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

Addvantage Techs Group (NQ: AEY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Feb 28, 2005 4.860 4.940 4.850 4.940 10,500 +0.03(+0.61%)
Feb 25, 2005 4.910 4.910 4.910 4.910 1,600 -0.04(-0.81%)
Feb 24, 2005 5.000 5.010 4.950 4.950 14,600 -0.06(-1.20%)
Feb 23, 2005 5.010 5.050 5.000 5.010 6,700 -0.09(-1.76%)
Feb 22, 2005 5.170 5.170 5.000 5.100 14,100 -0.04(-0.78%)
Feb 18, 2005 5.120 5.140 5.000 5.140 9,300 +0.02(+0.39%)
Feb 17, 2005 4.920 5.150 4.920 5.120 11,400 +0.22(+4.49%)
Feb 16, 2005 5.350 5.350 4.900 4.900 14,100 -0.01(-0.20%)
Feb 15, 2005 4.970 4.970 4.870 4.910 5,500 -0.05(-1.01%)
Feb 14, 2005 4.800 4.960 4.750 4.960 14,500 +0.06(+1.22%)
Feb 11, 2005 4.950 4.990 4.800 4.900 15,600 -0.04(-0.81%)
Feb 10, 2005 4.850 4.980 4.850 4.940 2,700 -0.05(-1.00%)
Feb 09, 2005 5.000 5.050 4.850 4.990 19,100 -0.08(-1.58%)
Feb 08, 2005 5.230 5.230 5.050 5.070 7,900 -0.21(-3.98%)
Feb 07, 2005 5.280 5.280 5.200 5.280 12,500 +0.04(+0.76%)
Feb 04, 2005 5.260 5.300 5.200 5.240 8,200 -0.06(-1.13%)
Feb 03, 2005 5.410 5.410 5.300 5.300 600 -0.10(-1.85%)
Feb 02, 2005 5.300 5.400 5.300 5.400 4,500 +0.03(+0.56%)
Feb 01, 2005 5.390 5.400 5.370 5.370 7,600 -0.01(-0.19%)
Jan 31, 2005 5.380 5.380 5.380 5.380 300 +0.02(+0.37%)
Jan 28, 2005 5.200 5.370 5.190 5.360 13,100 +0.06(+1.13%)
Jan 27, 2005 5.710 5.710 4.750 5.300 110,900 -0.32(-5.69%)
Jan 26, 2005 5.540 5.730 5.540 5.620 3,000 -0.04(-0.71%)
Jan 25, 2005 5.660 5.660 5.660 5.660 1,000 -0.13(-2.25%)
Jan 24, 2005 5.890 5.890 5.770 5.790 13,400 -0.10(-1.70%)
Jan 21, 2005 5.890 5.890 5.750 5.890 5,100 +0.04(+0.68%)
Jan 20, 2005 5.700 5.850 5.700 5.850 1,600 +0.11(+1.92%)
Jan 19, 2005 5.740 5.740 5.740 5.740 200 +0.03(+0.53%)
Jan 18, 2005 5.890 5.890 5.710 5.710 1,600 -0.18(-3.06%)
Jan 14, 2005 5.820 5.890 5.540 5.890 9,200 +0.09(+1.55%)
Jan 13, 2005 5.800 5.800 5.800 5.800 3,100 -0.09(-1.53%)
Jan 12, 2005 5.750 5.900 5.450 5.890 15,900 +0.04(+0.68%)
Jan 11, 2005 5.650 5.850 5.640 5.850 19,000 +0.09(+1.51%)
Jan 10, 2005 5.900 5.900 5.600 5.763 26,600 +0.01(+0.23%)
Jan 07, 2005 5.800 5.800 5.750 5.750 1,500 -0.19(-3.20%)
Jan 06, 2005 5.600 5.940 5.600 5.940 114,300 +0.14(+2.41%)
Jan 05, 2005 5.900 5.920 5.800 5.800 3,900 -0.09(-1.53%)
Jan 04, 2005 5.710 5.890 5.710 5.890 11,200 +0.19(+3.33%)
Jan 03, 2005 5.700 5.700 5.570 5.700 23,000 +0.20(+3.64%)
Dec 31, 2004 5.350 5.500 5.280 5.500 35,200 +0.13(+2.42%)
Dec 30, 2004 5.160 5.370 5.150 5.370 6,500 +0.20(+3.87%)
Dec 29, 2004 5.200 5.260 5.170 5.170 4,600 -0.03(-0.58%)
Dec 28, 2004 5.200 5.200 5.200 5.200 1,300 +0.02(+0.39%)
Dec 27, 2004 5.260 5.260 5.180 5.180 9,600 -0.15(-2.81%)
Dec 23, 2004 5.420 5.420 5.250 5.330 11,200 -0.07(-1.30%)
Dec 22, 2004 5.400 5.490 5.250 5.400 118,300 -0.04(-0.74%)
Dec 21, 2004 5.430 5.440 5.380 5.440 900 +0.09(+1.68%)
Dec 20, 2004 5.500 5.550 5.350 5.350 5,600 -0.05(-0.93%)
Dec 17, 2004 5.550 5.600 5.400 5.400 13,300 -0.18(-3.23%)
Dec 16, 2004 5.400 5.580 5.350 5.580 10,500 +0.18(+3.33%)
Dec 15, 2004 5.500 5.500 5.400 5.400 10,300 -0.12(-2.17%)
Dec 14, 2004 5.550 5.550 5.500 5.520 13,400 +0.02(+0.36%)
Dec 13, 2004 5.300 5.500 5.200 5.500 72,800 +0.02(+0.36%)
Dec 10, 2004 5.440 5.500 5.430 5.480 1,400 -0.02(-0.36%)
Dec 09, 2004 5.220 5.500 5.220 5.500 8,400 +0.28(+5.36%)
Dec 08, 2004 5.470 5.470 5.000 5.220 21,800 -0.19(-3.51%)
Dec 07, 2004 5.200 5.410 4.820 5.410 15,600 +0.26(+5.05%)
Dec 06, 2004 5.450 5.450 5.000 5.150 22,400 -0.29(-5.33%)
Dec 03, 2004 5.370 5.440 5.200 5.440 9,000 -0.03(-0.55%)
Dec 02, 2004 5.150 5.500 4.900 5.470 13,200 +0.38(+7.47%)
Dec 01, 2004 5.250 5.260 4.500 5.090 16,400 -0.16(-3.05%)
Nov 30, 2004 5.310 5.500 5.250 5.250 15,000 -0.04(-0.76%)
Nov 29, 2004 5.820 5.820 5.100 5.290 47,400 -0.57(-9.73%)
Nov 26, 2004 5.880 5.880 5.810 5.860 1,300 -0.04(-0.68%)
Nov 24, 2004 6.050 6.150 5.900 5.900 5,300 -0.10(-1.67%)
Nov 23, 2004 6.200 6.300 5.880 6.000 9,200 -0.08(-1.32%)
Nov 22, 2004 5.980 6.150 5.850 6.080 14,600 +0.09(+1.50%)
Nov 19, 2004 5.800 6.200 5.500 5.990 364,900 +0.31(+5.46%)
Nov 18, 2004 5.270 5.680 5.250 5.680 161,000 +0.41(+7.78%)
Nov 17, 2004 5.350 5.390 5.270 5.270 15,000 -0.20(-3.66%)
Nov 16, 2004 5.400 5.500 5.310 5.470 4,000 +0.12(+2.24%)
Nov 15, 2004 5.240 5.350 5.240 5.350 3,400 +0.25(+4.90%)
Nov 12, 2004 5.400 5.600 5.100 5.100 16,800 -0.13(-2.49%)
Nov 11, 2004 4.990 5.400 4.850 5.230 16,900 +0.40(+8.28%)
Nov 10, 2004 4.500 4.830 4.500 4.830 5,800 +0.33(+7.33%)
Nov 09, 2004 4.490 4.500 4.490 4.500 1,200 +0.05(+1.12%)
Nov 08, 2004 4.300 4.450 4.300 4.450 2,000 +0.10(+2.30%)
Nov 05, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 04, 2004 4.350 4.350 4.350 4.350 100 +0.01(+0.23%)
Nov 03, 2004 4.340 4.340 4.340 4.340 500 +0.09(+2.12%)
Nov 02, 2004 4.300 4.300 4.250 4.250 2,300 +0.00(+0.00%)
Nov 01, 2004 4.290 4.290 4.250 4.250 600 +0.00(+0.00%)
Oct 29, 2004 4.210 4.250 4.210 4.250 2,500 -0.04(-0.93%)
Oct 28, 2004 4.290 4.290 4.290 4.290 1,000 +0.09(+2.14%)
Oct 27, 2004 4.070 4.200 4.060 4.200 1,500 +0.10(+2.44%)
Oct 26, 2004 4.100 4.100 4.070 4.100 5,100 -0.10(-2.38%)
Oct 25, 2004 4.180 4.210 4.180 4.200 1,400 +0.00(+0.00%)
Oct 22, 2004 4.220 4.220 4.150 4.200 2,800 -0.12(-2.78%)
Oct 21, 2004 4.390 4.390 4.320 4.320 1,700 -0.08(-1.82%)
Oct 20, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 19, 2004 4.500 4.500 4.350 4.400 2,300 -0.10(-2.22%)
Oct 18, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 14, 2004 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Oct 13, 2004 4.450 4.460 4.450 4.450 2,200 +0.00(+0.00%)
Oct 12, 2004 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Oct 11, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Oct 08, 2004 4.550 4.590 4.450 4.450 5,900 +0.00(+0.00%)
Oct 07, 2004 4.000 4.580 4.000 4.450 18,400 +0.50(+12.66%)
Oct 06, 2004 3.900 3.950 3.900 3.950 900 +0.05(+1.28%)
Oct 05, 2004 3.950 3.950 3.900 3.900 1,000 -0.10(-2.50%)
Oct 04, 2004 4.000 4.000 4.000 4.000 400 +0.12(+3.09%)
Oct 01, 2004 3.850 3.880 3.850 3.880 3,700 +0.03(+0.78%)
Sep 30, 2004 3.850 3.950 3.850 3.850 11,400 -0.14(-3.51%)
Sep 29, 2004 4.500 4.500 3.350 3.990 38,900 -0.76(-16.00%)
Sep 28, 2004 4.870 4.870 4.750 4.750 1,700 -0.12(-2.46%)
Sep 27, 2004 4.800 4.950 4.800 4.870 11,500 +0.12(+2.53%)
Sep 24, 2004 4.410 4.750 4.410 4.750 5,400 +0.38(+8.70%)
Sep 23, 2004 4.370 4.370 4.370 4.370 1,900 -0.06(-1.35%)
Sep 22, 2004 4.600 4.600 4.340 4.430 10,000 -0.17(-3.70%)
Sep 21, 2004 3.850 4.600 3.850 4.600 34,900 +0.75(+19.48%)
Sep 20, 2004 3.750 3.850 3.750 3.850 19,400 +0.09(+2.39%)
Sep 17, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Sep 16, 2004 3.660 3.830 3.660 3.760 7,600 +0.10(+2.73%)
Sep 15, 2004 3.700 3.700 3.660 3.660 2,800 -0.06(-1.61%)
Sep 14, 2004 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 13, 2004 3.700 3.720 3.700 3.720 700 +0.02(+0.54%)
Sep 10, 2004 3.700 3.700 3.700 3.700 1,500 -0.10(-2.63%)
Sep 09, 2004 3.700 3.830 3.700 3.800 3,600 +0.00(+0.00%)
Sep 08, 2004 3.750 3.800 3.750 3.800 2,300 -0.03(-0.78%)
Sep 07, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 03, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Sep 02, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 01, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 31, 2004 3.700 3.830 3.550 3.830 4,200 +0.03(+0.79%)
Aug 30, 2004 3.800 3.800 3.800 3.800 2,700 +0.08(+2.15%)
Aug 27, 2004 3.720 3.720 3.720 3.720 300 -0.05(-1.33%)
Aug 26, 2004 3.700 3.770 3.680 3.770 2,400 -0.03(-0.79%)
Aug 25, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 24, 2004 3.790 3.800 3.790 3.800 2,100 +0.04(+1.06%)
Aug 23, 2004 3.760 3.830 3.760 3.760 2,700 +0.00(+0.00%)
Aug 20, 2004 3.760 3.760 3.760 3.760 100 +0.03(+0.80%)
Aug 19, 2004 3.710 3.730 3.700 3.730 1,300 +0.03(+0.81%)
Aug 18, 2004 3.700 3.700 3.700 3.700 500 -0.05(-1.33%)
Aug 17, 2004 3.700 3.750 3.650 3.750 9,400 +0.00(+0.00%)
Aug 16, 2004 3.840 3.840 3.750 3.750 4,300 -0.08(-2.09%)
Aug 13, 2004 3.850 3.850 3.750 3.830 1,700 -0.02(-0.52%)
Aug 12, 2004 3.850 3.850 3.840 3.850 2,000 -0.03(-0.77%)
Aug 11, 2004 3.900 3.900 3.850 3.880 500 -0.02(-0.51%)
Aug 10, 2004 4.000 4.000 3.900 3.900 3,300 -0.10(-2.50%)
Aug 09, 2004 4.050 4.100 4.000 4.000 2,300 -0.10(-2.44%)
Aug 06, 2004 4.220 4.220 4.000 4.100 10,800 -0.05(-1.20%)
Aug 05, 2004 4.610 4.610 3.990 4.150 42,500 -0.54(-11.51%)
Aug 04, 2004 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Aug 03, 2004 4.700 4.700 4.650 4.690 3,000 -0.06(-1.26%)
Aug 02, 2004 5.000 5.000 4.700 4.750 9,000 -0.20(-4.04%)
Jul 30, 2004 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 29, 2004 5.090 5.090 4.850 4.950 11,600 -0.20(-3.88%)
Jul 28, 2004 5.200 5.200 5.000 5.150 5,900 -0.13(-2.46%)
Jul 27, 2004 4.970 5.300 4.970 5.280 25,500 +0.31(+6.24%)
Jul 26, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 23, 2004 4.800 4.970 4.800 4.970 3,500 +0.22(+4.63%)
Jul 22, 2004 4.700 4.800 4.550 4.750 5,600 +0.00(+0.00%)
Jul 21, 2004 4.900 4.900 4.700 4.750 8,400 -0.10(-2.06%)
Jul 20, 2004 4.700 4.900 4.700 4.850 2,500 +0.15(+3.19%)
Jul 19, 2004 4.750 4.750 4.700 4.700 1,100 -0.05(-1.05%)
Jul 16, 2004 4.950 5.000 4.720 4.750 5,700 -0.05(-1.04%)
Jul 15, 2004 4.810 4.850 4.800 4.800 1,000 -0.01(-0.21%)
Jul 14, 2004 4.890 4.890 4.810 4.810 1,800 +0.00(+0.00%)
Jul 13, 2004 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 12, 2004 4.800 4.810 4.800 4.810 800 -0.04(-0.82%)
Jul 09, 2004 4.850 4.850 4.850 4.850 500 +0.10(+2.11%)
Jul 08, 2004 4.850 4.850 4.750 4.750 7,200 -0.10(-2.06%)
Jul 07, 2004 4.900 4.900 4.750 4.850 3,000 -0.05(-1.02%)
Jul 06, 2004 4.850 4.900 4.850 4.900 1,800 -0.04(-0.81%)
Jul 02, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Jul 01, 2004 4.940 4.940 4.940 4.940 1,200 +0.04(+0.82%)
Jun 30, 2004 4.900 4.900 4.900 4.900 1,100 +0.00(+0.00%)
Jun 29, 2004 4.900 4.900 4.900 4.900 500 -0.01(-0.20%)
Jun 28, 2004 5.000 5.000 4.910 4.910 2,900 -0.09(-1.80%)
Jun 25, 2004 5.000 5.000 5.000 5.000 1,200 -0.05(-0.99%)
Jun 24, 2004 5.150 5.150 5.050 5.050 1,600 -0.10(-1.94%)
Jun 23, 2004 5.200 5.200 5.100 5.150 3,400 +0.05(+0.98%)
Jun 22, 2004 5.200 5.200 5.100 5.100 3,300 -0.15(-2.86%)
Jun 21, 2004 5.290 5.290 5.250 5.250 1,100 -0.08(-1.50%)
Jun 18, 2004 5.330 5.340 5.330 5.330 700 +0.00(+0.00%)
Jun 17, 2004 5.300 5.340 5.300 5.330 2,300 +0.03(+0.57%)
Jun 16, 2004 5.000 5.350 5.000 5.300 11,200 +0.30(+6.00%)
Jun 15, 2004 4.950 5.090 4.910 5.000 2,400 -0.01(-0.20%)
Jun 14, 2004 5.050 5.050 5.010 5.010 1,400 -0.09(-1.76%)
Jun 10, 2004 5.100 5.100 5.050 5.100 1,500 +0.00(+0.00%)
Jun 09, 2004 4.820 5.100 4.820 5.100 9,200 +0.38(+8.05%)
Jun 08, 2004 4.800 4.830 4.700 4.720 8,000 -0.09(-1.87%)
Jun 07, 2004 4.780 4.900 4.760 4.810 8,400 +0.11(+2.34%)
Jun 04, 2004 4.800 4.800 4.700 4.700 5,600 -0.10(-2.08%)
Jun 03, 2004 4.900 4.950 4.660 4.800 17,800 -0.18(-3.61%)
Jun 02, 2004 5.100 5.100 4.900 4.980 7,600 -0.30(-5.68%)
Jun 01, 2004 5.550 5.550 5.030 5.280 22,200 -0.07(-1.31%)
May 28, 2004 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 27, 2004 5.350 5.350 5.350 5.350 800 -0.14(-2.55%)
May 26, 2004 5.400 5.490 5.400 5.490 300 +0.00(+0.00%)
May 25, 2004 5.390 5.500 5.350 5.490 3,800 +0.04(+0.73%)
May 24, 2004 5.450 5.450 5.450 5.450 300 +0.00(+0.00%)
May 21, 2004 5.260 5.450 5.260 5.450 1,000 +0.09(+1.68%)
May 20, 2004 5.360 5.360 5.360 5.360 900 -0.09(-1.65%)
May 19, 2004 5.550 5.550 5.450 5.450 1,300 +0.00(+0.00%)
May 18, 2004 5.350 5.500 5.260 5.450 5,500 +0.00(+0.00%)
May 17, 2004 5.450 5.450 5.450 5.450 400 +0.05(+0.93%)
May 14, 2004 5.400 5.400 5.400 5.400 4,400 -0.15(-2.70%)
May 13, 2004 5.450 5.550 5.400 5.550 2,600 +0.20(+3.74%)
May 12, 2004 5.450 5.450 5.350 5.350 4,200 -0.15(-2.73%)
May 11, 2004 5.440 5.550 5.440 5.500 3,500 +0.19(+3.58%)
May 10, 2004 5.500 5.500 5.180 5.310 26,100 -0.44(-7.65%)
May 07, 2004 5.640 5.790 5.640 5.750 4,100 +0.11(+1.95%)
May 06, 2004 5.750 5.750 5.640 5.640 14,800 -0.19(-3.26%)
May 05, 2004 5.950 5.950 5.600 5.830 16,400 -0.07(-1.19%)
May 04, 2004 5.600 5.950 5.600 5.900 42,600 +0.40(+7.27%)
May 03, 2004 5.700 5.700 5.500 5.500 19,900 -0.30(-5.17%)
Apr 30, 2004 6.100 6.100 5.500 5.800 19,100 -0.35(-5.69%)
Apr 29, 2004 6.400 6.400 6.150 6.150 7,600 -0.30(-4.65%)
Apr 28, 2004 6.350 6.500 6.350 6.450 1,400 +0.00(+0.00%)
Apr 27, 2004 6.650 6.700 6.450 6.450 2,800 -0.10(-1.53%)
Apr 26, 2004 6.600 6.600 6.550 6.550 800 +0.00(+0.00%)
Apr 23, 2004 6.400 6.600 6.400 6.550 5,800 +0.25(+3.97%)
Apr 22, 2004 6.250 6.350 6.250 6.300 4,200 +0.10(+1.61%)
Apr 21, 2004 6.050 6.200 6.050 6.200 4,300 +0.10(+1.64%)
Apr 20, 2004 6.150 6.150 6.010 6.100 8,300 -0.15(-2.40%)
Apr 19, 2004 6.230 6.250 6.150 6.250 7,200 +0.05(+0.81%)
Apr 16, 2004 6.200 6.200 6.070 6.200 13,400 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.200 6.200 14,400 -0.30(-4.62%)
Apr 14, 2004 6.400 6.500 6.100 6.500 13,400 +0.00(+0.00%)
Apr 13, 2004 6.800 6.900 6.400 6.500 15,900 -0.40(-5.80%)
Apr 12, 2004 6.400 6.900 6.400 6.900 73,800 +0.45(+6.98%)
Apr 08, 2004 6.400 6.600 6.350 6.450 28,300 +0.09(+1.42%)
Apr 07, 2004 5.900 6.500 5.900 6.360 62,600 +0.46(+7.80%)
Apr 06, 2004 5.750 5.900 5.750 5.900 15,100 +0.05(+0.85%)
Apr 05, 2004 5.550 5.850 5.500 5.850 36,800 +0.35(+6.36%)
Apr 02, 2004 5.600 5.650 5.300 5.500 17,000 +0.05(+0.92%)
Apr 01, 2004 5.600 5.650 5.400 5.450 21,100 -0.17(-3.02%)
Mar 31, 2004 5.500 5.700 5.450 5.620 12,500 +0.02(+0.36%)
Mar 30, 2004 5.300 5.600 5.300 5.600 13,400 +0.26(+4.87%)
Mar 29, 2004 5.400 5.500 5.200 5.340 28,600 -0.01(-0.19%)
Mar 26, 2004 5.500 5.500 5.300 5.350 2,300 -0.10(-1.83%)
Mar 25, 2004 5.400 5.500 5.400 5.450 2,500 +0.05(+0.93%)
Mar 24, 2004 5.350 5.500 5.050 5.400 21,600 -0.05(-0.92%)
Mar 23, 2004 5.250 5.450 5.040 5.450 27,500 +0.07(+1.30%)
Mar 22, 2004 5.650 5.700 5.150 5.380 45,600 -0.32(-5.61%)
Mar 19, 2004 5.660 5.700 5.600 5.700 5,500 -0.04(-0.70%)
Mar 18, 2004 5.700 5.780 5.620 5.740 1,800 -0.01(-0.17%)
Mar 17, 2004 5.750 5.790 5.350 5.750 26,000 -0.05(-0.86%)
Mar 16, 2004 5.500 5.800 5.260 5.800 31,700 +0.20(+3.57%)
Mar 15, 2004 5.670 5.890 5.500 5.600 45,800 -0.10(-1.75%)
Mar 12, 2004 5.450 5.710 5.400 5.700 16,700 +0.15(+2.70%)
Mar 11, 2004 5.800 5.850 5.500 5.550 17,200 -0.34(-5.77%)
Mar 10, 2004 5.800 5.900 5.650 5.890 20,000 +0.06(+1.03%)
Mar 09, 2004 5.850 5.900 5.500 5.830 42,000 +0.00(+0.00%)
Mar 08, 2004 5.250 5.890 5.250 5.830 94,700 +0.59(+11.26%)
Mar 05, 2004 4.550 5.340 4.400 5.240 136,600 +0.69(+15.16%)
Mar 04, 2004 4.450 4.640 4.360 4.550 19,500 +0.15(+3.41%)
Mar 03, 2004 4.440 4.640 4.400 4.400 8,800 -0.15(-3.30%)
Mar 02, 2004 4.700 4.720 4.510 4.550 19,500 -0.20(-4.21%)
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.