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

Kimco Realty (NY: KIM )

18.30 -0.24 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2010 8.446 8.586 8.112 8.123 12,373,359 -0.36(-4.30%)
Apr 29, 2010 8.149 8.493 8.149 8.487 11,449,019 +0.42(+5.16%)
Apr 28, 2010 8.097 8.180 7.982 8.071 10,231,600 +0.07(+0.85%)
Apr 27, 2010 8.211 8.336 7.992 8.003 11,207,176 -0.29(-3.46%)
Apr 26, 2010 8.206 8.409 8.206 8.289 9,006,916 +0.08(+1.02%)
Apr 23, 2010 8.206 8.289 8.112 8.206 8,751,078 +0.03(+0.32%)
Apr 22, 2010 7.909 8.216 7.841 8.180 10,595,652 +0.20(+2.55%)
Apr 21, 2010 7.977 8.081 7.846 7.977 33,768 +0.10(+1.26%)
Apr 20, 2010 7.992 7.992 7.774 7.878 18,822,268 -0.02(-0.20%)
Apr 19, 2010 7.820 7.977 7.716 7.893 20,148,650 +0.01(+0.13%)
Apr 16, 2010 8.123 8.216 7.873 7.883 21,344,640 -0.27(-3.32%)
Apr 15, 2010 8.482 8.493 8.117 8.154 13,849,167 -0.33(-3.93%)
Apr 14, 2010 8.680 8.711 8.456 8.487 11,952,631 -0.11(-1.27%)
Apr 13, 2010 8.414 8.644 8.414 8.597 10,112,408 +0.18(+2.10%)
Apr 12, 2010 8.555 8.602 8.420 8.420 8,980,877 -0.13(-1.46%)
Apr 09, 2010 8.414 8.581 8.383 8.545 10,573,127 +0.16(+1.93%)
Apr 08, 2010 8.315 8.451 8.269 8.383 9,657,149 +0.05(+0.63%)
Apr 07, 2010 8.581 8.623 8.295 8.331 12,408,167 -0.28(-3.27%)
Apr 06, 2010 8.336 8.623 8.305 8.612 10,338,882 +0.27(+3.25%)
Apr 05, 2010 8.206 8.404 8.201 8.341 11,935,320 +0.14(+1.72%)
Apr 01, 2010 8.227 8.201 8.201 8.201 11,440,528 +0.05(+0.64%)
Mar 31, 2010 8.279 8.302 8.143 8.149 13,239,479 -0.13(-1.51%)
Mar 30, 2010 8.341 8.361 8.235 8.274 10,169,902 -0.06(-0.74%)
Mar 29, 2010 8.351 8.361 8.222 8.336 8,585,808 +0.03(+0.37%)
Mar 26, 2010 8.305 8.372 8.191 8.305 10,926,674 +0.02(+0.25%)
Mar 25, 2010 8.248 8.480 8.243 8.284 9,244,797 +0.09(+1.13%)
Mar 24, 2010 8.067 8.248 8.057 8.191 8,005,695 +0.10(+1.21%)
Mar 23, 2010 8.171 8.202 8.016 8.093 10,619,025 -0.05(-0.63%)
Mar 22, 2010 7.985 8.176 7.923 8.145 7,295,167 +0.11(+1.41%)
Mar 19, 2010 8.052 8.129 7.969 8.031 10,393,074 -0.04(-0.45%)
Mar 18, 2010 8.207 8.207 8.047 8.067 11,214,856 -0.13(-1.64%)
Mar 17, 2010 8.062 8.279 8.021 8.202 9,486,064 +0.17(+2.12%)
Mar 16, 2010 7.825 8.060 7.794 8.031 9,782,660 +0.25(+3.18%)
Mar 15, 2010 7.696 7.830 7.686 7.784 6,921,325 -0.02(-0.20%)
Mar 12, 2010 7.742 7.840 7.717 7.799 5,572,495 +0.10(+1.27%)
Mar 11, 2010 7.577 7.711 7.510 7.701 5,844,292 +0.09(+1.22%)
Mar 10, 2010 7.608 7.670 7.515 7.608 6,600,578 +0.04(+0.48%)
Mar 09, 2010 7.577 7.701 7.500 7.572 8,013,642 -0.04(-0.47%)
Mar 08, 2010 7.536 7.660 7.531 7.608 5,976,038 +0.07(+0.96%)
Mar 05, 2010 7.289 7.562 7.227 7.536 10,727,864 +0.29(+4.06%)
Mar 04, 2010 7.221 7.268 7.188 7.242 8,468,587 +0.02(+0.29%)
Mar 03, 2010 7.221 7.294 7.165 7.221 10,865,284 -0.01(-0.14%)
Mar 02, 2010 7.258 7.283 7.191 7.232 13,113,761 +0.01(+0.14%)
Mar 01, 2010 7.196 7.273 7.154 7.221 10,914,512 +0.06(+0.79%)
Feb 26, 2010 7.211 7.268 7.160 7.165 15,605,921 -0.03(-0.43%)
Feb 25, 2010 7.020 7.227 6.953 7.196 9,589,162 +0.08(+1.09%)
Feb 24, 2010 6.969 7.118 6.933 7.118 8,459,779 +0.19(+2.68%)
Feb 23, 2010 7.000 7.056 6.902 6.933 8,250,004 -0.10(-1.47%)
Feb 22, 2010 7.067 7.118 7.010 7.036 6,593,566 -0.04(-0.51%)
Feb 19, 2010 7.067 7.113 6.958 7.072 8,724,696 -0.02(-0.22%)
Feb 18, 2010 6.881 7.149 6.881 7.087 10,063,549 +0.17(+2.38%)
Feb 17, 2010 6.876 7.000 6.824 6.922 8,577,472 +0.10(+1.44%)
Feb 16, 2010 6.613 6.840 6.644 6.824 8,571,187 +0.21(+3.20%)
Feb 12, 2010 6.515 6.613 6.613 6.613 9,253,052 +0.05(+0.71%)
Feb 11, 2010 6.592 6.628 6.468 6.566 9,727,544 -0.02(-0.24%)
Feb 10, 2010 6.618 6.706 6.448 6.582 6,647,733 -0.02(-0.31%)
Feb 09, 2010 6.577 6.649 6.476 6.602 19,396,218 -0.06(-0.85%)
Feb 08, 2010 6.680 6.762 6.489 6.659 12,576,291 -0.03(-0.46%)
Feb 05, 2010 6.530 6.804 6.515 6.690 23,511,748 +0.16(+2.45%)
Feb 04, 2010 6.484 6.659 6.443 6.530 26,103,868 +0.00(+0.00%)
Feb 03, 2010 6.690 6.742 6.468 6.530 11,587,035 -0.18(-2.69%)
Feb 02, 2010 6.680 6.752 6.582 6.711 10,779,473 +0.10(+1.44%)
Feb 01, 2010 6.561 6.670 6.528 6.615 8,698,235 +0.11(+1.62%)
Jan 29, 2010 6.546 6.623 6.427 6.510 14,254,986 +0.02(+0.24%)
Jan 28, 2010 6.700 6.700 6.396 6.494 11,928,209 -0.12(-1.87%)
Jan 27, 2010 6.628 6.654 6.458 6.618 14,717,309 -0.01(-0.08%)
Jan 26, 2010 6.695 6.757 6.597 6.623 12,062,211 -0.11(-1.61%)
Jan 25, 2010 6.850 6.850 6.602 6.731 11,964,053 +0.01(+0.08%)
Jan 22, 2010 6.850 6.979 6.685 6.726 17,746,640 -0.12(-1.73%)
Jan 21, 2010 7.051 7.093 6.835 6.845 18,162,026 -0.18(-2.50%)
Jan 20, 2010 7.041 7.051 6.912 7.020 14,895,568 -0.10(-1.45%)
Jan 19, 2010 6.896 7.149 6.876 7.123 15,774,153 +0.10(+1.40%)
Jan 15, 2010 7.160 7.025 7.025 7.025 15,266,789 -0.18(-2.51%)
Jan 14, 2010 7.278 7.319 7.116 7.206 11,250,111 -0.11(-1.55%)
Jan 13, 2010 7.077 7.423 7.056 7.319 15,172,512 +0.23(+3.28%)
Jan 12, 2010 7.093 7.252 7.051 7.087 19,094,606 -0.20(-2.76%)
Jan 11, 2010 7.252 7.309 7.160 7.289 10,994,880 +0.10(+1.44%)
Jan 08, 2010 7.247 7.314 7.108 7.185 10,928,194 -0.09(-1.28%)
Jan 07, 2010 7.005 7.294 7.005 7.278 13,427,477 +0.24(+3.37%)
Jan 06, 2010 7.010 7.098 6.969 7.041 11,953,012 +0.03(+0.44%)
Jan 05, 2010 7.005 7.077 6.917 7.010 11,624,546 -0.04(-0.51%)
Jan 04, 2010 7.025 7.160 6.995 7.046 12,143,267 +0.07(+0.96%)
Dec 31, 2009 7.211 6.979 6.979 6.979 10,190,590 -0.21(-2.87%)
Dec 30, 2009 7.113 7.185 7.005 7.185 6,127,986 +0.04(+0.58%)
Dec 29, 2009 7.258 7.335 7.103 7.144 5,637,367 -0.07(-0.93%)
Dec 28, 2009 7.252 7.330 7.149 7.211 5,269,860 +0.01(+0.07%)
Dec 24, 2009 7.113 7.216 7.025 7.206 3,977,346 +0.16(+2.27%)
Dec 23, 2009 6.953 7.160 6.891 7.046 8,619,804 +0.11(+1.64%)
Dec 22, 2009 6.726 6.938 6.726 6.933 7,758,163 +0.14(+2.05%)
Dec 21, 2009 6.685 6.798 6.618 6.793 11,191,396 +0.18(+2.65%)
Dec 18, 2009 6.504 6.618 6.427 6.618 13,413,383 +0.20(+3.05%)
Dec 17, 2009 6.401 6.499 6.355 6.422 7,913,644 -0.02(-0.24%)
Dec 16, 2009 6.360 6.510 6.345 6.437 12,232,035 -0.01(-0.16%)
Dec 15, 2009 6.365 6.484 6.345 6.448 15,948,392 -0.01(-0.16%)
Dec 14, 2009 6.396 6.497 6.396 6.458 19,167,138 +0.01(+0.16%)
Dec 11, 2009 6.401 6.458 6.308 6.448 17,058,430 +0.12(+1.96%)
Dec 10, 2009 6.448 6.468 6.283 6.324 19,261,582 -0.08(-1.21%)
Dec 09, 2009 6.541 6.541 6.386 6.401 26,867,072 -0.05(-0.80%)
Dec 08, 2009 6.391 6.546 6.308 6.453 68,177,168 -0.29(-4.36%)
Dec 07, 2009 7.000 7.113 6.690 6.747 18,155,842 -0.26(-3.75%)
Dec 04, 2009 6.726 7.036 6.726 7.010 30,013,490 +0.43(+6.50%)
Dec 03, 2009 6.422 6.793 6.422 6.582 18,605,300 -0.02(-0.31%)
Dec 02, 2009 6.324 6.639 6.257 6.602 14,591,031 +0.28(+4.49%)
Dec 01, 2009 6.412 6.448 6.257 6.319 13,989,765 -0.04(-0.57%)
Nov 30, 2009 6.143 6.370 6.102 6.355 15,139,962 +0.24(+3.97%)
Nov 27, 2009 6.066 6.257 6.066 6.112 6,406,196 -0.23(-3.58%)
Nov 25, 2009 6.221 6.370 6.221 6.339 7,847,942 +0.12(+1.91%)
Nov 24, 2009 6.422 6.422 6.190 6.221 10,472,534 -0.15(-2.43%)
Nov 23, 2009 6.443 6.597 6.339 6.376 11,013,691 -0.02(-0.32%)
Nov 20, 2009 6.381 6.437 6.298 6.396 9,699,474 -0.03(-0.40%)
Nov 19, 2009 6.489 6.489 6.329 6.422 13,669,818 -0.12(-1.89%)
Nov 18, 2009 6.499 6.577 6.443 6.546 15,125,220 +0.06(+0.95%)
Nov 17, 2009 6.587 6.706 6.484 6.484 11,746,479 -0.11(-1.72%)
Nov 16, 2009 6.474 6.716 6.474 6.597 15,844,185 +0.18(+2.73%)
Nov 13, 2009 6.520 6.623 6.360 6.422 16,212,729 -0.02(-0.24%)
Nov 12, 2009 6.566 6.608 6.427 6.437 8,642,312 -0.17(-2.50%)
Nov 11, 2009 6.566 6.644 6.437 6.602 11,545,367 +0.15(+2.40%)
Nov 10, 2009 6.602 6.602 6.329 6.448 10,736,469 -0.16(-2.42%)
Nov 09, 2009 6.293 6.613 6.205 6.608 19,438,442 +0.44(+7.20%)
Nov 06, 2009 6.112 6.252 6.087 6.164 14,813,440 +0.10(+1.70%)
Nov 05, 2009 6.365 6.386 5.953 6.061 31,468,976 -0.38(-5.85%)
Nov 04, 2009 6.783 6.855 6.422 6.437 20,749,472 -0.25(-3.78%)
Nov 03, 2009 6.489 6.711 6.391 6.690 15,642,839 +0.10(+1.49%)
Nov 02, 2009 6.453 6.716 6.345 6.592 16,115,490 +0.07(+1.11%)
Oct 30, 2009 6.566 6.706 6.303 6.520 25,311,344 -0.18(-2.62%)
Oct 29, 2009 6.412 6.726 6.365 6.695 14,550,338 +0.40(+6.39%)
Oct 28, 2009 6.530 6.731 6.267 6.293 22,100,036 -0.31(-4.69%)
Oct 27, 2009 7.015 7.048 6.551 6.602 21,964,580 -0.38(-5.40%)
Oct 26, 2009 7.082 7.325 6.943 6.979 12,011,486 -0.07(-0.95%)
Oct 23, 2009 7.165 7.175 6.989 7.046 13,841,832 -0.18(-2.50%)
Oct 22, 2009 7.015 7.227 6.958 7.227 20,823,086 +0.22(+3.09%)
Oct 21, 2009 6.685 7.263 6.685 7.010 21,853,628 +0.25(+3.66%)
Oct 20, 2009 6.700 6.819 6.690 6.762 9,403,378 -0.14(-2.09%)
Oct 19, 2009 6.809 6.958 6.804 6.907 11,531,207 +0.12(+1.75%)
Oct 16, 2009 6.891 6.958 6.744 6.788 10,349,729 -0.26(-3.66%)
Oct 15, 2009 6.891 7.051 6.819 7.046 13,430,234 +0.08(+1.11%)
Oct 14, 2009 6.649 7.010 6.639 6.969 19,031,544 +0.46(+7.05%)
Oct 13, 2009 6.551 6.577 6.360 6.510 12,315,461 -0.08(-1.17%)
Oct 12, 2009 6.520 6.649 6.499 6.587 8,898,301 +0.04(+0.55%)
Oct 09, 2009 6.453 6.551 6.319 6.551 11,858,260 +0.06(+0.95%)
Oct 08, 2009 6.355 6.541 6.345 6.489 10,268,210 +0.20(+3.11%)
Oct 07, 2009 6.278 6.376 6.123 6.293 11,373,904 -0.02(-0.33%)
Oct 06, 2009 6.314 6.448 6.185 6.314 17,821,726 +0.07(+1.16%)
Oct 05, 2009 6.138 6.303 6.087 6.241 11,083,816 +0.19(+3.15%)
Oct 02, 2009 6.030 6.311 5.953 6.051 18,810,308 -0.15(-2.41%)
Oct 01, 2009 6.670 6.721 6.185 6.200 21,023,544 -0.53(-7.82%)
Sep 30, 2009 6.881 6.948 6.618 6.726 24,074,752 -0.14(-2.10%)
Sep 29, 2009 7.123 7.129 6.829 6.871 12,093,612 -0.03(-0.45%)
Sep 28, 2009 6.762 7.103 6.742 6.902 14,748,704 +0.19(+2.76%)
Sep 25, 2009 6.654 6.917 6.541 6.716 15,511,239 +0.04(+0.54%)
Sep 24, 2009 7.154 7.299 6.670 6.680 20,560,610 -0.44(-6.16%)
Sep 23, 2009 7.706 7.742 7.118 7.118 18,160,210 -0.56(-7.32%)
Sep 22, 2009 7.526 7.706 7.423 7.681 17,324,598 +0.22(+2.97%)
Sep 21, 2009 7.613 7.701 7.433 7.459 16,770,215 -0.25(-3.21%)
Sep 18, 2009 7.902 7.975 7.626 7.706 34,024,220 -0.17(-2.10%)
Sep 17, 2009 7.634 8.186 7.593 7.871 36,726,640 +0.34(+4.45%)
Sep 16, 2009 7.350 7.892 7.325 7.536 38,253,036 +0.24(+3.25%)
Sep 15, 2009 6.907 7.340 6.721 7.299 45,664,940 +0.41(+5.99%)
Sep 14, 2009 6.618 6.886 6.561 6.886 19,495,202 +0.16(+2.38%)
Sep 11, 2009 6.706 6.850 6.587 6.726 18,418,494 +0.04(+0.54%)
Sep 10, 2009 6.510 6.706 6.381 6.690 12,860,992 +0.16(+2.45%)
Sep 09, 2009 6.345 6.572 6.252 6.530 15,701,408 +0.20(+3.18%)
Sep 08, 2009 6.143 6.329 6.118 6.329 15,906,381 +0.30(+4.96%)
Sep 04, 2009 5.932 6.030 5.772 6.030 8,734,329 +0.10(+1.74%)
Sep 03, 2009 5.885 5.932 5.679 5.927 14,306,330 +0.12(+2.04%)
Sep 02, 2009 6.061 6.061 5.793 5.808 19,980,870 -0.29(-4.82%)
Sep 01, 2009 6.448 6.479 6.071 6.102 20,189,808 -0.37(-5.74%)
Aug 31, 2009 6.458 6.515 6.293 6.474 22,468,312 -0.07(-1.10%)
Aug 28, 2009 6.345 6.572 6.308 6.546 16,060,740 +0.13(+2.09%)
Aug 27, 2009 6.406 6.474 6.221 6.412 19,818,462 -0.01(-0.16%)
Aug 26, 2009 6.324 6.443 6.159 6.422 15,397,118 +0.08(+1.30%)
Aug 25, 2009 5.989 6.437 5.984 6.339 17,207,208 +0.20(+3.19%)
Aug 24, 2009 6.272 6.360 6.128 6.143 13,923,785 -0.07(-1.16%)
Aug 21, 2009 6.118 6.288 5.937 6.216 18,854,680 +0.33(+5.61%)
Aug 20, 2009 5.473 5.911 5.473 5.885 12,004,668 +0.40(+7.34%)
Aug 19, 2009 5.452 5.530 5.401 5.483 9,990,481 -0.10(-1.76%)
Aug 18, 2009 5.385 5.664 5.385 5.581 10,337,608 +0.14(+2.48%)
Aug 17, 2009 5.488 5.581 5.365 5.446 13,379,757 -0.31(-5.39%)
Aug 14, 2009 5.803 5.849 5.581 5.757 12,971,658 -0.17(-2.79%)
Aug 13, 2009 6.030 6.087 5.870 5.922 12,947,592 -0.03(-0.52%)
Aug 12, 2009 5.818 6.107 5.782 5.953 12,949,589 +0.11(+1.94%)
Aug 11, 2009 5.999 6.061 5.818 5.839 14,653,878 -0.25(-4.07%)
Aug 10, 2009 6.174 6.278 5.968 6.087 15,837,326 -0.12(-1.91%)
Aug 07, 2009 5.937 6.453 5.834 6.205 18,982,078 +0.36(+6.18%)
Aug 06, 2009 5.901 6.143 5.772 5.844 24,087,986 -0.02(-0.26%)
Aug 05, 2009 5.395 5.860 5.385 5.860 28,120,416 +0.29(+5.28%)
Aug 04, 2009 5.184 5.720 5.101 5.566 30,656,610 +0.35(+6.73%)
Aug 03, 2009 5.127 5.225 5.101 5.215 18,716,988 +0.14(+2.74%)
Jul 31, 2009 4.890 5.143 4.802 5.076 16,925,706 +0.14(+2.82%)
Jul 30, 2009 4.756 5.065 4.689 4.936 21,951,634 +0.26(+5.51%)
Jul 29, 2009 4.648 4.740 4.606 4.678 12,900,246 -0.06(-1.31%)
Jul 28, 2009 4.823 4.823 4.715 4.740 11,170,730 -0.10(-2.03%)
Jul 27, 2009 4.797 4.905 4.730 4.838 14,414,926 +0.11(+2.40%)
Jul 24, 2009 4.668 4.761 4.488 4.725 1,236 +0.01(+0.11%)
Jul 23, 2009 4.550 4.813 4.446 4.720 24,579,152 +0.26(+5.90%)
Jul 22, 2009 4.348 4.560 4.312 4.457 9,033,108 +0.03(+0.58%)
Jul 21, 2009 4.467 4.513 4.317 4.431 12,673,476 -0.03(-0.69%)
Jul 20, 2009 4.271 4.493 4.271 4.462 20,110,646 +0.22(+5.23%)
Jul 17, 2009 4.735 4.740 4.209 4.240 25,679,136 -0.50(-10.56%)
Jul 16, 2009 4.776 4.787 4.622 4.740 12,477,532 -0.08(-1.71%)
Jul 15, 2009 4.617 4.931 4.565 4.823 22,083,468 +0.26(+5.77%)
Jul 14, 2009 4.524 4.596 4.405 4.560 15,270,769 -0.02(-0.45%)
Jul 13, 2009 4.436 4.596 4.426 4.580 21,578,460 +0.14(+3.14%)
Jul 10, 2009 4.359 4.467 4.209 4.441 16,533,375 +0.07(+1.53%)
Jul 09, 2009 4.642 4.673 4.359 4.374 22,499,628 -0.18(-3.96%)
Jul 08, 2009 4.807 4.854 4.426 4.555 30,048,322 -0.22(-4.64%)
Jul 07, 2009 5.045 5.045 4.751 4.776 15,691,576 -0.24(-4.73%)
Jul 06, 2009 4.668 5.014 4.668 5.014 17,693,154 +0.20(+4.07%)
Jul 02, 2009 5.184 5.184 4.818 4.818 13,502,742 -0.44(-8.43%)
Jul 01, 2009 5.215 5.303 5.117 5.261 7,872,110 +0.08(+1.49%)
Jun 30, 2009 5.132 5.189 5.019 5.184 10,121,414 +0.09(+1.72%)
Jun 29, 2009 5.158 5.230 4.978 5.096 11,833,449 -0.05(-0.90%)
Jun 26, 2009 5.122 5.189 5.019 5.143 14,631,979 +0.01(+0.10%)
Jun 25, 2009 4.962 5.138 4.952 5.138 11,135,865 +0.10(+2.05%)
Jun 24, 2009 4.905 5.086 4.818 5.034 14,021,166 +0.17(+3.39%)
Jun 23, 2009 4.813 4.967 4.751 4.869 13,691,498 +0.09(+1.83%)
Jun 22, 2009 5.127 5.169 4.751 4.782 20,212,820 -0.46(-8.85%)
Jun 19, 2009 5.230 5.272 5.138 5.246 17,670,374 +0.09(+1.70%)
Jun 18, 2009 5.199 5.199 4.993 5.158 12,570,735 +0.02(+0.40%)
Jun 17, 2009 5.292 5.349 5.096 5.138 13,902,675 -0.15(-2.92%)
Jun 16, 2009 5.401 5.548 5.236 5.292 15,156,617 -0.29(-5.22%)
Jun 15, 2009 5.808 5.808 5.292 5.584 19,267,852 -0.27(-4.63%)
Jun 12, 2009 5.757 5.891 5.659 5.855 11,605,844 +0.14(+2.53%)
Jun 11, 2009 5.870 5.958 5.674 5.710 13,139,504 -0.19(-3.23%)
Jun 10, 2009 6.185 6.267 5.736 5.901 19,285,558 -0.23(-3.70%)
Jun 09, 2009 6.283 6.360 6.056 6.128 12,713,459 -0.21(-3.26%)
Jun 08, 2009 6.355 6.443 6.210 6.334 11,400,541 -0.06(-0.97%)
Jun 05, 2009 6.582 6.695 6.303 6.396 14,230,171 -0.11(-1.74%)
Jun 04, 2009 6.308 6.551 6.213 6.510 19,375,494 +0.24(+3.78%)
Jun 03, 2009 6.231 6.314 6.159 6.272 9,726,652 +0.00(+0.00%)
Jun 02, 2009 6.262 6.468 6.221 6.272 17,488,572 -0.11(-1.78%)
Jun 01, 2009 6.112 6.587 5.984 6.386 22,763,700 +0.36(+5.90%)
May 29, 2009 5.994 6.035 5.762 6.030 18,657,416 +0.06(+1.04%)
May 28, 2009 6.009 6.066 5.772 5.968 19,811,956 +0.05(+0.87%)
May 27, 2009 6.164 6.164 5.875 5.916 25,967,502 -0.23(-3.69%)
May 26, 2009 5.643 6.190 5.545 6.143 28,312,672 +0.47(+8.27%)
May 22, 2009 5.844 5.942 5.648 5.674 13,993,346 -0.15(-2.57%)
May 21, 2009 5.674 5.932 5.524 5.824 20,591,322 +0.04(+0.62%)
May 20, 2009 5.824 6.087 5.736 5.787 24,328,726 +0.09(+1.54%)
May 19, 2009 5.782 5.885 5.581 5.700 18,684,888 -0.17(-2.90%)
May 18, 2009 5.313 5.932 5.246 5.870 24,226,524 +0.68(+13.12%)
May 15, 2009 5.452 5.519 5.086 5.189 18,328,638 -0.31(-5.72%)
May 14, 2009 5.153 5.597 5.086 5.504 21,516,800 +0.26(+4.92%)
May 13, 2009 5.622 5.622 5.184 5.246 19,157,772 -0.51(-8.79%)
May 12, 2009 5.958 6.020 5.597 5.751 19,518,974 -0.13(-2.19%)
May 11, 2009 5.947 6.066 5.839 5.880 21,651,618 -0.36(-5.71%)
May 08, 2009 5.855 6.334 5.705 6.236 33,839,260 +0.67(+12.10%)
May 07, 2009 6.360 6.360 5.535 5.563 24,711,022 -0.67(-10.79%)
May 06, 2009 6.092 6.298 5.891 6.236 24,120,782 +0.30(+5.04%)
May 05, 2009 6.308 6.370 5.839 5.937 21,070,232 -0.49(-7.62%)
May 04, 2009 6.009 6.427 6.009 6.427 29,788,708 +0.68(+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.
 
 
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.