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, 2019 11.49 11.58 11.38 11.47 658,614 -0.03(-0.24%)
Apr 29, 2019 11.48 11.61 11.38 11.49 314,034 +0.08(+0.74%)
Apr 26, 2019 11.33 11.45 11.18 11.41 576,984 +0.08(+0.66%)
Apr 25, 2019 11.12 11.46 11.02 11.34 567,337 +0.15(+1.34%)
Apr 24, 2019 11.51 11.52 10.99 11.18 1,157,251 -0.31(-2.69%)
Apr 23, 2019 11.57 11.71 11.43 11.49 585,780 -0.03(-0.24%)
Apr 22, 2019 11.61 11.72 11.48 11.52 1,164,936 -0.06(-0.49%)
Apr 18, 2019 11.49 11.68 11.49 11.58 714,143 +0.11(+0.98%)
Apr 17, 2019 11.69 11.77 11.36 11.47 968,627 -0.13(-1.13%)
Apr 16, 2019 11.46 11.67 11.37 11.60 577,362 +0.10(+0.90%)
Apr 15, 2019 11.48 11.53 11.38 11.49 394,078 +0.08(+0.66%)
Apr 12, 2019 11.66 11.76 11.39 11.42 828,282 -0.31(-2.64%)
Apr 11, 2019 11.87 11.92 11.49 11.73 620,328 -0.21(-1.73%)
Apr 10, 2019 11.76 11.95 11.66 11.94 659,528 +0.18(+1.52%)
Apr 09, 2019 11.76 11.85 11.63 11.76 617,628 -0.10(-0.87%)
Apr 08, 2019 11.78 11.94 11.54 11.86 828,019 +0.09(+0.80%)
Apr 05, 2019 11.55 11.86 11.52 11.77 946,684 +0.18(+1.54%)
Apr 04, 2019 11.03 11.62 11.03 11.59 1,273,470 +0.53(+4.75%)
Apr 03, 2019 10.94 11.19 10.88 11.06 870,940 +0.19(+1.73%)
Apr 02, 2019 10.98 10.98 10.79 10.88 1,096,942 -0.08(-0.69%)
Apr 01, 2019 11.03 11.12 10.86 10.95 1,563,994 +0.08(+0.69%)
Mar 29, 2019 10.84 11.05 10.83 10.88 1,468,464 +0.14(+1.31%)
Mar 28, 2019 10.66 10.90 10.47 10.73 1,650,616 +0.01(+0.09%)
Mar 27, 2019 10.96 11.10 10.71 10.73 891,915 -0.43(-3.87%)
Mar 26, 2019 11.41 11.47 11.11 11.16 810,820 -0.14(-1.25%)
Mar 25, 2019 11.27 11.40 11.15 11.30 975,594 -0.02(-0.17%)
Mar 22, 2019 11.88 12.09 11.24 11.32 1,413,579 -0.91(-7.44%)
Mar 21, 2019 12.10 12.37 12.04 12.23 1,757,891 +0.14(+1.16%)
Mar 20, 2019 11.68 12.28 11.66 12.09 2,163,151 +0.45(+3.87%)
Mar 19, 2019 11.38 11.69 11.38 11.64 1,545,262 +0.25(+2.23%)
Mar 18, 2019 10.95 11.41 10.92 11.38 1,556,186 +0.46(+4.21%)
Mar 15, 2019 10.69 10.92 10.62 10.92 3,114,372 +0.25(+2.37%)
Mar 14, 2019 10.66 10.85 10.63 10.67 1,017,562 +0.00(+0.00%)
Mar 13, 2019 10.89 10.95 10.66 10.67 760,908 -0.21(-1.90%)
Mar 12, 2019 10.92 11.03 10.84 10.88 975,275 +0.05(+0.43%)
Mar 11, 2019 10.27 10.85 10.27 10.83 998,729 +0.63(+6.16%)
Mar 08, 2019 10.12 10.25 10.05 10.20 904,695 +0.02(+0.18%)
Mar 07, 2019 10.23 10.23 9.960 10.18 1,351,243 -0.09(-0.91%)
Mar 06, 2019 10.58 10.66 10.24 10.27 650,734 -0.33(-3.10%)
Mar 05, 2019 10.55 10.69 10.43 10.60 903,679 +0.07(+0.62%)
Mar 04, 2019 10.39 10.55 10.38 10.54 1,030,612 +0.14(+1.35%)
Mar 01, 2019 10.76 10.78 10.32 10.40 732,580 -0.38(-3.48%)
Feb 28, 2019 10.87 10.88 10.73 10.77 556,180 -0.11(-1.03%)
Feb 27, 2019 10.79 10.96 10.73 10.88 642,782 +0.05(+0.43%)
Feb 26, 2019 10.77 10.88 10.74 10.84 513,653 +0.04(+0.35%)
Feb 25, 2019 10.91 10.95 10.77 10.80 489,533 -0.11(-1.03%)
Feb 22, 2019 10.71 10.94 10.60 10.91 635,599 +0.22(+2.02%)
Feb 21, 2019 10.88 10.88 10.51 10.70 1,045,411 -0.23(-2.06%)
Feb 20, 2019 10.99 11.16 10.88 10.92 1,469,716 -0.08(-0.77%)
Feb 19, 2019 10.65 11.06 10.54 11.01 1,693,531 +0.46(+4.36%)
Feb 15, 2019 10.26 10.58 10.26 10.55 1,304,342 +0.28(+2.74%)
Feb 14, 2019 10.09 10.28 10.00 10.27 1,286,943 +0.08(+0.74%)
Feb 13, 2019 10.23 10.28 10.12 10.19 759,116 -0.06(-0.55%)
Feb 12, 2019 10.28 10.28 10.18 10.25 770,750 +0.07(+0.74%)
Feb 11, 2019 10.27 10.27 10.14 10.17 441,457 -0.10(-1.00%)
Feb 08, 2019 10.23 10.28 10.10 10.27 610,235 +0.02(+0.18%)
Feb 07, 2019 10.23 10.30 10.07 10.26 946,893 +0.03(+0.27%)
Feb 06, 2019 10.29 10.36 10.21 10.23 582,000 -0.17(-1.62%)
Feb 05, 2019 10.35 10.46 10.27 10.40 1,058,989 +0.01(+0.09%)
Feb 04, 2019 10.20 10.42 10.11 10.39 802,249 +0.08(+0.82%)
Feb 01, 2019 10.25 10.34 10.12 10.30 901,178 -0.05(-0.45%)
Jan 31, 2019 10.23 10.40 10.01 10.35 1,980,502 +0.26(+2.60%)
Jan 30, 2019 10.19 10.24 9.780 10.09 1,102,803 +0.10(+1.03%)
Jan 29, 2019 10.02 10.07 9.852 9.984 927,810 +0.12(+1.24%)
Jan 28, 2019 10.01 10.05 9.801 9.862 991,788 -0.33(-3.22%)
Jan 25, 2019 10.17 10.27 10.14 10.19 777,767 +0.02(+0.18%)
Jan 24, 2019 9.918 10.22 9.899 10.17 1,116,186 +0.18(+1.78%)
Jan 23, 2019 9.899 10.07 9.834 9.993 1,282,554 +0.18(+1.82%)
Jan 22, 2019 9.843 10.14 9.721 9.815 2,147,202 -0.08(-0.76%)
Jan 18, 2019 9.909 9.946 9.749 9.890 1,227,503 +0.06(+0.57%)
Jan 17, 2019 9.852 9.918 9.608 9.834 2,006,331 -0.09(-0.95%)
Jan 16, 2019 9.515 10.08 9.458 9.928 3,168,894 +0.68(+7.30%)
Jan 15, 2019 9.430 9.524 9.191 9.252 1,353,380 -0.22(-2.28%)
Jan 14, 2019 9.449 9.590 9.387 9.468 1,288,417 -0.02(-0.20%)
Jan 11, 2019 9.233 9.562 9.200 9.486 2,511,917 +0.17(+1.81%)
Jan 10, 2019 9.318 9.322 9.078 9.318 2,356,470 -0.05(-0.50%)
Jan 09, 2019 8.942 9.393 8.877 9.364 3,090,595 +0.50(+5.61%)
Jan 08, 2019 8.755 8.914 8.698 8.867 2,284,304 +0.15(+1.72%)
Jan 07, 2019 9.158 9.355 8.511 8.717 3,639,011 -0.44(-4.82%)
Jan 04, 2019 8.802 9.186 8.736 9.158 2,436,784 +0.40(+4.61%)
Jan 03, 2019 8.661 8.755 8.407 8.755 2,137,668 +0.14(+1.63%)
Jan 02, 2019 8.295 8.717 8.295 8.614 2,622,660 +0.36(+4.32%)
Dec 31, 2018 8.276 8.285 8.102 8.257 1,907,011 -0.14(-1.68%)
Dec 28, 2018 8.220 8.407 8.201 8.398 2,302,076 +0.23(+2.76%)
Dec 27, 2018 7.854 8.257 7.854 8.173 2,536,688 +0.23(+2.83%)
Dec 26, 2018 7.704 8.117 7.704 7.948 1,521,505 +0.27(+3.55%)
Dec 24, 2018 7.647 7.769 7.549 7.676 466,788 +0.00(+0.00%)
Dec 21, 2018 7.647 7.835 7.600 7.676 2,348,222 +0.05(+0.61%)
Dec 20, 2018 7.844 7.910 7.544 7.629 2,444,529 -0.15(-1.93%)
Dec 19, 2018 7.788 8.013 7.741 7.779 2,812,195 +0.05(+0.61%)
Dec 18, 2018 7.694 7.873 7.694 7.732 1,148,595 +0.04(+0.49%)
Dec 17, 2018 7.901 8.027 7.680 7.694 1,574,773 -0.19(-2.38%)
Dec 14, 2018 7.929 8.013 7.844 7.882 1,003,061 -0.14(-1.75%)
Dec 13, 2018 7.985 8.060 7.948 8.023 868,880 +0.00(+0.00%)
Dec 12, 2018 8.013 8.117 7.948 8.023 1,120,352 +0.09(+1.18%)
Dec 11, 2018 7.957 8.013 7.704 7.929 1,359,744 +0.07(+0.84%)
Dec 10, 2018 7.910 8.032 7.798 7.863 1,022,003 -0.12(-1.53%)
Dec 07, 2018 8.220 8.360 7.938 7.985 1,213,223 -0.19(-2.30%)
Dec 06, 2018 8.079 8.182 7.732 8.173 1,861,978 +0.04(+0.46%)
Dec 04, 2018 8.323 8.436 8.117 8.135 1,633,012 -0.19(-2.25%)
Dec 03, 2018 8.407 8.417 8.135 8.323 2,983,772 -0.02(-0.23%)
Nov 30, 2018 8.370 8.445 8.107 8.342 3,501,977 +0.75(+9.89%)
Nov 29, 2018 7.413 7.657 7.371 7.591 1,550,550 +0.16(+2.15%)
Nov 28, 2018 7.253 7.441 7.141 7.432 1,282,310 +0.22(+2.99%)
Nov 27, 2018 6.991 7.267 6.991 7.216 903,407 +0.29(+4.20%)
Nov 26, 2018 7.197 7.197 6.812 6.925 1,295,373 -0.29(-4.03%)
Nov 23, 2018 7.197 7.328 7.136 7.216 822,847 -0.09(-1.28%)
Nov 21, 2018 7.310 7.310 7.310 0 +0.35(+4.99%)
Nov 20, 2018 7.131 7.206 6.939 6.962 753,500 -0.30(-4.13%)
Nov 19, 2018 7.394 7.455 7.188 7.263 537,903 -0.18(-2.40%)
Nov 16, 2018 7.328 7.516 7.286 7.441 2,623,925 +0.13(+1.80%)
Nov 15, 2018 7.263 7.432 7.206 7.310 534,663 +0.01(+0.13%)
Nov 14, 2018 7.188 7.413 7.131 7.300 1,287,935 +0.21(+2.91%)
Nov 13, 2018 7.225 7.272 6.981 7.094 2,187,460 -0.19(-2.58%)
Nov 12, 2018 7.507 7.600 7.263 7.281 1,028,581 -0.24(-3.24%)
Nov 09, 2018 7.582 7.619 7.272 7.525 2,842,932 -0.08(-0.99%)
Nov 08, 2018 7.535 7.826 7.394 7.600 2,338,139 -0.41(-5.15%)
Nov 07, 2018 8.182 8.229 7.891 8.013 1,167,128 -0.17(-2.06%)
Nov 06, 2018 8.210 8.360 7.966 8.182 1,064,358 -0.08(-0.91%)
Nov 05, 2018 8.088 8.398 8.023 8.257 1,793,628 +0.20(+2.44%)
Nov 02, 2018 8.051 8.107 7.798 8.060 2,581,829 +0.04(+0.47%)
Nov 01, 2018 7.901 8.051 7.798 8.023 1,375,279 +0.19(+2.40%)
Oct 31, 2018 7.816 7.891 7.666 7.835 1,375,118 +0.07(+0.85%)
Oct 30, 2018 7.666 7.877 7.539 7.769 668,085 +0.14(+1.85%)
Oct 29, 2018 8.088 8.117 7.563 7.629 978,003 -0.30(-3.79%)
Oct 26, 2018 7.760 8.004 7.610 7.929 1,396,315 +0.19(+2.42%)
Oct 25, 2018 7.732 7.844 7.676 7.741 847,277 +0.04(+0.49%)
Oct 24, 2018 7.704 8.051 7.647 7.704 2,179,136 +0.03(+0.37%)
Oct 23, 2018 7.647 7.751 7.516 7.676 1,111,706 -0.07(-0.85%)
Oct 22, 2018 7.732 7.826 7.535 7.741 1,120,783 +0.09(+1.23%)
Oct 19, 2018 7.488 7.722 7.413 7.647 1,817,383 +0.18(+2.39%)
Oct 18, 2018 7.253 7.582 7.216 7.469 1,495,965 +0.17(+2.31%)
Oct 17, 2018 7.037 7.361 7.009 7.300 1,112,303 +0.21(+2.91%)
Oct 16, 2018 6.991 7.113 6.906 7.094 756,512 +0.21(+3.00%)
Oct 15, 2018 6.756 6.972 6.671 6.887 799,818 +0.11(+1.66%)
Oct 12, 2018 6.991 7.037 6.747 6.775 1,358,268 -0.13(-1.90%)
Oct 11, 2018 7.122 7.216 6.878 6.906 972,633 -0.19(-2.65%)
Oct 10, 2018 7.206 7.244 7.094 7.094 1,702,900 -0.20(-2.70%)
Oct 09, 2018 7.169 7.300 7.094 7.291 2,072,712 +0.09(+1.30%)
Oct 08, 2018 7.037 7.300 6.878 7.197 1,817,601 +0.42(+6.23%)
Oct 05, 2018 6.690 6.840 6.606 6.775 1,175,922 +0.08(+1.26%)
Oct 04, 2018 6.784 6.784 6.587 6.690 829,042 -0.11(-1.66%)
Oct 03, 2018 6.925 7.047 6.732 6.803 991,746 +0.12(+1.83%)
Oct 02, 2018 6.371 6.709 6.371 6.681 922,721 +0.39(+6.27%)
Oct 01, 2018 6.352 6.437 6.268 6.287 550,166 -0.03(-0.45%)
Sep 28, 2018 6.474 6.521 6.306 6.315 1,057,414 -0.23(-3.44%)
Sep 27, 2018 6.587 6.634 6.521 6.540 847,497 -0.03(-0.43%)
Sep 26, 2018 6.634 6.779 6.564 6.568 825,004 -0.05(-0.71%)
Sep 25, 2018 6.596 6.662 6.474 6.615 663,565 -0.02(-0.28%)
Sep 24, 2018 6.709 6.831 6.606 6.634 920,286 -0.06(-0.84%)
Sep 21, 2018 6.662 6.747 6.582 6.690 1,069,136 +0.06(+0.85%)
Sep 20, 2018 6.484 6.686 6.484 6.634 926,811 +0.18(+2.76%)
Sep 19, 2018 6.362 6.535 6.357 6.456 825,463 +0.10(+1.62%)
Sep 18, 2018 6.193 6.362 6.146 6.352 1,089,028 +0.16(+2.58%)
Sep 17, 2018 5.968 6.417 5.958 6.193 2,705,848 +0.19(+3.13%)
Sep 14, 2018 5.902 6.033 5.827 6.005 1,134,679 +0.13(+2.24%)
Sep 13, 2018 5.977 6.005 5.860 5.874 1,108,833 -0.08(-1.26%)
Sep 12, 2018 5.940 6.193 5.912 5.949 878,684 +0.08(+1.28%)
Sep 11, 2018 5.930 5.958 5.822 5.874 1,196,116 -0.11(-1.88%)
Sep 10, 2018 6.127 6.184 5.968 5.987 1,464,965 -0.16(-2.60%)
Sep 07, 2018 6.118 6.202 6.005 6.146 1,314,467 +0.02(+0.31%)
Sep 06, 2018 6.109 6.165 5.949 6.127 1,591,586 +0.02(+0.31%)
Sep 05, 2018 6.024 6.137 5.958 6.109 1,471,004 +0.03(+0.46%)
Sep 04, 2018 6.146 6.146 6.033 6.080 1,363,496 -0.12(-1.97%)
Aug 31, 2018 6.202 6.202 6.202 0 +0.05(+0.76%)
Aug 30, 2018 6.409 6.409 6.146 6.155 719,683 -0.28(-4.37%)
Aug 29, 2018 6.268 6.456 6.184 6.437 908,177 +0.17(+2.69%)
Aug 28, 2018 6.390 6.399 6.249 6.268 773,495 -0.15(-2.34%)
Aug 27, 2018 6.287 6.540 6.287 6.418 1,176,599 +0.19(+3.01%)
Aug 24, 2018 6.315 6.399 6.184 6.230 1,352,620 -0.04(-0.60%)
Aug 23, 2018 6.512 6.512 6.170 6.268 1,882,786 -0.24(-3.75%)
Aug 22, 2018 6.456 6.540 6.249 6.512 1,473,288 +0.05(+0.73%)
Aug 21, 2018 6.550 6.690 6.456 6.465 857,516 -0.10(-1.57%)
Aug 20, 2018 6.493 6.625 6.460 6.568 561,842 +0.06(+0.86%)
Aug 17, 2018 6.615 6.662 6.474 6.512 664,480 -0.15(-2.25%)
Aug 16, 2018 6.775 6.873 6.662 6.662 867,949 -0.06(-0.84%)
Aug 15, 2018 6.812 6.859 6.625 6.718 883,029 -0.19(-2.72%)
Aug 14, 2018 6.859 7.009 6.793 6.906 892,069 +0.11(+1.66%)
Aug 13, 2018 6.897 6.915 6.625 6.793 2,280,432 -0.19(-2.69%)
Aug 10, 2018 7.122 7.206 6.944 6.981 1,739,265 -0.32(-4.37%)
Aug 09, 2018 7.685 7.685 7.113 7.300 2,056,911 -0.40(-5.24%)
Aug 08, 2018 7.779 7.844 7.619 7.704 520,734 -0.07(-0.85%)
Aug 07, 2018 7.769 7.995 7.737 7.769 717,501 +0.02(+0.24%)
Aug 06, 2018 7.910 8.041 7.732 7.751 680,822 -0.19(-2.36%)
Aug 03, 2018 7.629 7.957 7.610 7.938 982,919 +0.34(+4.44%)
Aug 02, 2018 7.554 7.647 7.478 7.600 929,232 +0.02(+0.25%)
Aug 01, 2018 7.554 7.722 7.507 7.582 690,156 +0.00(+0.00%)
Jul 31, 2018 7.816 7.844 7.563 7.582 1,124,460 -0.38(-4.83%)
Jul 30, 2018 7.788 7.976 7.788 7.966 651,010 +0.21(+2.66%)
Jul 27, 2018 7.929 7.966 7.704 7.760 963,630 -0.15(-1.90%)
Jul 26, 2018 8.023 8.041 7.854 7.910 602,217 -0.08(-1.06%)
Jul 25, 2018 7.835 8.013 7.788 7.995 851,762 +0.17(+2.16%)
Jul 24, 2018 7.704 7.901 7.619 7.826 993,348 +0.22(+2.84%)
Jul 23, 2018 7.760 7.807 7.300 7.610 1,173,920 -0.20(-2.52%)
Jul 20, 2018 7.835 7.999 7.741 7.807 963,771 +0.10(+1.34%)
Jul 19, 2018 7.638 7.722 7.535 7.704 831,129 +0.01(+0.12%)
Jul 18, 2018 7.732 7.798 7.569 7.694 700,267 -0.06(-0.73%)
Jul 17, 2018 7.507 7.769 7.422 7.751 1,341,177 +0.26(+3.51%)
Jul 16, 2018 7.694 7.751 7.422 7.488 634,591 -0.22(-2.80%)
Jul 13, 2018 7.544 7.760 7.516 7.704 1,039,966 +0.13(+1.73%)
Jul 12, 2018 7.469 7.619 7.338 7.572 1,200,051 +0.16(+2.15%)
Jul 11, 2018 7.206 7.478 7.150 7.413 1,205,552 +0.14(+1.94%)
Jul 10, 2018 7.338 7.356 7.113 7.272 1,766,771 -0.08(-1.02%)
Jul 09, 2018 7.253 7.403 7.253 7.347 547,942 +0.14(+1.95%)
Jul 06, 2018 6.991 7.300 6.972 7.206 811,352 +0.17(+2.40%)
Jul 05, 2018 7.131 7.244 6.967 7.037 912,296 -0.19(-2.60%)
Jul 03, 2018 7.225 7.225 7.225 0 +0.09(+1.32%)
Jul 02, 2018 7.066 7.225 7.037 7.131 971,861 -0.03(-0.39%)
Jun 29, 2018 7.234 7.263 7.150 7.159 696,906 -0.05(-0.65%)
Jun 28, 2018 7.310 7.310 7.141 7.206 775,108 -0.06(-0.78%)
Jun 27, 2018 7.356 7.544 7.253 7.263 647,065 -0.19(-2.52%)
Jun 26, 2018 7.422 7.460 7.263 7.450 985,301 +0.05(+0.63%)
Jun 25, 2018 7.469 7.488 7.225 7.403 1,277,482 -0.08(-1.00%)
Jun 22, 2018 7.328 7.600 7.319 7.478 1,005,613 +0.23(+3.10%)
Jun 21, 2018 7.450 7.450 7.216 7.253 963,031 -0.18(-2.40%)
Jun 20, 2018 7.507 7.507 7.300 7.432 770,914 +0.00(+0.00%)
Jun 19, 2018 7.281 7.460 7.188 7.432 1,368,498 +0.05(+0.64%)
Jun 18, 2018 7.319 7.582 7.291 7.385 1,154,916 +0.01(+0.13%)
Jun 15, 2018 7.525 7.328 7.375 1,882,677 -0.15(-1.99%)
Jun 14, 2018 7.798 7.801 7.525 7.525 1,290,729 -0.25(-3.26%)
Jun 13, 2018 7.948 7.948 7.685 7.779 1,639,036 -0.21(-2.59%)
Jun 12, 2018 7.788 8.023 7.694 7.985 2,283,997 +0.21(+2.65%)
Jun 11, 2018 7.816 7.910 7.765 7.779 1,519,473 -0.05(-0.60%)
Jun 08, 2018 7.901 7.938 7.638 7.826 3,690,118 +0.10(+1.34%)
Jun 07, 2018 8.088 8.210 7.544 7.722 2,959,242 -0.44(-5.40%)
Jun 06, 2018 8.121 8.163 1,441,264 -0.11(-1.36%)
Jun 05, 2018 8.229 8.379 8.220 8.276 1,261,673 -0.07(-0.79%)
Jun 04, 2018 8.482 8.511 8.257 8.342 856,833 -0.05(-0.56%)
Jun 01, 2018 8.454 8.529 8.220 8.389 1,037,996 +0.08(+1.02%)
May 31, 2018 8.360 8.436 8.248 8.304 1,068,142 -0.07(-0.78%)
May 30, 2018 8.567 8.600 8.342 8.370 2,016,958 -0.13(-1.55%)
May 29, 2018 8.614 8.848 8.482 8.501 1,527,111 -0.49(-5.43%)
May 25, 2018 8.989 8.989 8.989 0 -0.08(-0.93%)
May 24, 2018 9.196 9.224 8.914 9.074 1,179,763 -0.35(-3.69%)
May 23, 2018 9.149 9.496 9.149 9.421 1,108,130 -0.02(-0.20%)
May 22, 2018 9.243 9.515 9.205 9.440 1,013,998 +0.30(+3.29%)
May 21, 2018 9.130 9.336 9.092 9.139 909,777 +0.10(+1.14%)
May 18, 2018 8.914 9.045 8.867 9.036 1,988,333 -0.05(-0.52%)
May 17, 2018 9.167 9.341 9.036 9.083 1,229,407 -0.11(-1.22%)
May 16, 2018 9.224 9.355 9.064 9.196 1,375,781 -0.03(-0.31%)
May 15, 2018 9.008 9.289 8.966 9.224 1,153,494 +0.03(+0.31%)
May 14, 2018 9.177 9.280 9.064 9.196 665,443 +0.06(+0.62%)
May 11, 2018 9.271 9.411 8.942 9.139 1,486,293 -0.09(-1.02%)
May 10, 2018 9.233 9.346 9.130 9.233 738,343 +0.10(+1.13%)
May 09, 2018 9.121 9.177 9.045 9.130 618,548 +0.07(+0.72%)
May 08, 2018 8.895 9.092 8.736 9.064 936,057 +0.08(+0.94%)
May 07, 2018 8.820 9.102 8.820 8.980 617,425 +0.10(+1.08%)
May 04, 2018 8.856 8.968 8.838 8.884 756,784 +0.00(+0.00%)
May 03, 2018 9.145 9.182 8.865 8.884 1,060,485 -0.32(-3.44%)
May 02, 2018 9.191 9.303 9.135 9.200 1,224,715 -0.01(-0.10%)
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.