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, 2016 4.934 5.016 4.794 4.880 1,138,442 -0.03(-0.55%)
Apr 28, 2016 4.943 5.007 4.898 4.907 1,115,490 -0.05(-0.92%)
Apr 27, 2016 4.916 4.989 4.898 4.953 1,600,031 +0.09(+1.87%)
Apr 26, 2016 4.816 4.871 4.780 4.862 1,063,075 +0.07(+1.52%)
Apr 25, 2016 4.871 4.916 4.739 4.789 730,217 -0.08(-1.68%)
Apr 22, 2016 4.798 4.898 4.767 4.871 863,612 +0.07(+1.51%)
Apr 21, 2016 4.807 4.980 4.776 4.798 662,215 -0.03(-0.56%)
Apr 20, 2016 4.835 4.916 4.807 4.826 1,080,834 -0.02(-0.37%)
Apr 19, 2016 4.807 4.971 4.807 4.844 1,507,212 +0.13(+2.69%)
Apr 18, 2016 4.789 4.943 4.626 4.717 1,726,311 -0.14(-2.80%)
Apr 15, 2016 4.653 4.916 4.653 4.853 1,597,498 +0.17(+3.68%)
Apr 14, 2016 4.726 4.753 4.590 4.680 675,189 -0.05(-0.96%)
Apr 13, 2016 4.717 4.844 4.676 4.726 1,524,327 +0.08(+1.76%)
Apr 12, 2016 4.463 4.671 4.436 4.644 1,631,918 +0.18(+4.07%)
Apr 11, 2016 4.508 4.608 4.436 4.463 1,147,462 +0.05(+1.03%)
Apr 08, 2016 4.263 4.472 4.254 4.417 707,276 +0.25(+6.10%)
Apr 07, 2016 4.082 4.163 4.055 4.163 432,121 +0.04(+0.88%)
Apr 06, 2016 4.163 4.209 4.073 4.127 523,993 -0.05(-1.09%)
Apr 05, 2016 4.154 4.227 4.082 4.172 774,439 -0.05(-1.08%)
Apr 04, 2016 4.463 4.463 4.182 4.218 1,038,210 -0.24(-5.49%)
Apr 01, 2016 4.381 4.562 4.336 4.463 811,704 +0.00(+0.00%)
Mar 31, 2016 4.408 4.531 4.390 4.463 681,268 +0.05(+1.23%)
Mar 30, 2016 4.417 4.626 4.390 4.408 1,694,349 +0.07(+1.67%)
Mar 29, 2016 4.118 4.354 4.118 4.336 1,020,895 +0.15(+3.46%)
Mar 28, 2016 4.073 4.191 4.014 4.191 1,108,816 +0.21(+5.24%)
Mar 24, 2016 3.882 3.982 3.982 3.982 541,201 +0.01(+0.23%)
Mar 23, 2016 4.200 4.263 3.937 3.973 1,185,759 -0.19(-4.58%)
Mar 22, 2016 4.127 4.172 4.100 4.163 1,169,616 +0.04(+0.88%)
Mar 21, 2016 4.064 4.218 4.064 4.127 1,091,235 +0.04(+0.89%)
Mar 18, 2016 3.991 4.100 3.946 4.091 1,744,225 +0.13(+3.20%)
Mar 17, 2016 3.810 4.000 3.810 3.964 1,030,486 +0.24(+6.33%)
Mar 16, 2016 3.583 3.746 3.583 3.728 553,042 +0.10(+2.75%)
Mar 15, 2016 3.810 3.810 3.569 3.628 1,101,650 -0.24(-6.10%)
Mar 14, 2016 3.900 3.909 3.736 3.864 980,143 -0.08(-2.07%)
Mar 11, 2016 3.900 3.991 3.882 3.946 1,112,996 +0.11(+2.84%)
Mar 10, 2016 3.710 3.855 3.646 3.837 941,372 +0.12(+3.17%)
Mar 09, 2016 3.637 3.791 3.628 3.719 2,364,625 +0.13(+3.54%)
Mar 08, 2016 3.592 3.628 3.465 3.592 1,017,880 -0.04(-1.00%)
Mar 07, 2016 3.737 3.773 3.528 3.628 1,416,123 -0.08(-2.20%)
Mar 04, 2016 3.429 3.651 3.429 3.710 1,660,644 +0.31(+9.07%)
Mar 03, 2016 3.420 3.474 3.347 3.401 1,559,668 +0.02(+0.54%)
Mar 02, 2016 3.274 3.429 3.265 3.383 1,063,170 +0.10(+3.04%)
Mar 01, 2016 3.229 3.338 3.175 3.284 660,001 +0.05(+1.69%)
Feb 29, 2016 3.166 3.247 3.129 3.229 510,635 +0.08(+2.59%)
Feb 26, 2016 3.157 3.211 3.102 3.147 709,937 +0.04(+1.17%)
Feb 25, 2016 3.102 3.166 3.057 3.111 479,361 +0.00(+0.00%)
Feb 24, 2016 3.039 3.111 2.984 3.111 854,096 +0.00(+0.00%)
Feb 23, 2016 3.111 3.157 3.070 3.111 1,055,914 -0.02(-0.58%)
Feb 22, 2016 2.930 3.166 2.921 3.129 1,119,731 +0.26(+9.18%)
Feb 19, 2016 2.821 2.898 2.757 2.866 342,722 +0.03(+0.96%)
Feb 18, 2016 2.830 2.857 2.735 2.839 354,880 +0.03(+0.97%)
Feb 17, 2016 2.748 2.866 2.739 2.812 860,803 +0.09(+3.33%)
Feb 16, 2016 2.712 2.767 2.585 2.721 697,333 +0.03(+1.01%)
Feb 12, 2016 2.440 2.694 2.694 2.694 736,448 +0.28(+11.65%)
Feb 11, 2016 2.440 2.449 2.313 2.413 723,944 -0.12(-4.66%)
Feb 10, 2016 2.558 2.612 2.449 2.531 613,391 +0.02(+0.72%)
Feb 09, 2016 2.585 2.585 2.422 2.513 501,355 -0.18(-6.73%)
Feb 08, 2016 2.767 2.767 2.630 2.694 450,654 -0.15(-5.41%)
Feb 05, 2016 2.812 2.866 2.776 2.848 878,018 +0.00(+0.00%)
Feb 04, 2016 2.839 2.930 2.730 2.848 680,863 +0.05(+1.62%)
Feb 03, 2016 2.767 2.912 2.658 2.803 1,116,616 +0.09(+3.34%)
Feb 02, 2016 2.830 2.830 2.676 2.712 429,528 -0.21(-7.14%)
Feb 01, 2016 2.894 2.957 2.585 2.921 1,891,104 -0.02(-0.62%)
Jan 29, 2016 2.776 2.957 2.776 2.939 1,111,875 +0.18(+6.58%)
Jan 28, 2016 2.676 2.757 2.585 2.757 764,679 +0.15(+5.56%)
Jan 27, 2016 2.594 2.685 2.585 2.612 616,269 +0.01(+0.35%)
Jan 26, 2016 2.612 2.653 2.567 2.603 525,150 +0.00(+0.00%)
Jan 25, 2016 2.703 2.776 2.594 2.603 541,960 -0.12(-4.33%)
Jan 22, 2016 2.494 2.721 2.485 2.721 1,207,573 +0.31(+12.78%)
Jan 21, 2016 2.404 2.503 2.376 2.413 562,660 -0.01(-0.37%)
Jan 20, 2016 2.358 2.508 2.240 2.422 1,835,405 +0.06(+2.69%)
Jan 19, 2016 2.531 2.540 2.349 2.358 903,987 -0.15(-6.14%)
Jan 15, 2016 2.603 2.513 2.513 2.513 516,396 -0.20(-7.36%)
Jan 14, 2016 2.612 2.771 2.531 2.712 1,161,710 +0.08(+3.10%)
Jan 13, 2016 2.558 2.667 2.558 2.630 694,550 +0.12(+4.69%)
Jan 12, 2016 2.540 2.612 2.476 2.513 1,104,372 +0.02(+0.73%)
Jan 11, 2016 2.703 2.721 2.494 2.494 1,344,379 -0.18(-6.78%)
Jan 08, 2016 2.767 2.821 2.630 2.676 1,095,899 -0.05(-1.67%)
Jan 07, 2016 2.803 2.812 2.712 2.721 2,207,113 -0.24(-7.98%)
Jan 06, 2016 3.021 3.022 2.930 2.957 1,330,862 -0.09(-2.98%)
Jan 05, 2016 3.220 3.220 3.030 3.048 1,046,590 -0.14(-4.27%)
Jan 04, 2016 3.256 3.338 3.157 3.184 783,805 -0.16(-4.88%)
Dec 31, 2015 3.220 3.347 3.347 3.347 384,210 +0.08(+2.50%)
Dec 30, 2015 3.293 3.302 3.234 3.265 741,633 -0.07(-2.17%)
Dec 29, 2015 3.302 3.374 3.247 3.338 758,000 +0.06(+1.94%)
Dec 28, 2015 3.329 3.356 3.211 3.274 370,982 -0.08(-2.43%)
Dec 24, 2015 3.293 3.356 3.356 3.356 495,779 +0.08(+2.49%)
Dec 23, 2015 3.193 3.311 3.166 3.274 850,466 +0.12(+3.74%)
Dec 22, 2015 3.048 3.184 3.002 3.157 682,947 +0.14(+4.50%)
Dec 21, 2015 3.147 3.211 2.975 3.021 774,693 -0.10(-3.20%)
Dec 18, 2015 3.229 3.247 3.102 3.120 2,034,783 -0.16(-4.97%)
Dec 17, 2015 3.438 3.438 3.274 3.284 449,429 -0.12(-3.47%)
Dec 16, 2015 3.220 3.474 3.211 3.401 1,113,950 +0.15(+4.46%)
Dec 15, 2015 3.229 3.329 3.197 3.256 1,020,441 +0.09(+2.87%)
Dec 14, 2015 3.302 3.329 3.102 3.166 1,285,213 -0.17(-5.16%)
Dec 11, 2015 3.392 3.401 3.302 3.338 667,992 -0.11(-3.16%)
Dec 10, 2015 3.356 3.619 3.356 3.447 3,337,546 +0.04(+1.06%)
Dec 09, 2015 3.429 3.556 3.383 3.411 1,910,490 +0.06(+1.90%)
Dec 08, 2015 3.401 3.474 3.247 3.347 2,986,288 -0.14(-3.91%)
Dec 07, 2015 3.583 3.601 3.451 3.483 1,268,959 -0.14(-3.76%)
Dec 04, 2015 3.692 3.709 3.556 3.619 1,428,748 -0.07(-1.97%)
Dec 03, 2015 3.719 3.810 3.646 3.692 1,128,672 +0.05(+1.50%)
Dec 02, 2015 3.565 3.692 3.519 3.637 1,620,286 +0.07(+2.04%)
Dec 01, 2015 3.438 3.583 3.383 3.565 1,417,739 +0.12(+3.42%)
Nov 30, 2015 3.338 3.483 3.311 3.447 1,656,351 +0.03(+0.80%)
Nov 27, 2015 3.474 3.519 3.392 3.420 1,098,898 -0.08(-2.33%)
Nov 25, 2015 3.492 3.501 3.501 3.501 718,699 -0.11(-3.02%)
Nov 24, 2015 3.538 3.692 3.538 3.610 1,100,648 +0.07(+2.05%)
Nov 23, 2015 3.438 3.556 3.438 3.538 935,506 +0.07(+2.09%)
Nov 20, 2015 3.492 3.574 3.415 3.465 667,236 -0.02(-0.52%)
Nov 19, 2015 3.420 3.528 3.392 3.483 1,486,766 +0.02(+0.52%)
Nov 18, 2015 3.392 3.483 3.329 3.465 1,060,344 +0.12(+3.52%)
Nov 17, 2015 3.447 3.473 3.320 3.347 1,560,358 -0.10(-2.89%)
Nov 16, 2015 3.338 3.456 3.320 3.447 1,010,571 +0.15(+4.40%)
Nov 13, 2015 3.429 3.447 3.274 3.302 666,781 -0.11(-3.19%)
Nov 12, 2015 3.274 3.547 3.229 3.411 1,999,558 +0.08(+2.45%)
Nov 11, 2015 3.401 3.465 3.311 3.329 1,679,426 -0.05(-1.34%)
Nov 10, 2015 3.229 3.438 3.220 3.374 1,056,745 +0.14(+4.20%)
Nov 09, 2015 3.302 3.356 3.179 3.238 1,036,499 -0.10(-2.99%)
Nov 06, 2015 3.329 3.401 3.220 3.338 727,965 -0.05(-1.60%)
Nov 05, 2015 3.411 3.447 3.329 3.392 850,414 +0.00(+0.00%)
Nov 04, 2015 3.411 3.483 3.356 3.392 1,015,249 -0.02(-0.53%)
Nov 03, 2015 3.320 3.429 3.311 3.411 1,058,552 +0.11(+3.30%)
Nov 02, 2015 3.166 3.347 3.166 3.302 1,334,508 +0.13(+4.00%)
Oct 30, 2015 3.111 3.220 3.021 3.175 929,096 +0.06(+2.04%)
Oct 29, 2015 3.021 3.184 3.021 3.111 549,248 +0.03(+0.88%)
Oct 28, 2015 2.975 3.161 2.975 3.084 993,617 +0.14(+4.62%)
Oct 27, 2015 3.057 3.057 2.939 2.948 715,723 -0.15(-4.69%)
Oct 26, 2015 3.147 3.154 3.057 3.093 320,889 -0.04(-1.16%)
Oct 23, 2015 3.084 3.220 3.084 3.129 680,705 +0.07(+2.37%)
Oct 22, 2015 3.030 3.129 2.993 3.057 796,956 +0.10(+3.37%)
Oct 21, 2015 3.075 3.084 2.943 2.957 763,734 -0.13(-4.12%)
Oct 20, 2015 2.975 3.157 2.939 3.084 877,819 +0.13(+4.29%)
Oct 19, 2015 2.939 3.057 2.939 2.957 651,617 -0.05(-1.81%)
Oct 16, 2015 3.048 3.057 2.921 3.011 1,593,459 -0.04(-1.19%)
Oct 15, 2015 3.084 3.102 2.921 3.048 1,518,679 -0.02(-0.59%)
Oct 14, 2015 3.030 3.120 2.993 3.066 1,755,516 +0.02(+0.60%)
Oct 13, 2015 3.238 3.284 3.039 3.048 1,293,756 -0.28(-8.45%)
Oct 12, 2015 3.456 3.456 3.293 3.329 944,902 -0.12(-3.42%)
Oct 09, 2015 3.374 3.456 3.274 3.447 1,277,446 +0.10(+2.98%)
Oct 08, 2015 3.229 3.347 3.220 3.347 1,262,016 +0.09(+2.79%)
Oct 07, 2015 3.102 3.326 3.102 3.256 2,162,920 +0.23(+7.48%)
Oct 06, 2015 2.884 3.084 2.866 3.030 889,135 +0.17(+6.03%)
Oct 05, 2015 2.903 2.993 2.839 2.857 1,447,864 -0.01(-0.32%)
Oct 02, 2015 2.567 2.894 2.558 2.866 1,778,036 +0.24(+8.97%)
Oct 01, 2015 2.649 2.694 2.551 2.630 2,057,708 +0.01(+0.35%)
Sep 30, 2015 2.676 2.767 2.549 2.621 4,562,216 +0.06(+2.48%)
Sep 29, 2015 2.494 2.567 2.476 2.558 886,439 +0.04(+1.44%)
Sep 28, 2015 2.658 2.712 2.449 2.522 1,435,957 -0.25(-9.15%)
Sep 25, 2015 2.676 2.776 2.576 2.776 1,965,201 +0.10(+3.73%)
Sep 24, 2015 2.358 2.685 2.349 2.676 2,901,453 +0.18(+7.27%)
Sep 23, 2015 2.739 2.757 2.440 2.494 2,066,219 -0.24(-8.64%)
Sep 22, 2015 2.839 2.848 2.689 2.730 1,741,139 -0.16(-5.64%)
Sep 21, 2015 3.066 3.093 2.884 2.894 819,321 -0.19(-6.18%)
Sep 18, 2015 3.093 3.147 3.011 3.084 5,423,254 -0.05(-1.73%)
Sep 17, 2015 3.084 3.193 2.975 3.138 2,624,923 +0.00(+0.00%)
Sep 16, 2015 3.193 3.274 3.039 3.138 2,287,752 +0.01(+0.29%)
Sep 15, 2015 3.057 3.193 3.011 3.129 2,406,578 +0.05(+1.47%)
Sep 14, 2015 2.948 3.089 2.848 3.084 2,025,939 +0.14(+4.62%)
Sep 11, 2015 2.957 3.039 2.939 2.948 3,552,387 -0.04(-1.22%)
Sep 10, 2015 2.984 3.039 2.903 2.984 1,000,038 -0.08(-2.66%)
Sep 09, 2015 3.147 3.274 3.066 3.066 950,431 -0.02(-0.59%)
Sep 08, 2015 3.193 3.202 3.066 3.084 1,401,887 -0.02(-0.58%)
Sep 04, 2015 3.111 3.102 3.102 3.102 1,219,770 +0.02(+0.59%)
Sep 03, 2015 2.948 3.111 2.948 3.084 1,425,290 +0.11(+3.66%)
Sep 02, 2015 3.111 3.147 2.875 2.975 3,417,784 -0.09(-2.96%)
Sep 01, 2015 3.238 3.284 3.057 3.066 3,220,795 -0.32(-9.38%)
Aug 31, 2015 3.293 3.429 3.229 3.383 1,956,078 -0.05(-1.32%)
Aug 28, 2015 3.465 3.619 3.374 3.429 1,943,451 -0.09(-2.58%)
Aug 27, 2015 3.383 3.547 3.347 3.519 2,904,434 +0.16(+4.86%)
Aug 26, 2015 3.320 3.383 3.066 3.356 2,077,405 +0.09(+2.78%)
Aug 25, 2015 3.284 3.583 3.247 3.265 2,337,831 +0.14(+4.35%)
Aug 24, 2015 3.229 3.420 2.866 3.129 2,092,311 -0.34(-9.92%)
Aug 21, 2015 3.456 3.538 3.374 3.474 2,003,206 -0.04(-1.03%)
Aug 20, 2015 3.501 3.556 3.392 3.510 1,628,409 -0.03(-0.77%)
Aug 19, 2015 3.574 3.587 3.447 3.538 936,038 -0.06(-1.76%)
Aug 18, 2015 3.547 3.619 3.506 3.601 680,660 +0.05(+1.28%)
Aug 17, 2015 3.583 3.596 3.538 3.556 1,124,840 -0.03(-0.76%)
Aug 14, 2015 3.592 3.655 3.547 3.583 1,052,971 +0.04(+1.02%)
Aug 13, 2015 3.773 3.810 3.538 3.547 2,135,741 -0.11(-2.98%)
Aug 12, 2015 3.801 3.801 3.547 3.655 2,830,536 -0.17(-4.50%)
Aug 11, 2015 3.837 3.928 3.791 3.828 703,127 -0.11(-2.77%)
Aug 10, 2015 3.773 3.946 3.723 3.937 1,029,940 +0.16(+4.33%)
Aug 07, 2015 3.909 4.036 3.746 3.773 983,935 -0.15(-3.93%)
Aug 06, 2015 3.937 3.991 3.810 3.928 1,930,845 -0.06(-1.59%)
Aug 05, 2015 4.073 4.154 3.882 3.991 1,827,014 -0.08(-2.00%)
Aug 04, 2015 4.036 4.109 3.973 4.073 1,258,090 +0.05(+1.13%)
Aug 03, 2015 4.272 4.281 3.991 4.027 920,657 -0.24(-5.53%)
Jul 31, 2015 4.200 4.327 4.191 4.263 1,403,081 +0.08(+1.95%)
Jul 30, 2015 4.263 4.345 4.145 4.182 1,442,520 -0.09(-2.12%)
Jul 29, 2015 4.182 4.381 4.163 4.272 1,813,746 +0.09(+2.17%)
Jul 28, 2015 4.163 4.236 4.027 4.182 1,448,273 +0.05(+1.32%)
Jul 27, 2015 3.955 4.200 3.873 4.127 1,276,895 +0.13(+3.17%)
Jul 24, 2015 4.127 4.154 3.946 4.000 2,751,208 -0.17(-4.13%)
Jul 23, 2015 4.290 4.408 4.154 4.172 2,250,667 -0.18(-4.17%)
Jul 22, 2015 4.472 4.472 4.309 4.354 1,261,047 -0.16(-3.61%)
Jul 21, 2015 4.363 4.680 4.336 4.517 1,281,901 +0.11(+2.47%)
Jul 20, 2015 4.526 4.535 4.290 4.408 1,791,955 -0.12(-2.61%)
Jul 17, 2015 4.662 4.789 4.526 4.526 1,402,666 -0.22(-4.59%)
Jul 16, 2015 4.953 4.962 4.699 4.744 1,604,199 -0.15(-2.97%)
Jul 15, 2015 5.179 5.216 4.826 4.889 1,300,617 -0.31(-5.93%)
Jul 14, 2015 5.188 5.361 5.179 5.197 852,782 +0.02(+0.35%)
Jul 13, 2015 5.134 5.225 5.061 5.179 545,863 +0.08(+1.60%)
Jul 10, 2015 5.061 5.134 4.925 5.098 1,114,420 +0.10(+2.00%)
Jul 09, 2015 5.016 5.143 4.980 4.998 2,635,226 +0.09(+1.85%)
Jul 08, 2015 4.943 4.989 4.762 4.907 1,882,959 -0.11(-2.17%)
Jul 07, 2015 5.170 5.170 4.816 5.016 2,470,055 -0.18(-3.49%)
Jul 06, 2015 5.424 5.470 5.170 5.197 1,433,692 -0.35(-6.37%)
Jul 02, 2015 5.542 5.551 5.551 5.551 878,446 +0.04(+0.66%)
Jul 01, 2015 5.624 5.651 5.488 5.515 1,125,578 -0.07(-1.30%)
Jun 30, 2015 5.497 5.606 5.460 5.587 3,598,239 +0.05(+0.98%)
Jun 29, 2015 5.923 5.923 5.488 5.533 1,857,628 -0.50(-8.27%)
Jun 26, 2015 5.987 6.077 5.914 6.032 1,377,515 +0.08(+1.37%)
Jun 25, 2015 5.950 5.987 5.923 5.950 1,210,309 -0.01(-0.15%)
Jun 24, 2015 5.978 5.991 5.896 5.959 868,500 -0.02(-0.30%)
Jun 23, 2015 5.914 5.987 5.887 5.978 820,453 +0.08(+1.38%)
Jun 22, 2015 5.851 6.005 5.823 5.896 590,097 +0.09(+1.56%)
Jun 19, 2015 5.687 5.814 5.687 5.805 972,419 +0.05(+0.95%)
Jun 18, 2015 5.778 5.823 5.696 5.751 425,303 +0.03(+0.48%)
Jun 17, 2015 5.696 5.786 5.678 5.724 627,544 +0.03(+0.48%)
Jun 16, 2015 5.742 5.746 5.633 5.696 1,304,483 -0.03(-0.48%)
Jun 15, 2015 5.805 5.851 5.678 5.724 673,794 -0.13(-2.17%)
Jun 12, 2015 5.823 5.905 5.823 5.851 529,691 +0.00(+0.00%)
Jun 11, 2015 5.751 5.873 5.742 5.851 558,189 +0.07(+1.26%)
Jun 10, 2015 5.678 5.850 5.615 5.778 1,460,858 +0.17(+3.07%)
Jun 09, 2015 5.678 5.787 5.578 5.606 732,698 +0.07(+1.31%)
Jun 08, 2015 5.533 5.597 5.442 5.533 865,878 +0.06(+1.16%)
Jun 05, 2015 5.442 5.569 5.388 5.470 659,501 +0.02(+0.33%)
Jun 04, 2015 5.606 5.669 5.442 5.451 539,970 -0.18(-3.22%)
Jun 03, 2015 5.587 5.719 5.560 5.633 1,023,242 +0.08(+1.50%)
Jun 02, 2015 5.460 5.603 5.451 5.549 2,694,100 +0.11(+1.96%)
Jun 01, 2015 5.540 5.576 5.309 5.442 1,190,993 -0.09(-1.61%)
May 29, 2015 5.710 5.710 5.487 5.532 1,092,187 -0.18(-3.12%)
May 28, 2015 5.647 5.719 5.487 5.710 977,216 -0.03(-0.47%)
May 27, 2015 5.754 5.772 5.585 5.736 1,548,937 -0.05(-0.92%)
May 26, 2015 5.852 5.852 5.656 5.790 1,115,824 -0.13(-2.26%)
May 22, 2015 6.039 5.923 5.923 5.923 924,392 -0.12(-1.92%)
May 21, 2015 5.950 6.128 5.950 6.039 392,707 +0.05(+0.89%)
May 20, 2015 6.048 6.075 5.968 5.986 478,338 -0.03(-0.44%)
May 19, 2015 6.093 6.102 5.941 6.013 833,490 -0.12(-1.89%)
May 18, 2015 6.262 6.262 6.057 6.128 849,591 -0.19(-2.96%)
May 15, 2015 6.191 6.351 6.111 6.315 817,245 +0.13(+2.16%)
May 14, 2015 6.298 6.351 6.173 6.182 749,315 -0.04(-0.72%)
May 13, 2015 6.298 6.360 6.182 6.226 850,355 -0.06(-0.99%)
May 12, 2015 6.262 6.396 6.213 6.289 1,621,248 +0.07(+1.15%)
May 11, 2015 6.547 6.556 6.164 6.217 1,630,533 -0.32(-4.90%)
May 08, 2015 6.333 6.560 6.280 6.538 806,504 +0.23(+3.67%)
May 07, 2015 6.342 6.387 6.057 6.306 1,151,630 -0.04(-0.70%)
May 06, 2015 6.467 6.592 6.262 6.351 1,850,315 -0.06(-0.97%)
May 05, 2015 6.494 6.672 6.387 6.413 1,669,233 -0.04(-0.55%)
May 04, 2015 6.502 6.609 6.413 6.449 1,430,268 -0.14(-2.16%)
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.