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:

Kimco Realty (NY: KIM )

23.72 -0.30 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.359 8.498 8.029 8.039 12,501,857 -0.36(-4.30%)
Apr 29, 2010 8.065 8.405 8.065 8.400 11,567,918 +0.41(+5.16%)
Apr 28, 2010 8.013 8.096 7.900 7.988 10,337,856 +0.07(+0.85%)
Apr 27, 2010 8.127 8.251 7.910 7.921 11,323,563 -0.28(-3.46%)
Apr 26, 2010 8.122 8.323 8.122 8.204 9,100,454 +0.08(+1.02%)
Apr 23, 2010 8.122 8.204 8.029 8.122 8,841,958 +0.03(+0.32%)
Apr 22, 2010 7.828 8.132 7.761 8.096 10,705,688 +0.20(+2.55%)
Apr 21, 2010 7.895 7.998 7.766 7.895 34,119 +0.10(+1.26%)
Apr 20, 2010 7.910 7.910 7.694 7.797 19,017,738 -0.02(-0.20%)
Apr 19, 2010 7.740 7.895 7.637 7.812 20,357,896 +0.01(+0.13%)
Apr 16, 2010 8.039 8.132 7.792 7.802 21,566,306 -0.27(-3.32%)
Apr 15, 2010 8.395 8.405 8.034 8.070 13,992,991 -0.33(-3.93%)
Apr 14, 2010 8.591 8.622 8.369 8.400 12,076,760 -0.11(-1.27%)
Apr 13, 2010 8.328 8.555 8.328 8.508 10,217,426 +0.18(+2.10%)
Apr 12, 2010 8.467 8.514 8.333 8.333 9,074,144 -0.12(-1.46%)
Apr 09, 2010 8.328 8.493 8.297 8.457 10,682,929 +0.16(+1.93%)
Apr 08, 2010 8.230 8.364 8.184 8.297 9,757,439 +0.05(+0.63%)
Apr 07, 2010 8.493 8.534 8.209 8.245 12,537,027 -0.28(-3.27%)
Apr 06, 2010 8.251 8.534 8.220 8.524 10,446,252 +0.27(+3.25%)
Apr 05, 2010 8.122 8.318 8.117 8.256 12,059,270 +0.14(+1.72%)
Apr 01, 2010 8.142 8.117 8.117 8.117 11,559,338 +0.05(+0.64%)
Mar 31, 2010 8.194 8.217 8.060 8.065 13,376,972 -0.12(-1.51%)
Mar 30, 2010 8.255 8.275 8.150 8.189 10,275,518 -0.06(-0.74%)
Mar 29, 2010 8.265 8.275 8.138 8.250 8,674,972 +0.03(+0.37%)
Mar 26, 2010 8.219 8.286 8.107 8.219 11,040,148 +0.02(+0.25%)
Mar 25, 2010 8.163 8.393 8.158 8.199 9,340,805 +0.09(+1.13%)
Mar 24, 2010 7.984 8.163 7.974 8.107 8,088,835 +0.10(+1.21%)
Mar 23, 2010 8.087 8.117 7.933 8.010 10,729,305 -0.05(-0.63%)
Mar 22, 2010 7.903 8.092 7.842 8.061 7,370,928 +0.11(+1.41%)
Mar 19, 2010 7.969 8.046 7.887 7.949 10,501,007 -0.04(-0.45%)
Mar 18, 2010 8.122 8.122 7.964 7.984 11,331,324 -0.13(-1.64%)
Mar 17, 2010 7.979 8.194 7.939 8.117 9,584,577 +0.17(+2.12%)
Mar 16, 2010 7.745 7.977 7.714 7.949 9,884,254 +0.25(+3.18%)
Mar 15, 2010 7.617 7.750 7.607 7.704 6,993,203 -0.02(-0.20%)
Mar 12, 2010 7.663 7.760 7.637 7.719 5,630,366 +0.10(+1.27%)
Mar 11, 2010 7.500 7.632 7.433 7.622 5,904,985 +0.09(+1.22%)
Mar 10, 2010 7.530 7.591 7.438 7.530 6,669,126 +0.04(+0.48%)
Mar 09, 2010 7.500 7.622 7.423 7.494 8,096,864 -0.04(-0.47%)
Mar 08, 2010 7.459 7.581 7.454 7.530 6,038,099 +0.07(+0.96%)
Mar 05, 2010 7.214 7.484 7.152 7.459 10,839,274 +0.29(+4.06%)
Mar 04, 2010 7.147 7.193 7.114 7.168 8,556,534 +0.02(+0.29%)
Mar 03, 2010 7.147 7.219 7.091 7.147 10,978,121 -0.01(-0.14%)
Mar 02, 2010 7.183 7.208 7.117 7.157 13,249,948 +0.01(+0.14%)
Mar 01, 2010 7.122 7.198 7.081 7.147 11,027,861 +0.06(+0.79%)
Feb 26, 2010 7.137 7.193 7.086 7.091 15,767,991 -0.03(-0.43%)
Feb 25, 2010 6.948 7.152 6.882 7.122 9,688,746 +0.08(+1.09%)
Feb 24, 2010 6.897 7.045 6.861 7.045 8,547,635 +0.18(+2.68%)
Feb 23, 2010 6.928 6.984 6.831 6.861 8,335,681 -0.10(-1.47%)
Feb 22, 2010 6.994 7.045 6.938 6.963 6,662,041 -0.04(-0.51%)
Feb 19, 2010 6.994 7.040 6.887 6.999 8,815,303 -0.02(-0.22%)
Feb 18, 2010 6.810 7.076 6.810 7.015 10,168,060 +0.16(+2.38%)
Feb 17, 2010 6.805 6.928 6.754 6.851 8,666,550 +0.10(+1.44%)
Feb 16, 2010 6.545 6.769 6.575 6.754 8,660,199 +0.21(+3.20%)
Feb 12, 2010 6.448 6.545 6.545 6.545 9,349,146 +0.05(+0.71%)
Feb 11, 2010 6.524 6.560 6.402 6.499 9,828,565 -0.02(-0.24%)
Feb 10, 2010 6.550 6.637 6.381 6.514 6,716,770 -0.02(-0.31%)
Feb 09, 2010 6.509 6.581 6.410 6.535 19,597,650 -0.06(-0.85%)
Feb 08, 2010 6.611 6.693 6.422 6.591 12,706,897 -0.03(-0.46%)
Feb 05, 2010 6.463 6.734 6.448 6.621 23,755,920 +0.16(+2.45%)
Feb 04, 2010 6.417 6.591 6.376 6.463 26,374,958 +0.00(+0.00%)
Feb 03, 2010 6.621 6.672 6.402 6.463 11,707,368 -0.18(-2.69%)
Feb 02, 2010 6.611 6.683 6.514 6.642 10,891,419 +0.09(+1.44%)
Feb 01, 2010 6.494 6.601 6.461 6.547 8,788,567 +0.10(+1.62%)
Jan 29, 2010 6.478 6.555 6.361 6.443 14,403,026 +0.02(+0.24%)
Jan 28, 2010 6.632 6.632 6.330 6.427 12,052,085 -0.12(-1.87%)
Jan 27, 2010 6.560 6.586 6.392 6.550 14,870,150 -0.01(-0.08%)
Jan 26, 2010 6.627 6.688 6.530 6.555 12,187,479 -0.11(-1.61%)
Jan 25, 2010 6.780 6.780 6.535 6.662 12,088,301 +0.01(+0.08%)
Jan 22, 2010 6.780 6.907 6.616 6.657 17,930,940 -0.12(-1.73%)
Jan 21, 2010 6.979 7.020 6.764 6.775 18,350,640 -0.17(-2.50%)
Jan 20, 2010 6.969 6.979 6.841 6.948 15,050,260 -0.10(-1.45%)
Jan 19, 2010 6.826 7.076 6.805 7.050 15,937,969 +0.10(+1.40%)
Jan 15, 2010 7.086 6.953 6.953 6.953 15,425,336 -0.18(-2.51%)
Jan 14, 2010 7.203 7.244 7.043 7.132 11,366,944 -0.11(-1.55%)
Jan 13, 2010 7.004 7.346 6.984 7.244 15,330,080 +0.23(+3.28%)
Jan 12, 2010 7.020 7.178 6.979 7.015 19,292,906 -0.20(-2.76%)
Jan 11, 2010 7.178 7.234 7.086 7.214 11,109,063 +0.10(+1.44%)
Jan 08, 2010 7.173 7.239 7.035 7.112 11,041,684 -0.09(-1.28%)
Jan 07, 2010 6.933 7.219 6.933 7.203 13,566,923 +0.23(+3.37%)
Jan 06, 2010 6.938 7.025 6.897 6.969 12,077,146 +0.03(+0.44%)
Jan 05, 2010 6.933 7.004 6.846 6.938 11,745,268 -0.04(-0.51%)
Jan 04, 2010 6.953 7.086 6.923 6.974 12,269,376 +0.07(+0.96%)
Dec 31, 2009 7.137 6.907 6.907 6.907 10,296,420 -0.20(-2.87%)
Dec 30, 2009 7.040 7.112 6.933 7.112 6,191,626 +0.12(+1.75%)
Dec 29, 2009 7.100 7.176 6.949 6.989 5,762,480 -0.07(-0.93%)
Dec 28, 2009 7.095 7.171 6.994 7.055 5,386,817 +0.01(+0.07%)
Dec 24, 2009 6.959 7.060 6.873 7.050 4,065,618 +0.16(+2.27%)
Dec 23, 2009 6.802 7.004 6.742 6.893 8,811,108 +0.11(+1.64%)
Dec 22, 2009 6.580 6.787 6.580 6.782 7,930,344 +0.14(+2.05%)
Dec 21, 2009 6.540 6.651 6.474 6.646 11,439,773 +0.17(+2.65%)
Dec 18, 2009 6.363 6.474 6.288 6.474 13,711,073 +0.19(+3.05%)
Dec 17, 2009 6.262 6.358 6.217 6.283 8,089,275 -0.02(-0.24%)
Dec 16, 2009 6.222 6.368 6.207 6.298 12,503,507 -0.01(-0.16%)
Dec 15, 2009 6.227 6.343 6.207 6.308 16,302,344 -0.01(-0.16%)
Dec 14, 2009 6.257 6.356 6.257 6.318 19,592,524 +0.01(+0.16%)
Dec 11, 2009 6.262 6.318 6.171 6.308 17,437,018 +0.12(+1.96%)
Dec 10, 2009 6.308 6.328 6.146 6.187 19,689,064 -0.08(-1.21%)
Dec 09, 2009 6.399 6.399 6.247 6.262 27,463,348 -0.05(-0.80%)
Dec 08, 2009 6.252 6.404 6.171 6.313 69,690,264 -0.29(-4.36%)
Dec 07, 2009 6.848 6.959 6.545 6.600 18,558,784 -0.26(-3.75%)
Dec 04, 2009 6.580 6.883 6.580 6.858 30,679,596 +0.42(+6.50%)
Dec 03, 2009 6.283 6.646 6.283 6.439 19,018,218 -0.02(-0.31%)
Dec 02, 2009 6.187 6.494 6.121 6.459 14,914,857 +0.28(+4.49%)
Dec 01, 2009 6.272 6.308 6.121 6.182 14,300,248 -0.04(-0.57%)
Nov 30, 2009 6.010 6.232 5.970 6.217 15,475,971 +0.24(+3.97%)
Nov 27, 2009 5.934 6.121 5.934 5.980 6,548,372 -0.22(-3.58%)
Nov 25, 2009 6.086 6.232 6.086 6.202 8,022,116 +0.12(+1.91%)
Nov 24, 2009 6.283 6.283 6.055 6.086 10,704,956 -0.15(-2.43%)
Nov 23, 2009 6.303 6.454 6.202 6.237 11,258,123 -0.02(-0.32%)
Nov 20, 2009 6.242 6.298 6.161 6.257 9,914,739 -0.03(-0.40%)
Nov 19, 2009 6.348 6.348 6.192 6.283 13,973,200 -0.12(-1.89%)
Nov 18, 2009 6.358 6.434 6.303 6.404 15,460,902 +0.06(+0.95%)
Nov 17, 2009 6.444 6.560 6.343 6.343 12,007,174 -0.11(-1.72%)
Nov 16, 2009 6.333 6.570 6.333 6.454 16,195,824 +0.17(+2.73%)
Nov 13, 2009 6.378 6.479 6.222 6.283 16,572,547 -0.02(-0.24%)
Nov 12, 2009 6.424 6.464 6.288 6.298 8,834,116 -0.16(-2.50%)
Nov 11, 2009 6.424 6.500 6.298 6.459 11,801,600 +0.15(+2.40%)
Nov 10, 2009 6.459 6.459 6.192 6.308 10,974,750 -0.16(-2.42%)
Nov 09, 2009 6.156 6.469 6.071 6.464 19,869,850 +0.43(+7.20%)
Nov 06, 2009 5.980 6.116 5.955 6.030 15,142,203 +0.10(+1.70%)
Nov 05, 2009 6.227 6.247 5.823 5.929 32,167,384 -0.37(-5.85%)
Nov 04, 2009 6.636 6.706 6.283 6.298 21,209,976 -0.25(-3.78%)
Nov 03, 2009 6.348 6.565 6.252 6.545 15,990,009 +0.10(+1.49%)
Nov 02, 2009 6.313 6.570 6.207 6.449 16,473,149 +0.07(+1.11%)
Oct 30, 2009 6.424 6.560 6.166 6.378 25,873,092 -0.17(-2.62%)
Oct 29, 2009 6.272 6.580 6.227 6.550 14,873,261 +0.39(+6.39%)
Oct 28, 2009 6.388 6.585 6.131 6.156 22,590,514 -0.30(-4.69%)
Oct 27, 2009 6.863 6.895 6.409 6.459 22,452,052 -0.37(-5.40%)
Oct 26, 2009 6.928 7.166 6.792 6.827 12,278,064 -0.07(-0.95%)
Oct 23, 2009 7.009 7.019 6.838 6.893 14,149,031 -0.18(-2.50%)
Oct 22, 2009 6.863 7.070 6.807 7.070 21,285,224 +0.21(+3.09%)
Oct 21, 2009 6.540 7.105 6.540 6.858 22,338,638 +0.24(+3.66%)
Oct 20, 2009 6.555 6.671 6.545 6.616 9,612,072 -0.14(-2.09%)
Oct 19, 2009 6.661 6.807 6.656 6.757 11,787,126 +0.12(+1.75%)
Oct 16, 2009 6.742 6.807 6.598 6.641 10,579,426 -0.25(-3.66%)
Oct 15, 2009 6.742 6.898 6.671 6.893 13,728,298 +0.08(+1.11%)
Oct 14, 2009 6.505 6.858 6.494 6.817 19,453,920 +0.45(+7.05%)
Oct 13, 2009 6.409 6.434 6.222 6.368 12,588,785 -0.08(-1.17%)
Oct 12, 2009 6.378 6.505 6.358 6.444 9,095,786 +0.04(+0.55%)
Oct 09, 2009 6.313 6.409 6.182 6.409 12,121,437 +0.06(+0.95%)
Oct 08, 2009 6.217 6.399 6.207 6.348 10,496,098 +0.19(+3.11%)
Oct 07, 2009 6.141 6.237 5.990 6.156 11,626,331 -0.02(-0.33%)
Oct 06, 2009 6.177 6.308 6.050 6.177 18,217,252 +0.07(+1.16%)
Oct 05, 2009 6.005 6.166 5.955 6.106 11,329,805 +0.19(+3.15%)
Oct 02, 2009 5.899 6.174 5.823 5.919 19,227,776 -0.15(-2.41%)
Oct 01, 2009 6.525 6.575 6.050 6.066 21,490,132 -0.48(-7.40%)
Sep 30, 2009 6.701 6.766 6.444 6.550 24,722,816 -0.14(-2.10%)
Sep 29, 2009 6.937 6.942 6.650 6.691 12,419,158 -0.03(-0.45%)
Sep 28, 2009 6.585 6.917 6.565 6.721 15,145,722 +0.18(+2.76%)
Sep 25, 2009 6.480 6.736 6.369 6.540 15,928,783 +0.04(+0.54%)
Sep 24, 2009 6.967 7.108 6.495 6.505 21,114,078 -0.43(-6.16%)
Sep 23, 2009 7.504 7.539 6.932 6.932 18,649,062 -0.55(-7.32%)
Sep 22, 2009 7.329 7.504 7.228 7.479 17,790,956 +0.22(+2.97%)
Sep 21, 2009 7.414 7.499 7.238 7.263 17,221,650 -0.24(-3.21%)
Sep 18, 2009 7.695 7.766 7.426 7.504 34,940,112 -0.16(-2.10%)
Sep 17, 2009 7.434 7.971 7.394 7.665 37,715,280 +0.33(+4.45%)
Sep 16, 2009 7.158 7.685 7.133 7.339 39,282,764 +0.23(+3.25%)
Sep 15, 2009 6.726 7.148 6.545 7.108 46,894,184 +0.40(+5.99%)
Sep 14, 2009 6.444 6.706 6.389 6.706 20,019,990 +0.16(+2.38%)
Sep 11, 2009 6.530 6.671 6.414 6.550 18,914,298 +0.04(+0.54%)
Sep 10, 2009 6.339 6.530 6.213 6.515 13,207,194 +0.16(+2.45%)
Sep 09, 2009 6.178 6.399 6.088 6.359 16,124,072 +0.20(+3.18%)
Sep 08, 2009 5.982 6.163 5.957 6.163 16,334,562 +0.29(+4.96%)
Sep 04, 2009 5.776 5.872 5.621 5.872 8,969,447 +0.10(+1.74%)
Sep 03, 2009 5.731 5.776 5.530 5.771 14,691,439 +0.12(+2.04%)
Sep 02, 2009 5.902 5.902 5.641 5.656 20,518,732 -0.29(-4.82%)
Sep 01, 2009 6.279 6.309 5.912 5.942 20,733,294 -0.36(-5.74%)
Aug 31, 2009 6.289 6.344 6.128 6.304 23,073,132 -0.07(-1.10%)
Aug 28, 2009 6.178 6.399 6.143 6.374 16,493,076 +0.13(+2.09%)
Aug 27, 2009 6.239 6.304 6.058 6.244 20,351,952 -0.01(-0.16%)
Aug 26, 2009 6.158 6.274 5.997 6.254 15,811,590 +0.08(+1.30%)
Aug 25, 2009 5.832 6.269 5.827 6.173 17,670,406 +0.19(+3.19%)
Aug 24, 2009 6.108 6.193 5.967 5.982 14,298,597 -0.07(-1.16%)
Aug 21, 2009 5.957 6.123 5.781 6.053 19,362,224 +0.32(+5.61%)
Aug 20, 2009 5.329 5.756 5.329 5.731 12,327,819 +0.39(+7.34%)
Aug 19, 2009 5.309 5.385 5.259 5.339 10,259,413 -0.10(-1.76%)
Aug 18, 2009 5.244 5.515 5.244 5.435 10,615,885 +0.13(+2.48%)
Aug 17, 2009 5.344 5.435 5.224 5.303 13,739,924 -0.30(-5.39%)
Aug 14, 2009 5.651 5.696 5.435 5.606 13,320,840 -0.16(-2.79%)
Aug 13, 2009 5.872 5.927 5.716 5.766 13,296,125 -0.03(-0.52%)
Aug 12, 2009 5.666 5.947 5.631 5.797 13,298,176 +0.11(+1.94%)
Aug 11, 2009 5.842 5.902 5.666 5.686 15,048,343 -0.24(-4.07%)
Aug 10, 2009 6.013 6.113 5.812 5.927 16,263,648 -0.12(-1.91%)
Aug 07, 2009 5.781 6.284 5.681 6.043 19,493,054 +0.35(+6.18%)
Aug 06, 2009 5.746 5.982 5.621 5.691 24,736,406 -0.02(-0.26%)
Aug 05, 2009 5.254 5.706 5.244 5.706 28,877,384 +0.29(+5.28%)
Aug 04, 2009 5.048 5.570 4.968 5.420 31,481,848 +0.34(+6.73%)
Aug 03, 2009 4.993 5.088 4.968 5.078 19,220,826 +0.14(+2.74%)
Jul 31, 2009 4.762 5.008 4.676 4.943 17,381,326 +0.14(+2.82%)
Jul 30, 2009 4.631 4.933 4.566 4.807 22,542,546 +0.25(+5.51%)
Jul 29, 2009 4.526 4.616 4.486 4.556 13,247,505 -0.06(-1.31%)
Jul 28, 2009 4.696 4.696 4.591 4.616 11,471,433 -0.10(-2.03%)
Jul 27, 2009 4.671 4.777 4.606 4.712 14,802,959 +0.11(+2.40%)
Jul 24, 2009 4.546 4.636 4.370 4.601 1,270 +0.01(+0.11%)
Jul 23, 2009 4.430 4.686 4.330 4.596 25,240,794 +0.26(+5.90%)
Jul 22, 2009 4.234 4.440 4.199 4.340 9,276,269 +0.03(+0.58%)
Jul 21, 2009 4.350 4.395 4.204 4.315 13,014,631 -0.03(-0.69%)
Jul 20, 2009 4.159 4.375 4.159 4.345 20,652,002 +0.22(+5.23%)
Jul 17, 2009 4.611 4.616 4.099 4.129 26,370,388 -0.49(-10.55%)
Jul 16, 2009 4.651 4.661 4.501 4.616 12,813,412 -0.08(-1.71%)
Jul 15, 2009 4.496 4.802 4.445 4.696 22,677,930 +0.26(+5.77%)
Jul 14, 2009 4.405 4.475 4.290 4.440 15,681,840 -0.02(-0.45%)
Jul 13, 2009 4.320 4.475 4.310 4.460 22,159,326 +0.14(+3.14%)
Jul 10, 2009 4.244 4.350 4.099 4.325 16,978,434 +0.07(+1.53%)
Jul 09, 2009 4.521 4.551 4.244 4.259 23,105,292 -0.18(-3.96%)
Jul 08, 2009 4.681 4.727 4.310 4.435 30,857,188 -0.22(-4.64%)
Jul 07, 2009 4.912 4.912 4.626 4.651 16,113,974 -0.23(-4.73%)
Jul 06, 2009 4.546 4.882 4.546 4.882 18,169,432 +0.19(+4.07%)
Jul 02, 2009 5.048 5.048 4.691 4.691 13,866,220 -0.43(-8.43%)
Jul 01, 2009 5.078 5.164 4.983 5.123 8,084,018 +0.11(+2.10%)
Jun 30, 2009 4.968 5.023 4.858 5.018 10,456,298 +0.08(+1.72%)
Jun 29, 2009 4.993 5.063 4.818 4.933 12,224,978 -0.04(-0.90%)
Jun 26, 2009 4.958 5.023 4.858 4.978 15,116,102 +0.00(+0.10%)
Jun 25, 2009 4.803 4.973 4.793 4.973 11,504,313 +0.10(+2.05%)
Jun 24, 2009 4.748 4.923 4.663 4.873 14,485,079 +0.16(+3.39%)
Jun 23, 2009 4.658 4.808 4.599 4.713 14,144,503 +0.08(+1.83%)
Jun 22, 2009 4.963 5.003 4.599 4.628 20,881,594 -0.45(-8.85%)
Jun 19, 2009 5.063 5.103 4.973 5.078 18,255,028 +0.08(+1.70%)
Jun 18, 2009 5.033 5.033 4.833 4.993 12,986,658 +0.02(+0.40%)
Jun 17, 2009 5.123 5.178 4.933 4.973 14,362,667 -0.15(-2.92%)
Jun 16, 2009 5.228 5.370 5.068 5.123 15,658,098 -0.28(-5.22%)
Jun 15, 2009 5.622 5.622 5.123 5.405 19,905,360 -0.26(-4.63%)
Jun 12, 2009 5.572 5.702 5.477 5.667 11,989,842 +0.14(+2.53%)
Jun 11, 2009 5.682 5.767 5.492 5.527 13,574,246 -0.18(-3.23%)
Jun 10, 2009 5.987 6.066 5.552 5.712 19,923,652 -0.22(-3.70%)
Jun 09, 2009 6.081 6.156 5.862 5.932 13,134,105 -0.20(-3.26%)
Jun 08, 2009 6.151 6.236 6.012 6.131 11,777,747 -0.06(-0.97%)
Jun 05, 2009 6.371 6.481 6.101 6.191 14,701,000 -0.11(-1.74%)
Jun 04, 2009 6.106 6.341 6.014 6.301 20,016,564 +0.23(+3.78%)
Jun 03, 2009 6.032 6.111 5.962 6.071 10,048,474 +0.00(+0.00%)
Jun 02, 2009 6.061 6.261 6.022 6.071 18,067,210 -0.11(-1.78%)
Jun 01, 2009 5.917 6.376 5.792 6.181 23,516,874 +0.34(+5.90%)
May 29, 2009 5.802 5.842 5.577 5.837 19,274,728 +0.06(+1.04%)
May 28, 2009 5.817 5.872 5.587 5.777 20,467,468 +0.05(+0.87%)
May 27, 2009 5.967 5.967 5.687 5.727 26,826,678 -0.22(-3.69%)
May 26, 2009 5.462 5.992 5.367 5.947 29,249,444 +0.45(+8.27%)
May 22, 2009 5.657 5.752 5.467 5.492 14,456,339 -0.14(-2.57%)
May 21, 2009 5.492 5.742 5.347 5.637 21,272,618 +0.03(+0.62%)
May 20, 2009 5.637 5.892 5.552 5.602 25,133,680 +0.08(+1.54%)
May 19, 2009 5.597 5.697 5.402 5.517 19,303,108 -0.16(-2.90%)
May 18, 2009 5.143 5.742 5.078 5.682 25,028,098 +0.66(+13.12%)
May 15, 2009 5.278 5.343 4.923 5.023 18,935,070 -0.30(-5.72%)
May 14, 2009 4.988 5.417 4.923 5.328 22,228,720 +0.25(+4.92%)
May 13, 2009 5.442 5.442 5.018 5.078 19,791,638 -0.49(-8.79%)
May 12, 2009 5.767 5.827 5.417 5.567 20,164,792 -0.12(-2.19%)
May 11, 2009 5.757 5.872 5.652 5.692 22,367,996 -0.34(-5.71%)
May 08, 2009 5.667 6.131 5.522 6.037 34,958,888 +0.65(+12.10%)
May 07, 2009 6.156 6.156 5.357 5.385 25,528,626 -0.65(-10.79%)
May 06, 2009 5.897 6.096 5.702 6.037 24,918,858 +0.29(+5.04%)
May 05, 2009 6.106 6.166 5.652 5.747 21,767,374 -0.47(-7.62%)
May 04, 2009 5.817 6.221 5.817 6.221 30,774,316 +0.65(+11.75%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.