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 29, 2011 4.091 4.112 3.981 4.010 1,618,544 -0.07(-1.72%)
Apr 28, 2011 4.079 4.104 4.064 4.080 421,376 -0.01(-0.27%)
Apr 27, 2011 4.110 4.119 4.075 4.091 664,936 -0.02(-0.52%)
Apr 26, 2011 4.096 4.151 4.090 4.112 2,479,088 +0.03(+0.64%)
Apr 25, 2011 4.115 4.121 4.051 4.086 305,312 -0.06(-1.39%)
Apr 21, 2011 4.180 4.180 4.103 4.144 513,824 -0.02(-0.36%)
Apr 20, 2011 4.121 4.164 4.077 4.159 839,784 +0.10(+2.53%)
Apr 19, 2011 3.970 4.070 3.967 4.056 593,016 +0.11(+2.72%)
Apr 18, 2011 3.934 3.979 3.893 3.949 493,072 -0.05(-1.19%)
Apr 15, 2011 4.014 4.029 3.939 3.996 910,328 -0.02(-0.59%)
Apr 14, 2011 4.024 4.058 3.973 4.020 710,600 -0.02(-0.40%)
Apr 13, 2011 4.091 4.096 3.990 4.036 556,600 -0.03(-0.71%)
Apr 12, 2011 4.062 4.124 4.001 4.065 592,768 -0.02(-0.61%)
Apr 11, 2011 4.037 4.114 3.979 4.090 801,024 +0.04(+1.08%)
Apr 08, 2011 4.152 4.168 4.036 4.046 1,054,160 -0.09(-2.26%)
Apr 07, 2011 4.202 4.250 4.111 4.140 603,256 -0.06(-1.46%)
Apr 06, 2011 4.139 4.211 4.086 4.201 1,355,136 +0.06(+1.36%)
Apr 05, 2011 4.156 4.249 4.129 4.145 1,425,872 -0.02(-0.57%)
Apr 04, 2011 4.161 4.170 4.119 4.169 3,139,328 +0.00(+0.06%)
Apr 01, 2011 4.098 4.174 4.098 4.166 1,710,856 +0.09(+2.18%)
Mar 31, 2011 4.096 4.125 4.065 4.077 1,374,048 -0.00(-0.06%)
Mar 30, 2011 4.080 4.080 4.080 4.080 1,010,296 +0.04(+1.08%)
Mar 29, 2011 4.013 4.061 3.984 4.036 754,416 +0.04(+0.87%)
Mar 28, 2011 4.031 4.050 3.989 4.001 742,000 -0.03(-0.65%)
Mar 25, 2011 4.014 4.045 3.999 4.027 862,936 +0.02(+0.47%)
Mar 24, 2011 4.026 4.032 3.938 4.009 1,437,152 +0.01(+0.34%)
Mar 23, 2011 3.926 4.013 3.880 3.995 736,648 +0.06(+1.40%)
Mar 22, 2011 4.022 4.174 3.925 3.940 1,048,280 -0.08(-1.93%)
Mar 21, 2011 3.975 4.031 3.966 4.018 2,130,376 +0.11(+2.82%)
Mar 18, 2011 3.861 3.917 3.837 3.908 1,779,960 +0.10(+2.56%)
Mar 17, 2011 3.821 3.864 3.781 3.810 1,361,520 +0.06(+1.50%)
Mar 16, 2011 3.799 3.834 3.728 3.754 1,517,896 -0.05(-1.44%)
Mar 15, 2011 3.821 3.877 3.808 3.809 4,278,632 -0.00(-0.10%)
Mar 14, 2011 3.725 3.836 3.669 3.812 723,904 +0.04(+1.19%)
Mar 11, 2011 3.774 3.833 3.745 3.768 1,035,976 -0.04(-0.99%)
Mar 10, 2011 3.850 3.850 3.738 3.805 2,332,208 -0.07(-1.93%)
Mar 09, 2011 3.853 3.897 3.800 3.880 1,416,888 +0.03(+0.71%)
Mar 08, 2011 3.820 3.905 3.776 3.853 1,089,216 +0.06(+1.65%)
Mar 07, 2011 3.848 3.855 3.743 3.790 770,376 -0.02(-0.62%)
Mar 04, 2011 3.805 3.848 3.732 3.814 2,376,824 +0.02(+0.39%)
Mar 03, 2011 3.875 3.916 3.766 3.799 1,526,368 -0.05(-1.30%)
Mar 02, 2011 3.817 3.922 3.791 3.849 2,399,992 +0.02(+0.62%)
Mar 01, 2011 3.728 3.855 3.723 3.825 4,331,520 +0.08(+2.17%)
Feb 28, 2011 3.400 3.862 3.400 3.744 8,815,064 +0.41(+12.30%)
Feb 25, 2011 3.190 3.354 3.164 3.334 841,080 +0.16(+5.08%)
Feb 24, 2011 3.161 3.216 3.141 3.172 988,104 +0.00(+0.04%)
Feb 23, 2011 3.194 3.194 3.131 3.171 995,176 -0.02(-0.59%)
Feb 22, 2011 3.285 3.285 3.130 3.190 2,138,032 -0.14(-4.10%)
Feb 18, 2011 3.389 3.389 3.319 3.326 570,888 -0.05(-1.44%)
Feb 17, 2011 3.269 3.385 3.269 3.375 1,638,200 +0.10(+3.05%)
Feb 16, 2011 3.261 3.285 3.241 3.275 1,310,032 +0.03(+0.81%)
Feb 15, 2011 3.175 3.261 3.174 3.249 1,487,200 +0.06(+1.96%)
Feb 14, 2011 3.172 3.214 3.167 3.186 831,664 +0.02(+0.63%)
Feb 11, 2011 3.101 3.186 3.070 3.166 616,784 +0.05(+1.48%)
Feb 10, 2011 3.090 3.138 3.078 3.120 403,680 +0.00(+0.08%)
Feb 09, 2011 3.103 3.140 3.078 3.118 455,312 -0.00(-0.16%)
Feb 08, 2011 3.021 3.123 3.009 3.123 594,840 +0.10(+3.22%)
Feb 07, 2011 2.938 3.031 2.926 3.025 931,720 +0.09(+2.93%)
Feb 04, 2011 2.954 2.954 2.876 2.939 651,184 -0.01(-0.47%)
Feb 03, 2011 2.926 2.967 2.884 2.953 405,816 +0.01(+0.47%)
Feb 02, 2011 2.998 3.009 2.930 2.939 577,624 -0.07(-2.49%)
Feb 01, 2011 2.938 3.031 2.931 3.014 649,064 +0.10(+3.57%)
Jan 31, 2011 2.906 2.945 2.869 2.910 630,472 +0.01(+0.47%)
Jan 28, 2011 2.987 3.000 2.835 2.896 1,314,056 -0.10(-3.26%)
Jan 27, 2011 3.055 3.075 2.984 2.994 601,696 -0.06(-2.09%)
Jan 26, 2011 3.030 3.081 3.021 3.058 1,352,880 +0.04(+1.45%)
Jan 25, 2011 3.018 3.057 2.967 3.014 526,272 -0.02(-0.74%)
Jan 24, 2011 2.980 3.062 2.970 3.036 350,608 +0.06(+2.06%)
Jan 21, 2011 2.969 2.998 2.951 2.975 640,464 +0.02(+0.80%)
Jan 20, 2011 2.947 3.019 2.921 2.951 786,040 -0.01(-0.38%)
Jan 19, 2011 3.110 3.118 2.936 2.962 838,336 -0.16(-4.97%)
Jan 18, 2011 3.116 3.132 3.059 3.118 417,952 -0.01(-0.36%)
Jan 14, 2011 3.058 3.141 3.035 3.129 599,408 +0.08(+2.46%)
Jan 13, 2011 3.061 3.091 3.042 3.054 686,224 -0.02(-0.53%)
Jan 12, 2011 3.120 3.130 3.067 3.070 316,464 -0.02(-0.69%)
Jan 11, 2011 3.081 3.155 3.053 3.091 1,066,808 +0.01(+0.41%)
Jan 10, 2011 3.103 3.112 3.064 3.079 871,712 -0.05(-1.56%)
Jan 07, 2011 3.143 3.188 3.067 3.127 678,432 -0.01(-0.40%)
Jan 06, 2011 3.225 3.240 3.120 3.140 2,089,560 -0.08(-2.37%)
Jan 05, 2011 3.156 3.236 3.150 3.216 1,183,304 +0.06(+1.74%)
Jan 04, 2011 3.170 3.194 3.119 3.161 1,894,368 +0.00(+0.16%)
Jan 03, 2011 3.019 3.166 3.013 3.156 2,182,160 +0.16(+5.38%)
Dec 31, 2010 3.039 3.084 2.993 2.995 1,138,776 -0.05(-1.72%)
Dec 30, 2010 3.041 3.071 3.031 3.047 603,512 -0.00(-0.12%)
Dec 29, 2010 3.038 3.071 3.029 3.051 717,624 +0.03(+0.87%)
Dec 28, 2010 3.018 3.044 3.010 3.025 948,840 +0.00(+0.12%)
Dec 27, 2010 2.938 3.033 2.929 3.021 687,768 +0.08(+2.85%)
Dec 23, 2010 2.989 3.010 2.924 2.938 1,675,456 -0.05(-1.71%)
Dec 22, 2010 2.962 3.000 2.956 2.989 1,345,424 +0.03(+1.14%)
Dec 21, 2010 2.862 2.961 2.845 2.955 2,206,792 +0.11(+3.82%)
Dec 20, 2010 2.824 2.875 2.824 2.846 1,291,168 +0.02(+0.80%)
Dec 17, 2010 2.786 2.853 2.770 2.824 1,667,376 +0.06(+2.08%)
Dec 16, 2010 2.669 2.768 2.667 2.766 1,217,896 +0.10(+3.80%)
Dec 15, 2010 2.612 2.694 2.612 2.665 1,229,648 +0.04(+1.62%)
Dec 14, 2010 2.583 2.651 2.570 2.623 756,968 +0.06(+2.14%)
Dec 13, 2010 2.576 2.614 2.565 2.567 426,056 +0.00(+0.20%)
Dec 10, 2010 2.541 2.592 2.529 2.562 395,576 +0.03(+1.28%)
Dec 09, 2010 2.490 2.551 2.480 2.530 1,180,568 +0.06(+2.58%)
Dec 08, 2010 2.486 2.507 2.458 2.466 936,824 -0.01(-0.50%)
Dec 07, 2010 2.487 2.521 2.453 2.479 1,005,064 +0.02(+0.76%)
Dec 06, 2010 2.410 2.482 2.410 2.460 551,272 +0.04(+1.86%)
Dec 03, 2010 2.416 2.430 2.401 2.415 778,752 -0.01(-0.51%)
Dec 02, 2010 2.351 2.445 2.337 2.428 1,232,928 +0.09(+3.74%)
Dec 01, 2010 2.337 2.369 2.329 2.340 1,187,008 +0.03(+1.46%)
Nov 30, 2010 2.272 2.322 2.271 2.306 1,486,824 +0.01(+0.33%)
Nov 29, 2010 2.290 2.312 2.276 2.299 1,062,416 -0.01(-0.33%)
Nov 26, 2010 2.276 2.324 2.276 2.306 298,368 +0.01(+0.49%)
Nov 24, 2010 2.248 2.295 2.295 2.295 1,019,640 +0.07(+2.97%)
Nov 23, 2010 2.220 2.230 2.189 2.229 629,624 -0.01(-0.45%)
Nov 22, 2010 2.232 2.266 2.223 2.239 698,016 -0.00(-0.11%)
Nov 19, 2010 2.265 2.265 2.226 2.241 726,184 -0.03(-1.32%)
Nov 18, 2010 2.241 2.294 2.241 2.271 1,011,936 +0.04(+1.91%)
Nov 17, 2010 2.265 2.276 2.191 2.229 1,074,800 -0.04(-1.55%)
Nov 16, 2010 2.237 2.276 2.223 2.264 1,428,424 +0.01(+0.61%)
Nov 15, 2010 2.265 2.290 2.248 2.250 797,496 +0.00(+0.00%)
Nov 12, 2010 2.264 2.301 2.231 2.250 824,496 -0.04(-1.80%)
Nov 11, 2010 2.289 2.306 2.260 2.291 1,130,392 -0.03(-1.19%)
Nov 10, 2010 2.290 2.335 2.285 2.319 1,213,160 +0.03(+1.31%)
Nov 09, 2010 2.341 2.355 2.270 2.289 1,396,048 -0.05(-2.09%)
Nov 08, 2010 2.304 2.345 2.277 2.337 2,354,952 +0.02(+0.97%)
Nov 05, 2010 2.310 2.341 2.286 2.315 3,373,896 +0.02(+0.65%)
Nov 04, 2010 2.289 2.353 2.259 2.300 1,978,688 +0.03(+1.38%)
Nov 03, 2010 2.176 2.271 2.129 2.269 3,137,856 +0.08(+3.60%)
Nov 02, 2010 2.172 2.223 2.047 2.190 8,589,600 -0.04(-1.63%)
Nov 01, 2010 2.251 2.272 2.220 2.226 1,725,880 -0.02(-0.78%)
Oct 29, 2010 2.248 2.265 2.225 2.244 944,416 -0.02(-0.72%)
Oct 28, 2010 2.271 2.289 2.223 2.260 673,504 +0.01(+0.39%)
Oct 27, 2010 2.255 2.272 2.234 2.251 838,176 -0.03(-1.48%)
Oct 25, 2010 2.292 2.341 2.275 2.285 727,288 +0.01(+0.38%)
Oct 22, 2010 2.266 2.291 2.240 2.276 612,536 +0.01(+0.44%)
Oct 21, 2010 2.275 2.296 2.234 2.266 961,080 +0.01(+0.28%)
Oct 20, 2010 2.250 2.272 2.221 2.260 1,110,920 +0.02(+1.06%)
Oct 19, 2010 2.219 2.281 2.196 2.236 2,672,256 -0.01(-0.28%)
Oct 18, 2010 2.280 2.289 2.231 2.243 1,818,808 -0.04(-1.70%)
Oct 15, 2010 2.288 2.315 2.229 2.281 966,136 +0.01(+0.55%)
Oct 14, 2010 2.290 2.296 2.226 2.269 1,494,032 -0.03(-1.20%)
Oct 13, 2010 2.266 2.310 2.231 2.296 1,404,512 +0.04(+1.60%)
Oct 12, 2010 2.236 2.280 2.223 2.260 1,609,592 +0.01(+0.39%)
Oct 11, 2010 2.280 2.286 2.225 2.251 851,640 -0.03(-1.32%)
Oct 08, 2010 2.281 2.297 2.251 2.281 986,336 +0.01(+0.44%)
Oct 07, 2010 2.312 2.312 2.270 2.271 841,728 -0.03(-1.20%)
Oct 06, 2010 2.346 2.354 2.285 2.299 1,460,760 -0.06(-2.54%)
Oct 05, 2010 2.450 2.450 2.344 2.359 5,265,664 -0.06(-2.58%)
Oct 04, 2010 2.439 2.476 2.378 2.421 1,476,280 -0.02(-0.82%)
Oct 01, 2010 2.441 2.455 2.360 2.441 3,415,696 +0.06(+2.47%)
Sep 30, 2010 2.388 2.420 2.312 2.382 4,096 +0.00(+0.16%)
Sep 29, 2010 2.348 2.396 2.326 2.379 1,023,832 +0.03(+1.17%)
Sep 28, 2010 2.386 2.388 2.303 2.351 1,152 -0.01(-0.58%)
Sep 27, 2010 2.373 2.404 2.354 2.365 1,101,960 -0.01(-0.63%)
Sep 24, 2010 2.369 2.404 2.345 2.380 770,888 +0.04(+1.87%)
Sep 23, 2010 2.350 2.402 2.319 2.336 4,776 -0.04(-1.89%)
Sep 22, 2010 2.415 2.456 2.354 2.381 806,256 -0.05(-2.01%)
Sep 21, 2010 2.415 2.475 2.393 2.430 742,048 +0.01(+0.26%)
Sep 20, 2010 2.438 2.449 2.386 2.424 902,920 +0.00(+0.00%)
Sep 17, 2010 2.424 2.464 2.394 2.424 2,116,312 +0.02(+0.78%)
Sep 15, 2010 2.442 2.479 2.379 2.405 1,546,296 -0.04(-1.54%)
Sep 14, 2010 2.606 2.606 2.436 2.442 1,964,376 -0.17(-6.51%)
Sep 13, 2010 2.539 2.641 2.535 2.612 1,090,528 +0.10(+3.93%)
Sep 10, 2010 2.533 2.542 2.494 2.514 1,169,200 -0.02(-0.74%)
Sep 09, 2010 2.542 2.562 2.478 2.533 1,274,688 -0.00(-0.10%)
Sep 08, 2010 2.562 2.594 2.514 2.535 768,456 -0.03(-1.02%)
Sep 07, 2010 2.676 2.676 2.549 2.561 3,896 -0.14(-5.01%)
Sep 03, 2010 2.665 2.712 2.609 2.696 456,224 +0.07(+2.71%)
Sep 02, 2010 2.594 2.649 2.542 2.625 1,936 +0.04(+1.45%)
Sep 01, 2010 2.546 2.600 2.500 2.587 778,832 +0.08(+3.04%)
Aug 31, 2010 2.511 2.564 2.431 2.511 3,200 +0.06(+2.55%)
Aug 30, 2010 2.505 2.549 2.445 2.449 643,864 -0.06(-2.54%)
Aug 27, 2010 2.513 2.525 2.390 2.513 635,992 +0.09(+3.88%)
Aug 26, 2010 2.428 2.500 2.388 2.419 2,728 -0.00(-0.15%)
Aug 25, 2010 2.408 2.444 2.374 2.422 2,704 -0.00(-0.10%)
Aug 24, 2010 2.459 2.493 2.413 2.425 10,976 -0.08(-3.24%)
Aug 23, 2010 2.524 2.553 2.459 2.506 1,936,368 +0.00(+0.05%)
Aug 20, 2010 2.521 2.521 2.441 2.505 1,040,696 +0.00(+0.05%)
Aug 19, 2010 2.555 2.572 2.481 2.504 9,432 -0.07(-2.72%)
Aug 18, 2010 2.556 2.600 2.500 2.574 42,264 +0.01(+0.44%)
Aug 17, 2010 2.589 2.605 2.513 2.562 6,512 +0.01(+0.34%)
Aug 16, 2010 2.501 2.598 2.486 2.554 962,176 +0.04(+1.49%)
Aug 13, 2010 2.516 2.583 2.516 2.516 1,067,896 -0.06(-2.47%)
Aug 12, 2010 2.632 2.632 2.539 2.580 1,071,176 -0.11(-4.27%)
Aug 11, 2010 2.715 2.760 2.654 2.695 1,231,672 -0.08(-2.80%)
Aug 10, 2010 2.757 2.828 2.741 2.772 798,632 -0.01(-0.31%)
Aug 09, 2010 2.786 2.800 2.736 2.781 1,345,424 +0.01(+0.27%)
Aug 06, 2010 2.774 2.809 2.688 2.774 637,912 -0.04(-1.33%)
Aug 05, 2010 2.788 2.876 2.776 2.811 1,838,368 -0.01(-0.31%)
Aug 04, 2010 2.691 2.824 2.691 2.820 2,226,200 +0.15(+5.82%)
Aug 03, 2010 2.777 2.788 2.644 2.665 2,641,408 -0.10(-3.57%)
Aug 02, 2010 2.750 2.783 2.686 2.764 696,120 +0.05(+1.89%)
Jul 30, 2010 2.712 2.740 2.599 2.712 685,280 +0.03(+1.02%)
Jul 29, 2010 2.737 2.763 2.605 2.685 635,744 -0.03(-0.97%)
Jul 28, 2010 2.711 2.745 2.678 2.711 4,384 -0.02(-0.78%)
Jul 27, 2010 2.784 2.816 2.717 2.732 2,649,792 -0.04(-1.35%)
Jul 26, 2010 2.741 2.775 2.726 2.770 2,188,848 +0.05(+1.98%)
Jul 23, 2010 2.620 2.732 2.581 2.716 923,536 +0.09(+3.28%)
Jul 22, 2010 2.605 2.636 2.572 2.630 1,434,992 +0.07(+2.73%)
Jul 21, 2010 2.656 2.659 2.526 2.560 1,326,776 -0.09(-3.35%)
Jul 20, 2010 2.559 2.660 2.535 2.649 1,230,472 +0.05(+1.83%)
Jul 19, 2010 2.581 2.629 2.539 2.601 1,133,080 +0.04(+1.46%)
Jul 16, 2010 2.564 2.694 2.559 2.564 1,298,728 -0.15(-5.35%)
Jul 15, 2010 2.756 2.786 2.647 2.709 1,356,712 -0.04(-1.59%)
Jul 14, 2010 2.761 2.789 2.708 2.752 785,912 -0.03(-0.99%)
Jul 13, 2010 2.780 2.805 2.708 2.780 10,712 +0.07(+2.63%)
Jul 12, 2010 2.776 2.781 2.672 2.709 1,019,784 -0.08(-3.04%)
Jul 09, 2010 2.794 2.797 2.706 2.794 824,392 +0.03(+0.90%)
Jul 08, 2010 2.769 2.777 2.704 2.769 3,256 +0.06(+2.31%)
Jul 07, 2010 2.574 2.725 2.551 2.706 2,268,256 +0.13(+5.25%)
Jul 06, 2010 2.571 2.665 2.500 2.571 5,480 +0.04(+1.78%)
Jul 02, 2010 2.526 2.591 2.489 2.526 1,280,416 -0.03(-1.17%)
Jul 01, 2010 2.506 2.572 2.435 2.556 1,947,984 +0.04(+1.79%)
Jun 30, 2010 2.511 2.600 2.466 2.511 8,592 +0.04(+1.52%)
Jun 29, 2010 2.630 2.654 2.442 2.474 1,565,408 -0.22(-8.00%)
Jun 25, 2010 2.689 2.734 2.663 2.689 2,555,112 -0.01(-0.32%)
Jun 24, 2010 2.678 2.760 2.650 2.697 2,254,904 +0.01(+0.37%)
Jun 23, 2010 2.632 2.708 2.581 2.688 1,890,952 +0.05(+1.99%)
Jun 22, 2010 2.635 2.783 2.632 2.635 3,160 -0.05(-1.82%)
Jun 21, 2010 2.719 2.776 2.674 2.684 841,184 -0.01(-0.19%)
Jun 18, 2010 2.689 2.752 2.640 2.689 1,959,624 -0.00(-0.19%)
Jun 17, 2010 2.704 2.744 2.585 2.694 1,296,576 +0.01(+0.28%)
Jun 16, 2010 2.666 2.770 2.638 2.686 1,369,176 -0.01(-0.32%)
Jun 15, 2010 2.695 2.708 2.654 2.695 5,488 +0.04(+1.55%)
Jun 14, 2010 2.634 2.697 2.607 2.654 1,396,336 +0.06(+2.26%)
Jun 11, 2010 2.494 2.645 2.494 2.595 1,003,840 +0.08(+3.18%)
Jun 10, 2010 2.515 2.538 2.438 2.515 5,104 +0.08(+3.23%)
Jun 09, 2010 2.505 2.514 2.368 2.436 1,124,512 -0.05(-2.11%)
Jun 08, 2010 2.458 2.510 2.385 2.489 1,373,344 +0.04(+1.58%)
Jun 07, 2010 2.578 2.579 2.447 2.450 918,816 -0.12(-4.67%)
Jun 04, 2010 2.570 2.697 2.559 2.570 1,552,072 -0.16(-5.73%)
Jun 03, 2010 2.794 2.836 2.643 2.726 1,032,512 -0.07(-2.63%)
Jun 02, 2010 2.800 2.800 2.626 2.800 1,609,848 +0.09(+3.18%)
Jun 01, 2010 2.828 2.828 2.711 2.714 1,411,536 -0.13(-4.53%)
May 28, 2010 2.842 2.989 2.821 2.842 1,904,072 -0.13(-4.25%)
May 27, 2010 2.862 3.001 2.829 2.969 2,165,784 +0.17(+6.07%)
May 26, 2010 2.799 2.921 2.725 2.799 4,464 -0.06(-2.01%)
May 25, 2010 2.861 2.862 2.735 2.856 1,393,368 -0.02(-0.74%)
May 24, 2010 2.933 2.982 2.859 2.877 1,345,752 -0.06(-2.17%)
May 21, 2010 2.899 2.989 2.853 2.941 2,582,720 -0.01(-0.34%)
May 20, 2010 2.953 3.035 2.935 2.951 2,413,120 -0.11(-3.55%)
May 19, 2010 3.161 3.170 3.040 3.060 1,138,104 -0.12(-3.89%)
May 18, 2010 3.232 3.314 3.163 3.184 2,698,624 -0.03(-0.89%)
May 17, 2010 3.061 3.243 3.055 3.212 1,590,536 +0.16(+5.20%)
May 14, 2010 3.054 3.078 3.004 3.054 899,440 -0.06(-1.93%)
May 13, 2010 3.085 3.160 3.067 3.114 1,518,128 +0.01(+0.28%)
May 12, 2010 2.795 3.115 2.795 3.105 2,382,048 +0.32(+11.34%)
May 11, 2010 2.836 2.836 2.749 2.789 1,277,648 -0.10(-3.55%)
May 10, 2010 2.879 2.899 2.862 2.891 2,830,800 +0.17(+6.25%)
May 07, 2010 2.866 2.901 2.676 2.721 1,487,480 -0.18(-6.08%)
May 06, 2010 3.115 3.115 2.731 2.897 1,681,288 +0.10(+3.76%)
May 05, 2010 2.779 2.871 2.775 2.792 652,496 -0.03(-1.19%)
May 04, 2010 2.910 2.910 2.766 2.826 1,770,608 -0.11(-3.75%)
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.