 2008 11.19 11.19 10.93 11.02 660,509 -0.14(-1.25%)
Aug 22, 2008 11.00 11.19 10.91 11.16 450,140 +0.03(+0.27%)
Aug 21, 2008 11.05 11.22 11.02 11.13 914,176 -0.01(-0.09%)
Aug 20, 2008 11.20 11.44 11.06 11.14 916,463 -0.06(-0.54%)
Aug 19, 2008 11.06 11.25 11.00 11.20 961,330 +0.00(+0.00%)
Aug 18, 2008 11.48 11.48 11.14 11.20 675,148 -0.30(-2.61%)
Aug 15, 2008 11.45 11.56 11.34 11.50 1,029,765 +0.05(+0.44%)
Aug 14, 2008 11.66 11.68 11.37 11.45 1,279,402 -0.15(-1.29%)
Aug 13, 2008 11.40 11.65 11.31 11.60 1,668,031 +0.20(+1.75%)
Aug 12, 2008 11.27 11.42 11.25 11.40 1,657,396 +0.02(+0.18%)
Aug 11, 2008 11.36 11.50 11.26 11.38 1,534,097 -0.12(-1.04%)
Aug 08, 2008 11.35 11.57 11.25 11.50 870,226 +0.20(+1.77%)
Aug 07, 2008 11.11 11.30 10.98 11.30 1,384,914 +0.10(+0.89%)
Aug 06, 2008 11.15 11.20 11.07 11.20 1,388,741 +0.06(+0.54%)
Aug 05, 2008 10.56 11.20 10.56 11.14 1,172,085 +0.32(+2.96%)
Aug 04, 2008 10.95 11.05 10.68 10.82 543,971 +0.00(+0.00%)
Aug 01, 2008 10.95 11.05 10.68 10.82 543,971 -0.08(-0.73%)
Jul 31, 2008 11.05 11.38 10.90 10.90 1,135,819 -0.32(-2.85%)
Jul 30, 2008 11.10 11.22 10.80 11.22 1,994,874 +0.11(+0.99%)
Jul 29, 2008 10.64 11.11 10.35 11.11 1,816,192 +0.78(+7.55%)
Jul 28, 2008 10.45 10.64 10.32 10.33 2,120,394 -0.25(-2.36%)
Jul 25, 2008 10.59 10.64 10.40 10.58 1,629,400 +0.19(+1.83%)
Jul 24, 2008 10.45 10.69 10.39 10.39 1,281,268 -0.05(-0.48%)
Jul 23, 2008 10.15 10.65 10.03 10.44 2,077,506 +0.36(+3.57%)
Jul 22, 2008 9.980 10.18 9.970 10.08 1,188,242 +0.01(+0.10%)
Jul 21, 2008 10.20 10.40 10.00 10.07 659,987 -0.06(-0.59%)
Jul 18, 2008 10.14 10.30 10.00 10.13 1,233,703 +0.11(+1.10%)
Jul 17, 2008 10.07 10.25 9.920 10.02 1,853,978 -0.05(-0.50%)
Jul 16, 2008 9.060 10.10 9.060 10.07 1,472,208 +1.07(+11.89%)
Jul 15, 2008 9.530 9.580 8.950 9.000 2,753,934 -0.59(-6.15%)
Jul 14, 2008 9.800 9.800 9.520 9.590 951,452 -0.33(-3.33%)
Jul 11, 2008 9.980 10.00 9.750 9.920 826,543 -0.08(-0.80%)
Jul 10, 2008 10.33 10.33 9.870 10.00 1,773,722 -0.31(-3.01%)
Jul 09, 2008 10.35 10.44 10.23 10.31 579,164 +0.00(+0.00%)
Jul 08, 2008 10.73 10.74 10.15 10.31 1,704,992 +0.36(+3.62%)
Jul 07, 2008 10.14 10.18 9.580 9.950 3,313,161 -0.31(-3.02%)
Jul 04, 2008 10.23 10.41 9.940 10.26 390,444 +0.31(+3.12%)
Jul 03, 2008 10.02 10.31 9.940 9.950 2,112,521 -0.19(-1.87%)
Jul 02, 2008 10.08 10.26 10.06 10.14 1,954,546 -0.02(-0.20%)
Jul 01, 2008 9.940 10.29 9.860 10.16 2,844,649 +0.00(+0.00%)
Jun 30, 2008 9.940 10.29 9.860 10.16 2,844,649 +0.41(+4.21%)
Jun 27, 2008 10.17 10.17 9.680 9.750 3,019,475 -0.45(-4.41%)
Jun 26, 2008 10.11 10.32 9.850 10.20 1,991,881 +0.08(+0.79%)
Jun 25, 2008 10.19 10.39 10.09 10.12 1,683,583 -0.11(-1.08%)
Jun 24, 2008 10.40 10.40 10.20 10.23 3,804,808 -0.13(-1.25%)
Jun 23, 2008 10.29 10.42 10.25 10.36 1,706,192 +0.09(+0.88%)
Jun 20, 2008 10.51 10.57 10.23 10.27 2,004,336 -0.26(-2.47%)
Jun 19, 2008 10.58 10.75 10.52 10.53 1,101,599 -0.16(-1.50%)
Jun 18, 2008 10.77 10.80 10.52 10.69 890,750 -0.13(-1.20%)
Jun 17, 2008 11.19 11.19 10.70 10.82 2,869,879 -0.31(-2.79%)
Jun 16, 2008 10.83 11.15 10.83 11.13 2,320,278 +0.24(+2.20%)
Jun 13, 2008 10.80 11.07 10.80 10.89 1,531,949 +0.06(+0.55%)
Jun 12, 2008 10.67 10.90 10.67 10.83 1,913,724 +0.08(+0.74%)
Jun 11, 2008 10.75 10.87 10.67 10.75 3,430,792 -0.07(-0.65%)
Jun 10, 2008 10.65 10.89 10.56 10.82 2,251,180 +0.19(+1.79%)
Jun 09, 2008 10.82 10.93 10.54 10.63 1,972,748 -0.23(-2.12%)
Jun 06, 2008 10.98 10.98 10.77 10.86 1,228,343 -0.22(-1.99%)
Jun 05, 2008 10.90 11.13 10.70 11.08 3,144,693 +0.31(+2.88%)
Jun 04, 2008 10.66 10.81 10.47 10.77 945,071 +0.07(+0.65%)
Jun 03, 2008 10.40 10.83 10.40 10.70 1,031,970 +0.28(+2.69%)
Jun 02, 2008 10.51 10.53 10.30 10.42 976,675 -0.27(-2.53%)
May 30, 2008 10.91 10.91 10.68 10.69 1,333,445 -0.16(-1.47%)
May 29, 2008 10.50 10.94 10.50 10.85 842,913 +0.22(+2.07%)
May 28, 2008 10.55 10.65 10.24 10.63 1,760,138 +0.06(+0.57%)
May 27, 2008 10.48 10.59 10.46 10.57 1,812,744 +0.01(+0.09%)
May 26, 2008 10.55 10.69 10.53 10.56 479,573 -0.06(-0.56%)
May 23, 2008 10.52 10.68 10.48 10.62 1,862,929 +0.07(+0.66%)
May 22, 2008 10.17 10.56 10.17 10.55 1,537,285 +0.30(+2.93%)
May 21, 2008 10.60 10.70 10.15 10.25 1,079,693 -0.33(-3.12%)
May 20, 2008 11.00 11.02 10.47 10.58 3,063,304 -0.40(-3.64%)
May 19, 2008 11.10 11.14 10.91 10.98 2,179,607 +0.00(+0.00%)
May 16, 2008 11.10 11.14 10.91 10.98 2,179,607 -0.13(-1.17%)
May 15, 2008 11.11 11.20 11.06 11.11 2,929,334 -0.11(-0.98%)
May 14, 2008 11.05 11.27 10.99 11.22 1,595,517 +0.22(+2.00%)
May 13, 2008 11.09 11.09 10.95 11.00 1,335,239 -0.09(-0.81%)
May 12, 2008 10.90 11.13 10.85 11.09 1,231,419 +0.15(+1.37%)
May 09, 2008 10.88 11.00 10.84 10.94 590,325 +0.00(+0.00%)
May 08, 2008 10.95 11.19 10.81 10.94 2,272,109 -0.11(-1.00%)
May 07, 2008 11.35 11.35 11.00 11.05 14,332,202 -0.47(-4.08%)
May 06, 2008 11.57 11.60 11.44 11.52 587,267 -0.13(-1.12%)
May 05, 2008 11.66 11.78 11.57 11.65 928,778 -0.11(-0.94%)
May 02, 2008 11.73 11.78 11.76 11.76 847,293 -0.01(-0.08%)
May 01, 2008 11.73 11.95 11.77 11.77 577,895 +0.04(+0.34%)
Apr 30, 2008 11.46 11.91 11.46 11.73 1,267,046 +0.21(+1.82%)
Apr 29, 2008 11.77 11.85 11.39 11.52 1,525,901 -0.19(-1.62%)
Apr 28, 2008 11.64 11.85 11.56 11.71 419,766 -0.01(-0.09%)
Apr 25, 2008 11.60 11.78 11.55 11.72 448,724 +0.20(+1.74%)
Apr 24, 2008 11.50 11.81 11.50 11.52 944,764 -0.18(-1.54%)
Apr 23, 2008 11.73 11.79 11.53 11.70 1,527,499 -0.10(-0.85%)
Apr 22, 2008 11.92 11.95 11.72 11.80 576,489 -0.18(-1.50%)
Apr 21, 2008 11.83 12.02 11.79 11.98 755,697 +0.00(+0.00%)
Apr 18, 2008 11.79 12.00 11.78 11.98 2,131,569 +0.19(+1.61%)
Apr 17, 2008 11.52 11.84 11.52 11.79 1,294,616 +0.19(+1.64%)
Apr 16, 2008 11.37 11.61 11.37 11.60 1,505,877 +0.15(+1.31%)
Apr 15, 2008 11.47 11.54 11.35 11.45 1,103,269 +0.04(+0.35%)
Apr 14, 2008 11.47 11.56 11.35 11.41 887,722 -0.10(-0.87%)
Apr 11, 2008 11.60 11.68 11.38 11.51 2,353,547 -0.13(-1.12%)
Apr 10, 2008 11.62 11.70 11.36 11.64 3,411,019 -0.01(-0.09%)
Apr 09, 2008 11.30 11.72 11.23 11.65 1,312,772 +0.33(+2.92%)
Apr 08, 2008 11.25 11.38 11.17 11.32 1,127,796 -0.06(-0.53%)
Apr 07, 2008 11.40 11.45 11.32 11.38 1,292,862 -0.05(-0.44%)
Apr 04, 2008 11.28 11.44 11.26 11.43 980,976 +0.03(+0.26%)
Apr 03, 2008 11.39 11.44 11.31 11.40 690,470 +0.08(+0.71%)
Apr 02, 2008 11.34 11.55 11.23 11.32 2,541,332 +0.01(+0.09%)
Apr 01, 2008 10.90 11.50 10.74 11.31 1,939,515 +0.41(+3.76%)
Mar 31, 2008 10.88 10.90 10.45 10.90 1,524,680 +0.10(+0.93%)
Mar 28, 2008 10.86 11.03 10.75 10.80 749,381 -0.13(-1.19%)
Mar 27, 2008 10.85 10.93 10.58 10.93 840,680 +0.13(+1.20%)
Mar 26, 2008 10.86 10.95 10.72 10.80 1,629,264 -0.18(-1.64%)
Mar 25, 2008 10.64 10.98 10.64 10.98 1,720,873 +0.26(+2.43%)
Mar 24, 2008 10.30 10.74 10.30 10.72 1,818,476 +0.32(+3.08%)
Mar 21, 2008 10.31 10.40 10.18 10.40 1,091,484 +0.00(+0.00%)
Mar 20, 2008 10.31 10.40 10.18 10.40 1,091,484 +0.02(+0.19%)
Mar 19, 2008 10.70 10.70 10.31 10.38 911,133 -0.32(-2.99%)
Mar 18, 2008 10.49 10.70 10.47 10.70 964,302 +0.33(+3.18%)
Mar 17, 2008 10.29 10.48 10.25 10.37 4,456,250 -0.18(-1.71%)
Mar 14, 2008 10.60 10.70 10.51 10.55 508,638 -0.15(-1.40%)
Mar 13, 2008 10.48 10.72 10.18 10.70 1,055,500 +0.11(+1.04%)
Mar 12, 2008 10.55 10.74 10.55 10.59 582,574 -0.03(-0.28%)
Mar 11, 2008 10.72 10.79 10.51 10.62 1,144,265 -0.10(-0.93%)
Mar 10, 2008 10.66 10.78 10.64 10.72 1,017,106 +0.06(+0.56%)
Mar 07, 2008 10.74 10.80 10.52 10.66 730,418 -0.24(-2.20%)
Mar 06, 2008 10.96 10.96 10.83 10.90 1,090,809 +0.06(+0.55%)
Mar 05, 2008 10.90 10.97 10.76 10.84 4,231,383 +0.09(+0.84%)
Mar 04, 2008 10.90 10.93 10.70 10.75 1,098,105 -0.15(-1.38%)
Mar 03, 2008 10.80 10.94 10.80 10.90 935,503 +0.00(+0.00%)
Feb 29, 2008 10.90 11.01 10.74 10.90 843,142 -0.05(-0.46%)
Feb 28, 2008 10.95 11.00 10.85 10.95 651,519 +0.01(+0.09%)
Feb 27, 2008 10.75 10.97 10.75 10.94 1,244,131 +0.07(+0.64%)
Feb 26, 2008 10.90 11.00 10.80 10.87 2,742,664 -0.05(-0.46%)
Feb 25, 2008 10.84 10.96 10.80 10.92 594,386 +0.00(+0.00%)
Feb 22, 2008 10.96 11.00 10.87 10.92 968,031 -0.07(-0.64%)
Feb 21, 2008 10.62 11.06 10.62 10.99 730,731 +0.35(+3.29%)
Feb 20, 2008 10.70 10.90 10.53 10.64 937,212 -0.06(-0.56%)
Feb 19, 2008 10.95 10.95 10.65 10.70 754,310 -0.23(-2.10%)
Feb 18, 2008 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Feb 15, 2008 10.87 10.98 10.77 10.93 593,040 +0.05(+0.46%)
Feb 14, 2008 10.97 11.01 10.78 10.88 1,003,346 -0.17(-1.54%)
Feb 13, 2008 10.84 11.05 10.76 11.05 1,204,526 +0.29(+2.70%)
Feb 12, 2008 10.26 10.89 10.26 10.76 968,761 +0.40(+3.86%)
Feb 11, 2008 10.20 10.41 10.12 10.36 758,699 +0.06(+0.58%)
Feb 08, 2008 10.47 10.63 10.17 10.30 1,350,634 -0.24(-2.28%)
Feb 07, 2008 10.10 10.60 10.10 10.54 1,091,931 +0.33(+3.23%)
Feb 06, 2008 10.34 10.35 10.12 10.21 1,249,388 +0.05(+0.49%)
Feb 05, 2008 10.06 10.50 10.00 10.16 2,344,841 -0.14(-1.36%)
Feb 04, 2008 10.50 10.64 10.11 10.30 1,033,185 -0.24(-2.28%)
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.