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 )

5.590 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2021 3.910 3.920 3.830 3.840 836,059 -0.07(-1.79%)
Apr 29, 2021 4.000 4.000 3.880 3.910 1,121,869 -0.12(-2.98%)
Apr 28, 2021 3.960 4.050 3.920 4.030 1,010,304 +0.04(+1.00%)
Apr 27, 2021 4.150 4.150 3.990 3.990 551,852 -0.14(-3.39%)
Apr 26, 2021 4.160 4.160 4.080 4.130 997,823 -0.04(-0.96%)
Apr 23, 2021 4.260 4.290 4.160 4.170 666,345 -0.05(-1.18%)
Apr 22, 2021 4.300 4.300 4.190 4.220 754,319 -0.09(-2.09%)
Apr 21, 2021 4.230 4.310 4.220 4.310 1,065,255 +0.10(+2.38%)
Apr 20, 2021 4.170 4.230 4.130 4.210 818,537 +0.04(+0.96%)
Apr 19, 2021 4.200 4.230 4.150 4.170 546,866 -0.03(-0.71%)
Apr 16, 2021 4.310 4.320 4.160 4.200 1,125,481 -0.03(-0.71%)
Apr 15, 2021 4.150 4.270 4.090 4.230 1,605,272 +0.20(+4.96%)
Apr 14, 2021 4.090 4.100 4.010 4.030 508,908 -0.07(-1.71%)
Apr 13, 2021 4.040 4.120 4.020 4.100 769,587 +0.10(+2.50%)
Apr 12, 2021 4.100 4.100 3.990 4.000 703,432 -0.11(-2.68%)
Apr 09, 2021 4.050 4.120 4.030 4.110 607,762 -0.02(-0.48%)
Apr 08, 2021 4.090 4.140 4.050 4.130 668,464 +0.11(+2.74%)
Apr 07, 2021 4.050 4.080 4.020 4.020 596,641 -0.05(-1.23%)
Apr 06, 2021 4.000 4.100 4.000 4.070 854,359 +0.09(+2.26%)
Apr 05, 2021 3.940 4.000 3.920 3.980 575,858 +0.04(+1.02%)
Apr 01, 2021 3.940 3.940 3.940 0 +0.20(+5.35%)
Mar 31, 2021 3.660 3.830 3.610 3.740 2,529,871 +0.10(+2.75%)
Mar 30, 2021 3.720 3.770 3.610 3.640 1,156,950 -0.19(-4.96%)
Mar 29, 2021 3.830 3.850 3.710 3.830 806,637 +0.00(+0.00%)
Mar 26, 2021 3.790 3.850 3.760 3.830 1,309,557 +0.05(+1.32%)
Mar 25, 2021 3.810 3.830 3.740 3.780 1,078,714 -0.06(-1.56%)
Mar 24, 2021 3.920 3.930 3.800 3.840 1,131,551 -0.06(-1.54%)
Mar 23, 2021 4.040 4.050 3.890 3.900 1,098,071 -0.16(-3.94%)
Mar 22, 2021 4.060 4.150 4.050 4.060 1,092,293 -0.03(-0.73%)
Mar 19, 2021 4.050 4.170 4.040 4.090 1,411,149 +0.05(+1.24%)
Mar 18, 2021 4.120 4.160 4.030 4.040 1,368,562 -0.15(-3.58%)
Mar 17, 2021 4.050 4.250 4.050 4.190 1,555,131 +0.11(+2.70%)
Mar 16, 2021 4.120 4.120 4.040 4.080 621,412 -0.04(-0.97%)
Mar 15, 2021 4.030 4.130 4.010 4.120 895,733 +0.11(+2.74%)
Mar 12, 2021 3.900 4.080 3.880 4.010 948,646 +0.02(+0.50%)
Mar 11, 2021 3.970 4.030 3.920 3.990 882,985 +0.04(+1.01%)
Mar 10, 2021 3.960 3.990 3.910 3.950 671,464 +0.01(+0.25%)
Mar 09, 2021 4.020 4.080 3.930 3.940 1,269,499 +0.05(+1.29%)
Mar 08, 2021 3.870 3.940 3.850 3.890 1,158,391 +0.01(+0.26%)
Mar 05, 2021 3.800 3.880 3.720 3.880 1,327,846 +0.10(+2.65%)
Mar 04, 2021 3.760 3.870 3.700 3.780 1,556,576 +0.01(+0.27%)
Mar 03, 2021 3.700 3.820 3.640 3.770 1,400,316 -0.02(-0.53%)
Mar 02, 2021 3.660 3.860 3.640 3.790 1,122,362 +0.15(+4.12%)
Mar 01, 2021 3.820 3.850 3.620 3.640 1,582,505 -0.13(-3.45%)
Feb 26, 2021 3.860 3.880 3.670 3.770 2,711,207 -0.11(-2.84%)
Feb 25, 2021 3.980 4.060 3.880 3.880 2,696,810 -0.18(-4.43%)
Feb 24, 2021 3.980 4.090 3.930 4.060 1,042,000 +0.05(+1.25%)
Feb 23, 2021 4.140 4.170 3.960 4.010 1,283,460 -0.17(-4.07%)
Feb 22, 2021 4.050 4.200 3.990 4.180 4,095,484 +0.19(+4.76%)
Feb 19, 2021 4.090 4.090 3.940 3.990 1,604,032 -0.03(-0.75%)
Feb 18, 2021 4.310 4.350 4.020 4.020 1,560,160 -0.19(-4.51%)
Feb 17, 2021 4.200 4.250 4.100 4.210 1,711,525 -0.05(-1.17%)
Feb 16, 2021 4.380 4.410 4.240 4.260 1,422,053 -0.19(-4.27%)
Feb 12, 2021 4.450 4.450 4.450 0 -0.02(-0.45%)
Feb 11, 2021 4.570 4.590 4.440 4.470 809,070 -0.09(-1.97%)
Feb 10, 2021 4.570 4.570 4.480 4.560 683,175 +0.02(+0.44%)
Feb 09, 2021 4.580 4.580 4.480 4.540 584,753 -0.02(-0.44%)
Feb 08, 2021 4.560 4.580 4.520 4.560 791,185 +0.06(+1.33%)
Feb 05, 2021 4.450 4.520 4.380 4.500 717,633 +0.08(+1.81%)
Feb 04, 2021 4.370 4.450 4.320 4.420 790,843 -0.07(-1.56%)
Feb 03, 2021 4.400 4.520 4.400 4.490 812,682 +0.08(+1.81%)
Feb 02, 2021 4.380 4.450 4.320 4.410 973,760 -0.10(-2.22%)
Feb 01, 2021 4.500 4.510 4.340 4.510 1,714,255 +0.17(+3.92%)
Jan 29, 2021 4.480 4.530 4.310 4.340 1,452,825 +0.01(+0.23%)
Jan 28, 2021 4.340 4.460 4.240 4.330 2,168,263 +0.11(+2.61%)
Jan 27, 2021 4.320 4.320 4.160 4.220 1,686,377 -0.11(-2.54%)
Jan 26, 2021 4.320 4.420 4.290 4.330 714,995 +0.01(+0.23%)
Jan 25, 2021 4.430 4.450 4.300 4.320 851,445 -0.08(-1.82%)
Jan 22, 2021 4.240 4.440 4.230 4.400 1,032,833 +0.06(+1.38%)
Jan 21, 2021 4.390 4.400 4.300 4.340 1,516,609 -0.07(-1.59%)
Jan 20, 2021 4.380 4.420 4.250 4.410 1,395,817 +0.15(+3.52%)
Jan 19, 2021 4.240 4.300 4.190 4.260 760,183 +0.06(+1.43%)
Jan 18, 2021 4.180 4.240 4.180 4.200 225,625 +0.01(+0.24%)
Jan 15, 2021 4.250 4.320 4.160 4.190 1,592,783 -0.11(-2.56%)
Jan 14, 2021 4.320 4.400 4.270 4.300 993,846 +0.00(+0.00%)
Jan 13, 2021 4.330 4.450 4.290 4.300 1,262,456 -0.03(-0.69%)
Jan 12, 2021 4.330 4.350 4.260 4.330 843,582 +0.00(+0.00%)
Jan 11, 2021 4.430 4.470 4.330 4.330 1,082,900 -0.09(-2.04%)
Jan 08, 2021 4.580 4.610 4.360 4.420 2,452,028 -0.29(-6.16%)
Jan 07, 2021 4.690 4.730 4.570 4.710 1,273,061 -0.01(-0.21%)
Jan 06, 2021 4.700 4.750 4.560 4.720 1,651,378 -0.09(-1.87%)
Jan 05, 2021 5.020 5.040 4.760 4.810 1,664,435 -0.21(-4.18%)
Jan 04, 2021 4.850 5.040 4.790 5.020 1,849,788 +0.35(+7.49%)
Dec 31, 2020 4.670 4.670 4.670 0 -0.06(-1.27%)
Dec 30, 2020 4.570 4.740 4.550 4.730 746,762 +0.15(+3.28%)
Dec 29, 2020 4.550 4.630 4.520 4.580 807,170 -0.01(-0.22%)
Dec 24, 2020 4.590 4.590 4.590 0 +0.01(+0.22%)
Dec 23, 2020 4.550 4.620 4.530 4.580 778,447 +0.08(+1.78%)
Dec 22, 2020 4.770 4.870 4.470 4.500 1,744,612 -0.25(-5.26%)
Dec 21, 2020 4.760 4.900 4.710 4.750 1,065,159 -0.01(-0.21%)
Dec 18, 2020 4.890 4.960 4.730 4.760 1,958,799 -0.11(-2.26%)
Dec 17, 2020 4.700 4.900 4.700 4.870 1,612,338 +0.24(+5.18%)
Dec 16, 2020 4.610 4.640 4.530 4.630 820,875 +0.07(+1.54%)
Dec 15, 2020 4.520 4.690 4.480 4.560 1,113,836 +0.16(+3.64%)
Dec 14, 2020 4.490 4.560 4.400 4.400 597,175 -0.11(-2.44%)
Dec 11, 2020 4.560 4.580 4.470 4.510 740,077 -0.02(-0.44%)
Dec 10, 2020 4.570 4.660 4.480 4.530 1,006,893 -0.02(-0.44%)
Dec 09, 2020 4.640 4.670 4.500 4.550 1,082,982 -0.13(-2.78%)
Dec 08, 2020 4.760 4.780 4.640 4.680 801,436 -0.05(-1.06%)
Dec 07, 2020 4.480 4.820 4.480 4.730 1,906,038 +0.24(+5.35%)
Dec 04, 2020 4.540 4.580 4.450 4.490 876,443 -0.05(-1.10%)
Dec 03, 2020 4.650 4.670 4.460 4.540 1,133,758 -0.10(-2.16%)
Dec 02, 2020 4.600 4.650 4.520 4.640 908,887 +0.06(+1.31%)
Dec 01, 2020 4.500 4.620 4.450 4.580 1,589,598 +0.19(+4.33%)
Nov 30, 2020 4.290 4.400 4.220 4.390 1,592,255 +0.03(+0.69%)
Nov 27, 2020 4.290 4.370 4.240 4.360 837,566 -0.05(-1.13%)
Nov 26, 2020 4.340 4.410 4.340 4.410 254,464 +0.10(+2.32%)
Nov 25, 2020 4.310 4.470 4.250 4.310 1,888,976 +0.06(+1.41%)
Nov 24, 2020 4.190 4.390 4.190 4.250 2,193,153 -0.03(-0.70%)
Nov 23, 2020 4.400 4.470 4.270 4.280 1,478,151 -0.17(-3.82%)
Nov 20, 2020 4.470 4.580 4.440 4.450 1,647,005 +0.06(+1.37%)
Nov 19, 2020 4.350 4.450 4.340 4.390 1,251,713 +0.00(+0.00%)
Nov 18, 2020 4.480 4.490 4.360 4.390 1,626,778 -0.11(-2.44%)
Nov 17, 2020 4.540 4.600 4.440 4.500 1,466,096 -0.08(-1.75%)
Nov 16, 2020 4.600 4.670 4.550 4.580 1,124,604 -0.05(-1.08%)
Nov 13, 2020 4.690 4.730 4.580 4.630 1,153,800 +0.05(+1.09%)
Nov 12, 2020 4.540 4.710 4.540 4.580 1,545,248 +0.11(+2.46%)
Nov 11, 2020 4.490 4.540 4.430 4.470 1,168,030 -0.02(-0.45%)
Nov 10, 2020 4.720 4.720 4.480 4.490 1,727,236 -0.19(-4.06%)
Nov 09, 2020 4.660 4.700 4.510 4.680 2,700,307 -0.33(-6.59%)
Nov 06, 2020 5.150 5.190 4.980 5.010 1,320,751 -0.14(-2.72%)
Nov 05, 2020 4.880 5.210 4.800 5.150 3,294,021 +0.45(+9.57%)
Nov 04, 2020 4.900 4.920 4.640 4.700 1,454,963 -0.19(-3.89%)
Nov 03, 2020 4.950 4.960 4.780 4.890 1,066,073 -0.01(-0.20%)
Nov 02, 2020 4.980 4.980 4.640 4.900 2,695,586 +0.02(+0.41%)
Oct 30, 2020 4.850 4.900 4.720 4.880 1,037,095 +0.09(+1.88%)
Oct 29, 2020 4.720 4.860 4.690 4.790 965,947 +0.07(+1.48%)
Oct 28, 2020 5.110 5.150 4.700 4.720 1,801,670 -0.49(-9.40%)
Oct 27, 2020 5.120 5.250 5.120 5.210 985,923 +0.08(+1.56%)
Oct 26, 2020 5.150 5.320 5.130 5.130 827,983 -0.02(-0.39%)
Oct 23, 2020 5.220 5.220 5.070 5.150 976,400 -0.01(-0.19%)
Oct 22, 2020 5.110 5.170 5.040 5.160 824,429 -0.03(-0.58%)
Oct 21, 2020 5.130 5.270 5.090 5.190 980,121 +0.12(+2.37%)
Oct 20, 2020 5.070 5.150 5.000 5.070 696,669 +0.03(+0.60%)
Oct 19, 2020 5.200 5.250 5.040 5.040 649,291 -0.14(-2.70%)
Oct 16, 2020 5.310 5.320 5.150 5.180 791,762 -0.14(-2.63%)
Oct 15, 2020 5.330 5.430 5.290 5.320 775,525 -0.06(-1.12%)
Oct 14, 2020 5.390 5.510 5.360 5.380 1,040,266 +0.06(+1.13%)
Oct 13, 2020 5.320 5.370 5.210 5.320 1,903,686 -0.03(-0.56%)
Oct 09, 2020 5.350 5.350 5.350 0 +0.19(+3.68%)
Oct 08, 2020 4.980 5.200 4.950 5.160 1,303,158 +0.25(+5.09%)
Oct 07, 2020 5.020 5.040 4.910 4.910 1,698,455 -0.05(-1.01%)
Oct 06, 2020 5.240 5.300 4.950 4.960 1,311,885 -0.26(-4.98%)
Oct 05, 2020 5.190 5.290 5.160 5.220 1,164,035 +0.05(+0.97%)
Oct 02, 2020 5.110 5.220 5.070 5.170 1,429,425 +0.01(+0.19%)
Oct 01, 2020 5.170 5.230 5.120 5.160 1,058,025 +0.05(+0.98%)
Sep 30, 2020 5.150 5.220 5.050 5.110 1,306,437 -0.05(-0.97%)
Sep 29, 2020 5.120 5.230 5.080 5.160 929,154 +0.09(+1.78%)
Sep 28, 2020 5.140 5.170 4.990 5.070 1,224,873 +0.01(+0.20%)
Sep 25, 2020 5.070 5.120 4.980 5.060 1,277,515 -0.05(-0.98%)
Sep 24, 2020 4.780 5.140 4.740 5.110 1,762,283 +0.30(+6.24%)
Sep 23, 2020 5.050 5.080 4.790 4.810 2,063,098 -0.30(-5.87%)
Sep 22, 2020 5.270 5.320 5.090 5.110 2,178,314 -0.11(-2.11%)
Sep 21, 2020 5.300 5.410 5.120 5.220 1,980,347 -0.15(-2.79%)
Sep 18, 2020 5.590 5.620 5.370 5.370 2,554,125 -0.18(-3.24%)
Sep 17, 2020 5.470 5.580 5.410 5.550 1,181,141 -0.06(-1.07%)
Sep 16, 2020 5.690 5.690 5.550 5.610 1,247,580 +0.00(+0.00%)
Sep 15, 2020 5.750 5.830 5.560 5.610 2,239,332 -0.04(-0.71%)
Sep 14, 2020 5.420 5.670 5.400 5.650 1,592,753 +0.31(+5.81%)
Sep 11, 2020 5.450 5.610 5.310 5.340 1,677,683 -0.05(-0.93%)
Sep 10, 2020 5.490 5.590 5.370 5.390 1,927,805 -0.06(-1.10%)
Sep 09, 2020 5.400 5.530 5.370 5.450 2,416,350 +0.15(+2.83%)
Sep 08, 2020 5.220 5.420 5.140 5.300 1,304,237 -0.09(-1.67%)
Sep 04, 2020 5.390 5.390 5.390 0 -0.16(-2.88%)
Sep 03, 2020 5.450 5.590 5.340 5.550 1,258,995 +0.06(+1.09%)
Sep 02, 2020 5.410 5.500 5.330 5.490 1,284,288 +0.05(+0.92%)
Sep 01, 2020 5.750 5.750 5.360 5.440 2,041,017 -0.17(-3.03%)
Aug 31, 2020 5.660 5.750 5.590 5.610 1,418,218 +0.00(+0.00%)
Aug 28, 2020 5.520 5.650 5.460 5.610 1,384,087 +0.22(+4.08%)
Aug 27, 2020 5.650 5.680 5.290 5.390 1,908,751 -0.20(-3.58%)
Aug 26, 2020 5.360 5.620 5.360 5.590 1,359,916 +0.16(+2.95%)
Aug 25, 2020 5.420 5.440 5.200 5.430 1,158,531 -0.03(-0.55%)
Aug 24, 2020 5.590 5.590 5.380 5.460 1,200,545 -0.07(-1.27%)
Aug 21, 2020 5.620 5.620 5.490 5.530 888,616 -0.11(-1.95%)
Aug 20, 2020 5.580 5.720 5.540 5.640 1,155,775 +0.03(+0.53%)
Aug 19, 2020 5.790 5.860 5.550 5.610 1,484,865 -0.24(-4.10%)
Aug 18, 2020 6.090 6.110 5.800 5.850 1,935,407 -0.08(-1.35%)
Aug 17, 2020 5.820 6.000 5.750 5.930 2,039,765 +0.32(+5.70%)
Aug 14, 2020 5.600 5.630 5.450 5.610 2,111,300 +0.02(+0.36%)
Aug 13, 2020 5.400 5.660 5.340 5.590 2,577,450 +0.28(+5.27%)
Aug 12, 2020 5.480 5.480 5.270 5.310 1,737,259 -0.06(-1.12%)
Aug 11, 2020 5.460 5.630 5.340 5.370 2,835,000 -0.55(-9.29%)
Aug 10, 2020 6.190 6.300 5.910 5.920 1,813,699 -0.24(-3.90%)
Aug 07, 2020 6.340 6.380 6.010 6.160 3,914,251 -0.32(-4.94%)
Aug 06, 2020 7.030 7.060 6.300 6.480 4,356,805 -0.42(-6.09%)
Aug 05, 2020 6.950 7.070 6.780 6.900 2,534,265 +0.10(+1.47%)
Aug 04, 2020 6.740 6.820 6.550 6.800 2,326,121 +0.11(+1.64%)
Jul 31, 2020 6.690 6.690 6.690 0 +0.19(+2.92%)
Jul 30, 2020 6.510 6.670 6.390 6.500 1,446,634 -0.20(-2.99%)
Jul 29, 2020 6.830 6.840 6.460 6.700 2,117,953 -0.07(-1.03%)
Jul 28, 2020 6.660 6.900 6.570 6.770 1,827,328 +0.04(+0.59%)
Jul 27, 2020 6.810 7.020 6.640 6.730 2,845,047 +0.18(+2.75%)
Jul 24, 2020 6.400 6.630 6.370 6.550 2,103,225 +0.25(+3.97%)
Jul 23, 2020 6.600 6.600 6.240 6.300 2,250,349 -0.26(-3.96%)
Jul 22, 2020 6.560 6.710 6.500 6.560 1,739,882 +0.13(+2.02%)
Jul 21, 2020 6.400 6.570 6.290 6.430 2,914,975 +0.21(+3.38%)
Jul 20, 2020 6.160 6.290 6.120 6.220 1,767,032 +0.14(+2.30%)
Jul 17, 2020 5.960 6.080 5.890 6.080 1,674,382 +0.15(+2.53%)
Jul 16, 2020 5.970 6.030 5.840 5.930 1,189,561 -0.07(-1.17%)
Jul 15, 2020 6.020 6.060 5.920 6.000 1,214,233 -0.06(-0.99%)
Jul 14, 2020 5.780 6.080 5.760 6.060 2,083,790 +0.22(+3.77%)
Jul 13, 2020 6.190 6.330 5.810 5.840 2,648,192 -0.29(-4.73%)
Jul 10, 2020 6.240 6.300 6.050 6.130 1,491,773 -0.10(-1.61%)
Jul 09, 2020 6.200 6.310 6.010 6.230 2,049,528 +0.06(+0.97%)
Jul 08, 2020 5.990 6.300 5.980 6.170 3,338,226 +0.26(+4.40%)
Jul 07, 2020 5.630 5.940 5.620 5.910 2,158,608 +0.24(+4.23%)
Jul 06, 2020 5.740 5.830 5.550 5.670 3,047,420 +0.03(+0.53%)
Jul 03, 2020 5.450 5.680 5.430 5.640 988,529 +0.21(+3.87%)
Jul 02, 2020 5.330 5.590 5.280 5.430 2,854,773 +0.04(+0.74%)
Jun 30, 2020 5.390 5.390 5.390 0 +0.39(+7.80%)
Jun 29, 2020 4.920 5.000 4.860 5.000 1,494,398 +0.07(+1.42%)
Jun 26, 2020 4.750 4.930 4.650 4.930 1,478,997 +0.13(+2.71%)
Jun 25, 2020 4.760 4.810 4.690 4.800 834,529 +0.04(+0.84%)
Jun 24, 2020 4.820 4.890 4.650 4.760 1,304,966 -0.07(-1.45%)
Jun 23, 2020 4.760 4.860 4.730 4.830 1,390,955 +0.11(+2.33%)
Jun 22, 2020 4.590 4.750 4.560 4.720 1,911,661 +0.22(+4.89%)
Jun 19, 2020 4.400 4.600 4.400 4.500 2,535,379 +0.16(+3.69%)
Jun 18, 2020 4.490 4.550 4.320 4.340 1,353,587 -0.18(-3.98%)
Jun 17, 2020 4.610 4.640 4.480 4.520 1,428,296 -0.07(-1.53%)
Jun 16, 2020 4.760 4.760 4.570 4.590 1,058,687 -0.17(-3.57%)
Jun 15, 2020 4.620 4.790 4.460 4.760 1,231,266 +0.07(+1.49%)
Jun 12, 2020 4.880 4.930 4.670 4.690 1,624,434 -0.10(-2.09%)
Jun 11, 2020 5.000 5.070 4.710 4.790 3,128,601 -0.22(-4.39%)
Jun 10, 2020 4.850 5.020 4.650 5.010 1,964,223 +0.22(+4.59%)
Jun 09, 2020 4.850 4.950 4.760 4.790 1,804,575 -0.03(-0.62%)
Jun 08, 2020 4.850 4.850 4.730 4.820 1,005,940 -0.01(-0.21%)
Jun 05, 2020 4.690 4.850 4.570 4.830 1,796,419 -0.05(-1.02%)
Jun 04, 2020 4.900 4.960 4.840 4.880 1,115,373 +0.09(+1.88%)
Jun 03, 2020 4.910 5.020 4.760 4.790 2,037,433 -0.22(-4.39%)
Jun 02, 2020 5.210 5.210 4.940 5.010 2,147,551 -0.19(-3.65%)
Jun 01, 2020 5.170 5.220 5.090 5.200 1,257,072 +0.06(+1.17%)
May 29, 2020 5.250 5.290 5.120 5.140 2,843,998 +0.01(+0.19%)
May 28, 2020 5.180 5.320 5.080 5.130 2,565,986 +0.06(+1.18%)
May 27, 2020 4.760 5.100 4.730 5.070 2,317,448 +0.18(+3.68%)
May 26, 2020 5.200 5.220 4.890 4.890 2,271,232 -0.35(-6.68%)
May 25, 2020 5.250 5.260 5.210 5.240 275,708 -0.04(-0.76%)
May 22, 2020 5.280 5.430 5.240 5.280 1,868,894 +0.03(+0.57%)
May 21, 2020 5.360 5.360 5.120 5.250 1,810,171 -0.13(-2.42%)
May 20, 2020 5.310 5.480 5.290 5.380 2,464,725 +0.11(+2.09%)
May 19, 2020 5.340 5.430 5.230 5.270 2,771,838 -0.19(-3.48%)
May 15, 2020 5.460 5.460 5.460 0 +0.12(+2.25%)
May 14, 2020 5.020 5.340 5.000 5.340 2,833,691 +0.28(+5.53%)
May 13, 2020 5.160 5.180 4.900 5.060 2,143,989 -0.05(-0.98%)
May 12, 2020 5.050 5.240 5.050 5.110 2,096,602 +0.09(+1.79%)
May 11, 2020 5.200 5.280 4.990 5.020 2,285,684 -0.13(-2.52%)
May 08, 2020 5.040 5.210 5.010 5.150 3,077,271 +0.12(+2.39%)
May 07, 2020 5.110 5.140 4.950 5.030 3,579,621 -0.07(-1.37%)
May 06, 2020 5.010 5.200 4.990 5.100 1,772,216 -0.04(-0.78%)
May 05, 2020 4.870 5.200 4.750 5.140 3,684,212 -0.06(-1.15%)
May 04, 2020 5.160 5.310 5.140 5.200 1,860,453 +0.09(+1.76%)
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.