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

ENSCO Plc (NY: ESV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 8.110 8.140 7.840 7.890 9,889,732 -0.07(-0.88%)
Apr 27, 2017 8.300 8.330 7.800 7.960 15,465,948 -0.53(-6.24%)
Apr 26, 2017 8.320 8.750 8.295 8.490 8,334,446 +0.14(+1.68%)
Apr 25, 2017 8.430 8.540 8.325 8.350 7,262,066 -0.05(-0.60%)
Apr 24, 2017 8.460 8.550 8.305 8.400 9,902,832 +0.08(+0.96%)
Apr 21, 2017 8.210 8.400 8.110 8.320 8,095,767 +0.03(+0.36%)
Apr 20, 2017 8.230 8.440 8.170 8.290 7,318,706 +0.10(+1.22%)
Apr 19, 2017 8.350 8.590 8.140 8.190 9,930,336 -0.13(-1.56%)
Apr 18, 2017 8.200 8.450 8.110 8.320 8,581,588 +0.03(+0.36%)
Apr 17, 2017 8.340 8.440 8.210 8.290 6,426,255 -0.04(-0.48%)
Apr 13, 2017 8.690 8.750 8.250 8.330 10,419,105 -0.39(-4.47%)
Apr 12, 2017 9.260 9.290 8.670 8.720 11,611,034 -0.62(-6.64%)
Apr 11, 2017 9.360 9.385 9.115 9.340 7,088,337 -0.01(-0.11%)
Apr 10, 2017 9.270 9.500 9.230 9.350 4,639,045 +0.18(+1.96%)
Apr 07, 2017 9.320 9.365 9.120 9.170 7,041,731 -0.14(-1.50%)
Apr 06, 2017 8.960 9.344 8.900 9.310 8,793,191 +0.40(+4.49%)
Apr 05, 2017 9.100 9.430 8.860 8.910 12,316,129 -0.06(-0.67%)
Apr 04, 2017 8.930 9.010 8.809 8.970 7,651,364 +0.03(+0.34%)
Apr 03, 2017 8.950 9.120 8.820 8.940 8,711,823 -0.01(-0.11%)
Mar 31, 2017 8.820 9.005 8.725 8.950 7,399,838 +0.09(+1.02%)
Mar 30, 2017 8.830 9.040 8.750 8.860 8,307,728 +0.10(+1.14%)
Mar 29, 2017 8.630 8.880 8.610 8.760 7,893,907 +0.11(+1.27%)
Mar 28, 2017 8.370 8.790 8.370 8.650 8,961,253 +0.28(+3.35%)
Mar 27, 2017 8.250 8.450 8.220 8.370 6,398,162 -0.05(-0.59%)
Mar 24, 2017 8.430 8.570 8.260 8.420 12,953,719 +0.00(+0.00%)
Mar 23, 2017 8.330 8.530 8.250 8.420 7,031,976 +0.02(+0.24%)
Mar 22, 2017 8.380 8.590 8.260 8.400 9,766,996 -0.06(-0.71%)
Mar 21, 2017 8.530 8.610 8.300 8.460 8,773,393 -0.03(-0.35%)
Mar 20, 2017 8.440 8.560 8.230 8.490 6,936,306 -0.04(-0.47%)
Mar 17, 2017 8.600 8.690 8.470 8.530 10,543,515 -0.06(-0.70%)
Mar 16, 2017 8.800 8.800 8.525 8.590 7,998,602 -0.14(-1.60%)
Mar 15, 2017 8.620 8.790 8.400 8.730 12,097,990 +0.25(+2.95%)
Mar 14, 2017 8.540 8.560 8.150 8.480 9,100,673 -0.23(-2.64%)
Mar 13, 2017 8.730 8.915 8.660 8.710 5,788,836 -0.03(-0.34%)
Mar 10, 2017 8.690 8.830 8.580 8.740 12,848,716 +0.17(+1.98%)
Mar 09, 2017 8.610 8.685 8.270 8.570 15,822,736 -0.16(-1.83%)
Mar 08, 2017 9.180 9.410 8.635 8.730 17,778,698 -0.54(-5.83%)
Mar 07, 2017 9.640 9.720 9.250 9.270 11,726,498 -0.36(-3.74%)
Mar 06, 2017 9.850 9.860 9.440 9.630 8,839,557 -0.28(-2.83%)
Mar 03, 2017 9.730 10.15 9.670 9.910 16,763,094 +0.18(+1.85%)
Mar 02, 2017 9.720 10.03 9.640 9.730 8,847,094 -0.29(-2.89%)
Mar 01, 2017 9.840 10.15 9.710 10.02 15,473,921 +0.28(+2.87%)
Feb 28, 2017 10.24 10.30 9.650 9.740 16,030,357 -0.57(-5.53%)
Feb 27, 2017 10.15 10.54 9.920 10.31 10,327,684 +0.14(+1.38%)
Feb 24, 2017 10.43 10.46 10.08 10.17 7,215,372 -0.37(-3.51%)
Feb 23, 2017 10.41 10.68 10.37 10.54 9,950,954 +0.41(+4.05%)
Feb 22, 2017 10.30 10.32 10.03 10.13 7,587,681 -0.28(-2.69%)
Feb 21, 2017 10.61 10.62 10.39 10.41 5,824,731 +0.08(+0.77%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.19(-1.81%)
Feb 16, 2017 10.80 10.85 10.39 10.52 6,024,386 -0.27(-2.50%)
Feb 15, 2017 11.06 11.12 10.72 10.79 7,010,820 -0.45(-4.00%)
Feb 14, 2017 10.91 11.26 10.73 11.24 10,238,702 +0.44(+4.07%)
Feb 13, 2017 10.63 10.88 10.56 10.80 6,995,851 +0.06(+0.56%)
Feb 10, 2017 10.42 10.89 10.41 10.74 9,465,461 +0.60(+5.92%)
Feb 09, 2017 10.23 10.58 10.13 10.14 12,035,993 -0.09(-0.88%)
Feb 08, 2017 9.930 10.23 9.590 10.23 21,993,312 +0.16(+1.59%)
Feb 07, 2017 10.62 10.62 10.01 10.07 14,717,388 -0.61(-5.71%)
Feb 06, 2017 11.36 11.37 10.65 10.68 9,905,600 -0.70(-6.15%)
Feb 03, 2017 11.08 11.55 10.93 11.38 8,765,128 +0.47(+4.31%)
Feb 02, 2017 11.07 11.16 10.61 10.91 12,497,905 -0.08(-0.73%)
Feb 01, 2017 11.00 11.08 10.66 10.99 9,149,240 +0.07(+0.64%)
Jan 31, 2017 10.53 10.94 10.18 10.92 12,198,350 +0.39(+3.70%)
Jan 30, 2017 11.18 11.25 10.44 10.53 17,512,624 -0.84(-7.39%)
Jan 27, 2017 11.72 11.77 11.29 11.37 19,788,080 -0.44(-3.73%)
Jan 26, 2017 11.80 12.03 11.68 11.81 11,952,403 +0.00(+0.00%)
Jan 25, 2017 11.56 11.96 11.53 11.81 10,725,309 +0.31(+2.70%)
Jan 24, 2017 11.26 11.63 11.01 11.50 10,023,567 +0.35(+3.14%)
Jan 23, 2017 11.16 11.26 10.94 11.15 7,097,441 -0.17(-1.50%)
Jan 20, 2017 11.30 11.50 11.22 11.32 8,139,867 +0.22(+1.98%)
Jan 19, 2017 11.28 11.38 11.06 11.10 6,124,917 -0.14(-1.25%)
Jan 18, 2017 11.10 11.28 10.92 11.24 6,127,650 -0.03(-0.27%)
Jan 17, 2017 11.60 11.60 11.23 11.27 9,617,655 -0.01(-0.09%)
Jan 13, 2017 11.28 11.28 11.28 0 -0.30(-2.59%)
Jan 12, 2017 11.98 12.04 11.42 11.58 11,749,811 -0.21(-1.78%)
Jan 11, 2017 11.73 11.98 11.40 11.79 12,945,166 +0.35(+3.06%)
Jan 10, 2017 11.87 11.87 11.29 11.44 14,357,011 -0.26(-2.22%)
Jan 09, 2017 11.53 11.88 11.38 11.70 14,114,237 +0.02(+0.17%)
Jan 06, 2017 11.02 11.78 10.97 11.68 14,405,314 +0.70(+6.38%)
Jan 05, 2017 10.57 11.09 10.47 10.98 13,784,312 +0.52(+4.97%)
Jan 04, 2017 10.28 10.65 10.17 10.46 7,982,684 +0.25(+2.45%)
Jan 03, 2017 9.970 10.75 9.970 10.21 13,408,823 +0.49(+5.04%)
Dec 30, 2016 9.720 9.720 9.720 0 -0.17(-1.72%)
Dec 29, 2016 9.860 9.985 9.770 9.890 4,415,502 -0.02(-0.20%)
Dec 28, 2016 10.08 10.23 9.840 9.910 4,822,978 -0.15(-1.49%)
Dec 27, 2016 9.990 10.25 9.940 10.06 3,740,739 +0.13(+1.31%)
Dec 23, 2016 9.930 9.930 9.930 0 -0.10(-1.00%)
Dec 22, 2016 10.23 10.23 9.880 10.03 6,473,470 -0.21(-2.05%)
Dec 21, 2016 10.53 10.58 10.08 10.24 7,643,325 -0.27(-2.57%)
Dec 20, 2016 10.56 10.78 10.46 10.51 6,786,385 +0.07(+0.67%)
Dec 19, 2016 10.40 10.55 10.17 10.44 6,356,422 +0.02(+0.19%)
Dec 16, 2016 10.36 10.59 10.16 10.42 9,457,435 +0.08(+0.77%)
Dec 15, 2016 10.02 10.55 9.900 10.34 8,285,930 +0.04(+0.39%)
Dec 14, 2016 10.56 10.89 10.23 10.30 11,562,740 -0.66(-6.02%)
Dec 13, 2016 11.18 11.19 10.62 10.96 10,077,607 -0.03(-0.27%)
Dec 12, 2016 11.89 12.03 10.94 10.99 21,846,428 -0.01(-0.09%)
Dec 09, 2016 10.53 11.09 10.50 11.00 23,260,688 +0.61(+5.87%)
Dec 08, 2016 9.990 10.58 9.730 10.39 25,327,338 +0.47(+4.74%)
Dec 07, 2016 9.740 10.08 9.670 9.920 46,567,368 -0.66(-6.24%)
Dec 06, 2016 9.800 10.61 9.670 10.58 9,806,124 +0.46(+4.55%)
Dec 05, 2016 9.980 10.20 9.720 10.12 8,186,881 +0.49(+5.09%)
Dec 02, 2016 9.850 10.21 9.520 9.630 8,714,221 -0.27(-2.73%)
Dec 01, 2016 10.08 10.65 9.830 9.900 16,032,847 +0.24(+2.48%)
Nov 30, 2016 8.590 9.750 8.440 9.660 25,855,332 +1.93(+24.97%)
Nov 29, 2016 8.030 8.040 7.680 7.730 8,696,414 -0.55(-6.64%)
Nov 28, 2016 8.580 8.650 8.160 8.280 8,375,448 -0.21(-2.47%)
Nov 25, 2016 8.870 8.890 8.440 8.490 7,534,267 -0.48(-5.35%)
Nov 23, 2016 8.970 8.970 8.970 0 +0.36(+4.18%)
Nov 22, 2016 8.670 8.900 8.310 8.610 8,960,482 +0.04(+0.47%)
Nov 21, 2016 8.700 8.850 8.470 8.570 7,114,974 +0.11(+1.30%)
Nov 18, 2016 8.500 8.770 8.390 8.460 7,570,229 +0.06(+0.71%)
Nov 17, 2016 8.640 8.810 8.315 8.400 6,335,209 -0.12(-1.41%)
Nov 16, 2016 8.450 8.575 8.300 8.520 6,817,875 +0.00(+0.00%)
Nov 15, 2016 8.450 8.930 8.430 8.520 7,976,047 +0.22(+2.65%)
Nov 14, 2016 7.900 8.360 7.900 8.300 8,724,667 +0.34(+4.27%)
Nov 11, 2016 8.090 8.120 7.590 7.960 6,792,200 -0.21(-2.57%)
Nov 10, 2016 7.970 8.240 7.920 8.170 8,368,570 +0.16(+2.00%)
Nov 09, 2016 7.800 8.105 7.570 8.010 7,652,034 +0.32(+4.16%)
Nov 08, 2016 7.390 7.750 7.230 7.690 7,829,076 +0.23(+3.08%)
Nov 07, 2016 7.370 7.460 7.210 7.460 6,958,860 +0.26(+3.61%)
Nov 04, 2016 7.660 7.700 7.190 7.200 10,718,810 -0.55(-7.10%)
Nov 03, 2016 7.730 7.990 7.610 7.750 6,675,055 +0.10(+1.31%)
Nov 02, 2016 7.610 7.780 7.505 7.650 6,492,264 -0.13(-1.67%)
Nov 01, 2016 7.980 8.040 7.580 7.780 8,805,030 -0.04(-0.51%)
Oct 31, 2016 8.100 8.175 7.790 7.820 9,776,345 -0.29(-3.58%)
Oct 28, 2016 8.410 8.490 7.990 8.110 10,992,776 -0.32(-3.80%)
Oct 27, 2016 8.970 9.090 8.400 8.430 13,109,779 -0.34(-3.88%)
Oct 26, 2016 8.280 8.800 8.210 8.770 11,733,490 +0.37(+4.40%)
Oct 25, 2016 8.640 8.840 8.360 8.400 8,047,271 -0.24(-2.78%)
Oct 24, 2016 8.990 8.990 8.440 8.640 6,959,468 -0.26(-2.92%)
Oct 21, 2016 8.880 8.950 8.750 8.900 5,560,693 -0.05(-0.56%)
Oct 20, 2016 8.720 8.980 8.600 8.950 7,208,654 +0.17(+1.94%)
Oct 19, 2016 8.560 8.950 8.520 8.780 7,102,752 +0.31(+3.66%)
Oct 18, 2016 8.520 8.570 8.350 8.470 5,256,244 +0.16(+1.93%)
Oct 17, 2016 8.400 8.480 8.210 8.310 4,418,103 +0.01(+0.12%)
Oct 14, 2016 8.420 8.460 8.140 8.300 5,535,516 -0.05(-0.60%)
Oct 13, 2016 8.250 8.390 8.025 8.350 5,831,971 -0.03(-0.36%)
Oct 12, 2016 8.390 8.510 8.300 8.380 4,859,802 -0.07(-0.83%)
Oct 11, 2016 8.570 8.600 8.360 8.450 7,436,696 -0.19(-2.20%)
Oct 10, 2016 8.510 8.770 8.500 8.640 6,686,729 +0.27(+3.23%)
Oct 07, 2016 8.370 8.480 8.230 8.370 5,519,686 +0.03(+0.36%)
Oct 06, 2016 8.410 8.630 8.210 8.340 7,370,971 -0.03(-0.36%)
Oct 05, 2016 8.330 8.630 8.160 8.370 11,531,358 +0.33(+4.10%)
Oct 04, 2016 8.320 8.470 7.880 8.040 10,545,882 -0.19(-2.31%)
Oct 03, 2016 8.530 8.580 8.100 8.230 10,127,465 -0.27(-3.18%)
Sep 30, 2016 8.480 8.640 8.230 8.500 9,204,084 +0.12(+1.43%)
Sep 29, 2016 8.220 8.850 8.110 8.380 20,050,232 +0.23(+2.82%)
Sep 28, 2016 7.300 8.250 7.280 8.150 17,204,636 +0.89(+12.26%)
Sep 27, 2016 7.140 7.340 7.036 7.260 7,181,676 -0.04(-0.55%)
Sep 26, 2016 7.250 7.480 7.080 7.300 17,977,804 +0.07(+0.97%)
Sep 23, 2016 7.380 7.685 7.190 7.230 12,842,930 -0.24(-3.21%)
Sep 22, 2016 7.300 7.580 7.260 7.470 13,015,403 +0.38(+5.36%)
Sep 21, 2016 6.880 7.120 6.760 7.090 13,020,902 +0.45(+6.78%)
Sep 20, 2016 6.740 6.815 6.495 6.640 7,896,631 -0.10(-1.48%)
Sep 19, 2016 7.020 7.120 6.730 6.740 8,438,429 -0.13(-1.89%)
Sep 16, 2016 6.820 6.940 6.725 6.870 14,007,306 -0.12(-1.72%)
Sep 15, 2016 6.920 7.155 6.760 6.990 8,653,006 +0.10(+1.45%)
Sep 14, 2016 6.950 7.160 6.720 6.890 14,420,970 +0.00(+0.00%)
Sep 13, 2016 7.230 7.250 6.670 6.890 14,272,900 -0.48(-6.51%)
Sep 12, 2016 7.150 7.550 7.040 7.370 10,065,681 +0.10(+1.38%)
Sep 09, 2016 7.840 7.840 7.255 7.270 9,859,622 -0.74(-9.24%)
Sep 08, 2016 7.540 8.180 7.380 8.010 14,734,928 +0.67(+9.13%)
Sep 07, 2016 7.520 7.570 7.195 7.340 8,726,076 -0.15(-2.00%)
Sep 06, 2016 7.540 7.660 7.360 7.490 8,544,550 +0.03(+0.40%)
Sep 02, 2016 7.510 7.460 7.460 7.460 6,022,000 +0.08(+1.08%)
Sep 01, 2016 7.490 7.490 7.160 7.380 9,471,508 -0.21(-2.77%)
Aug 31, 2016 7.670 7.740 7.450 7.590 5,577,755 -0.14(-1.81%)
Aug 30, 2016 8.050 8.163 7.720 7.730 5,501,578 -0.25(-3.13%)
Aug 29, 2016 7.750 8.050 7.750 7.980 4,564,424 +0.18(+2.31%)
Aug 26, 2016 7.910 8.100 7.760 7.800 7,467,087 -0.11(-1.39%)
Aug 25, 2016 7.950 8.200 7.820 7.910 6,821,055 -0.04(-0.50%)
Aug 24, 2016 8.260 8.500 7.900 7.950 7,147,246 -0.35(-4.22%)
Aug 23, 2016 8.200 8.420 8.140 8.300 5,528,640 +0.08(+0.97%)
Aug 22, 2016 8.530 8.530 8.160 8.220 8,385,593 -0.49(-5.63%)
Aug 19, 2016 8.880 8.950 8.400 8.710 8,881,992 -0.28(-3.11%)
Aug 18, 2016 8.630 9.115 8.590 8.990 5,836,446 +0.45(+5.27%)
Aug 17, 2016 8.890 8.990 8.410 8.540 8,350,938 -0.39(-4.37%)
Aug 16, 2016 9.020 9.080 8.850 8.930 5,667,662 -0.03(-0.33%)
Aug 15, 2016 8.510 9.000 8.510 8.960 5,929,616 +0.54(+6.41%)
Aug 12, 2016 8.810 8.920 8.300 8.420 5,351,900 -0.34(-3.88%)
Aug 11, 2016 8.490 8.910 8.330 8.760 6,503,028 +0.31(+3.67%)
Aug 10, 2016 8.960 9.020 8.380 8.450 7,898,135 -0.53(-5.90%)
Aug 09, 2016 9.310 9.310 8.880 8.980 5,213,075 -0.26(-2.81%)
Aug 08, 2016 8.830 9.300 8.790 9.240 9,088,045 +0.57(+6.57%)
Aug 05, 2016 8.510 8.680 8.375 8.670 8,339,225 +0.15(+1.76%)
Aug 04, 2016 8.550 8.750 8.390 8.520 8,141,033 -0.03(-0.35%)
Aug 03, 2016 8.250 8.589 8.180 8.550 8,981,225 +0.27(+3.26%)
Aug 02, 2016 8.550 8.650 8.050 8.280 6,080,302 -0.19(-2.24%)
Aug 01, 2016 9.030 9.060 8.240 8.470 10,156,009 -0.70(-7.63%)
Jul 29, 2016 8.720 9.240 8.659 9.170 8,272,040 +0.38(+4.32%)
Jul 28, 2016 9.000 9.260 8.651 8.790 11,790,491 +0.01(+0.11%)
Jul 27, 2016 9.220 9.540 8.740 8.780 7,720,474 -0.44(-4.77%)
Jul 26, 2016 9.050 9.250 8.980 9.220 4,860,131 +0.10(+1.10%)
Jul 25, 2016 9.030 9.205 8.910 9.120 9,228,476 +0.02(+0.22%)
Jul 22, 2016 9.600 9.600 9.050 9.100 7,779,221 -0.41(-4.31%)
Jul 21, 2016 9.720 9.950 9.450 9.510 6,997,522 -0.21(-2.16%)
Jul 20, 2016 9.630 9.880 9.455 9.720 5,836,375 -0.10(-1.02%)
Jul 19, 2016 10.03 10.15 9.750 9.820 7,054,031 -0.52(-5.03%)
Jul 18, 2016 10.21 10.37 9.970 10.34 4,724,300 +0.06(+0.58%)
Jul 15, 2016 10.54 10.54 10.25 10.28 3,806,182 -0.15(-1.44%)
Jul 14, 2016 10.42 10.68 10.29 10.43 5,803,100 +0.10(+0.97%)
Jul 13, 2016 10.73 10.89 10.11 10.33 8,041,826 -0.47(-4.35%)
Jul 12, 2016 10.16 10.89 10.15 10.80 9,225,318 +0.92(+9.31%)
Jul 11, 2016 10.25 10.49 9.820 9.880 6,800,663 -0.30(-2.95%)
Jul 08, 2016 10.03 10.65 9.890 10.18 10,487,114 +0.29(+2.93%)
Jul 07, 2016 10.00 10.74 9.770 9.890 8,338,057 +0.03(+0.30%)
Jul 06, 2016 9.660 9.880 9.410 9.860 8,346,529 +0.05(+0.51%)
Jul 05, 2016 10.33 10.42 9.480 9.810 7,116,305 -0.86(-8.06%)
Jul 01, 2016 9.630 10.67 10.67 10.67 7,729,300 +0.96(+9.89%)
Jun 30, 2016 9.840 9.890 9.320 9.710 12,436,108 -0.21(-2.12%)
Jun 29, 2016 9.840 10.12 9.620 9.920 10,797,262 +0.29(+3.01%)
Jun 28, 2016 9.430 9.900 9.430 9.630 8,081,607 +0.56(+6.17%)
Jun 27, 2016 9.750 9.760 9.000 9.070 9,397,161 -0.87(-8.75%)
Jun 24, 2016 10.06 10.49 9.870 9.940 8,024,928 -0.84(-7.79%)
Jun 23, 2016 10.64 10.89 10.49 10.78 7,841,238 +0.41(+3.95%)
Jun 22, 2016 10.74 10.98 10.34 10.37 5,844,198 -0.20(-1.89%)
Jun 21, 2016 10.37 10.71 10.05 10.57 6,911,991 +0.20(+1.93%)
Jun 20, 2016 10.56 10.64 10.18 10.37 5,466,732 +0.07(+0.68%)
Jun 17, 2016 9.990 10.62 9.980 10.30 16,782,004 +0.36(+3.62%)
Jun 16, 2016 10.14 10.17 9.660 9.940 5,979,108 -0.38(-3.68%)
Jun 15, 2016 10.29 10.82 10.14 10.32 6,149,435 -0.10(-0.96%)
Jun 14, 2016 10.32 10.69 10.10 10.42 4,760,490 -0.04(-0.38%)
Jun 13, 2016 10.39 10.81 10.24 10.46 4,242,383 -0.07(-0.66%)
Jun 10, 2016 10.91 11.01 10.52 10.53 5,077,627 -0.71(-6.32%)
Jun 09, 2016 11.05 11.28 10.90 11.24 7,127,478 +0.01(+0.09%)
Jun 08, 2016 11.16 11.43 11.01 11.23 8,074,996 +0.30(+2.74%)
Jun 07, 2016 10.60 11.07 10.48 10.93 8,603,134 +0.33(+3.11%)
Jun 06, 2016 9.480 10.66 9.430 10.60 9,824,834 +1.26(+13.49%)
Jun 03, 2016 9.380 9.480 9.140 9.340 5,013,418 -0.04(-0.43%)
Jun 02, 2016 9.540 9.640 9.180 9.380 6,468,321 -0.27(-2.80%)
Jun 01, 2016 9.700 9.740 9.070 9.650 7,018,115 -0.24(-2.43%)
May 31, 2016 9.770 10.13 9.725 9.890 7,194,546 +0.16(+1.64%)
May 27, 2016 9.360 9.730 9.730 9.730 7,233,600 +0.30(+3.18%)
May 26, 2016 10.25 10.28 9.420 9.430 6,598,263 -0.61(-6.08%)
May 25, 2016 9.670 10.13 9.640 10.04 9,932,785 +0.47(+4.91%)
May 24, 2016 9.840 9.840 9.475 9.570 6,037,727 -0.15(-1.54%)
May 23, 2016 10.04 10.10 9.550 9.720 8,478,811 -0.44(-4.33%)
May 20, 2016 9.780 10.20 9.615 10.16 7,944,522 +0.43(+4.42%)
May 19, 2016 9.900 10.12 9.640 9.730 9,486,316 -0.39(-3.85%)
May 18, 2016 10.78 11.03 10.01 10.12 8,073,582 -0.66(-6.12%)
May 17, 2016 10.63 11.20 10.51 10.78 6,441,353 +0.14(+1.32%)
May 16, 2016 10.55 11.07 10.52 10.64 5,569,032 +0.36(+3.50%)
May 13, 2016 10.37 10.66 10.20 10.28 7,426,302 -0.18(-1.72%)
May 12, 2016 10.75 10.95 10.28 10.46 8,390,093 -0.12(-1.13%)
May 11, 2016 10.51 10.85 10.25 10.58 8,095,777 +0.05(+0.47%)
May 10, 2016 10.36 10.63 10.26 10.53 6,141,931 +0.30(+2.93%)
May 09, 2016 10.54 10.61 9.900 10.23 8,497,001 -0.55(-5.10%)
May 06, 2016 10.14 11.02 10.12 10.78 9,167,039 +0.49(+4.76%)
May 05, 2016 10.83 10.97 10.15 10.29 8,658,977 -0.20(-1.91%)
May 04, 2016 10.85 11.00 10.36 10.49 8,875,795 -0.30(-2.78%)
May 03, 2016 11.42 11.54 10.56 10.79 11,723,123 -0.89(-7.62%)
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.