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

Trex Company (NY: TREX )

87.93 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2008 1.125 1.137 1.081 1.137 1,341,216 +0.02(+2.13%)
Apr 29, 2008 1.036 1.124 1.036 1.114 1,931,288 +0.08(+7.48%)
Apr 28, 2008 1.046 1.055 1.015 1.036 2,366,992 +0.00(+0.24%)
Apr 25, 2008 1.024 1.086 1.024 1.034 1,116,536 +0.01(+1.35%)
Apr 24, 2008 1.026 1.035 1.000 1.020 1,533,456 -0.01(-0.85%)
Apr 23, 2008 1.090 1.090 1.012 1.029 472,856 +0.00(+0.12%)
Apr 22, 2008 1.064 1.081 1.010 1.028 711,848 -0.04(-3.97%)
Apr 21, 2008 1.056 1.083 1.056 1.070 2,005,952 +0.00(+0.35%)
Apr 18, 2008 1.062 1.116 1.046 1.066 687,096 +0.01(+1.31%)
Apr 17, 2008 1.029 1.060 1.002 1.052 1,420,216 +0.02(+1.69%)
Apr 16, 2008 1.000 1.042 0.9862 1.035 2,418,976 +0.03(+3.11%)
Apr 15, 2008 1.021 1.026 0.9875 1.004 619,200 -0.01(-1.23%)
Apr 14, 2008 0.9975 1.025 0.9725 1.016 3,878,048 +0.02(+2.01%)
Apr 11, 2008 1.008 1.015 0.9775 0.9962 870,400 -0.02(-1.97%)
Apr 10, 2008 1.002 1.038 1.000 1.016 837,512 +0.02(+1.50%)
Apr 09, 2008 0.9912 1.038 0.9912 1.001 1,543,184 +0.01(+1.26%)
Apr 08, 2008 1.060 1.065 0.9725 0.9888 1,591,072 -0.08(-7.38%)
Apr 07, 2008 1.041 1.124 1.041 1.067 1,456,240 +0.03(+3.14%)
Apr 04, 2008 1.076 1.100 1.032 1.035 828,800 -0.03(-2.70%)
Apr 03, 2008 1.085 1.096 1.040 1.064 362,400 -0.01(-1.28%)
Apr 02, 2008 1.028 1.094 1.017 1.077 1,612,000 +0.04(+4.11%)
Apr 01, 2008 1.001 1.038 0.9700 1.035 1,059,592 +0.05(+5.08%)
Mar 31, 2008 0.9962 1.004 0.9487 0.9850 925,376 -0.01(-0.63%)
Mar 28, 2008 1.020 1.020 0.9575 0.9912 846,400 -0.03(-2.46%)
Mar 27, 2008 1.014 1.021 0.9487 1.016 1,545,600 +0.00(+0.25%)
Mar 26, 2008 1.012 1.030 0.9587 1.014 766,320 -0.01(-0.73%)
Mar 25, 2008 0.9800 1.021 0.9250 1.021 530,400 +0.04(+4.08%)
Mar 24, 2008 0.9250 0.9875 0.9200 0.9812 1,072,800 +0.06(+6.22%)
Mar 21, 2008 0.9563 0.9563 0.8938 0.9237 2,167,224 +0.00(+0.00%)
Mar 20, 2008 0.9563 0.9563 0.8938 0.9237 2,167,224 +0.06(+7.26%)
Mar 19, 2008 0.8788 0.9487 0.8612 0.8612 2,252,184 -0.01(-1.01%)
Mar 18, 2008 0.8425 0.9150 0.8350 0.8700 1,129,600 +0.05(+5.45%)
Mar 17, 2008 0.8350 0.8562 0.8125 0.8250 652,800 -0.03(-3.65%)
Mar 14, 2008 0.8688 0.9313 0.8250 0.8562 1,241,136 -0.01(-0.72%)
Mar 13, 2008 0.8450 0.8825 0.8325 0.8625 2,024,896 +0.01(+1.32%)
Mar 12, 2008 0.8675 0.8812 0.8462 0.8512 597,312 -0.01(-1.59%)
Mar 11, 2008 0.8912 0.9137 0.8550 0.8650 1,082,000 -0.01(-0.72%)
Mar 10, 2008 0.9950 1.029 0.8625 0.8712 1,026,648 -0.13(-12.98%)
Mar 07, 2008 0.9750 1.030 0.9750 1.001 651,200 +0.03(+2.69%)
Mar 06, 2008 0.9888 1.030 0.9563 0.9750 1,347,768 -0.02(-2.01%)
Mar 05, 2008 1.019 1.042 0.9938 0.9950 1,323,200 -0.01(-1.24%)
Mar 04, 2008 0.9450 1.011 0.9250 1.008 857,840 +0.07(+7.18%)
Mar 03, 2008 0.9775 0.9875 0.8888 0.9400 1,163,200 -0.04(-3.59%)
Feb 29, 2008 0.9838 1.028 0.9537 0.9750 1,401,600 +0.00(+0.00%)
Feb 28, 2008 0.9850 1.049 0.9588 0.9750 2,939,384 -0.02(-2.26%)
Feb 27, 2008 0.9225 1.012 0.9225 0.9975 2,650,440 +0.07(+7.26%)
Feb 26, 2008 0.8025 0.9875 0.8025 0.9300 1,517,168 +0.03(+2.76%)
Feb 25, 2008 0.9475 0.9988 0.8812 0.9050 596,056 -0.04(-4.49%)
Feb 22, 2008 0.9137 0.9475 0.8712 0.9475 682,048 +0.03(+3.69%)
Feb 21, 2008 0.9587 0.9725 0.9062 0.9137 352,000 -0.04(-3.82%)
Feb 20, 2008 0.9663 0.9712 0.9150 0.9500 455,288 -0.01(-0.91%)
Feb 19, 2008 0.9613 0.9988 0.9487 0.9587 480,984 +0.01(+1.32%)
Feb 18, 2008 0.9050 0.9550 0.9050 0.9463 0 +0.00(+0.00%)
Feb 15, 2008 0.9050 0.9550 0.9050 0.9463 252,000 +0.04(+4.56%)
Feb 14, 2008 0.9650 0.9675 0.9050 0.9050 707,792 -0.06(-5.85%)
Feb 13, 2008 1.000 1.008 0.9363 0.9613 707,824 -0.01(-1.16%)
Feb 12, 2008 0.9487 1.025 0.9487 0.9725 652,208 +0.02(+1.70%)
Feb 11, 2008 0.9400 1.010 0.9213 0.9563 843,704 +0.02(+2.00%)
Feb 08, 2008 0.9938 0.9938 0.9213 0.9375 751,200 -0.06(-5.66%)
Feb 07, 2008 1.014 1.024 0.9375 0.9938 1,262,040 -0.03(-2.57%)
Feb 06, 2008 1.029 1.071 1.006 1.020 676,000 -0.00(-0.49%)
Feb 05, 2008 1.085 1.085 1.019 1.025 892,800 -0.03(-3.07%)
Feb 04, 2008 1.075 1.075 1.026 1.058 704,000 -0.02(-1.74%)
Feb 01, 2008 1.014 1.099 1.014 1.076 1,261,600 +0.04(+4.36%)
Jan 31, 2008 1.024 1.081 1.021 1.031 1,776,608 -0.00(-0.48%)
Jan 30, 2008 1.002 1.081 1.000 1.036 1,508,000 +0.04(+4.02%)
Jan 29, 2008 1.000 1.025 0.9788 0.9962 817,520 +0.01(+0.50%)
Jan 28, 2008 0.9862 1.066 0.9537 0.9912 984,096 +0.02(+1.67%)
Jan 25, 2008 1.056 1.056 0.9650 0.9750 939,200 -0.05(-4.88%)
Jan 24, 2008 1.077 1.081 1.001 1.025 1,137,600 -0.03(-2.38%)
Jan 23, 2008 0.9600 1.094 0.9600 1.050 1,709,360 +0.07(+7.01%)
Jan 22, 2008 0.9600 1.002 0.9375 0.9812 1,843,704 -0.05(-4.62%)
Jan 21, 2008 1.029 1.075 0.9888 1.029 0 +0.00(+0.00%)
Jan 18, 2008 1.029 1.075 0.9888 1.029 656,800 -0.00(-0.48%)
Jan 17, 2008 1.100 1.100 1.018 1.034 891,200 -0.03(-2.82%)
Jan 16, 2008 0.9637 1.075 0.9513 1.064 1,117,000 +0.09(+8.96%)
Jan 15, 2008 0.9012 0.9762 0.8750 0.9762 936,000 +0.05(+5.54%)
Jan 14, 2008 1.086 1.086 0.9012 0.9250 1,518,400 -0.01(-1.46%)
Jan 11, 2008 1.004 1.059 0.9313 0.9387 871,528 -0.05(-5.30%)
Jan 10, 2008 0.9400 1.031 0.9250 0.9912 790,400 +0.04(+4.76%)
Jan 09, 2008 0.9788 0.9912 0.9337 0.9463 3,517,952 -0.03(-2.95%)
Jan 08, 2008 1.123 1.123 0.9688 0.9750 1,007,520 -0.13(-11.36%)
Jan 07, 2008 0.9875 1.125 0.9762 1.100 1,490,104 +0.11(+10.55%)
Jan 04, 2008 1.054 1.054 0.9888 0.9950 752,800 -0.06(-5.58%)
Jan 03, 2008 1.065 1.110 1.045 1.054 993,120 -0.01(-1.06%)
Jan 02, 2008 1.080 1.080 0.9762 1.065 2,164,000 +0.00(+0.12%)
Jan 01, 2008 1.090 1.091 1.030 1.064 0 +0.00(+0.00%)
Dec 31, 2007 1.090 1.091 1.030 1.064 2,125,928 -0.03(-2.41%)
Dec 28, 2007 1.126 1.130 1.090 1.090 2,267,136 -0.05(-4.18%)
Dec 27, 2007 1.110 1.143 1.110 1.137 2,172,000 +0.01(+0.55%)
Dec 26, 2007 1.140 1.156 1.107 1.131 3,077,304 +0.02(+1.80%)
Dec 24, 2007 1.151 1.234 1.106 1.111 2,352,560 +0.07(+6.85%)
Dec 21, 2007 0.9137 1.040 0.9000 1.040 1,740,192 +0.14(+15.88%)
Dec 20, 2007 0.8250 0.8975 0.8125 0.8975 1,111,168 +0.09(+10.80%)
Dec 19, 2007 0.8725 0.8725 0.7937 0.8100 1,095,200 -0.01(-0.92%)
Dec 18, 2007 0.8150 0.8475 0.7925 0.8175 1,757,600 +0.00(+0.46%)
Dec 17, 2007 0.8875 0.9200 0.8137 0.8137 1,065,400 -0.08(-9.08%)
Dec 14, 2007 0.8762 0.9175 0.8662 0.8950 1,074,560 +0.01(+1.27%)
Dec 13, 2007 0.9187 0.9400 0.8662 0.8838 1,546,400 -0.03(-3.28%)
Dec 12, 2007 0.9875 0.9875 0.8688 0.9137 1,537,800 -0.05(-5.06%)
Dec 11, 2007 1.019 1.062 0.9350 0.9625 1,864,800 +0.01(+0.65%)
Dec 10, 2007 0.9750 1.028 0.9525 0.9563 2,152,000 -0.01(-0.91%)
Dec 07, 2007 0.9938 1.029 0.9413 0.9650 1,923,464 -0.04(-3.50%)
Dec 06, 2007 0.8875 1.000 0.8750 1.000 3,048,800 +0.14(+16.11%)
Dec 05, 2007 0.8912 0.8925 0.8500 0.8612 2,107,200 -0.02(-1.85%)
Dec 04, 2007 0.8550 0.9012 0.8550 0.8775 2,166,176 +0.01(+1.74%)
Dec 03, 2007 0.8762 0.9738 0.8512 0.8625 1,488,680 +0.00(+0.15%)
Nov 30, 2007 0.8812 0.9550 0.8350 0.8612 2,843,064 -0.01(-1.43%)
Nov 29, 2007 0.9137 1.093 0.8600 0.8738 5,273,600 +0.03(+3.71%)
Nov 28, 2007 0.7775 0.8600 0.7250 0.8425 4,699,600 +0.08(+11.04%)
Nov 27, 2007 0.6813 0.7950 0.6813 0.7588 2,899,200 +0.08(+12.20%)
Nov 26, 2007 0.7900 0.7937 0.6675 0.6763 1,944,800 -0.11(-13.99%)
Nov 23, 2007 0.8387 0.8387 0.7712 0.7863 753,720 -0.02(-2.78%)
Nov 21, 2007 0.8688 0.8688 0.7800 0.8087 2,049,600 -0.06(-6.77%)
Nov 20, 2007 0.9125 0.9263 0.8475 0.8675 1,293,760 -0.04(-4.80%)
Nov 19, 2007 1.000 1.008 0.8900 0.9113 1,483,024 -0.10(-9.44%)
Nov 16, 2007 1.021 1.059 1.000 1.006 976,800 -0.01(-1.47%)
Nov 15, 2007 0.9800 1.025 0.9800 1.021 1,186,920 +0.02(+2.12%)
Nov 14, 2007 1.005 1.010 0.9862 1.000 1,251,200 -0.01(-0.62%)
Nov 13, 2007 0.9938 1.010 0.9875 1.006 1,684,000 +0.02(+1.90%)
Nov 12, 2007 1.000 1.008 0.9775 0.9875 1,718,400 -0.01(-1.25%)
Nov 09, 2007 1.125 1.125 0.9750 1.000 2,685,600 -0.13(-11.70%)
Nov 08, 2007 1.044 1.133 1.015 1.133 3,563,200 +0.09(+8.50%)
Nov 07, 2007 0.9700 1.050 0.9487 1.044 4,219,440 +0.05(+4.77%)
Nov 06, 2007 0.8938 1.061 0.8938 0.9962 8,053,600 -0.11(-9.74%)
Nov 05, 2007 1.219 1.219 1.099 1.104 1,088,520 -0.11(-9.44%)
Nov 02, 2007 1.265 1.276 1.188 1.219 1,107,200 -0.03(-2.40%)
Nov 01, 2007 1.314 1.355 1.218 1.249 1,138,400 -0.11(-7.84%)
Oct 31, 2007 1.334 1.373 1.305 1.355 610,400 +0.02(+1.78%)
Oct 30, 2007 1.311 1.347 1.250 1.331 1,270,400 +0.02(+1.14%)
Oct 29, 2007 1.242 1.331 1.241 1.316 1,137,600 +0.08(+6.90%)
Oct 26, 2007 1.260 1.260 1.198 1.231 787,200 +0.01(+0.51%)
Oct 25, 2007 1.290 1.366 1.200 1.225 1,120,800 -0.07(-5.50%)
Oct 24, 2007 1.334 1.366 1.254 1.296 961,600 -0.04(-2.90%)
Oct 23, 2007 1.377 1.387 1.323 1.335 650,400 -0.03(-2.11%)
Oct 22, 2007 1.301 1.387 1.289 1.364 1,040,800 +0.02(+1.30%)
Oct 19, 2007 1.335 1.375 1.325 1.346 1,462,400 +0.00(+0.37%)
Oct 18, 2007 1.319 1.366 1.319 1.341 1,311,200 +0.01(+0.56%)
Oct 17, 2007 1.409 1.409 1.310 1.334 2,260,800 -0.07(-4.90%)
Oct 16, 2007 1.425 1.438 1.357 1.403 676,800 -0.01(-0.97%)
Oct 15, 2007 1.461 1.500 1.387 1.416 1,114,400 -0.05(-3.16%)
Oct 12, 2007 1.512 1.531 1.459 1.462 975,200 -0.06(-4.10%)
Oct 11, 2007 1.462 1.536 1.436 1.525 887,200 +0.08(+5.72%)
Oct 10, 2007 1.470 1.528 1.431 1.442 710,400 -0.03(-2.20%)
Oct 09, 2007 1.415 1.505 1.386 1.475 594,400 +0.06(+4.15%)
Oct 08, 2007 1.509 1.512 1.403 1.416 962,400 -0.10(-6.90%)
Oct 05, 2007 1.506 1.544 1.499 1.521 918,400 +0.03(+2.01%)
Oct 04, 2007 1.450 1.525 1.448 1.491 1,081,600 +0.04(+3.02%)
Oct 03, 2007 1.476 1.524 1.407 1.448 1,008,000 -0.03(-2.36%)
Oct 02, 2007 1.400 1.560 1.400 1.482 1,648,800 +0.09(+6.65%)
Oct 01, 2007 1.383 1.406 1.356 1.390 1,334,400 +0.00(+0.00%)
Sep 28, 2007 1.316 1.399 1.316 1.390 1,377,600 +0.07(+5.40%)
Sep 27, 2007 1.331 1.375 1.309 1.319 1,594,400 -0.01(-0.85%)
Sep 26, 2007 1.327 1.375 1.324 1.330 1,262,400 +0.00(+0.00%)
Sep 25, 2007 1.374 1.383 1.295 1.330 1,464,800 -0.05(-3.45%)
Sep 24, 2007 1.424 1.433 1.334 1.377 1,165,600 -0.04(-2.99%)
Sep 21, 2007 1.505 1.506 1.399 1.420 1,072,800 -0.05(-3.40%)
Sep 20, 2007 1.476 1.521 1.401 1.470 1,190,400 -0.01(-0.93%)
Sep 19, 2007 1.441 1.548 1.363 1.484 1,380,000 +0.04(+2.86%)
Sep 18, 2007 1.341 1.489 1.343 1.442 2,009,600 +0.10(+7.55%)
Sep 17, 2007 1.401 1.417 1.334 1.341 1,171,200 -0.08(-5.38%)
Sep 14, 2007 1.515 1.518 1.389 1.417 2,377,600 -0.11(-6.97%)
Sep 13, 2007 1.574 1.581 1.519 1.524 780,000 -0.05(-2.87%)
Sep 12, 2007 1.569 1.584 1.545 1.569 932,800 +0.01(+0.40%)
Sep 11, 2007 1.595 1.597 1.512 1.562 918,400 -0.04(-2.50%)
Sep 10, 2007 1.613 1.646 1.556 1.603 1,606,400 +0.01(+0.31%)
Sep 07, 2007 1.587 1.633 1.542 1.597 1,806,400 -0.01(-0.78%)
Sep 06, 2007 1.669 1.673 1.587 1.610 927,200 -0.06(-3.38%)
Sep 05, 2007 1.710 1.719 1.666 1.666 728,800 -0.05(-2.84%)
Sep 04, 2007 1.675 1.719 1.669 1.715 1,448,800 +0.04(+2.16%)
Aug 31, 2007 1.744 1.744 1.675 1.679 652,000 -0.04(-2.47%)
Aug 30, 2007 1.750 1.750 1.700 1.721 580,000 -0.04(-2.06%)
Aug 29, 2007 1.731 1.804 1.699 1.758 817,600 +0.03(+1.88%)
Aug 28, 2007 1.720 1.744 1.664 1.725 1,422,400 -0.01(-0.86%)
Aug 27, 2007 1.790 1.790 1.676 1.740 1,023,200 +0.06(+3.49%)
Aug 24, 2007 1.759 1.759 1.575 1.681 3,228,800 -0.08(-4.54%)
Aug 23, 2007 1.758 1.834 1.749 1.761 708,800 +0.00(+0.14%)
Aug 22, 2007 1.816 1.864 1.741 1.759 1,508,000 -0.05(-2.83%)
Aug 21, 2007 1.938 1.961 1.711 1.810 2,325,600 -0.14(-7.12%)
Aug 20, 2007 1.924 1.999 1.879 1.949 929,600 +0.03(+1.83%)
Aug 17, 2007 2.156 2.204 1.896 1.914 1,264,800 -0.01(-0.71%)
Aug 16, 2007 1.897 1.986 1.879 1.927 813,600 +0.00(+0.26%)
Aug 15, 2007 1.959 1.999 1.851 1.923 1,007,200 -0.05(-2.41%)
Aug 14, 2007 2.010 2.033 1.923 1.970 944,000 -0.03(-1.56%)
Aug 13, 2007 2.040 2.049 1.969 2.001 1,102,400 -0.00(-0.06%)
Aug 10, 2007 2.212 2.315 1.914 2.002 2,482,400 -0.21(-9.49%)
Aug 09, 2007 2.188 2.401 2.085 2.212 5,912,800 +0.04(+1.78%)
Aug 08, 2007 2.092 2.226 2.092 2.174 3,479,200 +0.11(+5.39%)
Aug 07, 2007 2.081 2.098 2.002 2.062 2,168,800 -0.04(-1.79%)
Aug 06, 2007 2.124 2.219 2.045 2.100 1,665,600 +0.00(+0.12%)
Aug 03, 2007 2.114 2.125 2.080 2.098 1,125,600 -0.01(-0.65%)
Aug 02, 2007 2.130 2.191 2.083 2.111 969,600 -0.02(-1.00%)
Aug 01, 2007 2.087 2.161 2.079 2.132 1,196,800 +0.04(+2.16%)
Jul 31, 2007 2.531 2.531 2.053 2.087 2,420,800 -0.04(-1.76%)
Jul 30, 2007 2.009 2.146 2.000 2.125 2,972,000 +0.12(+5.79%)
Jul 27, 2007 2.188 2.235 2.000 2.009 4,126,400 -0.21(-9.26%)
Jul 26, 2007 2.156 2.244 2.152 2.214 1,120,800 +0.00(+0.00%)
Jul 25, 2007 2.269 2.285 2.196 2.214 959,200 -0.00(-0.17%)
Jul 24, 2007 2.216 2.269 2.150 2.217 1,163,200 -0.02(-1.06%)
Jul 23, 2007 2.250 2.303 2.237 2.241 1,084,800 +0.00(+0.22%)
Jul 20, 2007 2.265 2.265 2.200 2.236 1,138,400 -0.01(-0.33%)
Jul 19, 2007 2.250 2.303 2.219 2.244 1,267,200 -0.01(-0.55%)
Jul 18, 2007 2.263 2.328 2.228 2.256 839,200 -0.02(-0.72%)
Jul 17, 2007 2.333 2.336 2.264 2.272 1,808,000 -0.06(-2.73%)
Jul 16, 2007 2.614 2.614 2.324 2.336 665,600 -0.08(-3.16%)
Jul 13, 2007 2.450 2.461 2.362 2.413 1,275,200 -0.05(-1.98%)
Jul 12, 2007 2.462 2.476 2.384 2.461 586,400 +0.03(+1.13%)
Jul 11, 2007 2.525 2.525 2.388 2.434 758,400 -0.06(-2.31%)
Jul 10, 2007 2.546 2.554 2.460 2.491 888,800 -0.07(-2.83%)
Jul 09, 2007 2.527 2.598 2.493 2.564 550,400 +0.03(+1.28%)
Jul 06, 2007 2.490 2.544 2.489 2.531 839,200 +0.03(+1.20%)
Jul 05, 2007 2.484 2.541 2.466 2.501 677,600 +0.01(+0.40%)
Jul 03, 2007 2.495 2.535 2.481 2.491 500,000 -0.01(-0.45%)
Jul 02, 2007 2.455 2.612 2.451 2.502 1,449,600 +0.05(+1.99%)
Jun 29, 2007 2.515 2.521 2.415 2.454 1,014,400 -0.06(-2.39%)
Jun 28, 2007 2.510 2.584 2.475 2.514 806,400 +0.00(+0.15%)
Jun 27, 2007 2.501 2.521 2.470 2.510 1,076,000 -0.01(-0.25%)
Jun 26, 2007 2.486 2.520 2.450 2.516 747,200 +0.04(+1.56%)
Jun 25, 2007 2.475 2.576 2.390 2.478 1,604,800 +0.00(+0.10%)
Jun 22, 2007 2.591 2.591 2.364 2.475 2,013,600 +0.10(+4.21%)
Jun 21, 2007 2.382 2.382 2.364 2.375 867,200 -0.01(-0.31%)
Jun 20, 2007 2.386 2.410 2.369 2.382 2,144,000 +0.01(+0.42%)
Jun 19, 2007 2.415 2.416 2.366 2.373 1,196,800 -0.05(-2.06%)
Jun 18, 2007 2.373 2.450 2.360 2.422 1,772,000 +0.05(+2.16%)
Jun 15, 2007 2.386 2.409 2.366 2.371 1,629,600 +0.00(+0.16%)
Jun 14, 2007 2.348 2.396 2.339 2.368 2,774,400 +0.03(+1.28%)
Jun 13, 2007 2.386 2.388 2.301 2.337 4,788,000 -0.03(-1.27%)
Jun 12, 2007 2.376 2.411 2.250 2.368 5,972,000 -0.03(-1.35%)
Jun 11, 2007 2.420 2.438 2.379 2.400 648,000 -0.02(-0.78%)
Jun 08, 2007 2.425 2.456 2.400 2.419 1,043,200 -0.01(-0.46%)
Jun 07, 2007 2.450 2.493 2.406 2.430 1,257,600 -0.02(-0.77%)
Jun 06, 2007 2.486 2.486 2.425 2.449 1,709,600 -0.04(-1.51%)
Jun 05, 2007 2.500 2.507 2.478 2.486 1,408,800 -0.03(-1.14%)
Jun 04, 2007 2.526 2.526 2.487 2.515 2,075,200 -0.02(-0.94%)
Jun 01, 2007 2.520 2.562 2.498 2.539 1,661,600 +0.04(+1.55%)
May 31, 2007 2.748 2.700 2.487 2.500 5,655,200 -0.21(-7.75%)
May 30, 2007 2.699 2.748 2.688 2.710 1,202,400 -0.02(-0.73%)
May 29, 2007 2.723 2.744 2.671 2.730 614,400 +0.03(+1.02%)
May 25, 2007 2.688 2.750 2.666 2.703 545,600 +0.01(+0.32%)
May 24, 2007 2.632 2.732 2.616 2.694 977,600 +0.06(+2.13%)
May 23, 2007 2.656 2.716 2.630 2.638 496,800 -0.02(-0.75%)
May 22, 2007 2.664 2.732 2.600 2.658 852,800 +0.02(+0.71%)
May 21, 2007 2.526 2.701 2.514 2.639 1,229,600 +0.12(+4.61%)
May 18, 2007 2.478 2.556 2.456 2.522 1,375,200 +0.06(+2.38%)
May 17, 2007 2.499 2.513 2.447 2.464 963,200 -0.03(-1.10%)
May 16, 2007 2.429 2.494 2.426 2.491 1,242,400 +0.06(+2.47%)
May 15, 2007 2.465 2.481 2.426 2.431 1,367,200 -0.03(-1.37%)
May 14, 2007 2.498 2.509 2.442 2.465 2,058,400 -0.03(-1.15%)
May 11, 2007 2.518 2.531 2.487 2.494 2,420,000 -0.00(-0.20%)
May 10, 2007 2.594 2.598 2.495 2.499 3,799,200 -0.10(-3.71%)
May 09, 2007 2.612 2.612 2.583 2.595 1,433,600 -0.01(-0.43%)
May 08, 2007 2.581 2.621 2.562 2.606 1,772,800 +0.00(+0.00%)
May 07, 2007 2.721 2.729 2.599 2.606 2,692,800 -0.12(-4.31%)
May 04, 2007 2.710 2.785 2.550 2.724 5,190,400 +0.01(+0.51%)
May 03, 2007 2.666 2.779 2.659 2.710 1,729,600 +0.04(+1.64%)
May 02, 2007 2.565 2.692 2.556 2.666 2,132,800 +0.10(+3.95%)
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.