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

OFG Bancorp (NY: OFG )

36.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 11.19 11.19 11.19 0 -0.13(-1.13%)
Dec 29, 2016 11.57 11.70 11.19 11.31 211,089 -0.21(-1.85%)
Dec 28, 2016 11.66 11.70 11.40 11.53 195,917 -0.08(-0.66%)
Dec 27, 2016 11.61 11.78 11.48 11.61 299,196 +0.04(+0.37%)
Dec 23, 2016 11.56 11.56 11.56 0 +0.04(+0.37%)
Dec 22, 2016 11.73 11.73 11.35 11.52 239,983 -0.21(-1.81%)
Dec 21, 2016 11.56 11.82 11.44 11.73 450,432 +0.21(+1.85%)
Dec 20, 2016 11.52 11.78 11.44 11.52 475,486 +0.04(+0.37%)
Dec 19, 2016 11.39 11.52 11.18 11.48 846,667 +0.04(+0.37%)
Dec 16, 2016 11.78 11.78 11.35 11.44 1,141,222 -0.30(-2.54%)
Dec 15, 2016 11.69 11.90 11.56 11.73 574,578 +0.08(+0.73%)
Dec 14, 2016 11.65 11.78 11.48 11.65 321,809 -0.13(-1.08%)
Dec 13, 2016 11.73 11.95 11.65 11.78 325,178 +0.04(+0.36%)
Dec 12, 2016 11.95 12.01 11.65 11.73 292,536 -0.30(-2.47%)
Dec 09, 2016 12.12 12.12 11.78 12.03 498,895 -0.13(-1.05%)
Dec 08, 2016 12.03 12.31 11.84 12.16 789,197 +0.21(+1.78%)
Dec 07, 2016 11.73 11.95 11.65 11.95 843,372 +0.21(+1.81%)
Dec 06, 2016 11.65 11.86 11.52 11.73 704,063 +0.17(+1.47%)
Dec 05, 2016 11.86 11.86 11.52 11.56 576,130 -0.21(-1.81%)
Dec 02, 2016 11.52 11.78 11.39 11.78 728,191 +0.21(+1.84%)
Dec 01, 2016 11.52 11.69 11.42 11.56 491,985 +0.08(+0.74%)
Nov 30, 2016 11.52 11.69 11.18 11.48 687,650 +0.13(+1.12%)
Nov 29, 2016 11.35 11.61 11.22 11.35 639,439 +0.04(+0.38%)
Nov 28, 2016 11.31 11.37 10.88 11.31 567,519 -0.13(-1.11%)
Nov 25, 2016 11.31 11.44 11.27 11.44 94,483 +0.09(+0.75%)
Nov 23, 2016 11.35 11.35 11.35 0 +0.17(+1.52%)
Nov 22, 2016 11.18 11.44 11.10 11.18 525,853 +0.08(+0.77%)
Nov 21, 2016 11.44 11.44 11.05 11.10 335,520 -0.34(-2.97%)
Nov 18, 2016 11.22 11.46 11.20 11.44 752,468 +0.21(+1.89%)
Nov 17, 2016 11.10 11.35 11.05 11.22 405,805 +0.13(+1.15%)
Nov 16, 2016 10.97 11.18 10.87 11.10 456,991 +0.04(+0.38%)
Nov 15, 2016 10.84 11.12 10.80 11.05 491,135 +0.04(+0.39%)
Nov 14, 2016 10.71 11.27 10.71 11.01 862,654 +0.34(+3.19%)
Nov 11, 2016 9.607 10.80 9.522 10.67 1,035,451 +1.02(+10.57%)
Nov 10, 2016 9.267 9.692 9.267 9.650 1,689,811 +0.34(+3.65%)
Nov 09, 2016 9.310 9.437 9.246 9.310 925,844 +0.09(+0.92%)
Nov 08, 2016 9.225 9.310 9.140 9.225 577,324 +0.04(+0.46%)
Nov 07, 2016 9.395 9.607 9.182 9.182 339,015 +0.00(+0.00%)
Nov 04, 2016 9.097 9.395 9.055 9.182 539,985 +0.13(+1.41%)
Nov 03, 2016 8.885 9.097 8.842 9.055 266,483 +0.17(+1.91%)
Nov 02, 2016 8.927 9.097 8.821 8.885 339,563 -0.09(-0.95%)
Nov 01, 2016 9.140 9.140 8.885 8.970 242,469 -0.09(-0.94%)
Oct 31, 2016 8.842 9.097 8.757 9.055 335,084 +0.17(+1.91%)
Oct 28, 2016 8.927 8.944 8.774 8.885 337,569 -0.03(-0.29%)
Oct 27, 2016 8.953 9.055 8.876 8.910 198,035 +0.02(+0.19%)
Oct 26, 2016 8.910 9.097 8.859 8.893 251,772 -0.13(-1.41%)
Oct 25, 2016 9.080 9.118 8.961 9.021 244,938 -0.04(-0.47%)
Oct 24, 2016 8.553 9.191 8.553 9.063 421,443 +0.63(+7.46%)
Oct 21, 2016 8.264 8.579 8.169 8.434 171,427 +0.08(+0.92%)
Oct 20, 2016 8.383 8.502 8.340 8.357 120,643 -0.03(-0.30%)
Oct 19, 2016 8.255 8.519 8.238 8.383 156,164 +0.17(+2.07%)
Oct 18, 2016 8.417 8.451 8.068 8.213 166,869 +0.00(+0.00%)
Oct 17, 2016 8.272 8.366 8.196 8.213 151,828 -0.08(-0.92%)
Oct 14, 2016 8.315 8.443 8.238 8.289 162,220 +0.16(+1.99%)
Oct 13, 2016 8.230 8.379 8.009 8.128 230,127 -0.28(-3.34%)
Oct 12, 2016 8.425 8.519 8.349 8.408 126,602 -0.02(-0.20%)
Oct 11, 2016 8.570 8.732 8.332 8.425 125,939 -0.16(-1.88%)
Oct 10, 2016 8.553 8.761 8.553 8.587 143,201 +0.11(+1.30%)
Oct 07, 2016 8.647 8.698 8.357 8.477 189,906 -0.18(-2.06%)
Oct 06, 2016 8.774 8.825 8.562 8.655 155,790 -0.11(-1.26%)
Oct 05, 2016 8.587 9.029 8.587 8.766 261,321 +0.24(+2.79%)
Oct 04, 2016 8.451 8.664 8.443 8.528 193,555 +0.09(+1.11%)
Oct 03, 2016 8.536 8.613 8.383 8.434 227,619 -0.16(-1.88%)
Sep 30, 2016 8.357 8.655 8.289 8.596 268,556 +0.28(+3.37%)
Sep 29, 2016 8.553 8.689 8.306 8.315 301,263 -0.28(-3.26%)
Sep 28, 2016 8.502 8.604 8.443 8.596 200,786 +0.15(+1.81%)
Sep 27, 2016 8.316 8.459 8.257 8.443 322,976 +0.10(+1.22%)
Sep 26, 2016 8.366 8.586 8.341 8.341 281,912 -0.15(-1.79%)
Sep 23, 2016 8.586 8.713 8.451 8.493 377,788 -0.11(-1.28%)
Sep 22, 2016 8.502 8.624 8.400 8.603 923,189 +0.17(+2.00%)
Sep 21, 2016 8.688 8.688 8.282 8.434 417,538 -0.15(-1.77%)
Sep 20, 2016 8.688 8.688 8.569 8.586 148,137 -0.01(-0.10%)
Sep 19, 2016 8.586 8.772 8.535 8.595 200,758 +0.08(+0.89%)
Sep 16, 2016 8.612 8.628 8.506 8.519 403,501 -0.16(-1.85%)
Sep 15, 2016 8.595 8.734 8.485 8.679 169,506 +0.12(+1.38%)
Sep 14, 2016 8.637 8.755 8.485 8.561 193,590 -0.08(-0.88%)
Sep 13, 2016 8.654 8.764 8.502 8.637 413,029 -0.19(-2.11%)
Sep 12, 2016 8.806 8.831 8.637 8.823 339,172 -0.11(-1.23%)
Sep 09, 2016 9.093 9.203 8.924 8.933 324,216 -0.19(-2.04%)
Sep 08, 2016 9.144 9.195 8.950 9.119 312,606 -0.03(-0.37%)
Sep 07, 2016 8.966 9.169 8.945 9.152 381,105 +0.14(+1.59%)
Sep 06, 2016 9.254 9.279 8.933 9.009 279,672 -0.20(-2.20%)
Sep 02, 2016 9.212 9.212 9.212 9.212 195,362 +0.08(+0.93%)
Sep 01, 2016 9.271 9.304 9.009 9.127 351,500 -0.09(-1.01%)
Aug 31, 2016 9.279 9.359 9.127 9.220 397,786 -0.05(-0.55%)
Aug 30, 2016 9.372 9.490 9.262 9.271 279,180 -0.10(-1.08%)
Aug 29, 2016 9.330 9.499 9.330 9.372 524,375 +0.07(+0.73%)
Aug 26, 2016 9.296 9.321 9.195 9.304 445,670 +0.08(+0.82%)
Aug 25, 2016 9.186 9.389 9.186 9.228 479,042 +0.00(+0.00%)
Aug 24, 2016 9.262 9.330 9.135 9.228 282,318 -0.03(-0.27%)
Aug 23, 2016 9.364 9.507 9.254 9.254 222,644 -0.03(-0.27%)
Aug 22, 2016 9.203 9.343 9.110 9.279 204,238 +0.00(+0.00%)
Aug 19, 2016 9.254 9.304 9.195 9.279 214,611 +0.00(+0.00%)
Aug 18, 2016 9.186 9.313 9.161 9.279 240,239 +0.14(+1.48%)
Aug 17, 2016 9.093 9.212 9.093 9.144 213,988 +0.02(+0.19%)
Aug 16, 2016 9.076 9.161 8.983 9.127 262,576 +0.03(+0.37%)
Aug 15, 2016 9.026 9.110 8.971 9.093 305,881 +0.14(+1.51%)
Aug 12, 2016 9.000 9.076 8.840 8.958 197,777 -0.14(-1.58%)
Aug 11, 2016 8.966 9.195 8.916 9.102 504,007 +0.20(+2.28%)
Aug 10, 2016 9.203 9.203 8.865 8.899 625,924 -0.31(-3.39%)
Aug 09, 2016 9.254 9.296 9.195 9.212 444,718 -0.03(-0.27%)
Aug 08, 2016 9.321 9.448 9.186 9.237 379,730 -0.03(-0.27%)
Aug 05, 2016 9.135 9.507 9.085 9.262 594,217 +0.25(+2.72%)
Aug 04, 2016 9.000 9.051 8.882 9.017 322,550 +0.01(+0.09%)
Aug 03, 2016 8.873 9.102 8.831 9.009 237,607 +0.13(+1.43%)
Aug 02, 2016 8.983 8.983 8.802 8.882 292,169 -0.07(-0.76%)
Aug 01, 2016 8.975 9.076 8.831 8.950 379,945 -0.02(-0.19%)
Jul 29, 2016 8.983 9.059 8.797 8.966 390,602 -0.04(-0.47%)
Jul 28, 2016 9.110 9.152 8.975 9.009 723,496 -0.08(-0.84%)
Jul 27, 2016 8.916 9.195 8.865 9.085 942,142 +0.18(+1.99%)
Jul 26, 2016 8.755 8.966 8.721 8.907 531,167 +0.19(+2.23%)
Jul 25, 2016 8.696 8.857 8.582 8.713 500,527 +0.03(+0.39%)
Jul 22, 2016 7.682 8.696 7.682 8.679 653,923 +0.62(+7.65%)
Jul 21, 2016 8.104 8.181 8.037 8.062 445,997 -0.01(-0.10%)
Jul 20, 2016 8.088 8.180 7.978 8.071 341,330 -0.02(-0.21%)
Jul 19, 2016 8.011 8.176 8.011 8.088 388,577 +0.02(+0.21%)
Jul 18, 2016 8.045 8.147 7.995 8.071 342,061 +0.02(+0.21%)
Jul 15, 2016 7.944 8.075 7.792 8.054 774,130 +0.19(+2.47%)
Jul 14, 2016 7.775 7.982 7.690 7.859 564,917 +0.18(+2.31%)
Jul 13, 2016 7.699 7.716 7.488 7.682 310,360 -0.03(-0.44%)
Jul 12, 2016 7.564 7.733 7.547 7.716 641,868 +0.25(+3.28%)
Jul 11, 2016 7.335 7.479 7.293 7.471 351,777 +0.19(+2.55%)
Jul 08, 2016 7.057 7.310 6.989 7.285 386,691 +0.30(+4.23%)
Jul 07, 2016 6.879 7.099 6.879 6.989 434,678 +0.13(+1.85%)
Jul 06, 2016 6.778 6.955 6.634 6.862 282,137 +0.04(+0.62%)
Jul 05, 2016 7.065 7.154 6.691 6.820 661,498 -0.35(-4.83%)
Jul 01, 2016 6.964 7.166 7.166 7.166 563,960 +0.15(+2.17%)
Jun 30, 2016 6.972 7.073 6.718 7.014 628,928 +0.11(+1.59%)
Jun 29, 2016 6.761 7.023 6.668 6.904 574,983 +0.20(+3.03%)
Jun 28, 2016 6.575 6.735 6.423 6.702 711,511 +0.27(+4.20%)
Jun 27, 2016 6.859 6.859 6.398 6.431 741,327 -0.60(-8.47%)
Jun 24, 2016 7.085 7.119 6.691 7.027 832,093 -0.39(-5.31%)
Jun 23, 2016 7.236 7.538 7.194 7.421 793,757 +0.31(+4.36%)
Jun 22, 2016 7.119 7.169 7.043 7.110 410,387 +0.03(+0.35%)
Jun 21, 2016 7.211 7.228 6.968 7.085 298,000 -0.10(-1.40%)
Jun 20, 2016 7.261 7.337 7.161 7.186 517,556 +0.15(+2.15%)
Jun 17, 2016 6.959 7.085 6.901 7.035 1,130,790 +0.11(+1.57%)
Jun 16, 2016 6.892 6.993 6.708 6.926 534,712 -0.07(-0.96%)
Jun 15, 2016 6.917 7.270 6.859 6.993 371,358 +0.11(+1.58%)
Jun 14, 2016 7.027 7.312 6.750 6.884 857,132 -0.20(-2.84%)
Jun 13, 2016 7.077 7.303 7.052 7.085 420,242 -0.04(-0.59%)
Jun 10, 2016 7.152 7.379 7.060 7.127 582,133 -0.19(-2.63%)
Jun 09, 2016 7.479 7.479 7.203 7.320 567,744 -0.25(-3.32%)
Jun 08, 2016 7.572 7.689 7.546 7.572 465,821 +0.00(+0.00%)
Jun 07, 2016 7.546 7.714 7.538 7.572 786,713 +0.03(+0.33%)
Jun 06, 2016 7.328 7.647 7.328 7.546 922,977 +0.18(+2.51%)
Jun 03, 2016 7.362 7.395 7.110 7.362 533,220 -0.09(-1.24%)
Jun 02, 2016 7.572 7.572 7.379 7.454 532,438 -0.18(-2.31%)
Jun 01, 2016 7.546 7.672 7.320 7.630 776,780 -0.03(-0.44%)
May 31, 2016 7.521 7.731 7.429 7.664 1,090,972 +0.25(+3.39%)
May 27, 2016 7.463 7.412 7.412 7.412 371,742 -0.08(-1.01%)
May 26, 2016 7.580 7.588 7.395 7.488 372,758 -0.06(-0.78%)
May 25, 2016 7.546 7.714 7.504 7.546 782,742 +0.09(+1.24%)
May 24, 2016 7.320 7.563 7.270 7.454 520,193 +0.18(+2.42%)
May 23, 2016 7.144 7.286 6.959 7.278 488,888 +0.13(+1.76%)
May 20, 2016 7.102 7.228 7.068 7.152 318,350 +0.08(+1.19%)
May 19, 2016 7.060 7.253 6.842 7.068 509,959 -0.03(-0.47%)
May 18, 2016 6.817 7.253 6.817 7.102 631,511 +0.23(+3.42%)
May 17, 2016 6.792 7.010 6.708 6.867 672,051 +0.05(+0.74%)
May 16, 2016 6.808 6.951 6.741 6.817 383,307 +0.03(+0.37%)
May 13, 2016 6.876 7.077 6.641 6.792 500,893 -0.11(-1.58%)
May 12, 2016 7.102 7.169 6.850 6.901 288,569 -0.13(-1.91%)
May 11, 2016 7.018 7.127 6.943 7.035 355,894 +0.00(+0.00%)
May 10, 2016 6.800 7.068 6.758 7.035 432,207 +0.29(+4.22%)
May 09, 2016 6.850 6.917 6.448 6.750 443,471 -0.15(-2.19%)
May 06, 2016 6.901 6.934 6.800 6.901 403,607 -0.05(-0.72%)
May 05, 2016 6.943 7.127 6.876 6.951 386,305 +0.09(+1.34%)
May 04, 2016 6.917 7.127 6.729 6.859 673,694 -0.14(-2.04%)
May 03, 2016 7.194 7.194 6.901 7.001 568,187 -0.32(-4.35%)
May 02, 2016 7.370 7.429 7.144 7.320 498,993 -0.08(-1.13%)
Apr 29, 2016 7.404 7.647 7.320 7.404 449,545 -0.03(-0.34%)
Apr 28, 2016 7.488 7.588 7.412 7.429 416,741 -0.09(-1.23%)
Apr 27, 2016 7.504 7.655 7.362 7.521 645,289 -0.01(-0.11%)
Apr 26, 2016 7.320 7.538 7.236 7.530 543,064 +0.26(+3.58%)
Apr 25, 2016 7.127 7.280 6.943 7.270 611,158 +0.13(+1.88%)
Apr 22, 2016 6.574 7.152 6.549 7.136 664,245 +0.56(+8.55%)
Apr 21, 2016 6.414 6.658 6.372 6.574 492,444 +0.10(+1.55%)
Apr 20, 2016 6.289 6.515 6.217 6.473 362,687 +0.19(+3.07%)
Apr 19, 2016 6.020 6.314 5.987 6.280 433,885 +0.24(+4.03%)
Apr 18, 2016 5.962 6.113 5.886 6.037 302,153 +0.02(+0.28%)
Apr 15, 2016 5.978 6.087 5.903 6.020 300,253 +0.01(+0.14%)
Apr 14, 2016 5.769 6.037 5.710 6.012 405,474 +0.23(+3.91%)
Apr 13, 2016 5.568 5.827 5.559 5.786 458,539 +0.33(+5.99%)
Apr 12, 2016 5.475 5.559 5.320 5.459 394,106 +0.03(+0.46%)
Apr 11, 2016 5.383 5.635 5.366 5.433 377,525 +0.13(+2.53%)
Apr 08, 2016 5.383 5.576 5.249 5.299 603,962 -0.09(-1.71%)
Apr 07, 2016 5.383 5.534 5.308 5.391 876,892 -0.08(-1.53%)
Apr 06, 2016 5.459 5.572 5.391 5.475 696,829 +0.02(+0.31%)
Apr 05, 2016 5.534 5.660 5.425 5.459 576,298 -0.14(-2.54%)
Apr 04, 2016 5.844 5.867 5.534 5.601 759,031 -0.24(-4.16%)
Apr 01, 2016 5.861 5.886 5.660 5.844 511,709 -0.02(-0.29%)
Mar 31, 2016 5.903 5.987 5.752 5.861 424,412 -0.08(-1.27%)
Mar 30, 2016 5.911 6.079 5.861 5.936 374,555 +0.06(+1.00%)
Mar 29, 2016 5.727 5.890 5.568 5.878 637,860 +0.07(+1.15%)
Mar 28, 2016 5.794 5.956 5.761 5.811 401,724 +0.02(+0.43%)
Mar 24, 2016 5.777 5.786 5.786 5.786 681,112 -0.10(-1.69%)
Mar 23, 2016 6.052 6.052 5.773 5.886 727,956 -0.20(-3.28%)
Mar 22, 2016 5.994 6.143 5.927 6.085 539,125 +0.02(+0.27%)
Mar 21, 2016 6.052 6.185 5.960 6.068 723,876 +0.08(+1.39%)
Mar 18, 2016 5.719 6.023 5.694 5.985 5,160,943 +0.31(+5.42%)
Mar 17, 2016 5.403 5.736 5.403 5.678 1,083,622 +0.22(+4.12%)
Mar 16, 2016 5.595 5.653 5.287 5.453 1,383,279 -0.21(-3.67%)
Mar 15, 2016 5.486 5.669 5.403 5.661 889,642 +0.08(+1.49%)
Mar 14, 2016 5.910 5.910 5.279 5.578 1,618,418 -0.39(-6.55%)
Mar 11, 2016 5.753 5.985 5.728 5.969 833,921 +0.27(+4.66%)
Mar 10, 2016 5.503 5.703 5.387 5.703 1,631,297 +0.22(+3.94%)
Mar 09, 2016 5.753 5.794 5.387 5.486 639,615 -0.23(-4.07%)
Mar 08, 2016 5.786 5.886 5.503 5.719 894,811 -0.17(-2.96%)
Mar 07, 2016 5.678 5.927 5.653 5.894 749,523 +0.21(+3.65%)
Mar 04, 2016 5.644 5.728 5.536 5.686 1,288,605 +0.12(+2.24%)
Mar 03, 2016 5.395 5.611 5.362 5.561 621,961 +0.17(+3.08%)
Mar 02, 2016 5.021 5.428 5.004 5.395 651,457 +0.34(+6.74%)
Mar 01, 2016 4.871 5.063 4.797 5.054 735,608 +0.22(+4.47%)
Feb 29, 2016 4.846 4.938 4.730 4.838 703,096 -0.01(-0.17%)
Feb 26, 2016 4.464 4.913 4.450 4.846 822,214 +0.46(+10.42%)
Feb 25, 2016 4.414 4.447 4.190 4.389 689,789 -0.03(-0.75%)
Feb 24, 2016 4.331 4.456 4.173 4.422 843,308 -0.02(-0.37%)
Feb 23, 2016 4.622 4.630 4.327 4.439 820,096 -0.20(-4.30%)
Feb 22, 2016 4.555 4.755 4.555 4.639 1,103,289 +0.14(+3.14%)
Feb 19, 2016 4.406 4.497 4.289 4.497 661,626 +0.07(+1.50%)
Feb 18, 2016 4.572 4.572 4.323 4.431 759,920 -0.12(-2.74%)
Feb 17, 2016 4.863 4.913 4.472 4.555 1,060,410 -0.26(-5.35%)
Feb 16, 2016 4.422 4.838 4.331 4.813 1,230,133 +0.49(+11.35%)
Feb 12, 2016 4.057 4.323 4.323 4.323 1,543,149 +0.36(+9.01%)
Feb 11, 2016 4.090 4.273 3.899 3.965 885,802 -0.26(-6.10%)
Feb 10, 2016 4.281 4.348 4.181 4.223 696,828 -0.01(-0.20%)
Feb 09, 2016 4.156 4.273 4.090 4.231 721,079 -0.04(-0.97%)
Feb 08, 2016 4.439 4.439 4.102 4.273 927,422 -0.27(-5.86%)
Feb 05, 2016 4.730 4.871 4.531 4.539 874,896 -0.22(-4.71%)
Feb 04, 2016 4.481 4.846 4.456 4.763 1,176,317 +0.27(+5.91%)
Feb 03, 2016 4.273 4.572 4.156 4.497 1,129,284 +0.27(+6.29%)
Feb 02, 2016 4.156 4.231 4.123 4.231 1,356,235 -0.04(-0.97%)
Feb 01, 2016 4.123 4.398 3.791 4.273 1,675,496 -0.40(-8.54%)
Jan 29, 2016 4.414 4.680 4.364 4.672 1,184,683 +0.26(+5.84%)
Jan 28, 2016 4.406 4.616 4.398 4.414 810,373 +0.04(+0.95%)
Jan 27, 2016 4.148 4.497 4.148 4.373 1,395,363 +0.20(+4.78%)
Jan 26, 2016 4.123 4.373 3.974 4.173 1,109,074 +0.12(+2.87%)
Jan 25, 2016 4.531 4.539 4.048 4.057 1,068,609 -0.52(-11.27%)
Jan 22, 2016 4.639 4.730 4.489 4.572 962,243 +0.01(+0.18%)
Jan 21, 2016 4.439 4.821 4.389 4.564 1,160,215 +0.12(+2.62%)
Jan 20, 2016 4.406 4.464 4.215 4.447 1,351,062 -0.07(-1.65%)
Jan 19, 2016 5.038 5.046 4.489 4.522 1,340,622 -0.47(-9.48%)
Jan 15, 2016 5.029 4.996 4.996 4.996 1,406,855 -0.24(-4.60%)
Jan 14, 2016 5.196 5.295 5.104 5.237 916,299 +0.05(+0.96%)
Jan 13, 2016 5.229 5.395 5.029 5.187 1,133,987 -0.04(-0.79%)
Jan 12, 2016 5.279 5.287 4.954 5.229 713,414 -0.01(-0.16%)
Jan 11, 2016 5.279 5.428 5.104 5.237 993,670 +0.00(+0.00%)
Jan 08, 2016 5.736 5.761 5.196 5.237 1,186,431 -0.42(-7.35%)
Jan 07, 2016 5.794 5.877 5.607 5.653 1,887,441 -0.28(-4.76%)
Jan 06, 2016 5.927 6.027 5.836 5.935 754,446 -0.10(-1.65%)
Jan 05, 2016 6.077 6.102 5.919 6.035 841,769 +0.00(+0.00%)
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.