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

Magna International (NY: MGA )

43.76 -0.40 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 9.068 9.129 8.812 8.881 5,568,080 -0.24(-2.62%)
Oct 28, 2004 9.002 9.204 8.996 9.120 4,607,075 +0.19(+2.10%)
Oct 27, 2004 8.644 8.939 8.644 8.933 3,791,452 +0.26(+3.05%)
Oct 26, 2004 8.449 8.683 8.392 8.668 3,600,894 +0.30(+3.53%)
Oct 25, 2004 8.491 8.524 8.216 8.373 7,531,980 -0.21(-2.41%)
Oct 22, 2004 8.486 8.595 8.486 8.580 2,332,696 +0.10(+1.18%)
Oct 21, 2004 8.522 8.544 8.449 8.480 2,153,637 +0.01(+0.13%)
Oct 20, 2004 8.521 8.549 8.443 8.469 1,740,487 -0.03(-0.34%)
Oct 19, 2004 8.608 8.711 8.442 8.498 1,437,400 -0.09(-1.11%)
Oct 18, 2004 8.543 8.645 8.516 8.593 3,394,730 +0.06(+0.66%)
Oct 15, 2004 8.528 8.556 8.500 8.537 2,936,404 +0.06(+0.75%)
Oct 14, 2004 8.631 8.644 8.375 8.474 4,166,819 -0.17(-1.97%)
Oct 13, 2004 8.766 8.816 8.599 8.644 3,098,214 -0.12(-1.39%)
Oct 12, 2004 8.899 8.899 8.766 8.766 1,807,018 -0.13(-1.49%)
Oct 11, 2004 8.950 9.009 8.888 8.899 326,906 -0.05(-0.61%)
Oct 08, 2004 8.936 9.009 8.888 8.953 1,291,196 +0.05(+0.53%)
Oct 07, 2004 9.006 9.021 8.873 8.906 748,269 -0.10(-1.15%)
Oct 06, 2004 9.080 9.093 8.891 9.009 1,632,887 -0.09(-0.96%)
Oct 05, 2004 9.003 9.155 8.875 9.097 1,732,273 +0.01(+0.13%)
Oct 04, 2004 9.131 9.144 9.071 9.085 3,607,465 -0.05(-0.51%)
Oct 01, 2004 9.052 9.344 9.039 9.131 2,529,825 +0.11(+1.24%)
Sep 30, 2004 8.936 9.052 8.886 9.019 1,439,864 +0.07(+0.75%)
Sep 29, 2004 9.015 9.052 8.922 8.952 1,094,888 -0.05(-0.58%)
Sep 28, 2004 8.811 9.007 8.807 9.004 1,940,901 +0.19(+2.18%)
Sep 27, 2004 8.839 8.839 8.748 8.812 2,363,087 -0.03(-0.37%)
Sep 24, 2004 8.815 8.873 8.805 8.845 1,303,517 +0.02(+0.21%)
Sep 23, 2004 8.912 8.919 8.813 8.827 1,118,708 -0.05(-0.55%)
Sep 22, 2004 8.881 8.912 8.841 8.875 3,165,567 +0.00(+0.00%)
Sep 21, 2004 8.827 8.896 8.824 8.875 1,143,349 +0.08(+0.89%)
Sep 20, 2004 8.771 8.827 8.734 8.797 1,774,984 +0.03(+0.31%)
Sep 17, 2004 8.766 8.797 8.698 8.771 1,604,139 +0.02(+0.18%)
Sep 16, 2004 8.699 8.763 8.683 8.755 1,641,922 +0.08(+0.97%)
Sep 15, 2004 8.687 8.687 8.623 8.671 829,585 -0.02(-0.25%)
Sep 14, 2004 8.723 8.743 8.677 8.693 1,296,946 -0.09(-1.00%)
Sep 13, 2004 8.644 8.838 8.604 8.780 3,936,014 +0.18(+2.05%)
Sep 10, 2004 8.939 8.939 8.584 8.604 5,021,868 -0.36(-4.06%)
Sep 09, 2004 9.073 9.113 8.912 8.968 2,218,525 -0.17(-1.83%)
Sep 08, 2004 9.192 9.239 9.131 9.135 695,702 -0.10(-1.11%)
Sep 07, 2004 9.247 9.265 9.188 9.237 2,013,182 +0.06(+0.62%)
Sep 03, 2004 9.215 9.216 9.135 9.180 1,406,188 -0.03(-0.33%)
Sep 02, 2004 9.162 9.222 9.124 9.210 1,578,676 +0.04(+0.42%)
Sep 01, 2004 9.113 9.177 9.099 9.171 3,329,841 +0.10(+1.11%)
Aug 31, 2004 9.174 9.181 9.021 9.070 2,686,707 -0.08(-0.83%)
Aug 30, 2004 9.250 9.260 9.143 9.146 1,382,368 -0.11(-1.16%)
Aug 27, 2004 9.210 9.274 9.192 9.253 970,040 +0.01(+0.11%)
Aug 26, 2004 9.295 9.319 9.198 9.243 1,926,938 -0.08(-0.89%)
Aug 25, 2004 9.222 9.342 9.205 9.326 1,988,541 +0.02(+0.17%)
Aug 24, 2004 9.239 9.340 9.211 9.310 970,861 +0.11(+1.22%)
Aug 23, 2004 9.375 9.375 9.181 9.198 1,347,049 -0.17(-1.79%)
Aug 20, 2004 9.417 9.417 9.326 9.366 2,243,166 -0.08(-0.85%)
Aug 19, 2004 9.448 9.515 9.355 9.446 1,533,501 -0.02(-0.18%)
Aug 18, 2004 9.466 9.518 9.404 9.463 1,182,775 -0.02(-0.22%)
Aug 17, 2004 9.435 9.512 9.396 9.484 1,203,309 +0.09(+0.99%)
Aug 16, 2004 9.315 9.424 9.315 9.392 993,860 +0.05(+0.50%)
Aug 13, 2004 9.302 9.350 9.283 9.345 593,851 +0.03(+0.33%)
Aug 12, 2004 9.368 9.417 9.291 9.315 2,347,480 -0.08(-0.89%)
Aug 11, 2004 9.348 9.431 9.216 9.399 2,105,997 +0.04(+0.42%)
Aug 10, 2004 9.259 9.376 9.259 9.360 1,798,804 +0.09(+1.01%)
Aug 09, 2004 9.278 9.305 9.247 9.266 1,257,520 +0.01(+0.13%)
Aug 06, 2004 9.362 9.495 9.168 9.254 3,975,440 -0.19(-2.02%)
Aug 05, 2004 9.797 9.797 9.445 9.445 1,129,386 -0.32(-3.29%)
Aug 04, 2004 9.770 9.837 9.757 9.767 878,046 -0.02(-0.22%)
Aug 03, 2004 9.841 9.865 9.775 9.789 796,730 -0.02(-0.22%)
Aug 02, 2004 9.740 9.829 9.673 9.810 917,472 +0.01(+0.10%)
Jul 30, 2004 9.770 9.808 9.718 9.801 951,970 +0.03(+0.31%)
Jul 29, 2004 9.770 9.825 9.698 9.770 1,384,833 +0.02(+0.25%)
Jul 28, 2004 9.801 9.866 9.670 9.746 1,130,207 +0.00(+0.00%)
Jul 27, 2004 9.730 9.801 9.695 9.746 950,327 -0.01(-0.15%)
Jul 26, 2004 9.819 9.858 9.692 9.761 1,043,963 -0.06(-0.62%)
Jul 23, 2004 9.771 9.870 9.765 9.821 905,973 +0.05(+0.52%)
Jul 22, 2004 9.904 9.904 9.745 9.770 1,136,778 -0.13(-1.28%)
Jul 21, 2004 9.868 9.922 9.860 9.897 1,828,373 +0.06(+0.61%)
Jul 20, 2004 9.910 9.910 9.816 9.837 941,292 -0.09(-0.96%)
Jul 19, 2004 9.789 9.943 9.778 9.932 1,083,389 +0.12(+1.20%)
Jul 16, 2004 9.926 9.983 9.814 9.814 1,685,455 -0.11(-1.13%)
Jul 15, 2004 10.08 10.10 9.916 9.926 2,424,689 -0.16(-1.63%)
Jul 14, 2004 10.17 10.17 10.07 10.09 685,024 -0.07(-0.69%)
Jul 13, 2004 10.07 10.17 10.03 10.16 752,376 +0.03(+0.34%)
Jul 12, 2004 10.20 10.20 10.07 10.13 524,856 -0.08(-0.74%)
Jul 09, 2004 10.09 10.21 10.09 10.20 1,153,206 +0.12(+1.17%)
Jul 08, 2004 10.15 10.21 10.05 10.08 1,075,175 -0.06(-0.62%)
Jul 07, 2004 10.19 10.20 10.13 10.15 1,194,274 -0.03(-0.33%)
Jul 06, 2004 10.20 10.22 10.13 10.18 1,139,242 -0.03(-0.32%)
Jul 02, 2004 10.29 10.29 10.17 10.21 1,420,152 -0.01(-0.11%)
Jul 01, 2004 10.34 10.37 10.20 10.23 2,483,007 -0.14(-1.38%)
Jun 30, 2004 10.32 10.37 10.25 10.37 1,816,053 +0.06(+0.57%)
Jun 29, 2004 10.30 10.34 10.28 10.31 900,223 -0.00(-0.01%)
Jun 28, 2004 10.32 10.38 10.28 10.31 1,697,775 +0.01(+0.12%)
Jun 25, 2004 10.37 10.39 10.22 10.30 1,693,668 -0.07(-0.63%)
Jun 24, 2004 10.25 10.38 10.25 10.37 1,334,729 +0.13(+1.27%)
Jun 23, 2004 10.25 10.30 10.19 10.24 1,070,247 -0.05(-0.45%)
Jun 22, 2004 10.20 10.29 10.09 10.28 1,006,180 +0.08(+0.75%)
Jun 21, 2004 10.24 10.31 10.19 10.20 564,282 -0.04(-0.36%)
Jun 18, 2004 10.19 10.33 10.19 10.24 1,313,373 +0.11(+1.07%)
Jun 17, 2004 9.977 10.17 9.953 10.13 864,083 +0.14(+1.43%)
Jun 16, 2004 10.06 10.07 9.970 9.991 819,729 -0.07(-0.65%)
Jun 15, 2004 9.974 10.06 9.963 10.06 956,898 +0.12(+1.23%)
Jun 14, 2004 10.01 10.04 9.892 9.935 1,847,265 -0.16(-1.57%)
Jun 10, 2004 10.06 10.14 10.03 10.09 1,521,180 +0.04(+0.44%)
Jun 09, 2004 10.21 10.21 10.03 10.05 1,523,644 -0.16(-1.56%)
Jun 08, 2004 10.21 10.23 10.15 10.21 1,206,595 +0.02(+0.17%)
Jun 07, 2004 10.14 10.20 10.14 10.19 867,368 +0.09(+0.86%)
Jun 04, 2004 10.04 10.16 10.04 10.11 1,723,238 +0.16(+1.59%)
Jun 03, 2004 9.864 9.947 9.809 9.947 1,968,007 +0.08(+0.78%)
Jun 02, 2004 9.825 9.902 9.737 9.870 2,831,269 +0.16(+1.66%)
Jun 01, 2004 9.734 9.734 9.527 9.709 1,673,134 -0.05(-0.56%)
May 28, 2004 9.685 9.770 9.679 9.764 1,272,305 +0.10(+1.07%)
May 27, 2004 9.582 9.708 9.563 9.661 1,122,815 +0.16(+1.68%)
May 26, 2004 9.457 9.526 9.412 9.501 1,071,069 +0.07(+0.79%)
May 25, 2004 9.295 9.439 9.282 9.427 1,320,766 +0.16(+1.75%)
May 24, 2004 9.283 9.375 9.253 9.265 403,293 +0.04(+0.46%)
May 21, 2004 9.265 9.347 9.174 9.222 808,229 -0.03(-0.34%)
May 20, 2004 9.248 9.311 9.171 9.254 1,170,455 -0.00(-0.05%)
May 19, 2004 9.294 9.432 9.250 9.259 1,594,282 +0.08(+0.82%)
May 18, 2004 9.131 9.197 9.126 9.183 1,034,928 +0.16(+1.73%)
May 17, 2004 9.235 9.260 9.020 9.028 1,172,919 -0.23(-2.51%)
May 14, 2004 9.131 9.306 9.047 9.260 3,260,025 +0.15(+1.70%)
May 13, 2004 9.192 9.194 9.095 9.105 893,652 -0.10(-1.10%)
May 12, 2004 9.294 9.298 9.088 9.207 1,423,437 -0.06(-0.62%)
May 11, 2004 9.283 9.312 9.258 9.264 1,151,563 +0.09(+0.97%)
May 10, 2004 9.295 9.297 9.047 9.175 3,522,864 -0.21(-2.26%)
May 07, 2004 9.569 9.569 9.319 9.387 1,851,372 -0.23(-2.37%)
May 06, 2004 9.678 9.678 9.491 9.614 2,006,611 -0.06(-0.65%)
May 05, 2004 9.679 9.731 9.648 9.678 887,903 +0.06(+0.67%)
May 04, 2004 9.591 9.691 9.585 9.613 1,983,613 +0.04(+0.46%)
May 03, 2004 9.648 9.715 9.538 9.569 1,749,522 -0.04(-0.38%)
Apr 30, 2004 9.630 9.679 9.574 9.606 1,426,723 -0.03(-0.34%)
Apr 29, 2004 9.703 9.741 9.591 9.639 1,439,043 +0.02(+0.22%)
Apr 28, 2004 9.886 9.886 9.610 9.618 3,099,036 -0.36(-3.60%)
Apr 27, 2004 10.08 10.09 9.955 9.977 2,276,843 -0.12(-1.19%)
Apr 26, 2004 10.17 10.17 10.06 10.10 1,317,480 -0.01(-0.13%)
Apr 23, 2004 10.19 10.20 10.07 10.11 1,288,732 -0.05(-0.47%)
Apr 22, 2004 10.01 10.19 10.01 10.16 1,918,724 +0.15(+1.46%)
Apr 21, 2004 9.953 10.04 9.892 10.01 1,477,648 +0.09(+0.87%)
Apr 20, 2004 10.01 10.03 9.910 9.926 3,623,892 -0.11(-1.06%)
Apr 19, 2004 10.07 10.08 9.981 10.03 1,137,600 -0.01(-0.11%)
Apr 16, 2004 10.05 10.14 10.01 10.04 1,296,946 -0.02(-0.23%)
Apr 15, 2004 10.05 10.07 9.999 10.07 1,283,804 +0.05(+0.46%)
Apr 14, 2004 10.03 10.05 9.952 10.02 1,756,914 -0.09(-0.90%)
Apr 13, 2004 10.14 10.14 10.06 10.11 2,792,664 -0.01(-0.12%)
Apr 12, 2004 10.15 10.18 10.04 10.12 1,990,184 -0.02(-0.19%)
Apr 08, 2004 10.14 10.23 10.09 10.14 2,069,857 -0.01(-0.13%)
Apr 07, 2004 10.20 10.20 10.13 10.16 3,215,671 -0.01(-0.11%)
Apr 06, 2004 10.19 10.20 10.15 10.17 1,540,893 -0.02(-0.24%)
Apr 05, 2004 10.09 10.23 10.03 10.19 1,728,166 +0.16(+1.55%)
Apr 02, 2004 9.868 10.04 9.862 10.04 1,580,319 +0.23(+2.38%)
Apr 01, 2004 9.722 9.831 9.694 9.802 1,587,711 +0.16(+1.65%)
Mar 31, 2004 9.679 9.704 9.604 9.642 1,539,250 -0.05(-0.54%)
Mar 30, 2004 9.612 9.773 9.580 9.695 1,258,341 +0.10(+1.05%)
Mar 29, 2004 9.646 9.655 9.551 9.594 1,145,813 +0.05(+0.52%)
Mar 26, 2004 9.582 9.607 9.435 9.544 2,089,570 -0.04(-0.39%)
Mar 25, 2004 9.478 9.606 9.478 9.582 1,511,324 +0.10(+1.09%)
Mar 24, 2004 9.487 9.522 9.406 9.478 1,862,050 -0.01(-0.06%)
Mar 23, 2004 9.504 9.580 9.470 9.484 1,470,255 +0.00(+0.00%)
Mar 22, 2004 9.533 9.533 9.478 9.484 2,506,005 -0.10(-1.08%)
Mar 19, 2004 9.490 9.726 9.490 9.588 6,051,868 +0.16(+1.69%)
Mar 18, 2004 9.416 9.439 9.368 9.428 1,512,145 -0.01(-0.14%)
Mar 17, 2004 9.294 9.448 9.294 9.442 3,187,744 +0.16(+1.70%)
Mar 16, 2004 9.235 9.323 9.169 9.283 1,075,175 +0.15(+1.67%)
Mar 15, 2004 9.193 9.205 8.950 9.131 1,715,845 -0.06(-0.66%)
Mar 12, 2004 9.143 9.280 9.081 9.192 1,409,474 +0.07(+0.80%)
Mar 11, 2004 9.180 9.216 9.090 9.119 2,231,667 -0.08(-0.91%)
Mar 10, 2004 9.435 9.435 9.197 9.203 2,358,980 -0.20(-2.15%)
Mar 09, 2004 9.594 9.602 9.271 9.405 2,840,304 -0.16(-1.65%)
Mar 08, 2004 9.633 9.638 9.551 9.563 1,413,581 -0.07(-0.72%)
Mar 05, 2004 9.521 9.669 9.521 9.633 1,370,869 +0.04(+0.42%)
Mar 04, 2004 9.582 9.653 9.561 9.592 1,934,330 +0.02(+0.18%)
Mar 03, 2004 9.611 9.612 9.557 9.575 1,630,423 -0.10(-1.08%)
Mar 02, 2004 9.739 9.739 9.650 9.680 1,072,711 -0.09(-0.90%)
Mar 01, 2004 9.752 9.780 9.741 9.768 1,765,128 +0.10(+1.05%)
Feb 27, 2004 9.532 9.709 9.448 9.667 2,771,308 +0.11(+1.19%)
Feb 26, 2004 9.563 9.611 9.459 9.554 1,868,621 -0.01(-0.09%)
Feb 25, 2004 9.563 9.588 9.510 9.562 2,158,565 +0.02(+0.24%)
Feb 24, 2004 9.631 9.638 9.480 9.539 898,580 -0.09(-0.95%)
Feb 23, 2004 9.722 9.734 9.603 9.630 1,512,145 -0.11(-1.12%)
Feb 20, 2004 9.880 9.885 9.702 9.740 1,949,936 -0.10(-0.98%)
Feb 19, 2004 9.866 9.882 9.789 9.836 1,273,947 +0.03(+0.32%)
Feb 18, 2004 9.806 9.857 9.797 9.804 3,186,923 -0.00(-0.01%)
Feb 17, 2004 9.715 9.863 9.709 9.806 1,903,940 +0.10(+1.04%)
Feb 13, 2004 9.756 9.789 9.580 9.704 2,962,688 -0.02(-0.18%)
Feb 12, 2004 9.882 9.882 9.709 9.722 2,359,801 -0.18(-1.77%)
Feb 11, 2004 9.855 9.922 9.789 9.897 1,958,150 +0.07(+0.72%)
Feb 10, 2004 9.907 9.910 9.806 9.826 2,648,924 -0.01(-0.15%)
Feb 09, 2004 9.916 9.916 9.823 9.841 1,635,351 -0.01(-0.12%)
Feb 06, 2004 9.813 9.868 9.813 9.853 1,783,198 +0.06(+0.60%)
Feb 05, 2004 9.804 9.870 9.773 9.795 2,799,235 +0.02(+0.21%)
Feb 04, 2004 9.791 9.798 9.697 9.774 2,240,702 -0.02(-0.17%)
Feb 03, 2004 9.849 9.849 9.746 9.791 2,749,953 +0.00(+0.04%)
Feb 02, 2004 9.853 9.904 9.770 9.787 2,989,793 -0.10(-0.97%)
Jan 30, 2004 10.00 10.00 9.869 9.883 3,135,176 -0.12(-1.24%)
Jan 29, 2004 10.04 10.07 9.997 10.01 4,625,145 -0.05(-0.47%)
Jan 28, 2004 10.11 10.18 10.05 10.06 3,603,358 -0.06(-0.63%)
Jan 27, 2004 10.03 10.20 10.03 10.12 2,933,940 +0.08(+0.78%)
Jan 26, 2004 10.00 10.04 9.936 10.04 2,617,712 +0.06(+0.56%)
Jan 23, 2004 9.980 9.992 9.905 9.985 2,175,814 -0.02(-0.23%)
Jan 22, 2004 9.953 10.05 9.953 10.01 1,234,522 +0.03(+0.29%)
Jan 21, 2004 9.982 10.03 9.778 9.978 3,021,827 +0.01(+0.09%)
Jan 20, 2004 10.04 10.06 9.937 9.970 806,587 -0.01(-0.12%)
Jan 16, 2004 9.937 10.03 9.892 9.982 864,083 +0.05(+0.45%)
Jan 15, 2004 9.971 9.971 9.871 9.937 940,470 -0.06(-0.60%)
Jan 14, 2004 10.01 10.04 9.958 9.997 1,048,070 -0.05(-0.53%)
Jan 13, 2004 10.04 10.08 10.03 10.05 1,168,812 +0.06(+0.59%)
Jan 12, 2004 9.971 10.04 9.948 9.992 1,501,467 -0.02(-0.18%)
Jan 09, 2004 10.12 10.12 10.00 10.01 1,494,075 -0.02(-0.22%)
Jan 08, 2004 9.983 10.10 9.983 10.03 3,593,502 +0.38(+3.94%)
Jan 07, 2004 9.899 9.899 9.641 9.652 1,572,105 -0.25(-2.51%)
Jan 06, 2004 9.874 9.935 9.748 9.901 1,100,638 +0.05(+0.54%)
Jan 05, 2004 9.892 10.02 9.791 9.847 1,517,073 -0.03(-0.33%)
Jan 02, 2004 9.746 10.02 9.746 9.880 1,316,659 +0.13(+1.37%)
Dec 31, 2003 9.801 9.836 9.728 9.746 705,558 -0.06(-0.62%)
Dec 30, 2003 9.702 9.834 9.683 9.807 1,108,852 +0.06(+0.62%)
Dec 29, 2003 9.549 9.754 9.544 9.746 1,555,678 +0.20(+2.09%)
Dec 26, 2003 9.582 9.612 9.546 9.546 270,231 -0.01(-0.11%)
Dec 24, 2003 9.601 9.622 9.541 9.557 494,465 -0.07(-0.77%)
Dec 23, 2003 9.713 9.715 9.602 9.631 1,093,246 -0.06(-0.64%)
Dec 22, 2003 9.819 9.870 9.679 9.694 2,036,180 -0.10(-0.99%)
Dec 19, 2003 9.752 9.832 9.714 9.791 1,169,633 -0.00(-0.04%)
Dec 18, 2003 9.557 9.821 9.557 9.795 1,262,448 +0.21(+2.15%)
Dec 17, 2003 9.375 9.630 9.375 9.589 1,572,105 +0.25(+2.69%)
Dec 16, 2003 9.401 9.401 9.281 9.338 876,403 -0.06(-0.66%)
Dec 15, 2003 9.528 9.528 9.400 9.400 1,686,276 -0.04(-0.37%)
Dec 12, 2003 9.557 9.557 9.415 9.435 1,893,262 -0.03(-0.31%)
Dec 11, 2003 9.582 9.608 9.444 9.465 2,305,591 -0.15(-1.58%)
Dec 10, 2003 9.679 9.679 9.616 9.617 2,135,567 -0.09(-0.94%)
Dec 09, 2003 9.718 9.750 9.672 9.708 1,636,172 +0.09(+0.90%)
Dec 08, 2003 9.620 9.631 9.595 9.622 741,698 +0.10(+1.01%)
Dec 05, 2003 9.541 9.608 9.521 9.526 603,708 -0.00(-0.04%)
Dec 04, 2003 9.566 9.567 9.508 9.529 1,145,813 +0.00(+0.04%)
Dec 03, 2003 9.515 9.636 9.515 9.526 1,201,667 +0.03(+0.35%)
Dec 02, 2003 9.478 9.532 9.415 9.493 998,788 +0.02(+0.21%)
Dec 01, 2003 9.455 9.488 9.442 9.473 1,793,876 +0.03(+0.35%)
Nov 28, 2003 9.373 9.470 9.367 9.440 395,079 +0.10(+1.12%)
Nov 26, 2003 9.377 9.377 9.304 9.336 2,030,431 -0.10(-1.11%)
Nov 25, 2003 9.398 9.484 9.398 9.440 1,698,597 +0.01(+0.12%)
Nov 24, 2003 9.376 9.480 9.353 9.429 2,153,637 +0.08(+0.83%)
Nov 21, 2003 9.314 9.365 9.309 9.351 744,162 +0.02(+0.23%)
Nov 20, 2003 9.303 9.362 9.277 9.330 1,334,729 +0.01(+0.10%)
Nov 19, 2003 9.338 9.396 9.291 9.320 1,392,225 +0.02(+0.21%)
Nov 18, 2003 9.360 9.368 9.284 9.300 2,054,251 +0.00(+0.01%)
Nov 17, 2003 9.370 9.370 9.235 9.299 1,465,327 -0.17(-1.83%)
Nov 14, 2003 9.493 9.617 9.472 9.472 895,295 -0.07(-0.71%)
Nov 13, 2003 9.478 9.563 9.384 9.540 1,727,345 +0.03(+0.33%)
Nov 12, 2003 9.484 9.538 9.484 9.508 1,809,482 +0.07(+0.75%)
Nov 11, 2003 9.465 9.465 9.411 9.438 1,648,493 -0.05(-0.53%)
Nov 10, 2003 9.704 9.779 9.594 9.488 1,433,294 -0.22(-2.22%)
Nov 07, 2003 9.910 9.910 9.653 9.703 2,470,686 -0.08(-0.86%)
Nov 06, 2003 9.816 9.847 9.657 9.787 3,150,782 +0.03(+0.30%)
Nov 05, 2003 9.920 9.935 9.608 9.758 1,947,472 -0.18(-1.83%)
Nov 04, 2003 9.920 10.01 9.874 9.939 1,157,313 +0.05(+0.54%)
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.