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 30, 2018 9.349 9.452 9.265 9.377 538,389 +0.01(+0.10%)
Apr 27, 2018 9.424 9.535 9.293 9.368 576,215 -0.06(-0.59%)
Apr 26, 2018 9.405 9.452 9.275 9.424 551,964 +0.07(+0.80%)
Apr 25, 2018 9.163 9.405 9.126 9.349 896,541 +0.00(+0.00%)
Apr 24, 2018 9.284 9.452 9.191 9.349 1,554,652 +0.20(+2.24%)
Apr 23, 2018 9.377 9.424 9.126 9.145 787,350 -0.28(-2.96%)
Apr 20, 2018 9.675 9.675 9.386 9.424 1,147,863 -0.24(-2.50%)
Apr 19, 2018 9.898 9.917 9.656 9.666 605,124 -0.16(-1.61%)
Apr 18, 2018 9.721 9.973 9.693 9.824 1,031,424 +0.26(+2.72%)
Apr 17, 2018 9.545 9.666 9.479 9.563 800,271 +0.02(+0.19%)
Apr 16, 2018 9.675 9.684 9.479 9.545 806,145 -0.10(-1.06%)
Apr 13, 2018 9.935 9.935 9.647 9.647 615,456 -0.28(-2.81%)
Apr 12, 2018 10.06 10.20 9.903 9.926 1,725,625 -0.10(-1.02%)
Apr 11, 2018 9.693 10.12 9.656 10.03 1,045,364 +0.24(+2.47%)
Apr 10, 2018 9.917 9.968 9.740 9.786 941,097 -0.04(-0.38%)
Apr 09, 2018 9.777 9.945 9.768 9.824 1,344,003 +0.05(+0.48%)
Apr 06, 2018 9.731 9.838 9.684 9.777 1,287,327 -0.08(-0.85%)
Apr 05, 2018 9.610 10.00 9.610 9.861 1,357,664 +0.41(+4.33%)
Apr 04, 2018 9.293 9.452 9.117 9.452 786,256 +0.02(+0.20%)
Apr 03, 2018 9.582 9.628 9.368 9.433 769,214 -0.07(-0.78%)
Apr 02, 2018 9.666 9.703 9.405 9.507 596,641 -0.16(-1.64%)
Mar 29, 2018 9.666 9.666 9.666 0 +0.19(+1.96%)
Mar 28, 2018 9.712 9.721 9.414 9.479 1,269,704 -0.27(-2.77%)
Mar 27, 2018 10.09 10.09 9.712 9.749 759,162 -0.39(-3.85%)
Mar 26, 2018 10.19 10.28 9.949 10.14 777,559 +0.13(+1.30%)
Mar 23, 2018 10.23 10.31 10.00 10.01 686,934 -0.20(-1.91%)
Mar 22, 2018 10.33 10.44 10.20 10.21 1,344,134 -0.22(-2.14%)
Mar 21, 2018 10.21 10.45 10.09 10.43 1,158,064 +0.26(+2.56%)
Mar 20, 2018 10.15 10.23 10.02 10.17 808,960 +0.04(+0.37%)
Mar 19, 2018 10.04 10.14 9.954 10.13 921,753 -0.01(-0.09%)
Mar 16, 2018 10.11 10.23 9.935 10.14 1,530,971 +0.09(+0.93%)
Mar 15, 2018 10.37 10.39 9.982 10.05 1,405,073 -0.38(-3.66%)
Mar 14, 2018 10.57 10.57 10.40 10.43 749,446 -0.07(-0.71%)
Mar 13, 2018 10.63 10.65 10.43 10.50 933,403 -0.10(-0.97%)
Mar 12, 2018 10.79 10.81 10.48 10.61 1,038,248 -0.22(-2.06%)
Mar 09, 2018 10.87 10.87 10.64 10.83 1,067,567 +0.08(+0.78%)
Mar 08, 2018 10.74 10.77 10.54 10.74 844,956 +0.03(+0.26%)
Mar 07, 2018 10.58 10.72 1,150,860 -0.22(-2.04%)
Mar 06, 2018 10.81 11.05 10.75 10.94 1,317,329 +0.24(+2.26%)
Mar 05, 2018 10.75 10.90 10.59 10.70 1,008,991 -0.05(-0.43%)
Mar 02, 2018 10.53 10.85 10.35 10.74 1,329,781 +0.13(+1.23%)
Mar 01, 2018 10.51 10.79 10.48 10.61 2,040,366 +0.18(+1.69%)
Feb 28, 2018 10.82 10.89 10.27 10.44 2,845,581 -0.36(-3.36%)
Feb 27, 2018 10.93 11.01 10.74 10.80 1,050,250 -0.10(-0.94%)
Feb 26, 2018 10.61 10.95 10.59 10.90 1,979,156 +0.38(+3.62%)
Feb 23, 2018 10.69 10.87 10.47 10.52 1,857,330 -0.21(-1.99%)
Feb 22, 2018 10.88 10.89 10.58 10.74 1,372,812 -0.13(-1.20%)
Feb 21, 2018 11.06 10.56 10.87 1,975,850 +0.32(+3.00%)
Feb 20, 2018 9.926 10.66 9.926 10.55 2,109,229 +0.47(+4.61%)
Feb 16, 2018 10.08 10.08 10.08 0 -0.06(-0.55%)
Feb 15, 2018 10.25 10.25 10.08 10.14 671,678 -0.06(-0.55%)
Feb 14, 2018 10.24 9.786 10.20 665,554 +0.23(+2.33%)
Feb 13, 2018 9.963 10.12 9.898 9.963 316,325 -0.07(-0.74%)
Feb 12, 2018 10.20 10.23 9.935 10.04 521,135 +0.00(+0.00%)
Feb 09, 2018 9.935 10.08 9.582 10.04 1,244,147 +0.26(+2.66%)
Feb 08, 2018 10.22 10.24 9.777 9.777 1,894,798 -0.46(-4.45%)
Feb 07, 2018 10.45 10.47 10.23 10.23 912,313 -0.30(-2.83%)
Feb 06, 2018 9.768 10.67 9.675 10.53 1,395,543 +0.15(+1.43%)
Feb 05, 2018 10.33 10.66 10.22 10.38 1,020,836 -0.03(-0.27%)
Feb 02, 2018 10.63 10.63 10.27 10.41 1,412,540 -0.39(-3.62%)
Feb 01, 2018 10.60 10.90 10.60 10.80 1,066,558 +0.14(+1.31%)
Jan 31, 2018 10.55 10.67 10.47 10.66 1,213,007 +0.29(+2.78%)
Jan 30, 2018 10.42 10.43 10.33 10.37 1,119,788 -0.09(-0.89%)
Jan 29, 2018 10.64 10.85 10.42 10.47 1,230,888 -0.26(-2.43%)
Jan 26, 2018 10.33 10.74 10.28 10.73 799,781 +0.37(+3.59%)
Jan 25, 2018 10.19 10.37 10.13 10.35 888,587 +0.21(+2.11%)
Jan 24, 2018 10.04 10.22 9.777 10.14 1,154,875 +0.43(+4.41%)
Jan 23, 2018 9.786 9.833 9.596 9.712 659,439 -0.14(-1.42%)
Jan 22, 2018 9.917 9.973 9.810 9.852 623,991 -0.01(-0.09%)
Jan 19, 2018 9.842 9.963 9.833 9.861 780,367 +0.05(+0.47%)
Jan 18, 2018 9.786 9.824 9.661 9.814 809,562 +0.10(+1.05%)
Jan 17, 2018 9.703 9.917 9.703 9.712 536,585 +0.02(+0.19%)
Jan 16, 2018 9.684 9.879 9.684 9.693 1,123,174 +0.02(+0.19%)
Jan 12, 2018 9.675 9.675 9.675 0 +0.04(+0.39%)
Jan 11, 2018 9.470 9.666 9.433 9.638 672,293 +0.21(+2.27%)
Jan 10, 2018 9.489 9.610 9.414 9.424 772,787 -0.07(-0.78%)
Jan 09, 2018 9.610 9.619 9.433 9.498 712,244 -0.14(-1.45%)
Jan 08, 2018 9.731 9.740 9.563 9.638 592,122 -0.10(-1.05%)
Jan 05, 2018 9.507 9.805 9.438 9.740 2,183,945 +0.27(+2.85%)
Jan 04, 2018 9.386 9.563 9.372 9.470 1,000,625 +0.08(+0.89%)
Jan 03, 2018 9.507 9.572 9.359 9.386 610,798 -0.11(-1.18%)
Jan 02, 2018 9.126 9.526 9.014 9.498 1,312,577 +0.47(+5.26%)
Dec 29, 2017 9.024 9.024 9.024 0 -0.05(-0.51%)
Dec 28, 2017 9.331 9.331 9.014 9.070 1,338,990 -0.20(-2.21%)
Dec 27, 2017 9.424 9.442 9.228 9.275 752,536 -0.15(-1.58%)
Dec 26, 2017 9.163 9.535 9.135 9.424 1,259,367 +0.32(+3.47%)
Dec 22, 2017 9.154 9.265 9.089 9.107 1,762,997 -0.09(-1.01%)
Dec 21, 2017 9.024 9.303 8.940 9.200 1,583,559 +0.07(+0.71%)
Dec 20, 2017 8.838 9.140 8.828 9.135 2,589,838 +0.38(+4.36%)
Dec 19, 2017 8.828 8.856 8.745 8.754 1,273,824 -0.07(-0.84%)
Dec 18, 2017 8.856 8.903 8.745 8.828 1,472,392 -0.03(-0.32%)
Dec 15, 2017 8.856 8.912 8.772 8.856 2,451,922 +0.06(+0.63%)
Dec 14, 2017 8.884 9.012 8.782 8.800 1,070,175 -0.14(-1.56%)
Dec 13, 2017 8.717 9.024 8.717 8.940 4,361,309 +0.35(+4.12%)
Dec 12, 2017 8.605 8.652 8.484 8.586 4,079,993 -0.01(-0.11%)
Dec 11, 2017 8.605 8.652 8.521 8.596 2,873,913 +0.04(+0.43%)
Dec 08, 2017 8.652 8.670 8.503 8.558 1,834,124 -0.04(-0.43%)
Dec 07, 2017 8.447 8.689 8.438 8.596 2,413,537 -0.05(-0.54%)
Dec 06, 2017 8.624 8.679 8.558 8.642 1,851,146 +0.01(+0.11%)
Dec 05, 2017 8.754 8.754 8.568 8.633 2,145,907 -0.11(-1.28%)
Dec 04, 2017 8.735 8.847 8.698 8.745 1,446,055 +0.12(+1.40%)
Dec 01, 2017 8.652 8.698 8.558 8.624 1,729,360 +0.01(+0.11%)
Nov 30, 2017 8.586 8.754 8.558 8.614 1,792,036 -0.17(-1.91%)
Nov 29, 2017 8.763 8.865 8.675 8.782 1,330,012 +0.05(+0.53%)
Nov 28, 2017 8.810 8.865 8.717 8.735 1,084,352 -0.02(-0.21%)
Nov 27, 2017 8.745 8.791 8.642 8.754 953,816 +0.00(+0.00%)
Nov 24, 2017 8.717 8.838 8.707 8.754 1,190,676 +0.07(+0.75%)
Nov 22, 2017 8.661 8.838 8.661 8.689 975,632 +0.05(+0.54%)
Nov 21, 2017 8.447 8.865 8.447 8.642 2,681,295 +0.14(+1.64%)
Nov 20, 2017 8.438 8.596 8.028 8.503 2,071,049 +0.70(+8.94%)
Nov 17, 2017 7.600 7.842 7.572 7.805 1,027,595 +0.25(+3.33%)
Nov 16, 2017 7.517 7.582 7.451 7.554 499,042 +0.16(+2.14%)
Nov 15, 2017 7.265 7.405 7.079 7.396 791,555 +0.07(+1.02%)
Nov 14, 2017 7.554 7.591 7.312 7.321 978,247 -0.20(-2.72%)
Nov 13, 2017 7.647 7.693 7.507 7.526 955,064 -0.07(-0.98%)
Nov 10, 2017 7.758 7.805 7.600 7.600 1,006,344 -0.24(-3.08%)
Nov 09, 2017 7.879 7.972 7.833 7.842 939,057 -0.08(-1.06%)
Nov 08, 2017 7.935 7.972 7.805 7.926 2,368,885 +0.08(+1.07%)
Nov 07, 2017 7.982 7.982 7.703 7.842 1,113,908 -0.09(-1.17%)
Nov 06, 2017 7.814 8.028 7.805 7.935 2,848,664 +0.13(+1.67%)
Nov 03, 2017 7.963 8.019 7.703 7.805 951,478 -0.19(-2.33%)
Nov 02, 2017 8.121 8.131 7.824 7.991 1,667,960 -0.13(-1.60%)
Nov 01, 2017 8.103 8.317 8.047 8.121 1,198,971 +0.04(+0.46%)
Oct 31, 2017 8.084 8.140 7.991 8.084 842,088 +0.01(+0.12%)
Oct 30, 2017 8.177 8.205 7.991 8.075 970,985 -0.17(-2.03%)
Oct 27, 2017 8.177 8.261 8.121 8.242 536,266 +0.07(+0.91%)
Oct 26, 2017 8.354 8.382 8.140 8.168 718,391 -0.14(-1.68%)
Oct 25, 2017 8.465 8.540 8.196 8.307 785,676 -0.14(-1.65%)
Oct 24, 2017 8.512 8.577 8.386 8.447 686,496 -0.07(-0.77%)
Oct 23, 2017 8.531 8.577 8.382 8.512 1,306,270 +0.00(+0.00%)
Oct 20, 2017 8.558 8.614 8.475 8.512 909,147 +0.02(+0.22%)
Oct 19, 2017 8.400 8.558 8.354 8.493 784,181 +0.01(+0.11%)
Oct 18, 2017 8.531 8.558 8.396 8.484 2,045,942 -0.02(-0.22%)
Oct 17, 2017 8.475 8.558 8.386 8.503 960,837 -0.06(-0.65%)
Oct 16, 2017 8.326 8.670 8.289 8.558 3,139,750 +0.23(+2.79%)
Oct 13, 2017 8.168 8.345 8.158 8.326 1,705,343 +0.24(+2.99%)
Oct 12, 2017 8.224 8.317 8.038 8.084 597,229 -0.24(-2.91%)
Oct 11, 2017 8.400 8.456 8.163 8.326 1,241,154 -0.07(-0.78%)
Oct 10, 2017 8.214 8.428 8.204 8.391 1,145,359 +0.31(+3.80%)
Oct 09, 2017 8.289 8.307 8.019 8.084 1,511,898 -0.20(-2.47%)
Oct 06, 2017 8.121 8.465 7.926 8.289 2,488,352 -0.12(-1.44%)
Oct 05, 2017 8.233 8.484 8.214 8.410 3,278,928 +0.18(+2.15%)
Oct 04, 2017 8.093 8.326 8.028 8.233 2,259,225 +0.21(+2.67%)
Oct 03, 2017 7.731 8.028 7.731 8.019 1,265,465 +0.31(+3.98%)
Oct 02, 2017 7.554 7.721 7.517 7.712 708,588 +0.15(+1.97%)
Sep 29, 2017 7.517 7.591 7.442 7.563 976,339 +0.08(+1.12%)
Sep 28, 2017 7.405 7.498 7.377 7.479 925,780 +0.04(+0.50%)
Sep 27, 2017 7.582 7.600 7.391 7.442 1,227,744 -0.16(-2.08%)
Sep 26, 2017 7.665 7.721 7.568 7.600 917,064 -0.05(-0.61%)
Sep 25, 2017 7.712 7.777 7.610 7.647 592,072 -0.07(-0.84%)
Sep 22, 2017 7.712 7.768 7.596 7.712 806,759 -0.01(-0.12%)
Sep 21, 2017 7.851 7.879 7.703 7.721 1,016,686 -0.10(-1.31%)
Sep 20, 2017 7.814 7.898 7.796 7.824 632,703 +0.00(+0.00%)
Sep 19, 2017 7.777 7.833 7.693 7.824 1,575,432 +0.10(+1.33%)
Sep 18, 2017 7.638 7.758 7.638 7.721 1,068,206 +0.13(+1.72%)
Sep 15, 2017 7.544 7.610 7.451 7.591 976,150 +0.10(+1.37%)
Sep 14, 2017 7.517 7.572 7.414 7.489 719,669 -0.03(-0.37%)
Sep 13, 2017 7.498 7.526 7.414 7.517 698,164 +0.03(+0.37%)
Sep 12, 2017 7.554 7.572 7.438 7.489 993,631 -0.07(-0.98%)
Sep 11, 2017 7.479 7.582 7.424 7.563 1,564,443 +0.15(+2.01%)
Sep 08, 2017 7.535 7.563 7.331 7.414 1,046,278 -0.16(-2.09%)
Sep 07, 2017 7.554 7.647 7.526 7.572 714,823 +0.07(+0.87%)
Sep 06, 2017 7.684 7.331 7.507 3,378,677 -0.07(-0.98%)
Sep 05, 2017 7.842 7.898 7.517 7.582 1,092,053 -0.17(-2.16%)
Sep 01, 2017 7.665 7.805 7.647 7.749 1,093,262 +0.12(+1.59%)
Aug 31, 2017 7.489 7.628 7.461 7.628 1,316,387 +0.16(+2.12%)
Aug 30, 2017 7.554 7.554 7.433 7.470 868,971 -0.12(-1.59%)
Aug 29, 2017 7.396 7.619 7.265 7.591 1,820,641 +0.13(+1.75%)
Aug 28, 2017 7.293 7.479 7.256 7.461 1,843,995 +0.16(+2.17%)
Aug 25, 2017 7.107 7.321 7.089 7.303 2,346,636 +0.26(+3.70%)
Aug 24, 2017 6.921 7.098 6.921 7.042 1,075,009 +0.16(+2.30%)
Aug 23, 2017 6.772 6.949 6.772 6.884 490,194 +0.10(+1.51%)
Aug 22, 2017 6.819 6.893 6.754 6.782 580,830 +0.01(+0.14%)
Aug 21, 2017 6.782 6.824 6.726 6.772 872,721 -0.04(-0.55%)
Aug 18, 2017 6.642 7.033 6.642 6.810 1,420,491 +0.21(+3.24%)
Aug 17, 2017 6.744 6.819 6.577 6.596 807,448 -0.22(-3.27%)
Aug 16, 2017 6.865 6.865 6.763 6.819 629,496 +0.02(+0.27%)
Aug 15, 2017 6.735 6.819 6.619 6.800 673,215 +0.12(+1.81%)
Aug 14, 2017 6.596 6.763 6.586 6.679 753,644 +0.13(+1.99%)
Aug 11, 2017 6.484 6.614 6.447 6.549 936,921 -0.07(-1.12%)
Aug 10, 2017 6.689 6.721 6.605 6.624 1,124,747 -0.11(-1.66%)
Aug 09, 2017 6.847 6.949 6.698 6.735 650,576 -0.16(-2.29%)
Aug 08, 2017 6.949 7.014 6.856 6.893 744,542 -0.07(-1.07%)
Aug 07, 2017 6.772 7.010 6.772 6.968 678,637 +0.16(+2.32%)
Aug 04, 2017 6.735 6.847 6.726 6.810 760,469 +0.09(+1.39%)
Aug 03, 2017 6.810 6.884 6.689 6.717 745,093 -0.12(-1.77%)
Aug 02, 2017 6.828 6.865 6.726 6.837 710,883 +0.02(+0.27%)
Aug 01, 2017 6.800 6.837 6.717 6.819 923,747 +0.01(+0.14%)
Jul 31, 2017 6.726 6.847 6.614 6.810 885,328 +0.08(+1.24%)
Jul 28, 2017 6.726 6.791 6.661 6.726 623,576 -0.03(-0.41%)
Jul 27, 2017 6.828 6.712 6.754 2,541,687 -0.01(-0.14%)
Jul 26, 2017 6.744 6.791 6.689 6.763 1,481,077 +0.04(+0.55%)
Jul 25, 2017 6.633 6.758 6.633 6.726 1,179,573 +0.14(+2.12%)
Jul 24, 2017 6.642 6.707 6.577 6.586 716,052 -0.01(-0.14%)
Jul 21, 2017 6.689 6.698 6.568 6.596 842,672 -0.07(-1.12%)
Jul 20, 2017 6.744 6.605 6.670 967,199 +0.02(+0.28%)
Jul 19, 2017 6.624 6.689 6.512 6.651 1,790,316 +0.07(+1.13%)
Jul 18, 2017 6.428 6.596 6.326 6.577 1,403,320 +0.19(+2.91%)
Jul 17, 2017 6.456 6.484 6.382 6.391 1,611,615 -0.04(-0.58%)
Jul 14, 2017 6.512 6.549 6.419 6.428 781,869 -0.04(-0.58%)
Jul 13, 2017 6.317 6.484 6.312 6.465 1,191,973 +0.18(+2.81%)
Jul 12, 2017 6.075 6.419 6.075 6.289 2,021,885 +0.33(+5.46%)
Jul 11, 2017 5.982 6.019 5.898 5.963 2,593,805 +0.01(+0.16%)
Jul 10, 2017 5.898 6.047 5.889 5.954 1,282,541 +0.07(+1.27%)
Jul 07, 2017 6.000 6.000 5.870 5.879 909,303 -0.09(-1.56%)
Jul 06, 2017 5.963 6.000 5.856 5.972 944,305 +0.00(+0.00%)
Jul 05, 2017 5.954 6.000 5.823 5.972 1,188,165 +0.03(+0.47%)
Jul 03, 2017 5.991 6.084 5.935 5.944 570,074 -0.02(-0.31%)
Jun 30, 2017 5.861 5.991 5.842 5.963 1,038,346 +0.10(+1.75%)
Jun 29, 2017 5.898 5.954 5.805 5.861 1,314,288 -0.02(-0.32%)
Jun 28, 2017 5.917 5.963 5.842 5.879 1,332,991 +0.02(+0.32%)
Jun 27, 2017 5.805 5.879 5.721 5.861 1,786,539 +0.03(+0.48%)
Jun 26, 2017 5.675 5.898 5.665 5.833 1,626,224 +0.23(+4.15%)
Jun 23, 2017 5.451 5.610 5.433 5.600 2,049,846 +0.15(+2.73%)
Jun 22, 2017 5.293 5.489 5.237 5.451 1,478,108 +0.16(+2.99%)
Jun 21, 2017 5.507 5.568 5.284 5.293 1,413,903 -0.19(-3.40%)
Jun 20, 2017 5.712 5.735 5.470 5.479 1,467,631 -0.27(-4.69%)
Jun 19, 2017 5.693 5.814 5.693 5.749 941,126 +0.02(+0.32%)
Jun 16, 2017 5.693 5.730 5.628 5.730 1,264,698 +0.03(+0.49%)
Jun 15, 2017 5.610 5.703 5.544 5.703 2,934,823 +0.03(+0.49%)
Jun 14, 2017 5.749 5.870 5.647 5.675 1,689,196 -0.05(-0.81%)
Jun 13, 2017 5.851 5.851 5.647 5.721 2,964,835 -0.13(-2.23%)
Jun 12, 2017 5.917 5.972 5.805 5.851 1,679,909 -0.09(-1.56%)
Jun 09, 2017 6.075 6.121 5.926 5.944 906,590 -0.12(-1.99%)
Jun 08, 2017 5.982 6.084 5.851 6.065 1,515,708 +0.01(+0.15%)
Jun 07, 2017 6.196 6.261 6.014 6.056 2,489,813 -0.11(-1.81%)
Jun 06, 2017 6.233 6.317 6.149 6.168 1,470,369 -0.09(-1.49%)
Jun 05, 2017 6.437 6.503 6.130 6.261 2,715,740 -0.23(-3.58%)
Jun 02, 2017 6.633 6.651 6.456 6.493 1,741,489 -0.13(-1.97%)
Jun 01, 2017 6.642 6.977 6.614 6.624 1,196,937 +0.04(+0.56%)
May 31, 2017 6.651 6.654 6.484 6.586 1,165,395 -0.06(-0.84%)
May 30, 2017 6.782 6.819 6.624 6.642 1,485,577 -0.13(-1.92%)
May 26, 2017 6.642 6.884 6.596 6.772 970,188 +0.17(+2.54%)
May 25, 2017 6.754 6.912 6.586 6.605 928,529 -0.14(-2.07%)
May 24, 2017 6.754 6.800 6.619 6.744 1,437,605 +0.07(+0.97%)
May 23, 2017 6.651 6.726 6.605 6.679 1,366,067 +0.06(+0.84%)
May 22, 2017 6.698 6.763 6.512 6.624 1,124,427 -0.24(-3.52%)
May 19, 2017 6.465 6.958 6.437 6.865 1,413,887 +0.58(+9.17%)
May 18, 2017 6.624 6.735 6.224 6.289 3,552,084 -1.23(-16.34%)
May 17, 2017 7.786 7.814 7.503 7.517 1,701,849 -0.33(-4.27%)
May 16, 2017 7.684 7.870 7.610 7.851 1,329,261 +0.22(+2.87%)
May 15, 2017 7.605 7.669 7.549 7.632 939,437 +0.12(+1.60%)
May 12, 2017 7.503 7.559 7.411 7.512 1,099,551 +0.09(+1.24%)
May 11, 2017 7.264 7.466 7.153 7.420 1,741,550 +0.06(+0.88%)
May 10, 2017 7.254 7.457 7.236 7.356 1,341,715 +0.18(+2.44%)
May 09, 2017 7.144 7.199 7.052 7.181 1,190,162 +0.08(+1.17%)
May 08, 2017 7.153 7.190 6.950 7.098 1,093,427 -0.04(-0.52%)
May 05, 2017 6.969 7.144 6.932 7.135 903,839 +0.18(+2.65%)
May 04, 2017 7.190 7.190 6.895 6.950 1,715,435 -0.29(-4.07%)
May 03, 2017 7.264 7.291 7.015 7.245 1,933,498 +0.01(+0.13%)
May 02, 2017 7.144 7.273 7.144 7.236 1,506,959 +0.10(+1.42%)
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.