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

Cosan Ltd (NY: CZZ )

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 29, 2011 10.09 10.21 9.981 10.09 1,456,916 +0.06(+0.65%)
Apr 28, 2011 9.811 10.04 9.657 10.03 1,979,155 +0.19(+1.89%)
Apr 27, 2011 10.01 10.01 9.754 9.843 1,511,684 -0.13(-1.30%)
Apr 26, 2011 9.795 10.01 9.697 9.973 2,096,962 +0.25(+2.59%)
Apr 25, 2011 9.665 9.730 9.527 9.722 1,021,980 +0.00(+0.00%)
Apr 21, 2011 9.876 9.876 9.697 9.722 734,424 -0.12(-1.24%)
Apr 20, 2011 9.876 10.01 9.754 9.843 1,744,980 +0.03(+0.33%)
Apr 19, 2011 9.827 9.876 9.689 9.811 2,114,215 -0.01(-0.08%)
Apr 18, 2011 9.730 9.835 9.616 9.819 1,724,285 -0.02(-0.25%)
Apr 15, 2011 9.835 9.868 9.705 9.843 1,677,026 +0.06(+0.58%)
Apr 14, 2011 9.397 9.835 9.316 9.787 2,496,349 +0.34(+3.61%)
Apr 13, 2011 9.559 9.600 9.284 9.446 2,025,363 -0.07(-0.77%)
Apr 12, 2011 9.705 9.714 9.300 9.519 2,972,445 -0.21(-2.17%)
Apr 11, 2011 9.778 9.924 9.632 9.730 2,002,704 +0.02(+0.17%)
Apr 08, 2011 9.997 10.01 9.665 9.714 4,249,447 -0.35(-3.47%)
Apr 07, 2011 10.44 10.44 9.973 10.06 8,510,518 -0.53(-4.98%)
Apr 06, 2011 10.86 10.89 10.53 10.59 3,204,130 -0.24(-2.17%)
Apr 05, 2011 10.84 10.85 10.74 10.82 1,389,114 +0.07(+0.68%)
Apr 04, 2011 10.70 10.84 10.65 10.75 888,955 +0.08(+0.76%)
Apr 01, 2011 10.55 10.78 10.51 10.67 1,671,720 +0.21(+2.02%)
Mar 31, 2011 10.46 10.55 10.39 10.46 1,165,420 +0.02(+0.23%)
Mar 30, 2011 10.44 10.44 10.44 10.44 1,332,745 -0.11(-1.00%)
Mar 29, 2011 10.44 10.54 10.34 10.54 1,481,105 +0.14(+1.33%)
Mar 28, 2011 10.51 10.52 10.35 10.40 1,180,558 -0.02(-0.16%)
Mar 25, 2011 10.24 10.49 10.24 10.42 925,672 +0.30(+2.96%)
Mar 24, 2011 10.34 10.36 10.12 10.12 1,520,652 -0.14(-1.34%)
Mar 23, 2011 10.38 10.43 10.10 10.26 1,199,085 -0.08(-0.78%)
Mar 22, 2011 10.29 10.46 10.25 10.34 1,245,366 +0.11(+1.03%)
Mar 21, 2011 10.20 10.26 10.18 10.23 1,188,990 +0.18(+1.77%)
Mar 18, 2011 9.997 10.22 9.868 10.05 3,349,861 +0.19(+1.89%)
Mar 17, 2011 10.06 10.23 9.770 9.868 2,419,776 -0.06(-0.57%)
Mar 16, 2011 10.42 10.43 9.835 9.924 3,088,098 -0.49(-4.75%)
Mar 15, 2011 10.54 10.57 10.26 10.42 3,428,126 +0.15(+1.50%)
Mar 14, 2011 10.47 10.47 10.05 10.26 2,187,633 -0.28(-2.69%)
Mar 11, 2011 10.47 10.61 10.34 10.55 824,099 +0.10(+0.93%)
Mar 10, 2011 10.65 10.65 10.31 10.45 1,746,744 -0.38(-3.52%)
Mar 09, 2011 10.95 10.97 10.72 10.83 976,056 -0.11(-1.04%)
Mar 08, 2011 10.94 11.01 10.74 10.95 1,167,074 +0.06(+0.60%)
Mar 07, 2011 11.16 11.26 10.79 10.88 945,675 -0.21(-1.90%)
Mar 04, 2011 11.36 11.38 11.05 11.09 1,845,087 -0.28(-2.49%)
Mar 03, 2011 11.55 11.55 11.29 11.38 2,169,077 +0.02(+0.21%)
Mar 02, 2011 11.12 11.59 11.04 11.35 2,818,628 +0.39(+3.55%)
Mar 01, 2011 11.25 11.25 10.94 10.96 1,151,803 -0.19(-1.74%)
Feb 28, 2011 10.81 11.18 10.81 11.16 1,468,943 +0.30(+2.76%)
Feb 25, 2011 10.84 10.95 10.65 10.86 973,126 +0.13(+1.21%)
Feb 24, 2011 10.75 11.05 10.69 10.73 1,988,156 +0.03(+0.30%)
Feb 23, 2011 10.42 10.74 10.35 10.69 3,411,328 +0.30(+2.89%)
Feb 22, 2011 10.36 10.50 10.27 10.39 2,280,303 -0.04(-0.39%)
Feb 18, 2011 10.48 10.54 10.35 10.44 1,120,036 -0.03(-0.31%)
Feb 17, 2011 10.44 10.52 10.35 10.47 1,090,839 +0.03(+0.31%)
Feb 16, 2011 10.42 10.48 10.23 10.44 1,147,811 +0.10(+0.94%)
Feb 15, 2011 10.31 10.53 10.30 10.34 1,182,094 +0.06(+0.55%)
Feb 14, 2011 10.21 10.39 10.14 10.28 1,211,732 +0.13(+1.28%)
Feb 11, 2011 9.941 10.26 9.868 10.15 1,737,161 +0.23(+2.29%)
Feb 10, 2011 10.22 10.31 9.787 9.924 5,536,177 -0.72(-6.78%)
Feb 09, 2011 10.95 11.00 10.43 10.65 1,809,187 -0.33(-3.03%)
Feb 08, 2011 10.85 11.14 10.78 10.98 1,253,443 +0.17(+1.58%)
Feb 07, 2011 10.97 11.03 10.65 10.81 1,292,165 -0.08(-0.74%)
Feb 04, 2011 11.14 11.16 10.76 10.89 1,574,509 -0.26(-2.33%)
Feb 03, 2011 11.29 11.33 11.04 11.15 948,540 -0.09(-0.79%)
Feb 02, 2011 11.11 11.34 10.98 11.24 2,423,729 +0.06(+0.58%)
Feb 01, 2011 10.61 11.25 10.61 11.17 2,019,455 +0.65(+6.16%)
Jan 31, 2011 10.53 10.69 10.47 10.52 1,224,156 +0.07(+0.70%)
Jan 28, 2011 10.69 10.76 10.43 10.45 1,899,218 -0.10(-0.92%)
Jan 27, 2011 10.69 10.69 10.46 10.55 1,665,172 -0.08(-0.76%)
Jan 26, 2011 10.89 10.89 10.55 10.63 2,476,771 -0.15(-1.43%)
Jan 25, 2011 11.01 11.01 10.65 10.78 1,870,021 -0.20(-1.84%)
Jan 24, 2011 11.19 11.29 10.95 10.99 1,353,419 -0.28(-2.45%)
Jan 21, 2011 11.25 11.48 11.15 11.26 1,219,817 +0.12(+1.09%)
Jan 20, 2011 11.38 11.38 10.95 11.14 1,695,094 -0.30(-2.62%)
Jan 19, 2011 11.69 11.73 11.34 11.44 1,248,950 -0.18(-1.53%)
Jan 18, 2011 11.70 11.75 11.55 11.62 1,815,878 -0.02(-0.14%)
Jan 14, 2011 11.72 11.77 11.54 11.64 876,044 -0.08(-0.69%)
Jan 13, 2011 11.72 11.92 11.64 11.72 1,680,462 -0.06(-0.48%)
Jan 12, 2011 11.92 11.95 11.63 11.77 1,151,185 +0.00(+0.00%)
Jan 11, 2011 11.62 11.85 11.53 11.77 2,116,043 +0.29(+2.54%)
Jan 10, 2011 11.46 11.59 11.42 11.48 1,005,693 +0.01(+0.07%)
Jan 07, 2011 11.42 11.49 11.21 11.47 1,131,520 +0.07(+0.64%)
Jan 06, 2011 11.68 11.68 11.25 11.40 1,205,500 -0.24(-2.02%)
Jan 05, 2011 11.76 11.81 11.42 11.64 1,993,770 -0.18(-1.51%)
Jan 04, 2011 11.34 11.83 11.31 11.81 2,743,914 +0.58(+5.12%)
Jan 03, 2011 11.22 11.34 11.20 11.24 994,623 +0.19(+1.76%)
Dec 31, 2010 11.11 11.19 10.95 11.04 446,389 -0.08(-0.73%)
Dec 30, 2010 11.25 11.27 11.08 11.12 1,284,696 -0.08(-0.72%)
Dec 29, 2010 10.91 11.28 10.81 11.21 1,317,136 +0.43(+3.99%)
Dec 28, 2010 10.82 10.90 10.72 10.78 446,282 -0.01(-0.08%)
Dec 27, 2010 10.71 10.79 10.63 10.78 431,183 +0.07(+0.68%)
Dec 23, 2010 10.69 10.81 10.65 10.71 487,963 +0.00(+0.00%)
Dec 22, 2010 10.61 10.79 10.58 10.71 1,227,161 +0.15(+1.38%)
Dec 21, 2010 10.47 10.59 10.43 10.56 886,755 +0.24(+2.28%)
Dec 20, 2010 10.37 10.49 10.30 10.33 1,036,266 -0.06(-0.55%)
Dec 17, 2010 10.19 10.39 10.11 10.39 1,405,829 +0.21(+2.07%)
Dec 16, 2010 10.33 10.36 10.09 10.18 1,024,718 -0.12(-1.18%)
Dec 15, 2010 10.33 10.44 10.20 10.30 1,524,405 -0.10(-0.94%)
Dec 14, 2010 10.57 10.57 10.18 10.39 3,524,029 -0.15(-1.46%)
Dec 13, 2010 10.60 10.67 10.39 10.55 1,917,722 +0.02(+0.23%)
Dec 10, 2010 10.62 10.70 10.48 10.52 2,460,138 -0.03(-0.31%)
Dec 09, 2010 11.10 11.17 10.52 10.56 5,413,319 -0.45(-4.12%)
Dec 08, 2010 11.16 11.23 10.95 11.01 676,529 -0.17(-1.52%)
Dec 07, 2010 11.12 11.57 11.09 11.18 2,022,805 +0.18(+1.62%)
Dec 06, 2010 11.09 11.10 10.89 11.00 827,468 -0.06(-0.51%)
Dec 03, 2010 10.84 11.08 10.65 11.06 1,165,114 +0.16(+1.49%)
Dec 02, 2010 10.64 10.97 10.62 10.90 1,664,495 +0.28(+2.60%)
Dec 01, 2010 10.61 10.86 10.61 10.62 1,523,797 +0.28(+2.66%)
Nov 30, 2010 9.989 10.47 9.981 10.35 2,123,079 +0.25(+2.49%)
Nov 29, 2010 10.04 10.20 9.932 10.09 1,472,652 -0.07(-0.72%)
Nov 26, 2010 10.20 10.28 10.09 10.17 738,581 -0.13(-1.26%)
Nov 24, 2010 10.14 10.30 10.30 10.30 1,579,860 +0.34(+3.42%)
Nov 23, 2010 10.18 10.18 9.851 9.957 1,452,515 -0.36(-3.53%)
Nov 22, 2010 10.52 10.52 9.973 10.32 2,717,346 -0.22(-2.08%)
Nov 19, 2010 10.65 10.65 10.35 10.54 876,486 -0.11(-1.07%)
Nov 18, 2010 10.51 10.76 10.50 10.65 1,230,499 +0.35(+3.38%)
Nov 17, 2010 10.13 10.42 10.10 10.31 876,172 +0.15(+1.52%)
Nov 16, 2010 10.55 10.55 10.08 10.15 1,542,648 -0.46(-4.35%)
Nov 15, 2010 10.55 10.78 10.50 10.61 1,037,854 +0.14(+1.32%)
Nov 12, 2010 10.90 10.95 10.45 10.48 2,392,507 -0.59(-5.35%)
Nov 11, 2010 11.26 11.33 10.91 11.07 2,124,273 -0.24(-2.15%)
Nov 10, 2010 11.29 11.38 11.10 11.31 1,376,086 +0.05(+0.43%)
Nov 09, 2010 11.31 11.44 11.21 11.26 1,737,875 +0.00(+0.00%)
Nov 08, 2010 11.27 11.33 10.95 11.26 1,656,617 -0.01(-0.07%)
Nov 05, 2010 11.45 11.47 11.19 11.27 1,934,928 -0.15(-1.28%)
Nov 04, 2010 11.16 11.64 11.16 11.42 2,436,720 +0.50(+4.61%)
Nov 03, 2010 10.86 11.02 10.73 10.91 1,710,687 +0.11(+1.05%)
Nov 02, 2010 10.78 10.91 10.67 10.80 1,053,759 +0.16(+1.52%)
Nov 01, 2010 10.78 10.90 10.53 10.64 1,120,168 -0.02(-0.15%)
Oct 29, 2010 10.51 10.70 10.46 10.65 1,082,953 +0.19(+1.78%)
Oct 28, 2010 10.65 10.70 10.46 10.47 899,220 +0.04(+0.39%)
Oct 27, 2010 10.31 10.48 10.20 10.43 990,119 +0.13(+1.26%)
Oct 25, 2010 10.15 10.35 10.14 10.30 1,446,475 +0.33(+3.34%)
Oct 22, 2010 10.01 10.14 9.932 9.965 542,184 +0.01(+0.08%)
Oct 21, 2010 10.18 10.39 9.906 9.957 1,453,223 -0.21(-2.07%)
Oct 20, 2010 10.02 10.42 10.02 10.17 1,953,519 +0.19(+1.87%)
Oct 19, 2010 10.06 10.06 9.843 9.981 1,042,732 -0.22(-2.15%)
Oct 18, 2010 10.26 10.26 10.08 10.20 619,434 -0.08(-0.79%)
Oct 15, 2010 10.50 10.56 10.26 10.28 745,393 -0.10(-0.94%)
Oct 14, 2010 10.50 10.50 10.14 10.38 2,271,444 -0.08(-0.78%)
Oct 13, 2010 10.14 10.53 10.14 10.46 3,438,940 +0.41(+4.03%)
Oct 12, 2010 9.949 10.05 9.795 10.05 619,659 +0.02(+0.24%)
Oct 11, 2010 9.949 10.14 9.932 10.03 974,705 +0.10(+0.98%)
Oct 08, 2010 9.932 9.949 9.681 9.932 1,779,317 +0.24(+2.42%)
Oct 07, 2010 9.738 9.746 9.568 9.697 371,769 +0.02(+0.25%)
Oct 06, 2010 9.697 9.738 9.543 9.673 1,128,883 +0.01(+0.08%)
Oct 05, 2010 9.438 9.681 9.397 9.665 767,936 +0.28(+3.03%)
Oct 04, 2010 9.470 9.470 9.284 9.381 563,054 -0.09(-0.94%)
Oct 01, 2010 9.470 9.624 9.438 9.470 837,277 +0.07(+0.78%)
Sep 30, 2010 9.389 9.438 9.251 9.397 1,763,001 +0.11(+1.21%)
Sep 29, 2010 9.397 9.462 9.231 9.285 1,527,619 -0.11(-1.20%)
Sep 28, 2010 9.519 9.576 9.284 9.397 1,009,361 -0.15(-1.53%)
Sep 27, 2010 9.787 9.787 9.511 9.543 1,339,832 -0.19(-2.00%)
Sep 24, 2010 9.576 9.892 9.511 9.738 2,609,695 +0.33(+3.53%)
Sep 23, 2010 9.357 9.543 9.268 9.405 815,692 +0.00(+0.00%)
Sep 22, 2010 9.397 9.689 9.349 9.405 1,089,592 -0.06(-0.60%)
Sep 21, 2010 9.430 9.470 9.162 9.462 1,138,217 +0.00(+0.00%)
Sep 20, 2010 9.454 9.486 9.276 9.462 626,321 +0.02(+0.17%)
Sep 17, 2010 9.446 9.470 9.203 9.446 1,240,562 +0.28(+3.01%)
Sep 15, 2010 9.219 9.284 9.146 9.170 1,469,441 -0.06(-0.62%)
Sep 14, 2010 9.243 9.324 9.146 9.227 967,114 -0.02(-0.18%)
Sep 13, 2010 9.332 9.349 9.122 9.243 1,336,017 +0.00(+0.00%)
Sep 10, 2010 9.089 9.243 9.065 9.243 902,050 +0.12(+1.33%)
Sep 09, 2010 9.130 9.284 9.024 9.122 1,246,420 +0.14(+1.53%)
Sep 08, 2010 9.081 9.146 8.919 8.984 792,420 -0.09(-0.98%)
Sep 07, 2010 9.024 9.316 8.943 9.073 1,697,149 +0.00(+0.00%)
Sep 03, 2010 9.332 9.332 9.041 9.073 1,383,386 -0.02(-0.18%)
Sep 02, 2010 9.041 9.195 8.935 9.089 25,021 +0.17(+1.91%)
Sep 01, 2010 8.668 9.154 8.635 8.919 2,599,277 +0.35(+4.07%)
Aug 31, 2010 8.554 8.700 8.489 8.570 3,329 +0.00(+0.00%)
Aug 30, 2010 8.708 8.781 8.538 8.570 877,535 -0.15(-1.67%)
Aug 27, 2010 8.635 8.757 8.554 8.716 1,234,435 +0.20(+2.38%)
Aug 26, 2010 8.684 8.773 8.514 8.514 1,010,713 -0.08(-0.94%)
Aug 25, 2010 8.132 8.635 8.132 8.595 1,928,857 +0.39(+4.74%)
Aug 24, 2010 8.092 8.262 7.930 8.205 988,629 +0.03(+0.40%)
Aug 23, 2010 8.189 8.335 8.116 8.173 975,054 +0.13(+1.61%)
Aug 20, 2010 8.076 8.149 8.035 8.043 1,691,371 -0.15(-1.78%)
Aug 19, 2010 8.287 8.392 8.059 8.189 1,488,380 -0.16(-1.94%)
Aug 18, 2010 8.578 8.578 8.262 8.351 1,053,885 -0.12(-1.43%)
Aug 17, 2010 8.283 8.584 8.228 8.473 779,171 +0.31(+3.78%)
Aug 16, 2010 7.998 8.251 7.929 8.164 819,242 +0.06(+0.68%)
Aug 13, 2010 8.109 8.497 8.093 8.109 1,925,847 -0.40(-4.65%)
Aug 12, 2010 8.410 8.647 8.346 8.505 737,686 -0.04(-0.46%)
Aug 11, 2010 8.686 8.742 8.307 8.544 1,683,568 -0.36(-4.09%)
Aug 10, 2010 8.868 9.003 8.793 8.908 976,165 -0.09(-1.05%)
Aug 09, 2010 8.995 9.098 8.905 9.003 1,004,309 +0.10(+1.16%)
Aug 06, 2010 8.900 9.098 8.766 8.900 958,667 -0.02(-0.27%)
Aug 05, 2010 8.758 8.948 8.742 8.924 979,112 +0.13(+1.53%)
Aug 04, 2010 8.853 8.987 8.674 8.789 984,711 -0.06(-0.63%)
Aug 03, 2010 9.177 9.177 8.813 8.845 913,800 -0.30(-3.29%)
Aug 02, 2010 9.185 9.296 9.066 9.145 1,458,880 +0.16(+1.76%)
Jul 30, 2010 8.987 9.015 8.789 8.987 1,168,518 +0.15(+1.70%)
Jul 29, 2010 8.789 8.868 8.671 8.837 575,252 +0.13(+1.45%)
Jul 28, 2010 8.671 8.766 8.615 8.710 880,014 +0.02(+0.18%)
Jul 27, 2010 8.599 8.742 8.410 8.694 924,786 +0.20(+2.33%)
Jul 26, 2010 8.552 8.615 8.465 8.497 622,839 -0.04(-0.46%)
Jul 23, 2010 8.465 8.536 8.307 8.536 772,359 +0.07(+0.84%)
Jul 22, 2010 8.330 8.473 8.251 8.465 991,960 +0.23(+2.79%)
Jul 21, 2010 8.299 8.299 8.188 8.236 734,497 +0.04(+0.48%)
Jul 20, 2010 7.943 8.236 7.911 8.196 455,720 +0.15(+1.87%)
Jul 19, 2010 7.974 8.085 7.832 8.046 590,443 +0.07(+0.89%)
Jul 16, 2010 7.974 8.188 7.933 7.974 585,834 -0.24(-2.89%)
Jul 15, 2010 8.251 8.338 8.141 8.212 711,766 -0.01(-0.10%)
Jul 14, 2010 8.243 8.307 8.141 8.220 402,663 -0.08(-0.95%)
Jul 13, 2010 8.425 8.425 8.125 8.299 1,068,175 +0.10(+1.25%)
Jul 12, 2010 8.228 8.330 8.109 8.196 768,825 -0.08(-0.96%)
Jul 09, 2010 8.275 8.346 8.030 8.275 1,324,926 +0.15(+1.85%)
Jul 08, 2010 8.228 8.228 7.895 8.125 842,997 +0.00(+0.00%)
Jul 07, 2010 7.943 8.141 7.887 8.125 1,403,181 +0.19(+2.39%)
Jul 06, 2010 7.990 8.069 7.864 7.935 1,606,379 +0.14(+1.83%)
Jul 02, 2010 7.793 7.880 7.682 7.793 561,791 +0.02(+0.31%)
Jul 01, 2010 7.405 7.808 7.255 7.769 1,943,867 +0.38(+5.14%)
Jun 30, 2010 7.373 7.634 7.349 7.389 2,491 -0.02(-0.32%)
Jun 29, 2010 7.903 7.903 7.349 7.413 1,849,833 -0.62(-7.68%)
Jun 25, 2010 8.030 8.101 7.683 8.030 882,465 +0.29(+3.78%)
Jun 24, 2010 7.777 7.887 7.682 7.737 611,672 -0.09(-1.11%)
Jun 23, 2010 7.880 7.927 7.658 7.824 632 +0.03(+0.41%)
Jun 22, 2010 7.974 8.054 7.793 7.793 720,675 -0.13(-1.60%)
Jun 21, 2010 8.069 8.172 7.793 7.919 1,563,849 -0.02(-0.20%)
Jun 18, 2010 7.935 7.990 7.753 7.935 853,235 +0.00(+0.00%)
Jun 17, 2010 8.085 8.093 7.793 7.935 1,758,705 -0.07(-0.89%)
Jun 16, 2010 7.832 8.085 7.793 8.006 1,578,393 +0.06(+0.70%)
Jun 15, 2010 7.642 7.951 7.539 7.951 1,454,412 +0.46(+6.12%)
Jun 14, 2010 7.603 7.705 7.310 7.492 1,605,355 +0.02(+0.32%)
Jun 11, 2010 7.373 7.753 7.373 7.468 1,430,699 +0.04(+0.53%)
Jun 10, 2010 7.262 7.452 7.120 7.429 1,028,291 +0.38(+5.39%)
Jun 09, 2010 6.970 7.255 6.970 7.049 1,319,124 +0.12(+1.71%)
Jun 08, 2010 6.772 6.962 6.725 6.930 1,041,459 +0.17(+2.46%)
Jun 07, 2010 6.914 7.065 6.764 6.764 899,903 -0.18(-2.62%)
Jun 04, 2010 6.946 7.152 6.819 6.946 1,176,977 -0.23(-3.20%)
Jun 03, 2010 7.041 7.175 6.970 7.175 859,485 +0.17(+2.37%)
Jun 02, 2010 6.835 7.017 6.804 7.009 958,344 +0.27(+3.99%)
Jun 01, 2010 6.756 7.001 6.725 6.740 1,640,126 -0.09(-1.27%)
May 28, 2010 6.827 6.985 6.748 6.827 868,202 -0.08(-1.15%)
May 27, 2010 6.827 7.001 6.606 6.906 1,567,200 +0.32(+4.80%)
May 26, 2010 6.495 6.788 6.471 6.590 2,114,899 +0.23(+3.61%)
May 25, 2010 6.226 6.384 5.807 6.361 1,972,021 -0.22(-3.37%)
May 24, 2010 6.582 6.725 6.503 6.582 1,008,098 -0.03(-0.48%)
May 21, 2010 6.036 6.614 5.854 6.614 2,292,584 +0.32(+5.16%)
May 20, 2010 6.345 6.440 6.266 6.289 126 -0.40(-5.92%)
May 19, 2010 6.788 6.788 6.463 6.685 2,425,111 -0.15(-2.20%)
May 18, 2010 7.065 7.160 6.748 6.835 1,418,436 -0.20(-2.81%)
May 17, 2010 7.294 7.302 6.725 7.033 2,986,349 -0.18(-2.52%)
May 14, 2010 7.215 7.397 7.017 7.215 1,554,485 -0.32(-4.30%)
May 13, 2010 7.674 7.737 7.492 7.539 1,008,023 -0.13(-1.75%)
May 12, 2010 7.452 7.690 7.381 7.674 1,054,228 +0.23(+3.08%)
May 11, 2010 7.547 7.634 7.397 7.444 1,263,027 -0.08(-1.05%)
May 10, 2010 7.476 7.531 7.429 7.524 1,257,970 +0.52(+7.46%)
May 07, 2010 6.930 7.247 6.725 7.001 3,499,676 +0.47(+7.27%)
May 06, 2010 7.603 7.666 6.329 6.527 4,345,739 -0.93(-12.51%)
May 05, 2010 7.753 7.895 7.429 7.460 5,036,774 -0.57(-7.09%)
May 04, 2010 8.243 8.330 7.951 8.030 2,804,875 -0.39(-4.61%)
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.