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 )

5.500 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2015 2.680 2.760 2.660 2.700 1,318,835 -0.14(-4.93%)
Apr 29, 2015 2.650 2.890 2.650 2.840 5,638,200 +0.08(+2.90%)
Apr 28, 2015 2.690 2.760 2.650 2.760 1,013,615 +0.07(+2.60%)
Apr 27, 2015 2.620 2.700 2.600 2.690 1,598,137 +0.11(+4.26%)
Apr 24, 2015 2.590 2.640 2.540 2.580 1,767,739 -0.05(-1.90%)
Apr 23, 2015 2.620 2.675 2.590 2.630 1,655,321 +0.05(+1.94%)
Apr 22, 2015 2.690 2.710 2.580 2.580 842,170 -0.13(-4.80%)
Apr 21, 2015 2.690 2.770 2.660 2.710 956,373 +0.06(+2.26%)
Apr 20, 2015 2.570 2.660 2.550 2.650 1,042,172 +0.06(+2.32%)
Apr 17, 2015 2.610 2.650 2.560 2.590 1,518,007 +0.00(+0.00%)
Apr 16, 2015 2.700 2.700 2.550 2.590 1,927,592 -0.08(-3.00%)
Apr 15, 2015 2.620 2.680 2.590 2.670 750,288 +0.07(+2.69%)
Apr 14, 2015 2.540 2.600 2.520 2.600 815,693 +0.06(+2.36%)
Apr 13, 2015 2.520 2.610 2.490 2.540 1,277,400 -0.01(-0.39%)
Apr 10, 2015 2.540 2.610 2.490 2.550 3,061,856 +0.07(+2.82%)
Apr 09, 2015 2.510 2.530 2.410 2.480 4,232,338 -0.05(-1.98%)
Apr 08, 2015 2.590 2.590 2.500 2.530 614,821 -0.06(-2.32%)
Apr 07, 2015 2.580 2.630 2.550 2.590 531,551 -0.02(-0.77%)
Apr 06, 2015 2.630 2.640 2.540 2.610 776,973 +0.12(+4.82%)
Apr 02, 2015 2.490 2.490 2.490 0 -0.07(-2.73%)
Apr 01, 2015 2.410 2.560 2.400 2.560 1,282,053 +0.20(+8.47%)
Mar 31, 2015 2.420 2.445 2.320 2.360 689,443 -0.03(-1.26%)
Mar 30, 2015 2.500 2.500 2.390 2.390 829,801 -0.17(-6.64%)
Mar 27, 2015 2.550 2.595 2.500 2.560 755,420 -0.02(-0.78%)
Mar 26, 2015 2.640 2.720 2.560 2.580 2,132,024 -0.03(-1.15%)
Mar 25, 2015 2.760 2.760 2.590 2.610 954,186 -0.10(-3.69%)
Mar 24, 2015 2.720 2.740 2.630 2.710 1,406,640 +0.02(+0.74%)
Mar 23, 2015 2.670 2.700 2.620 2.690 1,056,758 +0.03(+1.13%)
Mar 20, 2015 2.570 2.660 2.550 2.660 2,274,949 +0.12(+4.72%)
Mar 19, 2015 2.480 2.650 2.420 2.540 792,093 +0.08(+3.25%)
Mar 18, 2015 2.370 2.520 2.320 2.460 1,210,385 +0.09(+3.80%)
Mar 17, 2015 2.400 2.500 2.360 2.370 992,458 -0.09(-3.66%)
Mar 16, 2015 2.460 2.490 2.330 2.460 870,924 +0.02(+0.82%)
Mar 13, 2015 2.530 2.530 2.400 2.440 1,079,191 -0.08(-3.17%)
Mar 12, 2015 2.550 2.585 2.430 2.520 1,250,816 +0.04(+1.61%)
Mar 11, 2015 2.290 2.480 2.210 2.480 1,503,808 +0.20(+8.77%)
Mar 10, 2015 2.400 2.460 2.230 2.280 1,717,351 -0.12(-5.00%)
Mar 09, 2015 2.610 2.610 2.400 2.400 1,284,341 -0.16(-6.25%)
Mar 06, 2015 2.600 2.640 2.550 2.560 1,181,757 -0.17(-6.23%)
Mar 05, 2015 2.830 2.830 2.700 2.730 1,166,892 -0.05(-1.80%)
Mar 04, 2015 2.900 2.760 2.780 1,167,032 -0.12(-4.14%)
Mar 03, 2015 3.000 3.050 2.860 2.900 844,662 -0.08(-2.68%)
Mar 02, 2015 3.070 3.130 2.975 2.980 1,044,978 -0.08(-2.61%)
Feb 27, 2015 3.010 3.080 2.990 3.060 855,855 +0.09(+3.03%)
Feb 26, 2015 3.020 2.970 1,622,286 +0.08(+2.77%)
Feb 25, 2015 2.940 2.960 2.890 2.890 1,535,198 +0.06(+2.12%)
Feb 24, 2015 2.950 2.970 2.830 2.830 1,333,368 -0.16(-5.35%)
Feb 23, 2015 2.960 3.000 2.880 2.990 968,376 +0.06(+2.05%)
Feb 20, 2015 2.900 3.000 2.870 2.930 1,687,068 +0.05(+1.74%)
Feb 19, 2015 3.030 3.030 2.850 2.880 1,719,718 -0.02(-0.69%)
Feb 18, 2015 2.760 2.900 2.690 2.900 1,819,375 +0.19(+7.01%)
Feb 17, 2015 2.740 2.820 2.710 2.710 1,443,038 -0.09(-3.21%)
Feb 13, 2015 2.800 2.800 2.800 0 -0.11(-3.78%)
Feb 12, 2015 3.070 3.070 2.880 2.910 2,178,835 -0.08(-2.68%)
Feb 11, 2015 3.100 3.130 2.960 2.990 1,665,530 -0.09(-2.92%)
Feb 10, 2015 3.100 3.140 3.040 3.080 1,063,916 -0.06(-1.91%)
Feb 09, 2015 3.210 3.210 3.100 3.140 1,611,124 +0.00(+0.00%)
Feb 06, 2015 3.140 3.220 3.090 3.140 3,223,965 -0.15(-4.56%)
Feb 05, 2015 3.380 3.380 3.250 3.290 2,393,222 -0.07(-2.08%)
Feb 04, 2015 3.250 3.390 3.210 3.360 2,817,897 +0.18(+5.66%)
Feb 03, 2015 3.300 3.380 3.160 3.180 1,858,299 -0.19(-5.64%)
Feb 02, 2015 3.290 3.445 3.290 3.370 1,345,593 -0.03(-0.88%)
Jan 30, 2015 3.340 3.430 3.310 3.400 2,191,107 +0.08(+2.41%)
Jan 29, 2015 3.190 3.370 3.150 3.320 2,307,818 +0.02(+0.61%)
Jan 28, 2015 3.550 3.570 3.260 3.300 2,259,475 -0.31(-8.59%)
Jan 27, 2015 3.510 3.640 3.510 3.610 1,992,316 +0.14(+4.03%)
Jan 26, 2015 3.360 3.490 3.250 3.470 3,122,072 -0.03(-0.86%)
Jan 23, 2015 3.720 3.760 3.490 3.500 2,769,074 -0.36(-9.33%)
Jan 22, 2015 4.020 3.835 3.860 3,306,857 -0.06(-1.53%)
Jan 21, 2015 4.080 4.090 3.800 3.920 2,661,731 -0.11(-2.73%)
Jan 20, 2015 3.770 4.050 3.740 4.030 3,503,157 +0.33(+8.92%)
Jan 19, 2015 3.700 3.760 3.620 3.700 645,118 +0.05(+1.37%)
Jan 16, 2015 3.700 3.830 3.620 3.650 2,853,439 +0.05(+1.39%)
Jan 15, 2015 3.500 3.600 3,214,698 +0.14(+4.05%)
Jan 14, 2015 3.700 3.730 3.400 3.460 2,545,225 -0.10(-2.81%)
Jan 13, 2015 3.860 3.870 3.520 3.560 2,667,307 -0.21(-5.57%)
Jan 12, 2015 3.470 3.850 3.450 3.770 3,215,804 +0.27(+7.71%)
Jan 09, 2015 3.510 3.620 3.385 3.500 3,296,384 -0.01(-0.28%)
Jan 08, 2015 3.720 3.770 3.460 3.510 3,077,961 -0.19(-5.14%)
Jan 07, 2015 3.670 3.830 3.480 3.700 3,157,930 -0.15(-3.90%)
Jan 06, 2015 3.580 3.870 3.520 3.850 6,838,864 +0.30(+8.45%)
Jan 05, 2015 3.350 3.550 3.300 3.550 2,215,691 +0.25(+7.58%)
Jan 02, 2015 3.060 3.300 3.025 3.300 1,570,348 +0.16(+5.10%)
Dec 31, 2014 3.140 3.140 3.140 0 +0.07(+2.28%)
Dec 30, 2014 2.860 3.120 2.850 3.070 2,537,979 +0.30(+10.83%)
Dec 29, 2014 2.850 2.910 2.750 2.770 1,991,817 -0.06(-2.12%)
Dec 24, 2014 2.830 2.830 2.830 0 +0.10(+3.66%)
Dec 23, 2014 2.880 2.960 2.690 2.730 2,195,273 -0.11(-3.87%)
Dec 22, 2014 2.880 2.970 2.780 2.840 3,504,429 +0.03(+1.07%)
Dec 19, 2014 2.970 3.100 2.810 2.810 5,930,524 -0.21(-6.95%)
Dec 18, 2014 2.900 3.060 2.860 3.020 3,789,237 +0.19(+6.71%)
Dec 17, 2014 2.590 2.830 2.580 2.830 3,522,097 +0.27(+10.55%)
Dec 16, 2014 2.560 2.560 4,139,310 -0.16(-5.88%)
Dec 15, 2014 2.930 3.250 2.690 2.720 3,046,329 -0.25(-8.42%)
Dec 12, 2014 2.850 2.990 2.770 2.970 2,686,202 +0.08(+2.77%)
Dec 11, 2014 2.810 3.050 2.810 2.890 5,233,555 +0.02(+0.70%)
Dec 10, 2014 3.010 3.090 2.820 2.870 3,155,945 -0.14(-4.65%)
Dec 09, 2014 2.800 3.120 2.800 3.010 3,758,760 +0.27(+9.85%)
Dec 08, 2014 2.730 2.840 2.590 2.740 2,640,223 +0.03(+1.11%)
Dec 05, 2014 2.630 2.630 2.540 2.710 1,732,429 +0.03(+1.12%)
Dec 04, 2014 2.730 2.760 2.640 2.680 2,232,547 -0.05(-1.83%)
Dec 03, 2014 2.560 2.770 2.560 2.730 2,321,708 +0.21(+8.33%)
Dec 02, 2014 2.530 2.640 2.460 2.520 1,737,781 -0.12(-4.55%)
Dec 01, 2014 2.400 2.680 2.400 2.640 2,649,408 +0.40(+17.86%)
Nov 28, 2014 2.500 2.560 2.240 2.240 1,673,934 -0.30(-11.81%)
Nov 27, 2014 2.670 2.670 2.540 2.540 540,301 -0.11(-4.15%)
Nov 26, 2014 2.720 2.740 2.630 2.650 953,037 -0.07(-2.57%)
Nov 25, 2014 2.560 2.720 2.520 2.720 2,702,332 +0.15(+5.84%)
Nov 24, 2014 2.560 2.640 2.510 2.570 1,103,417 +0.00(+0.00%)
Nov 21, 2014 2.700 2.700 2.540 2.570 1,802,857 -0.02(-0.77%)
Nov 20, 2014 2.570 2.620 2.515 2.590 1,532,927 +0.10(+4.02%)
Nov 19, 2014 2.660 2.715 2.460 2.490 2,773,234 -0.26(-9.45%)
Nov 18, 2014 2.650 2.820 2.620 2.750 2,521,910 +0.18(+7.00%)
Nov 17, 2014 2.380 2.570 2.280 2.570 1,984,353 +0.18(+7.53%)
Nov 14, 2014 1.940 2.430 1.930 2.390 3,179,107 +0.43(+21.94%)
Nov 13, 2014 2.170 2.200 1.960 1.960 1,921,611 -0.21(-9.68%)
Nov 12, 2014 2.190 2.250 2.100 2.170 1,372,323 -0.01(-0.46%)
Nov 11, 2014 2.110 2.230 2.100 2.180 1,134,255 +0.07(+3.32%)
Nov 10, 2014 2.200 2.210 2.090 2.110 1,706,189 -0.10(-4.52%)
Nov 07, 2014 2.000 2.230 2.000 2.210 3,442,696 +0.25(+12.76%)
Nov 06, 2014 1.790 1.990 1.790 1.960 2,613,303 +0.21(+12.00%)
Nov 05, 2014 1.990 2.020 1.620 1.750 3,528,301 -0.33(-15.87%)
Nov 04, 2014 2.180 2.180 2.080 2.080 919,948 -0.09(-4.15%)
Nov 03, 2014 2.140 2.190 2.070 2.170 919,219 +0.03(+1.40%)
Oct 31, 2014 2.000 2.190 1.970 2.140 1,968,987 -0.05(-2.28%)
Oct 30, 2014 2.460 2.470 2.070 2.190 2,421,914 -0.31(-12.40%)
Oct 29, 2014 2.590 2.645 2.490 2.500 1,481,550 -0.12(-4.58%)
Oct 28, 2014 2.600 2.660 2.540 2.620 558,748 +0.06(+2.34%)
Oct 27, 2014 2.640 2.640 2.550 2.560 639,874 -0.09(-3.40%)
Oct 24, 2014 2.630 2.660 2.590 2.650 549,544 +0.01(+0.38%)
Oct 23, 2014 2.580 2.690 2.510 2.640 759,543 +0.05(+1.93%)
Oct 22, 2014 2.590 2.590 1,009,386 -0.14(-5.13%)
Oct 21, 2014 2.820 2.830 2.710 2.730 1,410,853 -0.02(-0.73%)
Oct 20, 2014 2.710 2.790 2.660 2.750 1,256,424 +0.10(+3.77%)
Oct 17, 2014 2.820 2.820 2.640 2.650 949,399 -0.12(-4.33%)
Oct 16, 2014 2.820 2.900 2.730 2.770 1,103,055 -0.03(-1.07%)
Oct 15, 2014 2.770 2.910 2.770 2.800 1,386,588 +0.04(+1.45%)
Oct 14, 2014 2.650 2.840 2.650 2.760 1,616,479 +0.16(+6.15%)
Oct 10, 2014 2.600 2.600 2.600 0 -0.10(-3.70%)
Oct 09, 2014 2.880 2.880 2.610 2.700 2,212,988 -0.15(-5.26%)
Oct 08, 2014 2.740 2.880 2.490 2.850 4,395,248 +0.16(+5.95%)
Oct 07, 2014 2.980 3.000 2.650 2.690 1,484,839 -0.26(-8.81%)
Oct 06, 2014 2.970 2.990 2.900 2.950 937,995 +0.03(+1.03%)
Oct 03, 2014 3.010 3.020 2.910 2.920 1,145,167 -0.12(-3.95%)
Oct 02, 2014 3.080 3.090 2.940 3.040 897,175 -0.02(-0.65%)
Oct 01, 2014 3.110 3.170 3.050 3.060 694,882 -0.04(-1.29%)
Sep 30, 2014 3.230 3.240 3.090 3.100 916,611 -0.13(-4.02%)
Sep 29, 2014 3.310 3.320 3.220 3.230 822,515 -0.05(-1.52%)
Sep 26, 2014 3.350 3.350 3.260 3.280 946,315 -0.07(-2.09%)
Sep 25, 2014 3.300 3.350 3.250 3.350 936,815 +0.03(+0.90%)
Sep 24, 2014 3.400 3.430 3.310 3.320 1,215,117 -0.05(-1.48%)
Sep 23, 2014 3.360 3.430 3.330 3.370 840,112 +0.07(+2.12%)
Sep 22, 2014 3.430 3.440 3.260 3.300 1,604,548 -0.15(-4.35%)
Sep 19, 2014 3.500 3.550 3.420 3.450 2,212,620 -0.11(-3.09%)
Sep 18, 2014 3.600 3.625 3.550 3.560 956,824 -0.08(-2.20%)
Sep 17, 2014 3.740 3.765 3.620 3.640 822,489 -0.08(-2.15%)
Sep 16, 2014 3.810 3.820 3.710 3.720 857,534 -0.10(-2.62%)
Sep 15, 2014 3.830 3.850 3.760 3.820 540,369 -0.01(-0.26%)
Sep 12, 2014 3.810 3.860 3.800 3.830 784,049 +0.00(+0.00%)
Sep 11, 2014 3.850 3.860 3.780 3.830 1,186,721 -0.02(-0.52%)
Sep 10, 2014 3.900 3.940 3.780 3.850 896,406 -0.06(-1.53%)
Sep 09, 2014 3.860 3.930 3.810 3.910 1,385,625 +0.03(+0.77%)
Sep 08, 2014 3.920 3.920 3.830 3.880 591,004 -0.05(-1.27%)
Sep 05, 2014 3.980 4.000 3.800 3.930 838,537 +0.00(+0.00%)
Sep 04, 2014 4.160 4.190 3.920 3.930 1,300,896 -0.21(-5.07%)
Sep 03, 2014 4.200 4.230 4.140 4.140 902,849 -0.06(-1.43%)
Sep 02, 2014 4.240 4.260 4.170 4.200 927,578 -0.17(-3.89%)
Aug 29, 2014 4.370 4.370 4.370 0 +0.15(+3.55%)
Aug 28, 2014 4.260 4.280 4.200 4.220 543,316 +0.00(+0.00%)
Aug 27, 2014 4.280 4.290 4.235 4.220 456,487 -0.07(-1.63%)
Aug 26, 2014 4.280 4.290 4.240 4.290 569,881 +0.09(+2.14%)
Aug 25, 2014 4.250 4.280 4.200 4.200 412,171 -0.08(-1.87%)
Aug 22, 2014 4.300 4.320 4.210 4.280 675,072 +0.01(+0.23%)
Aug 21, 2014 4.320 4.350 4.230 4.270 927,525 -0.16(-3.61%)
Aug 20, 2014 4.350 4.480 4.340 4.430 1,163,992 +0.05(+1.14%)
Aug 19, 2014 4.400 4.440 4.340 4.380 867,757 -0.04(-0.90%)
Aug 18, 2014 4.350 4.425 4.290 4.420 1,320,334 +0.05(+1.14%)
Aug 15, 2014 4.230 4.430 4.200 4.370 1,154,944 +0.04(+0.92%)
Aug 14, 2014 4.240 4.450 4.230 4.330 1,672,018 +0.13(+3.10%)
Aug 13, 2014 4.200 4.220 4.120 4.200 467,827 +0.03(+0.72%)
Aug 12, 2014 4.130 4.240 4.130 4.170 866,436 +0.06(+1.46%)
Aug 11, 2014 4.060 4.130 4.040 4.110 583,783 +0.02(+0.49%)
Aug 08, 2014 4.110 4.190 4.070 4.090 672,584 -0.01(-0.24%)
Aug 07, 2014 4.110 4.130 4.050 4.100 854,156 -0.02(-0.49%)
Aug 06, 2014 4.050 4.200 4.040 4.120 1,292,870 +0.15(+3.78%)
Aug 05, 2014 3.950 3.980 3.800 3.970 1,413,678 -0.12(-2.93%)
Aug 01, 2014 4.090 4.090 4.090 0 +0.06(+1.49%)
Jul 31, 2014 4.080 4.100 3.950 4.030 1,057,931 -0.08(-1.95%)
Jul 30, 2014 4.100 4.150 4.050 4.110 572,470 +0.00(+0.00%)
Jul 29, 2014 4.120 4.140 4.060 4.110 956,033 +0.00(+0.00%)
Jul 28, 2014 4.070 4.110 4.040 4.110 938,247 +0.04(+0.98%)
Jul 25, 2014 3.890 4.070 3.890 4.070 1,223,279 +0.16(+4.09%)
Jul 24, 2014 4.010 4.010 3.880 3.910 1,109,826 -0.12(-2.98%)
Jul 23, 2014 4.120 4.150 3.990 4.030 1,154,313 -0.07(-1.71%)
Jul 22, 2014 4.130 4.140 4.060 4.100 594,276 -0.05(-1.20%)
Jul 21, 2014 4.210 4.220 4.100 4.150 607,660 -0.01(-0.24%)
Jul 18, 2014 4.170 4.190 4.100 4.160 796,422 -0.07(-1.65%)
Jul 17, 2014 4.120 4.260 4.100 4.230 1,334,446 +0.13(+3.17%)
Jul 16, 2014 4.080 4.160 4.060 4.100 1,289,169 +0.07(+1.74%)
Jul 15, 2014 4.240 4.270 4.030 4.030 1,760,170 -0.17(-4.05%)
Jul 14, 2014 4.220 4.280 4.180 4.200 1,327,917 -0.16(-3.67%)
Jul 11, 2014 4.220 4.370 4.220 4.360 1,199,084 +0.15(+3.56%)
Jul 10, 2014 4.530 4.550 4.210 4.210 2,045,989 -0.24(-5.39%)
Jul 09, 2014 4.250 4.450 4.250 4.450 2,031,423 +0.24(+5.70%)
Jul 08, 2014 4.280 4.310 4.110 4.210 1,724,175 -0.01(-0.24%)
Jul 07, 2014 4.250 4.300 4.200 4.220 630,325 -0.05(-1.17%)
Jul 04, 2014 4.260 4.310 4.260 4.270 231,579 -0.02(-0.47%)
Jul 03, 2014 4.310 4.320 4.250 4.290 679,141 -0.03(-0.69%)
Jul 02, 2014 4.320 4.380 4.290 4.320 789,352 -0.07(-1.59%)
Jun 30, 2014 4.390 4.390 4.390 0 +0.09(+2.09%)
Jun 27, 2014 4.320 4.370 4.230 4.300 820,017 +0.00(+0.00%)
Jun 26, 2014 4.230 4.320 4.195 4.300 667,526 +0.03(+0.70%)
Jun 25, 2014 4.330 4.340 4.170 4.270 2,065,359 -0.10(-2.29%)
Jun 24, 2014 4.520 4.570 4.350 4.370 3,532,431 -0.10(-2.24%)
Jun 23, 2014 4.550 4.560 4.420 4.470 1,000,251 -0.03(-0.67%)
Jun 20, 2014 4.390 4.540 4.360 4.500 3,180,445 +0.06(+1.35%)
Jun 19, 2014 4.450 4.560 4.420 4.440 2,314,971 +0.05(+1.14%)
Jun 18, 2014 4.220 4.395 4.210 4.390 1,429,226 +0.17(+4.03%)
Jun 17, 2014 4.200 4.290 4.180 4.220 1,046,232 -0.07(-1.63%)
Jun 16, 2014 4.350 4.350 4.180 4.290 1,233,787 +0.01(+0.23%)
Jun 13, 2014 4.370 4.400 4.220 4.280 1,381,852 -0.12(-2.73%)
Jun 12, 2014 4.290 4.410 4.280 4.400 1,521,964 +0.16(+3.77%)
Jun 11, 2014 4.110 4.300 4.110 4.240 1,224,888 +0.13(+3.16%)
Jun 10, 2014 4.010 4.120 4.000 4.110 1,003,003 +0.25(+6.48%)
Jun 06, 2014 3.940 3.960 3.830 3.860 797,366 -0.04(-1.03%)
Jun 05, 2014 3.850 3.930 3.810 3.900 1,267,941 +0.11(+2.90%)
Jun 04, 2014 3.830 3.950 3.670 3.790 3,473,594 +0.08(+2.16%)
Jun 03, 2014 3.320 3.850 3.280 3.710 4,212,253 +0.40(+12.08%)
Jun 02, 2014 3.280 3.360 3.280 3.310 331,470 +0.02(+0.61%)
May 30, 2014 3.340 3.340 3.260 3.290 1,231,473 -0.05(-1.50%)
May 29, 2014 3.300 3.370 3.250 3.340 1,259,518 +0.03(+0.91%)
May 28, 2014 3.420 3.430 3.290 3.310 816,546 -0.11(-3.22%)
May 27, 2014 3.500 3.510 3.400 3.420 938,858 -0.13(-3.66%)
May 26, 2014 3.590 3.590 3.540 3.550 88,774 -0.02(-0.56%)
May 23, 2014 3.590 3.620 3.530 3.570 381,014 -0.04(-1.11%)
May 22, 2014 3.590 3.620 3.560 3.610 441,723 +0.05(+1.40%)
May 21, 2014 3.530 3.560 3.500 3.560 649,838 +0.01(+0.28%)
May 20, 2014 3.550 3.600 3.520 3.550 399,224 -0.03(-0.84%)
May 16, 2014 3.580 3.580 3.580 3.580 0 -0.05(-1.38%)
May 15, 2014 3.690 3.690 3.590 3.630 744,121 -0.08(-2.16%)
May 14, 2014 3.750 3.750 3.700 3.710 443,885 +0.02(+0.54%)
May 13, 2014 3.700 3.730 3.660 3.690 383,444 +0.00(+0.00%)
May 12, 2014 3.680 3.750 3.675 3.690 1,083,129 +0.05(+1.37%)
May 09, 2014 3.700 3.700 3.580 3.640 1,068,850 -0.02(-0.55%)
May 08, 2014 3.710 3.720 3.650 3.660 1,270,774 -0.03(-0.81%)
May 07, 2014 3.830 3.865 3.660 3.690 1,150,425 -0.13(-3.40%)
May 06, 2014 3.830 3.870 3.810 3.820 549,223 -0.02(-0.52%)
May 05, 2014 3.880 3.910 3.840 3.840 589,019 -0.02(-0.52%)
May 02, 2014 3.790 3.870 3.770 3.860 564,507 +0.09(+2.39%)
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.