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

Ares Management LP (NY: ARES )

167.68 -1.32 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 28, 2017 14.33 14.37 14.11 14.29 213,982 -0.04(-0.25%)
Apr 27, 2017 13.97 14.37 13.89 14.33 328,753 +0.25(+1.81%)
Apr 26, 2017 13.86 14.15 13.86 14.08 222,102 +0.11(+0.78%)
Apr 25, 2017 14.08 14.11 13.86 13.97 163,828 -0.07(-0.47%)
Apr 24, 2017 14.00 14.08 13.86 14.03 160,597 +0.07(+0.47%)
Apr 21, 2017 14.00 14.00 13.82 13.97 83,130 -0.07(-0.52%)
Apr 20, 2017 13.93 14.08 13.86 14.04 124,171 +0.09(+0.68%)
Apr 19, 2017 13.93 14.00 13.86 13.95 135,722 -0.02(-0.16%)
Apr 18, 2017 13.97 14.11 13.86 13.97 78,986 +0.00(+0.00%)
Apr 17, 2017 14.08 14.11 13.75 13.97 72,730 -0.07(-0.52%)
Apr 13, 2017 13.89 14.08 13.64 14.04 140,020 +0.04(+0.26%)
Apr 12, 2017 14.15 14.15 13.71 14.00 133,554 -0.07(-0.52%)
Apr 11, 2017 14.00 14.08 13.80 14.08 52,155 +0.15(+1.04%)
Apr 10, 2017 14.08 14.11 13.87 13.93 115,894 -0.04(-0.26%)
Apr 07, 2017 13.42 14.26 13.35 13.97 298,715 +0.47(+3.50%)
Apr 06, 2017 13.64 13.78 13.35 13.49 180,614 -0.18(-1.33%)
Apr 05, 2017 14.04 14.15 13.60 13.68 227,668 -0.29(-2.08%)
Apr 04, 2017 13.60 14.00 13.60 13.97 475,723 +0.36(+2.67%)
Apr 03, 2017 13.71 13.89 13.57 13.60 123,633 -0.18(-1.32%)
Mar 31, 2017 13.53 13.84 13.46 13.79 233,856 +0.15(+1.07%)
Mar 30, 2017 13.75 13.89 13.53 13.64 183,657 -0.15(-1.06%)
Mar 29, 2017 13.57 13.89 13.42 13.79 329,128 +0.25(+1.88%)
Mar 28, 2017 13.39 13.71 13.28 13.53 526,318 +0.25(+1.92%)
Mar 27, 2017 13.49 13.57 13.28 13.28 255,204 -0.04(-0.27%)
Mar 24, 2017 13.54 13.79 13.31 13.31 697,046 -0.04(-0.27%)
Mar 23, 2017 13.35 13.53 13.20 13.35 235,320 -0.07(-0.54%)
Mar 22, 2017 13.39 13.46 12.66 13.42 312,082 +0.07(+0.49%)
Mar 21, 2017 13.71 13.86 13.31 13.36 341,800 -0.21(-1.56%)
Mar 20, 2017 13.53 13.68 13.39 13.57 240,303 +0.07(+0.54%)
Mar 17, 2017 13.42 13.60 13.39 13.49 182,273 +0.00(+0.00%)
Mar 16, 2017 13.57 13.71 13.28 13.49 459,101 -0.15(-1.07%)
Mar 15, 2017 13.82 13.82 13.28 13.64 546,785 -0.18(-1.32%)
Mar 14, 2017 13.82 13.86 13.82 13.82 348,257 -0.04(-0.26%)
Mar 13, 2017 13.82 13.93 13.82 13.86 462,247 +0.04(+0.26%)
Mar 10, 2017 13.82 13.93 13.82 13.82 290,883 +0.00(+0.00%)
Mar 09, 2017 13.64 13.82 13.64 13.82 639,587 +0.00(+0.00%)
Mar 08, 2017 13.93 14.04 13.82 13.82 821,543 -0.12(-0.89%)
Mar 07, 2017 13.98 14.09 13.95 13.95 687,287 -0.04(-0.26%)
Mar 06, 2017 14.12 14.12 13.98 13.98 920,538 -0.18(-1.27%)
Mar 03, 2017 14.16 14.27 14.05 14.16 1,318,834 -0.07(-0.50%)
Mar 02, 2017 14.20 14.34 14.09 14.23 6,595,933 -1.54(-9.77%)
Mar 01, 2017 15.74 16.02 15.59 15.77 87,942 +0.29(+1.85%)
Feb 28, 2017 15.77 15.77 15.31 15.49 76,671 -0.14(-0.92%)
Feb 27, 2017 16.67 16.67 14.73 15.63 184,890 -1.04(-6.24%)
Feb 24, 2017 16.67 16.67 16.17 16.67 73,936 +0.14(+0.87%)
Feb 23, 2017 16.24 16.67 16.02 16.53 90,303 +0.54(+3.36%)
Feb 22, 2017 15.67 16.13 15.56 15.99 91,055 +0.39(+2.53%)
Feb 21, 2017 15.16 15.67 15.12 15.59 85,547 +0.50(+3.33%)
Feb 17, 2017 15.09 15.09 15.09 0 +0.01(+0.05%)
Feb 16, 2017 15.15 15.20 14.99 15.09 26,633 -0.07(-0.47%)
Feb 15, 2017 15.40 15.56 15.13 15.16 62,908 +0.17(+1.15%)
Feb 14, 2017 14.91 15.09 14.91 14.99 25,291 -0.07(-0.48%)
Feb 13, 2017 14.99 15.42 14.98 15.06 108,778 +0.14(+0.96%)
Feb 10, 2017 14.16 14.95 14.16 14.91 45,717 +0.68(+4.79%)
Feb 09, 2017 13.91 14.23 13.66 14.23 43,237 +0.39(+2.85%)
Feb 08, 2017 13.48 13.91 13.37 13.84 51,621 +0.25(+1.85%)
Feb 07, 2017 14.20 14.23 13.26 13.59 96,963 -0.47(-3.32%)
Feb 06, 2017 13.87 14.20 13.87 14.05 27,494 +0.04(+0.26%)
Feb 03, 2017 13.98 14.05 13.73 14.02 47,971 -0.04(-0.25%)
Feb 02, 2017 14.16 14.34 14.02 14.05 35,851 -0.18(-1.26%)
Feb 01, 2017 14.20 14.48 13.87 14.23 48,438 +0.14(+1.02%)
Jan 31, 2017 13.87 14.30 13.80 14.09 52,647 +0.14(+1.03%)
Jan 30, 2017 14.12 14.12 13.84 13.95 68,622 -0.18(-1.27%)
Jan 27, 2017 14.16 14.27 14.09 14.12 28,502 -0.04(-0.25%)
Jan 26, 2017 14.34 14.34 14.11 14.16 27,777 -0.07(-0.50%)
Jan 25, 2017 14.45 14.61 14.09 14.23 61,518 -0.25(-1.73%)
Jan 24, 2017 15.02 15.02 14.48 14.48 68,971 -0.50(-3.35%)
Jan 23, 2017 14.52 15.02 14.34 14.99 121,400 +0.43(+2.96%)
Jan 20, 2017 14.38 15.02 14.34 14.55 114,867 +0.29(+2.01%)
Jan 19, 2017 13.01 14.41 13.01 14.27 312,889 +1.36(+10.56%)
Jan 18, 2017 12.30 12.98 12.30 12.91 323,219 +0.57(+4.65%)
Jan 17, 2017 12.73 12.80 12.33 12.33 57,480 -0.25(-1.99%)
Jan 13, 2017 12.58 12.58 12.58 0 -0.07(-0.57%)
Jan 12, 2017 12.94 12.94 12.62 12.65 45,409 -0.07(-0.56%)
Jan 11, 2017 12.83 12.92 12.73 12.73 38,612 -0.11(-0.84%)
Jan 10, 2017 12.80 12.98 12.80 12.83 30,477 -0.11(-0.83%)
Jan 09, 2017 13.62 13.62 12.91 12.94 47,586 -0.72(-5.25%)
Jan 06, 2017 13.59 13.98 13.59 13.66 31,607 +0.07(+0.53%)
Jan 05, 2017 13.59 13.73 13.52 13.59 41,491 +0.00(+0.00%)
Jan 04, 2017 13.41 13.77 13.26 13.59 24,417 +0.22(+1.61%)
Jan 03, 2017 13.66 13.73 13.34 13.37 90,974 -0.39(-2.86%)
Dec 30, 2016 13.77 13.77 13.77 0 +0.97(+7.56%)
Dec 29, 2016 12.80 12.96 12.62 12.80 8,923 +0.00(+0.00%)
Dec 28, 2016 12.98 12.98 12.69 12.80 21,944 -0.18(-1.38%)
Dec 27, 2016 13.16 13.16 12.85 12.98 24,188 -0.25(-1.90%)
Dec 23, 2016 13.23 13.23 13.23 0 +0.19(+1.49%)
Dec 22, 2016 12.37 13.09 12.30 13.03 65,820 +0.85(+6.94%)
Dec 21, 2016 11.90 12.37 11.87 12.19 48,988 +0.36(+3.03%)
Dec 20, 2016 11.62 11.85 11.62 11.83 30,339 +0.20(+1.73%)
Dec 19, 2016 11.51 11.65 11.36 11.63 105,276 +0.09(+0.75%)
Dec 16, 2016 11.44 11.58 11.44 11.54 99,276 +0.25(+2.22%)
Dec 15, 2016 11.62 11.62 11.29 11.29 67,592 -0.36(-3.08%)
Dec 14, 2016 11.69 11.87 11.54 11.65 36,961 +0.18(+1.56%)
Dec 13, 2016 12.15 12.19 11.44 11.47 57,021 -0.68(-5.61%)
Dec 12, 2016 12.15 12.33 12.11 12.15 47,551 +0.11(+0.89%)
Dec 09, 2016 12.44 12.44 11.94 12.05 119,248 -0.39(-3.17%)
Dec 08, 2016 12.33 12.55 12.05 12.44 116,594 +0.22(+1.76%)
Dec 07, 2016 12.12 12.30 11.90 12.22 63,968 +0.04(+0.29%)
Dec 06, 2016 12.26 12.26 12.05 12.19 24,848 +0.00(+0.00%)
Dec 05, 2016 12.15 12.28 11.96 12.19 6,990 +0.14(+1.19%)
Dec 02, 2016 12.12 12.15 11.94 12.05 31,597 -0.18(-1.47%)
Dec 01, 2016 12.19 12.40 12.08 12.22 19,597 -0.04(-0.29%)
Nov 30, 2016 12.05 12.32 12.05 12.26 36,202 +0.18(+1.48%)
Nov 29, 2016 12.12 12.30 11.90 12.08 72,048 -0.11(-0.88%)
Nov 28, 2016 12.55 12.55 12.15 12.19 42,001 -0.34(-2.69%)
Nov 25, 2016 12.76 12.87 12.53 12.53 26,456 -0.09(-0.74%)
Nov 23, 2016 12.62 12.62 12.62 0 -0.36(-2.76%)
Nov 22, 2016 12.94 13.05 12.91 12.98 68,240 -0.01(-0.11%)
Nov 21, 2016 12.55 13.19 12.55 12.99 107,160 +0.44(+3.54%)
Nov 18, 2016 11.96 12.98 11.83 12.55 138,234 +0.47(+3.86%)
Nov 17, 2016 12.05 12.30 11.83 12.08 35,198 +0.36(+3.06%)
Nov 16, 2016 11.86 11.86 11.62 11.72 21,365 -0.14(-1.19%)
Nov 15, 2016 11.90 12.01 11.79 11.86 41,797 -0.11(-0.89%)
Nov 14, 2016 11.86 12.01 11.86 11.97 73,922 +0.00(+0.00%)
Nov 11, 2016 11.83 12.18 11.51 11.97 45,232 +0.04(+0.30%)
Nov 10, 2016 10.87 12.22 10.87 11.94 185,201 +1.03(+9.42%)
Nov 09, 2016 10.55 11.01 10.55 10.91 113,716 +0.04(+0.33%)
Nov 08, 2016 10.73 10.98 10.62 10.87 23,582 +0.00(+0.00%)
Nov 07, 2016 11.09 11.32 10.66 10.87 104,971 -0.11(-0.97%)
Nov 04, 2016 11.05 11.30 10.66 10.98 113,549 -0.14(-1.27%)
Nov 03, 2016 10.80 11.14 10.62 11.12 69,305 +0.39(+3.63%)
Nov 02, 2016 11.55 11.55 10.45 10.73 123,145 -0.71(-6.19%)
Nov 01, 2016 11.83 11.93 11.40 11.44 58,245 -0.42(-3.58%)
Oct 31, 2016 12.04 12.09 11.47 11.86 136,547 -0.18(-1.47%)
Oct 28, 2016 12.15 12.18 11.86 12.04 27,675 -0.14(-1.16%)
Oct 27, 2016 11.94 12.25 11.69 12.18 49,782 +0.32(+2.69%)
Oct 26, 2016 11.97 12.36 11.86 11.86 64,382 -0.28(-2.33%)
Oct 25, 2016 12.01 12.25 11.94 12.15 62,643 +0.09(+0.76%)
Oct 24, 2016 12.15 12.25 11.58 12.06 116,055 -0.06(-0.47%)
Oct 21, 2016 12.01 12.32 11.97 12.11 12,756 +0.00(+0.00%)
Oct 20, 2016 12.29 12.41 11.90 12.11 67,862 -0.28(-2.29%)
Oct 19, 2016 12.71 12.86 11.94 12.40 116,319 -0.28(-2.23%)
Oct 18, 2016 12.68 12.75 12.43 12.68 28,252 +0.18(+1.42%)
Oct 17, 2016 12.93 12.93 12.40 12.50 34,577 -0.25(-1.95%)
Oct 14, 2016 13.42 13.42 12.75 12.75 29,973 -0.67(-5.01%)
Oct 13, 2016 13.22 13.42 12.81 13.42 41,624 +0.21(+1.61%)
Oct 12, 2016 13.21 13.33 12.91 13.21 15,944 +0.07(+0.54%)
Oct 11, 2016 13.11 13.49 12.81 13.14 32,801 +0.00(+0.00%)
Oct 10, 2016 13.00 13.14 12.87 13.14 22,832 +0.13(+1.03%)
Oct 07, 2016 13.35 13.46 12.69 13.00 115,538 -0.45(-3.32%)
Oct 06, 2016 12.99 13.51 12.79 13.45 54,914 +0.33(+2.54%)
Oct 05, 2016 12.80 13.12 12.79 13.12 17,311 +0.33(+2.55%)
Oct 04, 2016 12.82 13.00 12.62 12.79 40,063 +0.03(+0.22%)
Oct 03, 2016 12.40 12.89 12.21 12.76 38,640 +0.43(+3.50%)
Sep 30, 2016 13.14 13.40 12.31 12.33 106,691 -0.88(-6.65%)
Sep 29, 2016 13.39 13.84 12.79 13.21 101,835 -0.21(-1.58%)
Sep 28, 2016 13.25 13.44 13.07 13.42 46,499 +0.25(+1.88%)
Sep 27, 2016 13.32 13.45 13.00 13.17 29,353 -0.19(-1.43%)
Sep 26, 2016 13.10 13.37 13.10 13.37 32,679 +0.14(+1.07%)
Sep 23, 2016 13.24 13.38 13.03 13.22 12,566 +0.05(+0.38%)
Sep 22, 2016 13.05 13.31 13.01 13.17 31,656 +0.13(+0.98%)
Sep 21, 2016 13.56 13.56 12.82 13.05 34,232 -0.55(-4.06%)
Sep 20, 2016 13.49 13.60 13.30 13.60 30,288 +0.14(+1.05%)
Sep 19, 2016 13.33 13.46 13.17 13.46 29,338 +0.13(+0.96%)
Sep 16, 2016 13.09 13.33 13.09 13.33 19,078 +0.16(+1.18%)
Sep 15, 2016 13.25 13.27 12.96 13.17 20,695 +0.05(+0.38%)
Sep 14, 2016 13.18 13.37 12.93 13.13 54,929 -0.16(-1.17%)
Sep 13, 2016 12.96 13.41 12.93 13.28 61,042 +0.16(+1.24%)
Sep 12, 2016 12.89 13.12 12.75 13.12 39,961 +0.20(+1.53%)
Sep 09, 2016 12.84 12.92 12.75 12.92 34,047 -0.06(-0.44%)
Sep 08, 2016 12.79 13.03 12.64 12.98 71,372 +0.16(+1.22%)
Sep 07, 2016 12.96 13.14 12.75 12.82 53,204 -0.11(-0.82%)
Sep 06, 2016 12.75 13.10 12.74 12.93 47,729 +0.10(+0.77%)
Sep 02, 2016 13.51 12.83 12.83 12.83 75,247 -0.57(-4.28%)
Sep 01, 2016 12.86 13.45 12.86 13.40 67,775 +0.45(+3.50%)
Aug 31, 2016 12.74 13.10 12.74 12.95 85,226 +0.20(+1.56%)
Aug 30, 2016 12.47 12.75 12.46 12.75 49,313 +0.26(+2.10%)
Aug 29, 2016 12.49 12.54 12.20 12.49 25,436 +0.10(+0.80%)
Aug 26, 2016 12.41 12.47 12.37 12.39 7,945 +0.00(+0.03%)
Aug 25, 2016 12.47 12.55 12.29 12.39 25,090 -0.05(-0.37%)
Aug 24, 2016 12.42 12.56 12.27 12.43 37,859 -0.04(-0.34%)
Aug 23, 2016 12.45 12.59 12.29 12.47 32,453 -0.01(-0.06%)
Aug 22, 2016 12.23 12.55 12.12 12.48 57,833 +0.21(+1.73%)
Aug 19, 2016 12.44 12.62 12.27 12.27 36,157 -0.18(-1.42%)
Aug 18, 2016 12.55 12.55 12.29 12.45 78,295 -0.04(-0.33%)
Aug 17, 2016 12.53 12.55 12.26 12.49 58,505 -0.03(-0.28%)
Aug 16, 2016 12.28 12.55 12.22 12.52 23,024 +0.13(+1.07%)
Aug 15, 2016 12.23 12.50 12.20 12.39 53,805 +0.30(+2.48%)
Aug 12, 2016 11.95 12.49 11.79 12.09 168,801 +0.15(+1.29%)
Aug 11, 2016 11.94 12.16 11.83 11.94 68,224 +0.06(+0.47%)
Aug 10, 2016 11.68 11.99 11.68 11.88 34,660 +0.01(+0.06%)
Aug 09, 2016 12.38 12.38 11.76 11.87 52,060 -0.07(-0.58%)
Aug 08, 2016 12.12 12.28 11.94 11.94 46,876 -0.10(-0.81%)
Aug 05, 2016 12.10 12.20 11.94 12.04 44,730 +0.06(+0.52%)
Aug 04, 2016 11.94 12.13 11.87 11.98 60,757 +0.06(+0.53%)
Aug 03, 2016 11.81 12.07 11.71 11.92 50,004 +0.16(+1.36%)
Aug 02, 2016 12.02 12.10 11.63 11.76 32,571 -0.28(-2.32%)
Aug 01, 2016 12.07 12.20 11.85 12.03 128,890 -0.06(-0.52%)
Jul 29, 2016 12.06 12.14 12.03 12.10 75,886 +0.07(+0.58%)
Jul 28, 2016 11.92 12.08 11.89 12.03 92,790 +0.03(+0.29%)
Jul 27, 2016 12.10 12.19 11.92 11.99 96,152 -0.10(-0.86%)
Jul 26, 2016 11.58 12.19 11.47 12.10 102,896 +0.52(+4.52%)
Jul 25, 2016 11.29 12.13 11.16 11.57 247,972 +0.73(+6.75%)
Jul 22, 2016 10.45 10.84 10.34 10.84 18,889 +0.41(+3.94%)
Jul 21, 2016 10.31 10.46 10.19 10.43 30,584 +0.08(+0.74%)
Jul 20, 2016 10.35 10.35 10.21 10.35 53,709 -0.03(-0.34%)
Jul 19, 2016 10.58 10.58 10.32 10.39 19,490 -0.06(-0.60%)
Jul 18, 2016 10.41 10.49 10.29 10.45 24,741 -0.01(-0.07%)
Jul 15, 2016 10.37 10.58 10.22 10.46 25,573 +0.17(+1.69%)
Jul 14, 2016 10.63 10.74 10.02 10.28 35,321 -0.33(-3.09%)
Jul 13, 2016 10.50 10.72 10.35 10.61 48,455 +0.02(+0.20%)
Jul 12, 2016 10.70 10.76 10.49 10.59 66,648 -0.16(-1.49%)
Jul 11, 2016 10.64 10.79 10.57 10.75 42,648 +0.03(+0.32%)
Jul 08, 2016 10.07 10.72 10.30 10.72 75,440 +0.42(+4.06%)
Jul 07, 2016 10.03 10.33 9.900 10.30 89,440 +0.40(+4.01%)
Jul 06, 2016 9.768 10.04 9.758 9.900 45,871 +0.06(+0.57%)
Jul 05, 2016 9.761 10.01 9.629 9.845 150,818 -0.03(-0.28%)
Jul 01, 2016 9.803 9.873 9.873 9.873 81,753 +0.05(+0.50%)
Jun 30, 2016 9.545 9.886 9.238 9.824 78,205 +0.33(+3.45%)
Jun 29, 2016 8.611 9.580 8.611 9.496 77,537 +0.96(+11.18%)
Jun 28, 2016 8.618 8.841 8.422 8.541 110,245 -0.07(-0.81%)
Jun 27, 2016 9.371 9.378 8.506 8.611 65,430 -0.76(-8.11%)
Jun 24, 2016 9.294 9.474 9.241 9.371 48,726 -0.40(-4.14%)
Jun 23, 2016 9.601 9.900 9.601 9.775 122,379 +0.22(+2.34%)
Jun 22, 2016 9.719 9.747 9.489 9.552 55,903 -0.02(-0.22%)
Jun 21, 2016 9.378 9.622 9.252 9.573 63,496 +0.31(+3.31%)
Jun 20, 2016 9.350 9.416 9.210 9.266 18,965 +0.01(+0.08%)
Jun 17, 2016 9.398 9.440 9.224 9.259 31,899 -0.02(-0.23%)
Jun 16, 2016 9.343 9.510 9.203 9.280 35,663 -0.20(-2.13%)
Jun 15, 2016 9.357 9.824 9.211 9.482 35,317 +0.15(+1.64%)
Jun 14, 2016 9.545 9.663 9.245 9.329 24,091 -0.20(-2.05%)
Jun 13, 2016 9.559 9.764 9.447 9.524 210,550 -0.17(-1.80%)
Jun 10, 2016 9.454 9.782 9.343 9.698 30,485 +0.12(+1.24%)
Jun 09, 2016 9.762 9.762 9.517 9.580 23,870 -0.16(-1.65%)
Jun 08, 2016 9.900 10.29 9.691 9.740 89,636 -0.15(-1.48%)
Jun 07, 2016 9.880 9.970 9.782 9.886 47,381 -0.06(-0.56%)
Jun 06, 2016 9.761 9.956 9.761 9.942 87,852 +0.04(+0.42%)
Jun 03, 2016 9.831 9.907 9.761 9.900 32,827 -0.01(-0.07%)
Jun 02, 2016 9.824 10.05 9.824 9.907 82,769 +0.01(+0.14%)
Jun 01, 2016 9.803 9.914 9.761 9.893 39,115 +0.06(+0.64%)
May 31, 2016 9.907 10.05 9.831 9.831 36,439 -0.06(-0.63%)
May 27, 2016 9.656 9.893 9.893 9.893 102,550 +0.22(+2.31%)
May 26, 2016 9.907 9.991 9.670 9.670 47,940 -0.18(-1.84%)
May 25, 2016 9.754 9.949 9.677 9.852 34,105 +0.14(+1.44%)
May 24, 2016 9.900 9.900 9.559 9.712 38,551 -0.12(-1.21%)
May 23, 2016 9.775 9.900 9.524 9.831 33,696 +0.02(+0.21%)
May 20, 2016 9.601 9.914 9.531 9.810 44,313 +0.21(+2.18%)
May 19, 2016 9.711 9.711 9.408 9.601 31,696 -0.06(-0.57%)
May 18, 2016 9.352 9.766 9.235 9.656 42,763 +0.21(+2.19%)
May 17, 2016 9.435 9.587 9.276 9.449 30,578 +0.14(+1.48%)
May 16, 2016 9.463 9.525 9.201 9.311 34,661 -0.03(-0.30%)
May 13, 2016 9.621 9.725 9.276 9.339 27,907 -0.25(-2.59%)
May 12, 2016 9.656 9.780 9.587 9.587 20,909 -0.06(-0.64%)
May 11, 2016 9.690 9.780 9.608 9.649 24,419 -0.10(-1.06%)
May 10, 2016 9.697 9.794 9.673 9.752 27,561 -0.04(-0.42%)
May 09, 2016 9.821 9.856 9.690 9.794 39,712 +0.03(+0.35%)
May 06, 2016 9.766 9.794 9.663 9.759 18,152 +0.02(+0.21%)
May 05, 2016 9.814 10.13 9.594 9.739 68,328 -0.06(-0.63%)
May 04, 2016 10.05 10.24 9.691 9.801 48,905 -0.37(-3.60%)
May 03, 2016 10.19 10.23 9.932 10.17 40,953 -0.12(-1.21%)
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.