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

New Oriental Education & Technology Group ADR (NY: EDU )

62.60 -0.39 (-0.62%)
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 30, 2019 94.27 96.30 94.11 95.46 1,245,373 +1.20(+1.27%)
Apr 29, 2019 94.54 95.34 94.19 94.26 1,070,158 -0.28(-0.30%)
Apr 26, 2019 92.91 95.94 92.91 94.54 2,108,600 +2.29(+2.48%)
Apr 25, 2019 89.87 92.53 89.11 92.25 986,176 +1.91(+2.11%)
Apr 24, 2019 93.88 95.00 90.06 90.34 1,488,526 -2.63(-2.83%)
Apr 23, 2019 86.75 93.72 86.75 92.97 2,168,166 +2.55(+2.82%)
Apr 22, 2019 90.13 91.97 90.13 90.42 1,374,616 +0.43(+0.48%)
Apr 18, 2019 88.68 90.04 86.87 89.99 1,273,400 +0.26(+0.29%)
Apr 17, 2019 90.47 90.55 88.68 89.73 3,154,771 -0.26(-0.29%)
Apr 16, 2019 91.60 92.37 89.91 89.99 1,323,420 +0.56(+0.63%)
Apr 15, 2019 91.00 91.98 88.38 89.43 2,201,998 -1.44(-1.58%)
Apr 12, 2019 91.27 93.28 90.10 90.87 904,500 +0.28(+0.31%)
Apr 11, 2019 90.67 90.68 89.12 90.59 628,448 -0.08(-0.09%)
Apr 10, 2019 90.76 90.98 89.84 90.67 977,928 -0.32(-0.35%)
Apr 09, 2019 89.00 92.19 89.00 90.99 1,356,827 +1.74(+1.95%)
Apr 08, 2019 88.94 89.85 88.29 89.25 1,444,795 +0.31(+0.35%)
Apr 05, 2019 89.00 90.18 88.53 88.94 1,089,500 +0.15(+0.17%)
Apr 04, 2019 88.83 89.33 87.58 88.79 1,443,752 +0.36(+0.41%)
Apr 03, 2019 89.42 90.09 88.32 88.43 1,106,589 +0.01(+0.01%)
Apr 02, 2019 89.17 89.60 87.42 88.42 1,211,435 -0.62(-0.70%)
Apr 01, 2019 90.78 91.65 88.01 89.04 2,400,557 -1.05(-1.17%)
Mar 29, 2019 87.40 90.86 87.36 90.09 2,150,700 +3.82(+4.43%)
Mar 28, 2019 84.60 87.81 84.60 86.27 1,675,721 +1.45(+1.71%)
Mar 27, 2019 84.59 85.68 82.72 84.82 1,337,696 +0.73(+0.87%)
Mar 26, 2019 82.78 86.79 82.78 84.09 1,666,579 +1.31(+1.58%)
Mar 25, 2019 80.31 83.72 80.12 82.78 1,910,194 +3.27(+4.11%)
Mar 22, 2019 80.67 81.54 78.68 79.51 823,200 -1.86(-2.29%)
Mar 21, 2019 80.55 81.50 79.84 81.37 605,567 +0.04(+0.05%)
Mar 20, 2019 80.26 81.80 80.07 81.33 608,655 +0.73(+0.91%)
Mar 19, 2019 78.90 81.25 78.40 80.60 1,109,532 +1.51(+1.91%)
Mar 18, 2019 77.57 79.17 77.29 79.09 869,567 +2.00(+2.59%)
Mar 15, 2019 76.71 79.17 76.66 77.09 1,417,100 +1.02(+1.34%)
Mar 14, 2019 75.93 77.18 75.19 76.07 1,669,800 -1.18(-1.53%)
Mar 13, 2019 79.07 79.80 77.16 77.25 1,691,794 -1.30(-1.65%)
Mar 12, 2019 81.00 81.85 77.25 78.55 1,928,875 -2.88(-3.54%)
Mar 11, 2019 79.66 81.68 79.46 81.43 764,783 +2.41(+3.05%)
Mar 08, 2019 76.24 79.23 74.50 79.02 1,430,100 -0.43(-0.54%)
Mar 07, 2019 81.37 81.67 78.19 79.45 1,413,803 -2.75(-3.35%)
Mar 06, 2019 83.00 83.91 81.64 82.20 1,059,871 -0.80(-0.96%)
Mar 05, 2019 82.58 83.74 81.69 83.00 875,625 +0.17(+0.21%)
Mar 04, 2019 83.11 83.81 81.33 82.83 1,029,640 +0.06(+0.07%)
Mar 01, 2019 82.33 83.80 81.69 82.77 725,600 +0.71(+0.87%)
Feb 28, 2019 81.89 83.21 81.70 82.06 1,114,594 +0.43(+0.53%)
Feb 27, 2019 82.86 84.02 81.63 81.63 2,048,864 -2.08(-2.48%)
Feb 26, 2019 81.88 84.14 81.05 83.71 1,322,521 +1.33(+1.61%)
Feb 25, 2019 82.96 84.94 81.70 82.38 1,554,011 +1.77(+2.20%)
Feb 22, 2019 78.92 80.63 78.03 80.61 1,495,600 +2.23(+2.85%)
Feb 21, 2019 78.80 78.80 73.63 78.38 1,957,739 -0.90(-1.14%)
Feb 20, 2019 77.38 80.63 77.03 79.28 1,994,572 +2.46(+3.20%)
Feb 19, 2019 77.13 77.59 75.74 76.82 855,664 -0.71(-0.92%)
Feb 15, 2019 76.92 77.65 75.27 77.53 1,238,400 +0.46(+0.60%)
Feb 14, 2019 78.07 78.07 75.74 77.07 1,076,065 -1.67(-2.12%)
Feb 13, 2019 77.86 79.09 77.23 78.74 1,378,915 +1.30(+1.68%)
Feb 12, 2019 79.68 80.44 76.66 77.44 1,956,480 -1.57(-1.99%)
Feb 11, 2019 76.75 79.69 76.66 79.01 1,396,905 +1.41(+1.82%)
Feb 08, 2019 76.23 78.00 75.81 77.60 1,307,900 +0.78(+1.02%)
Feb 07, 2019 77.57 77.94 76.18 76.82 766,167 -1.81(-2.30%)
Feb 06, 2019 78.40 79.02 77.95 78.63 1,113,184 -0.03(-0.04%)
Feb 05, 2019 76.95 79.01 76.95 78.66 1,060,549 +1.87(+2.44%)
Feb 04, 2019 75.48 77.07 74.50 76.79 1,024,995 +1.09(+1.44%)
Feb 01, 2019 76.49 77.00 75.20 75.70 1,359,800 -1.34(-1.74%)
Jan 31, 2019 76.36 79.64 76.36 77.04 2,083,376 +1.46(+1.93%)
Jan 30, 2019 75.74 77.76 74.69 75.58 1,640,156 +0.49(+0.65%)
Jan 29, 2019 74.95 76.00 72.73 75.09 2,525,327 -0.69(-0.91%)
Jan 28, 2019 76.00 76.35 73.31 75.78 1,412,182 -1.71(-2.21%)
Jan 25, 2019 75.35 78.99 75.33 77.49 2,890,600 +3.51(+4.74%)
Jan 24, 2019 72.81 75.45 72.25 73.98 1,772,965 +1.17(+1.61%)
Jan 23, 2019 72.00 74.88 71.67 72.81 3,550,384 +1.78(+2.51%)
Jan 22, 2019 70.70 77.85 69.11 71.03 5,425,243 +5.13(+7.78%)
Jan 18, 2019 64.50 67.79 63.51 65.90 2,124,800 +1.73(+2.70%)
Jan 17, 2019 63.31 64.98 63.31 64.17 1,168,224 +0.34(+0.53%)
Jan 16, 2019 63.00 64.78 62.72 63.83 1,897,376 +0.91(+1.45%)
Jan 15, 2019 60.83 63.70 60.66 62.92 1,853,964 +2.64(+4.38%)
Jan 14, 2019 59.79 60.83 58.76 60.28 838,218 -0.41(-0.68%)
Jan 11, 2019 60.84 61.42 59.07 60.69 1,588,900 -1.30(-2.10%)
Jan 10, 2019 62.48 64.03 61.13 61.99 2,195,046 -0.99(-1.57%)
Jan 09, 2019 59.84 63.98 59.83 62.98 2,237,392 +4.24(+7.22%)
Jan 08, 2019 59.21 59.50 57.60 58.74 1,405,598 +0.12(+0.20%)
Jan 07, 2019 56.65 58.93 56.26 58.62 2,141,543 +2.05(+3.62%)
Jan 04, 2019 54.83 57.08 54.70 56.57 1,009,900 +2.62(+4.86%)
Jan 03, 2019 54.62 54.73 53.62 53.95 1,505,280 -1.36(-2.46%)
Jan 02, 2019 53.86 55.65 53.75 55.31 1,073,520 +0.50(+0.91%)
Dec 31, 2018 55.02 55.91 54.23 54.81 1,016,600 -0.05(-0.09%)
Dec 28, 2018 54.25 55.44 53.97 54.86 817,100 +0.60(+1.11%)
Dec 27, 2018 52.64 54.38 52.63 54.26 896,774 +0.79(+1.48%)
Dec 26, 2018 50.98 53.60 50.98 53.47 701,254 +2.98(+5.90%)
Dec 24, 2018 51.26 51.50 50.30 50.49 1,137,600 -0.96(-1.87%)
Dec 21, 2018 53.07 53.72 51.15 51.45 1,716,100 -1.38(-2.61%)
Dec 20, 2018 53.13 53.56 51.79 52.83 741,561 -0.66(-1.23%)
Dec 19, 2018 56.08 56.26 53.25 53.49 1,153,310 -1.65(-2.99%)
Dec 18, 2018 56.18 56.75 55.12 55.14 1,567,644 -0.72(-1.29%)
Dec 17, 2018 56.16 57.17 55.60 55.86 1,367,273 -0.83(-1.46%)
Dec 14, 2018 55.50 57.46 54.56 56.69 1,298,900 +0.34(+0.60%)
Dec 13, 2018 57.41 58.05 56.00 56.35 1,811,182 -0.57(-1.00%)
Dec 12, 2018 55.63 57.69 55.29 56.92 1,600,684 +2.41(+4.42%)
Dec 11, 2018 56.00 56.36 53.67 54.51 3,138,981 -0.46(-0.84%)
Dec 10, 2018 55.45 55.74 53.36 54.97 2,424,902 -2.53(-4.40%)
Dec 07, 2018 58.81 60.93 57.25 57.50 1,074,800 -2.13(-3.57%)
Dec 06, 2018 57.68 60.00 57.55 59.63 2,461,136 -0.32(-0.53%)
Dec 04, 2018 60.49 61.25 59.32 59.95 2,462,000 -1.05(-1.72%)
Dec 03, 2018 59.65 62.83 59.24 61.00 3,952,136 +3.84(+6.72%)
Nov 30, 2018 56.06 58.91 55.96 57.16 2,390,200 +1.20(+2.14%)
Nov 29, 2018 56.11 56.56 54.41 55.96 1,585,950 -0.60(-1.06%)
Nov 28, 2018 55.07 56.92 54.92 56.56 1,954,385 +2.39(+4.41%)
Nov 27, 2018 53.88 54.54 53.34 54.17 2,478,025 -0.04(-0.07%)
Nov 26, 2018 53.74 55.40 53.54 54.21 1,246,025 +1.27(+2.40%)
Nov 23, 2018 53.82 54.50 52.52 52.94 1,639,600 -1.60(-2.93%)
Nov 21, 2018 54.54 54.54 54.54 0 +1.66(+3.14%)
Nov 20, 2018 53.02 53.84 52.06 52.88 2,210,248 -1.95(-3.56%)
Nov 19, 2018 55.62 56.26 54.55 54.83 1,271,503 -0.85(-1.53%)
Nov 16, 2018 58.43 58.51 55.13 55.68 1,467,700 -3.14(-5.34%)
Nov 15, 2018 58.07 60.07 57.31 58.82 2,399,030 +0.55(+0.94%)
Nov 14, 2018 58.55 59.50 58.14 58.27 2,010,968 +0.01(+0.02%)
Nov 13, 2018 58.00 59.33 57.13 58.26 1,347,841 +1.05(+1.84%)
Nov 12, 2018 57.46 58.37 56.27 57.21 1,495,962 -0.19(-0.33%)
Nov 09, 2018 59.42 59.72 57.09 57.40 1,802,700 -3.12(-5.16%)
Nov 08, 2018 59.95 61.17 59.85 60.52 1,442,825 -0.65(-1.06%)
Nov 07, 2018 61.04 61.72 60.70 61.17 878,251 +0.54(+0.89%)
Nov 06, 2018 61.60 61.66 59.86 60.63 998,687 +0.08(+0.13%)
Nov 05, 2018 61.45 61.91 60.24 60.55 1,173,009 -1.48(-2.39%)
Nov 02, 2018 63.68 64.94 61.97 62.03 3,040,400 -0.45(-0.72%)
Nov 01, 2018 58.00 63.28 58.00 62.48 3,307,474 +3.97(+6.79%)
Oct 31, 2018 57.86 59.50 57.36 58.51 1,908,832 +1.61(+2.83%)
Oct 30, 2018 55.58 57.44 54.90 56.90 1,921,287 +1.15(+2.06%)
Oct 29, 2018 56.50 56.94 55.17 55.75 2,398,782 -1.11(-1.95%)
Oct 26, 2018 53.15 58.22 52.36 56.86 3,701,100 +2.64(+4.87%)
Oct 25, 2018 51.94 55.02 51.50 54.22 5,084,791 +2.96(+5.77%)
Oct 24, 2018 53.28 53.41 51.21 51.26 3,951,159 -1.49(-2.82%)
Oct 23, 2018 53.26 55.73 51.77 52.75 9,700,865 -10.09(-16.06%)
Oct 22, 2018 64.82 65.55 62.57 62.84 3,790,070 +1.77(+2.90%)
Oct 19, 2018 62.47 63.60 60.88 61.07 1,498,700 -0.39(-0.63%)
Oct 18, 2018 63.01 63.78 60.25 61.46 2,004,801 -1.75(-2.77%)
Oct 17, 2018 64.47 64.47 62.72 63.21 1,490,556 -1.21(-1.88%)
Oct 16, 2018 62.41 64.49 61.70 64.42 1,084,342 +2.82(+4.58%)
Oct 15, 2018 60.91 62.11 60.11 61.60 1,157,911 +0.06(+0.10%)
Oct 12, 2018 60.34 62.41 60.34 61.54 1,676,100 +2.97(+5.07%)
Oct 11, 2018 59.00 60.12 58.17 58.57 1,414,270 -0.47(-0.80%)
Oct 10, 2018 62.39 62.79 58.96 59.04 1,876,228 -4.00(-6.35%)
Oct 09, 2018 60.83 63.30 60.46 63.04 2,233,903 +2.29(+3.77%)
Oct 08, 2018 60.41 61.47 59.70 60.75 1,407,892 -0.71(-1.16%)
Oct 05, 2018 62.59 64.57 61.05 61.46 2,812,100 -0.69(-1.11%)
Oct 04, 2018 63.58 63.58 61.32 62.15 2,624,379 -1.60(-2.51%)
Oct 03, 2018 65.93 65.94 63.67 63.75 3,062,243 -1.71(-2.61%)
Oct 02, 2018 68.18 69.47 64.36 65.46 4,262,067 -5.58(-7.85%)
Oct 01, 2018 74.39 74.78 70.91 71.04 926,826 -2.97(-4.01%)
Sep 28, 2018 72.66 74.21 72.66 74.01 1,160,000 +0.75(+1.02%)
Sep 27, 2018 73.48 74.26 72.93 73.26 779,219 -0.30(-0.41%)
Sep 26, 2018 73.98 74.65 73.19 73.56 717,135 -0.06(-0.08%)
Sep 25, 2018 73.63 74.60 72.98 73.62 388,309 +0.64(+0.88%)
Sep 24, 2018 73.96 74.91 72.91 72.98 703,028 -2.71(-3.58%)
Sep 21, 2018 75.88 78.57 74.68 75.69 2,621,800 +2.58(+3.53%)
Sep 20, 2018 72.37 77.56 72.06 73.11 2,210,564 +1.42(+1.98%)
Sep 19, 2018 68.67 71.99 68.54 71.69 3,918,559 +4.11(+6.08%)
Sep 18, 2018 68.54 69.45 67.23 67.58 3,075,792 -1.18(-1.72%)
Sep 17, 2018 69.30 70.37 68.69 68.76 1,139,240 -0.75(-1.08%)
Sep 14, 2018 70.22 71.95 69.47 69.51 2,451,300 +0.49(+0.71%)
Sep 13, 2018 69.10 71.85 68.68 69.02 3,220,604 -0.77(-1.10%)
Sep 12, 2018 70.97 71.12 67.87 69.79 2,799,541 -1.98(-2.76%)
Sep 11, 2018 68.41 71.87 67.85 71.77 1,830,514 +1.72(+2.46%)
Sep 10, 2018 72.41 72.41 69.57 70.05 1,985,228 -2.29(-3.17%)
Sep 07, 2018 70.00 72.97 70.00 72.34 1,946,700 +1.60(+2.26%)
Sep 06, 2018 72.50 73.95 70.61 70.74 2,085,636 -1.46(-2.02%)
Sep 05, 2018 73.85 74.62 71.60 72.20 2,279,489 -3.33(-4.41%)
Sep 04, 2018 77.77 77.97 75.22 75.53 2,002,881 -3.07(-3.91%)
Aug 31, 2018 78.60 78.60 78.60 0 -0.73(-0.92%)
Aug 30, 2018 79.94 81.16 78.78 79.33 1,195,191 -0.95(-1.18%)
Aug 29, 2018 77.77 81.75 77.50 80.28 2,203,360 +3.29(+4.27%)
Aug 28, 2018 77.10 78.04 76.20 76.99 2,146,200 +0.15(+0.20%)
Aug 27, 2018 76.18 77.00 75.13 76.84 2,687,472 +1.62(+2.15%)
Aug 24, 2018 75.97 76.62 73.51 75.22 3,660,100 -0.71(-0.94%)
Aug 23, 2018 80.00 80.03 75.77 75.93 4,048,487 -4.33(-5.39%)
Aug 22, 2018 78.14 80.31 77.50 80.26 2,713,860 +1.21(+1.53%)
Aug 21, 2018 85.76 86.06 77.84 79.05 5,948,032 -7.01(-8.15%)
Aug 20, 2018 84.10 86.68 84.00 86.06 1,660,001 +2.69(+3.23%)
Aug 17, 2018 84.22 84.74 82.21 83.37 1,094,000 -1.63(-1.92%)
Aug 16, 2018 83.00 85.27 82.89 85.00 1,289,982 +2.86(+3.48%)
Aug 15, 2018 82.90 83.75 81.46 82.14 1,464,487 -2.95(-3.47%)
Aug 14, 2018 85.18 85.49 84.11 85.09 1,147,839 -0.16(-0.19%)
Aug 13, 2018 83.32 86.67 83.32 85.25 1,431,118 -1.74(-2.00%)
Aug 10, 2018 86.37 87.66 85.99 86.99 1,209,100 +0.19(+0.22%)
Aug 09, 2018 86.32 87.78 86.32 86.80 1,199,313 +0.70(+0.81%)
Aug 08, 2018 87.43 87.99 85.67 86.10 766,598 -1.06(-1.22%)
Aug 07, 2018 87.71 88.73 87.05 87.16 1,476,847 +0.36(+0.41%)
Aug 06, 2018 85.25 87.34 85.25 86.80 1,376,815 +1.56(+1.83%)
Aug 03, 2018 84.81 86.56 84.38 85.24 1,751,000 +0.96(+1.14%)
Aug 02, 2018 86.00 86.19 82.10 84.28 3,359,152 -2.35(-2.71%)
Aug 01, 2018 85.50 87.87 85.01 86.63 2,153,828 +0.59(+0.69%)
Jul 31, 2018 89.00 89.31 85.34 86.04 2,049,817 -1.91(-2.17%)
Jul 30, 2018 89.24 90.11 86.90 87.95 1,605,127 -1.72(-1.92%)
Jul 27, 2018 90.11 90.75 88.61 89.67 1,676,500 +0.14(+0.16%)
Jul 26, 2018 88.33 90.78 87.21 89.53 1,624,017 -1.57(-1.72%)
Jul 25, 2018 91.07 94.18 89.89 91.10 1,697,310 +0.44(+0.49%)
Jul 24, 2018 96.00 96.70 88.12 90.66 4,124,009 -1.33(-1.45%)
Jul 23, 2018 93.30 93.76 91.52 91.99 2,448,136 -1.31(-1.40%)
Jul 20, 2018 96.30 96.62 92.41 93.30 1,729,666 -0.66(-0.70%)
Jul 19, 2018 97.32 97.51 93.81 93.96 978,536 -3.13(-3.22%)
Jul 18, 2018 97.26 99.47 95.09 97.09 934,938 +1.00(+1.04%)
Jul 17, 2018 95.23 96.59 94.27 96.09 1,041,933 +0.71(+0.74%)
Jul 16, 2018 97.16 97.61 94.22 95.38 1,091,300 -1.76(-1.81%)
Jul 13, 2018 98.60 99.17 96.87 97.14 826,840 -0.99(-1.01%)
Jul 12, 2018 96.54 98.77 95.98 98.13 784,732 +2.75(+2.88%)
Jul 11, 2018 93.20 97.49 93.20 95.38 966,141 +0.15(+0.16%)
Jul 10, 2018 96.47 97.97 95.05 95.23 779,698 -1.09(-1.13%)
Jul 09, 2018 95.27 97.17 94.93 96.32 1,006,172 +1.86(+1.97%)
Jul 06, 2018 92.28 94.75 91.67 94.46 799,441 +2.75(+3.00%)
Jul 05, 2018 94.70 95.45 90.90 91.71 1,409,521 -2.87(-3.03%)
Jul 03, 2018 94.58 94.58 94.58 0 +0.16(+0.17%)
Jul 02, 2018 92.52 94.42 92.33 94.42 1,000,537 -0.24(-0.25%)
Jun 29, 2018 94.94 96.53 93.35 94.66 1,568,505 +0.78(+0.83%)
Jun 28, 2018 92.60 93.95 90.88 93.88 1,529,395 +1.23(+1.33%)
Jun 27, 2018 94.55 95.69 92.35 92.65 1,604,111 -2.48(-2.61%)
Jun 26, 2018 96.72 97.11 94.90 95.13 1,172,528 -0.32(-0.34%)
Jun 25, 2018 99.17 99.54 94.58 95.45 2,099,969 -5.47(-5.42%)
Jun 22, 2018 103.60 103.90 99.25 100.92 1,561,966 -1.61(-1.57%)
Jun 21, 2018 103.87 104.06 101.46 102.53 864,416 -1.35(-1.30%)
Jun 20, 2018 106.64 106.72 103.49 103.88 971,369 -1.81(-1.71%)
Jun 19, 2018 102.43 105.79 102.30 105.69 1,015,798 +0.72(+0.69%)
Jun 18, 2018 102.37 105.18 101.01 104.97 588,645 +1.16(+1.12%)
Jun 15, 2018 104.67 103.99 103.81 2,053,629 -0.18(-0.17%)
Jun 14, 2018 102.31 104.32 102.00 103.99 1,485,567 +1.17(+1.14%)
Jun 13, 2018 106.51 106.97 100.05 102.82 2,873,204 -3.45(-3.25%)
Jun 12, 2018 105.72 108.23 105.05 106.27 1,406,008 +0.87(+0.83%)
Jun 11, 2018 105.12 106.17 103.69 105.40 1,251,991 +0.40(+0.38%)
Jun 08, 2018 104.04 105.54 102.75 105.00 993,753 +0.67(+0.64%)
Jun 07, 2018 104.68 104.96 102.76 104.33 950,999 -0.08(-0.08%)
Jun 06, 2018 105.02 104.41 1,442,678 +1.88(+1.83%)
Jun 05, 2018 101.35 103.78 100.74 102.53 1,165,676 +1.48(+1.46%)
Jun 04, 2018 102.01 103.49 98.83 101.05 1,415,842 -0.35(-0.35%)
Jun 01, 2018 99.42 102.05 98.53 101.40 1,018,608 +1.93(+1.94%)
May 31, 2018 97.86 101.20 97.86 99.47 1,937,581 +1.84(+1.88%)
May 30, 2018 98.67 100.16 97.18 97.63 932,255 -0.64(-0.65%)
May 29, 2018 97.66 99.76 96.70 98.27 1,812,499 -2.41(-2.39%)
May 25, 2018 100.68 100.68 100.68 0 -3.62(-3.47%)
May 24, 2018 100.31 105.00 100.02 104.30 2,735,721 +2.97(+2.93%)
May 23, 2018 96.60 102.13 96.49 101.33 2,171,268 +4.84(+5.02%)
May 22, 2018 96.00 97.78 95.83 96.49 1,096,883 +0.58(+0.60%)
May 21, 2018 95.50 98.67 95.46 95.91 1,570,392 +1.87(+1.99%)
May 18, 2018 93.83 94.68 93.44 94.04 812,936 +0.38(+0.41%)
May 17, 2018 92.82 94.45 92.50 93.66 1,070,913 +0.46(+0.49%)
May 16, 2018 93.16 94.35 92.67 93.20 998,554 -0.01(-0.01%)
May 15, 2018 93.40 93.82 92.51 93.21 606,657 -0.31(-0.33%)
May 14, 2018 93.50 94.92 93.34 93.52 478,555 +0.27(+0.29%)
May 11, 2018 95.00 95.38 92.32 93.25 566,914 -1.15(-1.22%)
May 10, 2018 92.34 95.00 92.17 94.40 1,193,984 +2.41(+2.62%)
May 09, 2018 92.37 93.90 91.86 91.99 713,428 -0.26(-0.28%)
May 08, 2018 92.47 92.76 90.86 92.25 698,386 +0.58(+0.63%)
May 07, 2018 90.86 92.98 90.00 91.67 882,964 +0.89(+0.98%)
May 04, 2018 91.50 91.68 89.43 90.78 813,848 -0.79(-0.86%)
May 03, 2018 91.20 92.20 88.20 91.57 906,179 +0.06(+0.07%)
May 02, 2018 91.51 93.89 91.36 91.51 859,405 +0.15(+0.16%)
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.