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

IAMGOLD Corporation (TSX: IMG )

5.490 -0.010 (-0.18%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 31, 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, 2007 9.050 9.180 8.930 9.000 1,130,825 +0.00(+0.00%)
Apr 27, 2007 8.950 9.120 8.950 9.000 1,323,297 +0.10(+1.12%)
Apr 26, 2007 8.450 8.940 8.420 8.900 2,966,147 +0.39(+4.58%)
Apr 25, 2007 8.710 8.770 8.510 8.510 2,116,075 -0.20(-2.30%)
Apr 24, 2007 9.000 9.010 8.670 8.710 1,219,492 -0.15(-1.69%)
Apr 23, 2007 9.000 9.020 8.830 8.860 1,413,847 -0.11(-1.23%)
Apr 20, 2007 9.070 9.100 8.920 8.970 517,518 +0.09(+1.01%)
Apr 19, 2007 9.030 9.030 8.880 8.880 1,072,002 -0.23(-2.52%)
Apr 18, 2007 9.330 9.360 9.080 9.110 1,198,290 -0.22(-2.36%)
Apr 17, 2007 9.300 9.390 9.230 9.330 495,131 -0.02(-0.21%)
Apr 16, 2007 9.300 9.380 9.270 9.350 820,068 +0.05(+0.54%)
Apr 13, 2007 9.300 9.450 9.130 9.300 1,803,911 +0.08(+0.87%)
Apr 12, 2007 9.230 9.270 9.100 9.220 832,821 +0.02(+0.22%)
Apr 11, 2007 9.550 9.600 9.120 9.200 1,376,275 -0.27(-2.85%)
Apr 10, 2007 9.450 9.550 9.430 9.470 1,157,229 +0.13(+1.39%)
Apr 09, 2007 9.550 9.560 9.300 9.340 1,053,246 -0.15(-1.58%)
Apr 05, 2007 9.490 9.560 9.350 9.490 1,774,300 +0.15(+1.61%)
Apr 04, 2007 9.050 9.370 8.950 9.340 2,483,052 +0.41(+4.59%)
Apr 03, 2007 9.010 9.010 8.850 8.930 2,681,262 -0.06(-0.67%)
Apr 02, 2007 8.900 9.020 8.790 8.990 769,758 +0.08(+0.90%)
Mar 30, 2007 9.180 9.210 8.890 8.910 1,811,809 -0.26(-2.84%)
Mar 29, 2007 9.140 9.270 9.120 9.170 559,563 -0.01(-0.11%)
Mar 28, 2007 9.200 9.250 9.140 9.180 1,415,295 -0.01(-0.11%)
Mar 27, 2007 9.180 9.250 9.120 9.190 1,337,792 -0.02(-0.22%)
Mar 26, 2007 9.120 9.230 9.120 9.210 1,426,228 +0.14(+1.54%)
Mar 23, 2007 9.130 9.160 8.930 9.070 747,348 +0.00(+0.00%)
Mar 22, 2007 9.050 9.210 9.020 9.070 1,272,117 +0.06(+0.67%)
Mar 21, 2007 8.650 9.020 8.640 9.010 2,734,036 +0.38(+4.40%)
Mar 20, 2007 8.870 8.870 8.550 8.630 1,696,453 -0.12(-1.37%)
Mar 19, 2007 8.950 8.950 8.680 8.750 2,112,572 -0.10(-1.13%)
Mar 16, 2007 9.010 9.030 8.750 8.850 2,300,879 -0.14(-1.56%)
Mar 15, 2007 9.090 9.090 8.850 8.990 1,781,070 +0.10(+1.12%)
Mar 14, 2007 8.750 8.970 8.710 8.890 1,595,406 +0.02(+0.23%)
Mar 13, 2007 8.960 9.060 8.800 8.870 1,142,375 -0.08(-0.89%)
Mar 12, 2007 9.020 9.070 8.900 8.950 654,521 -0.10(-1.10%)
Mar 09, 2007 9.250 9.250 9.010 9.050 811,410 -0.11(-1.20%)
Mar 08, 2007 9.250 9.300 9.080 9.160 1,213,311 +0.01(+0.11%)
Mar 07, 2007 9.300 9.350 9.120 9.150 957,681 -0.15(-1.61%)
Mar 06, 2007 9.200 9.300 9.050 9.300 1,656,806 +0.30(+3.33%)
Mar 05, 2007 9.160 9.180 8.920 9.000 1,859,781 -0.21(-2.28%)
Mar 02, 2007 9.500 9.620 9.190 9.210 2,985,283 -0.42(-4.36%)
Mar 01, 2007 9.800 9.820 9.550 9.630 1,106,063 -0.14(-1.43%)
Feb 28, 2007 9.820 9.890 9.660 9.770 1,545,327 +0.00(+0.00%)
Feb 27, 2007 10.10 10.23 9.500 9.770 2,543,197 -0.55(-5.33%)
Feb 26, 2007 10.56 10.59 10.31 10.32 1,722,837 -0.09(-0.86%)
Feb 23, 2007 10.75 10.75 10.33 10.41 2,985,528 -0.16(-1.51%)
Feb 22, 2007 10.85 10.90 10.55 10.57 2,479,771 -0.23(-2.13%)
Feb 21, 2007 10.62 10.82 10.39 10.80 9,671,432 +0.25(+2.37%)
Feb 20, 2007 10.49 10.55 10.30 10.55 1,151,892 +0.42(+4.15%)
Feb 16, 2007 10.17 10.21 10.12 10.13 688,726 -0.12(-1.17%)
Feb 15, 2007 10.26 10.32 10.16 10.25 1,306,990 -0.01(-0.10%)
Feb 14, 2007 10.10 10.33 10.07 10.26 1,411,028 +0.21(+2.09%)
Feb 13, 2007 10.20 10.24 10.05 10.05 1,074,751 -0.04(-0.40%)
Feb 12, 2007 10.08 10.14 9.980 10.09 993,239 +0.04(+0.40%)
Feb 09, 2007 10.18 10.27 10.04 10.05 1,340,567 -0.06(-0.59%)
Feb 08, 2007 10.15 10.27 10.08 10.11 1,238,284 -0.04(-0.39%)
Feb 07, 2007 10.30 10.37 10.14 10.15 695,932 -0.19(-1.84%)
Feb 06, 2007 10.36 10.49 10.17 10.34 1,506,649 +0.04(+0.39%)
Feb 05, 2007 10.29 10.34 10.22 10.30 1,524,120 +0.05(+0.49%)
Feb 02, 2007 10.20 10.37 10.05 10.25 1,165,815 -0.06(-0.58%)
Feb 01, 2007 10.55 10.63 10.31 10.31 2,411,132 -0.01(-0.10%)
Jan 31, 2007 9.950 10.50 9.930 10.32 3,610,473 +0.40(+4.03%)
Jan 30, 2007 9.870 10.00 9.870 9.920 1,041,135 +0.12(+1.22%)
Jan 29, 2007 9.820 10.06 9.800 9.800 1,122,014 -0.02(-0.20%)
Jan 26, 2007 10.19 10.19 9.790 9.820 2,712,757 -0.38(-3.73%)
Jan 25, 2007 10.50 10.55 10.18 10.20 8,011,567 -0.19(-1.83%)
Jan 24, 2007 10.42 10.44 10.30 10.39 3,280,103 -0.06(-0.57%)
Jan 23, 2007 10.40 10.57 10.37 10.45 2,957,798 +0.22(+2.15%)
Jan 22, 2007 10.32 10.48 10.23 10.23 1,396,937 -0.10(-0.97%)
Jan 19, 2007 10.20 10.34 10.11 10.33 1,072,756 +0.25(+2.48%)
Jan 18, 2007 10.24 10.25 10.05 10.08 1,523,300 -0.03(-0.30%)
Jan 17, 2007 10.13 10.27 10.07 10.11 981,865 -0.05(-0.49%)
Jan 16, 2007 10.26 10.30 10.01 10.16 669,942 +0.08(+0.79%)
Jan 12, 2007 9.800 10.17 9.800 10.08 1,743,481 +0.31(+3.17%)
Jan 11, 2007 9.790 9.950 9.720 9.770 1,053,224 +0.00(+0.00%)
Jan 10, 2007 9.850 9.890 9.730 9.770 1,253,242 -0.18(-1.81%)
Jan 09, 2007 9.900 9.990 9.720 9.950 1,383,031 +0.00(+0.00%)
Jan 08, 2007 9.840 9.980 9.750 9.950 1,583,583 +0.29(+3.00%)
Jan 05, 2007 9.500 9.770 9.500 9.660 1,484,866 -0.13(-1.33%)
Jan 04, 2007 10.02 10.02 9.780 9.790 997,779 -0.17(-1.71%)
Jan 03, 2007 10.42 10.50 9.930 9.960 1,046,286 -0.36(-3.49%)
Dec 29, 2006 10.28 10.33 10.17 10.32 569,611 +0.04(+0.39%)
Dec 28, 2006 10.30 10.34 10.20 10.28 971,347 +0.08(+0.78%)
Dec 27, 2006 9.810 10.20 9.810 10.20 1,168,410 +0.43(+4.40%)
Dec 26, 2006 9.900 9.910 9.730 9.770 1,032,080 +0.00(+0.00%)
Dec 22, 2006 9.900 9.910 9.730 9.770 1,032,080 -0.05(-0.51%)
Dec 21, 2006 9.940 9.940 9.800 9.820 619,315 -0.08(-0.81%)
Dec 20, 2006 10.19 10.19 9.890 9.900 1,102,967 -0.26(-2.56%)
Dec 19, 2006 10.10 10.26 10.04 10.16 2,237,213 +0.16(+1.60%)
Dec 18, 2006 10.04 10.10 9.850 10.00 1,938,214 -0.01(-0.10%)
Dec 15, 2006 10.39 10.46 10.01 10.01 2,122,308 -0.38(-3.66%)
Dec 14, 2006 10.39 10.50 10.33 10.39 1,652,122 +0.02(+0.19%)
Dec 13, 2006 10.25 10.46 10.19 10.37 1,183,206 +0.16(+1.57%)
Dec 12, 2006 10.38 10.44 10.15 10.21 1,085,436 -0.16(-1.54%)
Dec 11, 2006 10.31 10.54 10.30 10.37 818,175 +0.02(+0.19%)
Dec 08, 2006 10.60 10.65 10.32 10.35 1,543,416 -0.23(-2.17%)
Dec 07, 2006 10.49 10.66 10.38 10.58 1,714,082 +0.16(+1.54%)
Dec 06, 2006 10.50 10.69 10.40 10.42 1,465,716 -0.23(-2.16%)
Dec 05, 2006 10.89 10.90 10.63 10.65 1,372,149 -0.19(-1.75%)
Dec 04, 2006 10.94 10.95 10.70 10.84 1,489,855 -0.14(-1.28%)
Dec 01, 2006 10.97 10.99 10.80 10.98 1,429,055 +0.00(+0.00%)
Nov 30, 2006 10.75 10.98 10.72 10.98 1,663,783 +0.49(+4.67%)
Nov 29, 2006 10.45 10.59 10.41 10.49 1,299,532 +0.01(+0.10%)
Nov 28, 2006 10.42 10.49 10.18 10.48 1,925,437 -0.02(-0.19%)
Nov 27, 2006 10.85 10.90 10.40 10.50 1,772,130 -0.22(-2.05%)
Nov 24, 2006 10.98 11.05 10.71 10.72 1,219,231 +0.19(+1.80%)
Nov 22, 2006 10.85 10.95 10.52 10.53 1,289,789 -0.26(-2.41%)
Nov 21, 2006 10.45 10.96 10.38 10.79 1,612,421 +0.52(+5.06%)
Nov 20, 2006 10.35 10.55 10.25 10.27 1,384,354 +0.04(+0.39%)
Nov 17, 2006 10.30 10.46 10.07 10.23 1,053,818 -0.12(-1.16%)
Nov 16, 2006 10.59 10.93 10.33 10.35 1,850,644 -0.09(-0.86%)
Nov 15, 2006 10.26 10.63 10.26 10.44 1,273,408 -0.03(-0.29%)
Nov 14, 2006 10.60 10.74 10.36 10.47 1,373,916 -0.07(-0.66%)
Nov 13, 2006 10.81 10.85 10.23 10.54 1,900,204 -0.30(-2.77%)
Nov 10, 2006 10.90 11.09 10.77 10.84 1,402,221 -0.04(-0.37%)
Nov 09, 2006 10.71 11.05 10.64 10.88 4,153,114 +0.41(+3.92%)
Nov 08, 2006 10.10 10.58 10.02 10.47 2,538,585 +0.40(+3.97%)
Nov 07, 2006 10.05 10.18 10.00 10.07 1,284,431 +0.14(+1.41%)
Nov 06, 2006 9.750 10.13 9.750 9.930 2,064,002 +0.25(+2.58%)
Nov 03, 2006 9.660 9.720 9.580 9.680 661,437 +0.03(+0.31%)
Nov 02, 2006 9.560 9.700 9.490 9.650 751,916 +0.17(+1.79%)
Nov 01, 2006 9.640 9.730 9.480 9.480 1,466,416 +0.01(+0.11%)
Oct 31, 2006 9.510 9.510 9.380 9.470 1,729,865 -0.06(-0.63%)
Oct 30, 2006 9.580 9.640 9.510 9.530 1,944,802 +0.07(+0.74%)
Oct 27, 2006 9.700 9.750 9.460 9.460 731,743 -0.18(-1.87%)
Oct 26, 2006 9.830 10.01 9.630 9.640 2,540,387 -0.14(-1.43%)
Oct 25, 2006 9.570 9.790 9.450 9.780 1,066,187 +0.25(+2.62%)
Oct 24, 2006 9.560 9.640 9.460 9.530 1,895,394 -0.08(-0.83%)
Oct 23, 2006 9.500 9.630 9.360 9.610 503,174 +0.08(+0.84%)
Oct 20, 2006 9.700 9.750 9.500 9.530 718,067 -0.19(-1.95%)
Oct 19, 2006 9.570 9.740 9.570 9.720 1,243,714 +0.21(+2.21%)
Oct 18, 2006 9.600 9.650 9.470 9.510 599,029 -0.01(-0.11%)
Oct 17, 2006 9.530 9.580 9.380 9.520 525,277 +0.01(+0.11%)
Oct 16, 2006 9.580 9.650 9.490 9.510 1,568,290 +0.02(+0.21%)
Oct 13, 2006 9.500 9.580 9.420 9.490 1,363,171 +0.13(+1.39%)
Oct 12, 2006 9.450 9.520 9.340 9.360 1,920,840 -0.12(-1.27%)
Oct 11, 2006 9.650 9.650 9.480 9.480 883,739 -0.12(-1.25%)
Oct 10, 2006 9.740 9.740 9.450 9.600 2,076,103 -0.14(-1.44%)
Oct 09, 2006 9.850 9.920 9.680 9.740 1,230,778 +0.00(+0.00%)
Oct 06, 2006 9.850 9.920 9.680 9.740 1,230,778 -0.15(-1.52%)
Oct 05, 2006 9.720 9.950 9.680 9.890 2,442,818 +0.29(+3.02%)
Oct 04, 2006 9.230 9.680 9.200 9.600 4,353,800 +0.38(+4.12%)
Oct 03, 2006 9.400 9.400 9.000 9.220 2,016,405 -0.31(-3.25%)
Oct 02, 2006 9.600 9.620 9.470 9.530 2,445,560 +0.08(+0.85%)
Sep 29, 2006 9.500 9.560 9.400 9.450 1,532,258 -0.12(-1.25%)
Sep 28, 2006 9.660 9.730 9.540 9.570 3,741,188 -0.02(-0.21%)
Sep 27, 2006 9.630 9.680 9.430 9.590 3,120,963 +0.21(+2.24%)
Sep 26, 2006 9.280 9.540 9.270 9.380 1,671,740 +0.06(+0.64%)
Sep 25, 2006 9.550 9.590 9.220 9.320 4,080,400 -0.38(-3.92%)
Sep 22, 2006 9.800 9.900 9.610 9.700 948,840 +0.02(+0.21%)
Sep 21, 2006 9.730 9.810 9.510 9.680 2,008,132 -0.05(-0.51%)
Sep 20, 2006 10.05 10.11 9.620 9.730 1,817,012 -0.23(-2.31%)
Sep 19, 2006 10.17 10.17 9.950 9.960 1,725,149 -0.22(-2.16%)
Sep 18, 2006 10.10 10.30 9.980 10.18 2,623,350 +0.12(+1.19%)
Sep 15, 2006 10.03 10.15 9.650 10.06 3,731,096 +0.04(+0.40%)
Sep 14, 2006 10.75 10.75 9.920 10.02 8,301,786 -1.47(-12.79%)
Sep 13, 2006 11.51 11.75 11.43 11.49 439,074 +0.11(+0.97%)
Sep 12, 2006 11.49 11.74 11.32 11.38 1,009,933 +0.04(+0.35%)
Sep 11, 2006 11.50 11.68 11.20 11.34 2,160,856 -0.59(-4.95%)
Sep 08, 2006 11.77 12.00 11.70 11.93 780,325 -0.07(-0.58%)
Sep 07, 2006 12.10 12.38 11.83 12.00 1,527,266 -0.43(-3.46%)
Sep 06, 2006 12.85 13.08 12.40 12.43 1,369,519 -0.32(-2.51%)
Sep 05, 2006 12.99 12.99 12.67 12.75 1,185,246 +0.27(+2.16%)
Sep 01, 2006 12.02 12.56 11.90 12.48 1,149,848 +0.40(+3.31%)
Aug 31, 2006 11.81 12.48 11.81 12.08 1,333,075 +0.46(+3.96%)
Aug 30, 2006 11.70 11.80 11.55 11.62 617,540 -0.03(-0.26%)
Aug 29, 2006 11.60 11.70 11.30 11.65 853,051 +0.07(+0.60%)
Aug 28, 2006 11.81 11.81 11.38 11.58 1,095,894 -0.28(-2.36%)
Aug 25, 2006 11.98 12.00 11.82 11.86 532,207 -0.09(-0.75%)
Aug 24, 2006 12.04 12.14 11.85 11.95 840,414 -0.05(-0.42%)
Aug 23, 2006 11.79 12.08 11.78 12.00 814,870 +0.15(+1.27%)
Aug 22, 2006 11.70 12.00 11.63 11.85 569,770 +0.13(+1.11%)
Aug 21, 2006 11.36 11.83 11.35 11.72 643,992 +0.45(+3.99%)
Aug 18, 2006 11.20 11.29 11.00 11.27 967,846 +0.02(+0.18%)
Aug 17, 2006 11.55 11.55 11.16 11.25 1,842,257 -0.31(-2.68%)
Aug 16, 2006 11.45 11.59 11.43 11.56 1,017,035 +0.09(+0.78%)
Aug 15, 2006 11.37 11.58 11.37 11.47 219,690 +0.01(+0.09%)
Aug 14, 2006 11.52 11.55 11.26 11.46 846,578 -0.16(-1.38%)
Aug 11, 2006 11.90 11.96 11.50 11.62 1,058,935 +0.05(+0.43%)
Aug 10, 2006 11.60 11.62 11.33 11.57 455,657 -0.03(-0.26%)
Aug 09, 2006 11.45 11.70 11.40 11.60 763,517 +0.24(+2.11%)
Aug 08, 2006 11.00 11.61 10.95 11.36 1,089,117 +0.22(+1.97%)
Aug 07, 2006 11.05 11.31 11.00 11.14 628,767 +0.00(+0.00%)
Aug 04, 2006 11.05 11.31 11.00 11.14 628,767 +0.20(+1.83%)
Aug 03, 2006 11.00 11.04 10.66 10.94 274,448 -0.08(-0.73%)
Aug 02, 2006 10.83 11.09 10.83 11.02 748,418 +0.13(+1.19%)
Aug 01, 2006 10.45 10.90 10.45 10.89 645,638 +0.36(+3.42%)
Jul 31, 2006 10.39 10.64 10.37 10.53 775,016 -0.10(-0.94%)
Jul 28, 2006 10.29 10.63 10.13 10.63 765,488 +0.49(+4.83%)
Jul 27, 2006 10.10 10.20 9.930 10.14 1,140,842 +0.21(+2.11%)
Jul 26, 2006 9.890 10.00 9.680 9.930 496,303 +0.13(+1.33%)
Jul 25, 2006 9.850 10.00 9.670 9.800 620,640 -0.07(-0.71%)
Jul 24, 2006 9.460 9.900 9.340 9.870 225,537 +0.28(+2.92%)
Jul 21, 2006 9.600 9.740 9.480 9.590 225,364 -0.01(-0.10%)
Jul 20, 2006 9.790 9.890 9.600 9.600 293,335 -0.32(-3.23%)
Jul 19, 2006 9.740 9.920 9.600 9.920 228,468 +0.29(+3.01%)
Jul 18, 2006 9.730 9.830 9.450 9.630 237,812 -0.12(-1.23%)
Jul 17, 2006 10.07 10.07 9.750 9.750 247,305 -0.32(-3.18%)
Jul 14, 2006 10.04 10.09 9.890 10.07 255,831 +0.20(+2.03%)
Jul 13, 2006 10.02 10.09 9.820 9.870 467,050 -0.15(-1.50%)
Jul 12, 2006 10.08 10.22 9.950 10.02 788,222 +0.08(+0.80%)
Jul 11, 2006 9.800 9.950 9.730 9.940 387,522 +0.32(+3.33%)
Jul 10, 2006 9.610 9.810 9.580 9.620 265,771 -0.15(-1.54%)
Jul 07, 2006 9.900 9.950 9.700 9.770 204,508 -0.05(-0.51%)
Jul 06, 2006 9.880 9.950 9.650 9.820 435,641 +0.02(+0.20%)
Jul 05, 2006 10.06 10.07 9.770 9.800 950,944 -0.12(-1.21%)
Jul 03, 2006 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Jun 30, 2006 10.00 10.05 9.860 9.920 864,246 +0.14(+1.43%)
Jun 29, 2006 9.780 9.780 9.780 9.780 0 +0.35(+3.71%)
Jun 28, 2006 9.530 9.620 9.310 9.430 622,733 +0.00(+0.00%)
Jun 27, 2006 9.920 9.970 9.420 9.430 1,068,064 -0.31(-3.18%)
Jun 23, 2006 9.840 9.950 9.700 9.740 553,636 -0.12(-1.22%)
Jun 22, 2006 10.11 10.13 9.720 9.860 954,259 -0.10(-1.00%)
Jun 21, 2006 9.600 10.00 9.600 9.960 750,609 +0.34(+3.53%)
Jun 20, 2006 9.500 9.840 9.500 9.620 576,525 +0.12(+1.26%)
Jun 19, 2006 9.500 9.710 9.420 9.500 529,319 -0.22(-2.26%)
Jun 16, 2006 9.700 9.720 9.370 9.720 1,094,311 +0.03(+0.31%)
Jun 15, 2006 9.180 9.760 9.180 9.690 994,299 +0.64(+7.07%)
Jun 14, 2006 8.950 9.100 8.810 9.050 1,013,360 +0.13(+1.46%)
Jun 13, 2006 8.750 9.120 8.660 8.920 1,397,761 -0.43(-4.60%)
Jun 12, 2006 9.850 9.850 9.330 9.350 649,242 -0.38(-3.91%)
Jun 09, 2006 10.21 10.24 9.670 9.730 823,486 -0.21(-2.11%)
Jun 08, 2006 9.870 10.00 9.550 9.940 1,005,778 -0.11(-1.09%)
Jun 07, 2006 10.33 10.42 10.05 10.05 991,663 -0.36(-3.46%)
Jun 06, 2006 10.61 10.71 10.32 10.41 642,054 -0.43(-3.97%)
Jun 05, 2006 10.83 11.09 10.75 10.84 946,566 +0.03(+0.28%)
Jun 02, 2006 10.65 10.82 10.49 10.81 1,268,958 +0.31(+2.95%)
Jun 01, 2006 10.20 10.57 10.10 10.50 1,245,425 +0.10(+0.96%)
May 31, 2006 10.30 10.48 9.950 10.40 494,870 +0.14(+1.36%)
May 30, 2006 10.18 10.50 10.18 10.26 600,562 -0.01(-0.10%)
May 26, 2006 10.29 10.50 10.20 10.27 730,158 +0.01(+0.10%)
May 25, 2006 10.30 10.49 10.26 10.26 774,109 -0.04(-0.39%)
May 24, 2006 10.20 10.37 10.05 10.30 778,503 +0.05(+0.49%)
May 23, 2006 10.03 10.58 10.03 10.25 483,746 +0.15(+1.49%)
May 22, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 19, 2006 9.980 10.24 9.840 10.10 1,297,480 -0.02(-0.20%)
May 18, 2006 10.20 10.43 10.09 10.12 711,153 -0.19(-1.84%)
May 17, 2006 10.46 10.83 10.26 10.31 1,215,459 +0.01(+0.10%)
May 16, 2006 10.40 10.77 9.960 10.30 1,506,059 +0.13(+1.28%)
May 15, 2006 10.06 10.88 9.890 10.17 1,633,867 -0.53(-4.95%)
May 12, 2006 11.50 11.60 10.52 10.70 1,791,509 -0.38(-3.43%)
May 11, 2006 11.04 11.25 10.99 11.08 1,498,054 +0.26(+2.40%)
May 10, 2006 10.78 10.93 10.61 10.82 446,524 -0.15(-1.37%)
May 09, 2006 10.78 11.08 10.78 10.97 739,013 +0.25(+2.33%)
May 08, 2006 10.88 10.88 10.44 10.72 380,537 -0.18(-1.65%)
May 05, 2006 11.01 11.07 10.79 10.90 426,999 -0.05(-0.46%)
May 04, 2006 10.80 11.05 10.73 10.95 389,342 +0.24(+2.24%)
May 03, 2006 11.05 11.08 10.53 10.71 1,321,944 -0.29(-2.64%)
May 02, 2006 10.85 11.02 10.82 11.00 2,156,442 +0.17(+1.57%)
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.