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 29, 2022 3.730 3.790 3.620 3.630 1,148,376 -0.07(-1.89%)
Apr 28, 2022 3.590 3.700 3.580 3.700 907,019 +0.13(+3.64%)
Apr 27, 2022 3.640 3.700 3.570 3.570 979,568 -0.07(-1.92%)
Apr 26, 2022 3.800 3.820 3.630 3.640 1,015,552 -0.11(-2.93%)
Apr 25, 2022 3.830 3.880 3.670 3.750 1,065,163 -0.20(-5.06%)
Apr 22, 2022 3.950 4.070 3.900 3.950 1,891,080 -0.06(-1.50%)
Apr 21, 2022 4.080 4.110 3.950 4.010 1,761,071 -0.12(-2.91%)
Apr 20, 2022 4.040 4.170 4.000 4.130 1,116,047 -0.07(-1.67%)
Apr 19, 2022 4.260 4.290 4.130 4.200 1,265,936 -0.12(-2.78%)
Apr 18, 2022 4.670 4.690 4.280 4.320 2,667,574 -0.37(-7.89%)
Apr 14, 2022 4.690 0 +0.04(+0.86%)
Apr 13, 2022 4.630 4.740 4.620 4.650 1,082,602 +0.06(+1.31%)
Apr 12, 2022 4.530 4.620 4.500 4.590 1,336,710 +0.09(+2.00%)
Apr 11, 2022 4.500 4.540 4.410 4.500 922,406 +0.06(+1.35%)
Apr 08, 2022 4.390 4.500 4.390 4.440 888,582 +0.08(+1.83%)
Apr 07, 2022 4.310 4.410 4.270 4.360 680,449 +0.04(+0.93%)
Apr 06, 2022 4.340 4.390 4.270 4.320 728,318 +0.00(+0.00%)
Apr 05, 2022 4.510 4.560 4.290 4.320 961,111 -0.17(-3.79%)
Apr 04, 2022 4.540 4.570 4.420 4.490 724,205 -0.05(-1.10%)
Apr 01, 2022 4.310 4.570 4.310 4.540 1,186,158 +0.20(+4.61%)
Mar 31, 2022 4.350 4.420 4.320 4.340 903,739 -0.01(-0.23%)
Mar 30, 2022 4.290 4.420 4.290 4.350 805,071 +0.04(+0.93%)
Mar 29, 2022 4.150 4.310 4.040 4.310 1,266,076 +0.06(+1.41%)
Mar 28, 2022 4.310 4.340 4.230 4.250 744,553 -0.12(-2.75%)
Mar 25, 2022 4.340 4.380 4.280 4.370 621,407 +0.01(+0.23%)
Mar 24, 2022 4.340 4.460 4.330 4.360 1,052,723 +0.02(+0.46%)
Mar 23, 2022 4.280 4.360 4.250 4.340 882,402 +0.12(+2.84%)
Mar 22, 2022 4.250 4.280 4.190 4.220 1,163,419 -0.03(-0.71%)
Mar 21, 2022 4.180 4.330 4.140 4.250 871,833 +0.11(+2.66%)
Mar 18, 2022 4.190 4.220 4.120 4.140 2,007,763 -0.10(-2.36%)
Mar 17, 2022 4.080 4.360 4.060 4.240 1,177,428 +0.21(+5.21%)
Mar 16, 2022 4.020 4.090 3.940 4.030 1,055,590 +0.00(+0.00%)
Mar 15, 2022 3.900 4.130 3.860 4.030 1,514,074 +0.01(+0.25%)
Mar 14, 2022 4.210 4.220 3.970 4.020 1,261,179 -0.29(-6.73%)
Mar 11, 2022 4.280 4.360 4.210 4.310 1,812,396 -0.12(-2.71%)
Mar 10, 2022 4.370 4.520 4.340 4.430 2,275,374 +0.04(+0.91%)
Mar 09, 2022 4.120 4.390 4.050 4.390 2,321,281 +0.00(+0.00%)
Mar 08, 2022 4.320 4.520 4.240 4.390 3,117,588 +0.11(+2.57%)
Mar 07, 2022 4.270 4.410 4.190 4.280 1,794,117 +0.03(+0.71%)
Mar 04, 2022 4.120 4.300 4.100 4.250 1,363,117 +0.14(+3.41%)
Mar 03, 2022 4.060 4.120 3.980 4.110 848,816 +0.03(+0.74%)
Mar 02, 2022 3.950 4.120 3.940 4.080 1,229,930 +0.02(+0.49%)
Mar 01, 2022 3.720 4.090 3.720 4.060 2,173,582 +0.34(+9.14%)
Feb 28, 2022 3.940 3.970 3.660 3.720 2,419,212 -0.21(-5.34%)
Feb 25, 2022 3.820 3.940 3.850 3.930 1,081,466 +0.05(+1.29%)
Feb 24, 2022 4.090 4.180 3.790 3.880 2,588,540 -0.10(-2.51%)
Feb 23, 2022 3.940 4.050 3.920 3.980 1,144,103 +0.02(+0.51%)
Feb 22, 2022 4.010 4.080 3.910 3.960 1,246,368 -0.07(-1.74%)
Feb 18, 2022 4.030 0 -0.09(-2.18%)
Feb 17, 2022 3.990 4.160 3.930 4.120 2,046,173 +0.21(+5.37%)
Feb 16, 2022 3.800 3.950 3.760 3.910 1,392,248 +0.13(+3.44%)
Feb 15, 2022 3.650 3.800 3.540 3.780 1,732,247 +0.05(+1.34%)
Feb 14, 2022 3.700 3.780 3.600 3.730 1,668,060 +0.05(+1.36%)
Feb 11, 2022 3.310 3.720 3.310 3.680 2,373,785 +0.33(+9.85%)
Feb 10, 2022 3.400 3.480 3.330 3.350 980,876 -0.08(-2.33%)
Feb 09, 2022 3.480 3.530 3.400 3.430 1,087,802 -0.05(-1.44%)
Feb 08, 2022 3.410 3.490 3.390 3.480 742,638 +0.07(+2.05%)
Feb 07, 2022 3.250 3.450 3.240 3.410 1,343,333 +0.17(+5.25%)
Feb 04, 2022 3.200 3.350 3.200 3.240 1,028,055 +0.03(+0.93%)
Feb 03, 2022 3.160 3.260 3.210 914,755 +0.03(+0.94%)
Feb 02, 2022 3.220 3.270 3.150 3.180 1,234,846 -0.03(-0.93%)
Feb 01, 2022 3.160 3.310 3.130 3.210 1,795,206 +0.11(+3.55%)
Jan 31, 2022 3.160 3.100 1,334,983 -0.05(-1.59%)
Jan 28, 2022 3.100 3.170 3.100 3.150 831,226 +0.04(+1.29%)
Jan 27, 2022 3.070 3.160 3.060 3.110 1,276,582 -0.02(-0.64%)
Jan 26, 2022 3.210 3.290 3.070 3.130 1,461,898 -0.11(-3.40%)
Jan 25, 2022 3.130 3.240 3.110 3.240 1,040,406 +0.05(+1.57%)
Jan 24, 2022 3.240 3.240 3.070 3.190 1,851,856 -0.05(-1.54%)
Jan 21, 2022 3.390 3.400 3.230 3.240 1,039,112 -0.14(-4.14%)
Jan 20, 2022 3.490 3.510 3.370 3.380 998,445 -0.10(-2.87%)
Jan 19, 2022 3.240 3.500 3.210 3.480 1,651,901 +0.28(+8.75%)
Jan 18, 2022 3.320 3.320 3.150 3.200 1,725,544 -0.11(-3.32%)
Jan 17, 2022 3.250 3.320 3.220 3.310 433,637 +0.03(+0.91%)
Jan 14, 2022 3.380 3.380 3.210 3.280 1,465,865 -0.09(-2.67%)
Jan 13, 2022 3.530 3.560 3.370 3.370 1,914,047 -0.23(-6.39%)
Jan 12, 2022 3.530 3.630 3.490 3.600 1,784,140 -0.12(-3.23%)
Jan 11, 2022 3.640 3.730 3.610 3.720 760,537 +0.08(+2.20%)
Jan 10, 2022 3.500 3.640 3.500 3.640 827,132 +0.10(+2.82%)
Jan 07, 2022 3.660 3.670 3.520 3.540 1,017,218 -0.09(-2.48%)
Jan 06, 2022 3.710 3.740 3.610 3.630 995,390 -0.14(-3.71%)
Jan 05, 2022 3.910 4.010 3.750 3.770 1,458,494 -0.11(-2.84%)
Jan 04, 2022 3.850 3.950 3.830 3.880 1,293,868 -0.06(-1.52%)
Dec 31, 2021 3.940 3.940 3.940 0 -0.06(-1.50%)
Dec 30, 2021 3.950 4.050 3.950 4.000 708,631 +0.04(+1.01%)
Dec 29, 2021 3.970 4.040 3.940 3.960 744,895 -0.09(-2.22%)
Dec 24, 2021 4.050 4.050 4.050 0 +0.05(+1.25%)
Dec 23, 2021 3.930 4.040 3.910 4.000 1,576,809 +0.07(+1.78%)
Dec 22, 2021 3.840 3.950 3.770 3.930 726,221 +0.10(+2.61%)
Dec 21, 2021 3.850 3.880 3.780 3.830 1,065,818 +0.00(+0.00%)
Dec 20, 2021 3.770 3.850 3.700 3.830 619,068 +0.03(+0.79%)
Dec 17, 2021 3.750 3.850 3.740 3.800 1,513,542 +0.07(+1.88%)
Dec 16, 2021 3.640 3.760 3.610 3.730 1,342,205 +0.13(+3.61%)
Dec 15, 2021 3.670 3.670 3.480 3.600 1,679,044 -0.07(-1.91%)
Dec 14, 2021 3.650 3.750 3.620 3.670 1,025,922 -0.07(-1.87%)
Dec 13, 2021 3.740 3.760 3.640 3.740 864,243 +0.03(+0.81%)
Dec 10, 2021 3.770 3.790 3.700 3.710 737,899 -0.03(-0.80%)
Dec 09, 2021 3.830 3.860 3.690 3.740 1,305,992 -0.15(-3.86%)
Dec 08, 2021 3.800 3.900 3.750 3.890 1,125,425 +0.09(+2.37%)
Dec 07, 2021 3.750 3.830 3.730 3.800 1,014,781 +0.06(+1.60%)
Dec 06, 2021 3.630 3.770 3.580 3.740 866,981 +0.04(+1.08%)
Dec 03, 2021 3.720 3.750 3.650 3.700 1,309,085 -0.01(-0.27%)
Dec 02, 2021 3.800 3.830 3.640 3.710 1,698,399 -0.12(-3.13%)
Dec 01, 2021 4.030 4.100 3.810 3.830 1,534,147 -0.10(-2.54%)
Nov 30, 2021 3.980 4.130 3.880 3.930 1,839,917 -0.02(-0.51%)
Nov 29, 2021 3.900 3.980 3.850 3.950 963,801 -0.03(-0.75%)
Nov 26, 2021 4.060 4.110 3.830 3.980 1,601,214 +0.01(+0.25%)
Nov 25, 2021 4.070 4.070 3.960 3.970 306,802 -0.06(-1.49%)
Nov 24, 2021 3.960 4.110 3.960 4.030 1,057,234 -0.03(-0.74%)
Nov 23, 2021 3.910 4.070 3.910 4.060 1,235,325 +0.03(+0.74%)
Nov 22, 2021 3.940 4.060 3.850 4.030 1,403,151 +0.03(+0.75%)
Nov 19, 2021 4.100 4.160 4.000 4.000 1,044,956 -0.14(-3.38%)
Nov 18, 2021 4.250 4.150 4.110 4.140 1,214,967 -0.13(-3.04%)
Nov 17, 2021 4.260 4.360 4.230 4.270 1,465,758 +0.05(+1.18%)
Nov 16, 2021 4.320 4.330 4.150 4.220 1,352,313 -0.06(-1.40%)
Nov 15, 2021 4.120 4.310 4.110 4.280 1,296,219 +0.12(+2.88%)
Nov 12, 2021 4.090 4.230 4.050 4.160 1,076,147 +0.01(+0.24%)
Nov 11, 2021 4.030 4.180 3.980 4.150 1,829,730 +0.21(+5.33%)
Nov 10, 2021 3.880 3.940 2,462,268 +0.11(+2.87%)
Nov 09, 2021 3.830 3.890 3.730 3.830 1,373,118 +0.02(+0.52%)
Nov 08, 2021 3.780 3.860 3.710 3.810 2,586,626 +0.05(+1.33%)
Nov 05, 2021 3.590 3.760 3.520 3.760 2,070,719 +0.22(+6.21%)
Nov 04, 2021 3.500 3.620 3.480 3.540 1,581,151 +0.03(+0.85%)
Nov 03, 2021 3.400 3.540 3.340 3.510 1,119,500 +0.05(+1.45%)
Nov 02, 2021 3.460 3.480 3.370 3.460 1,036,541 -0.01(-0.29%)
Nov 01, 2021 3.440 3.510 3.420 3.470 921,605 +0.06(+1.76%)
Oct 29, 2021 3.550 3.560 3.360 3.410 1,792,910 -0.21(-5.80%)
Oct 28, 2021 3.720 3.740 3.600 3.620 928,052 -0.08(-2.16%)
Oct 27, 2021 3.710 3.780 3.670 3.700 942,063 -0.01(-0.27%)
Oct 26, 2021 3.650 3.750 3.710 1,272,073 +0.02(+0.54%)
Oct 25, 2021 3.600 3.690 3.590 3.690 1,443,630 +0.14(+3.94%)
Oct 22, 2021 3.540 3.750 3.510 3.550 1,681,802 +0.05(+1.43%)
Oct 21, 2021 3.510 3.550 3.460 3.500 915,061 -0.06(-1.69%)
Oct 20, 2021 3.540 3.630 3.480 3.560 928,656 +0.01(+0.28%)
Oct 19, 2021 3.560 3.560 3.450 3.550 1,254,967 +0.09(+2.60%)
Oct 18, 2021 3.370 3.540 3.360 3.460 1,433,943 +0.07(+2.06%)
Oct 15, 2021 3.280 3.410 3.240 3.390 1,245,044 +0.03(+0.89%)
Oct 14, 2021 3.390 3.420 3.330 3.360 1,131,781 +0.02(+0.60%)
Oct 13, 2021 3.230 3.420 3.230 3.340 1,590,346 +0.13(+4.05%)
Oct 12, 2021 3.090 3.230 3.070 3.210 1,493,167 +0.15(+4.90%)
Oct 08, 2021 3.060 3.060 3.060 0 +0.00(+0.00%)
Oct 07, 2021 2.980 3.120 2.970 3.060 1,137,762 +0.06(+2.00%)
Oct 06, 2021 2.870 3.020 2.850 3.000 2,026,395 +0.13(+4.53%)
Oct 05, 2021 2.880 2.880 2.800 2.870 1,252,988 -0.05(-1.71%)
Oct 04, 2021 2.820 2.940 2.820 2.920 1,181,915 +0.07(+2.46%)
Oct 01, 2021 2.890 2.890 2.780 2.850 1,511,684 -0.02(-0.70%)
Sep 30, 2021 2.850 2.920 2.830 2.870 1,700,361 +0.05(+1.77%)
Sep 29, 2021 2.940 2.940 2.810 2.820 1,095,503 -0.13(-4.41%)
Sep 28, 2021 2.780 2.980 2.750 2.950 1,954,684 +0.14(+4.98%)
Sep 27, 2021 2.800 2.890 2.770 2.810 1,122,841 +0.03(+1.08%)
Sep 24, 2021 2.760 2.850 2.750 2.780 847,415 +0.00(+0.00%)
Sep 23, 2021 2.840 2.840 2.750 2.780 1,178,197 -0.08(-2.80%)
Sep 22, 2021 2.850 2.960 2.840 2.860 1,382,985 +0.02(+0.70%)
Sep 21, 2021 2.900 2.960 2.830 2.840 1,620,894 -0.04(-1.39%)
Sep 20, 2021 2.940 2.950 2.850 2.880 1,073,068 -0.08(-2.70%)
Sep 17, 2021 2.910 2.990 2.860 2.960 2,353,572 +0.03(+1.02%)
Sep 16, 2021 2.940 2.970 2.830 2.930 2,281,410 -0.13(-4.25%)
Sep 15, 2021 3.000 3.160 3.000 3.060 1,596,031 +0.07(+2.34%)
Sep 14, 2021 2.970 3.060 2.930 2.990 1,381,756 +0.03(+1.01%)
Sep 13, 2021 2.790 3.050 2.770 2.960 1,974,700 +0.21(+7.64%)
Sep 10, 2021 2.790 2.830 2.750 2.750 990,133 -0.08(-2.83%)
Sep 09, 2021 2.900 2.900 2.790 2.830 1,288,554 -0.05(-1.74%)
Sep 08, 2021 2.920 2.930 2.860 2.880 1,169,078 -0.05(-1.71%)
Sep 07, 2021 3.000 3.020 2.910 2.930 1,120,622 -0.07(-2.33%)
Sep 03, 2021 3.000 3.000 3.000 0 +0.11(+3.81%)
Sep 02, 2021 2.910 2.930 2.870 2.890 913,464 -0.02(-0.69%)
Sep 01, 2021 3.010 3.030 2.900 2.910 1,235,536 -0.09(-3.00%)
Aug 31, 2021 2.920 3.000 2.910 3.000 816,769 +0.08(+2.74%)
Aug 30, 2021 3.070 3.070 2.900 2.920 1,240,143 -0.13(-4.26%)
Aug 27, 2021 2.920 3.090 2.900 3.050 1,156,856 +0.14(+4.81%)
Aug 26, 2021 2.910 2.960 2.890 2.910 842,405 -0.02(-0.68%)
Aug 25, 2021 2.960 2.960 2.890 2.930 886,173 -0.06(-2.01%)
Aug 24, 2021 3.010 3.030 2.950 2.990 731,325 +0.00(+0.00%)
Aug 23, 2021 2.940 3.020 2.840 2.990 1,408,229 +0.16(+5.65%)
Aug 20, 2021 2.860 2.910 2.820 2.830 746,630 -0.02(-0.70%)
Aug 19, 2021 2.910 2.920 2.830 2.850 1,108,190 -0.07(-2.40%)
Aug 18, 2021 3.000 3.020 2.890 2.920 1,060,927 -0.06(-2.01%)
Aug 17, 2021 3.040 3.090 2.980 2.980 719,205 -0.09(-2.93%)
Aug 16, 2021 3.100 3.120 3.020 3.070 986,612 -0.01(-0.32%)
Aug 13, 2021 2.980 3.100 2.980 3.080 1,111,424 +0.14(+4.76%)
Aug 12, 2021 3.010 3.020 2.910 2.940 1,240,241 -0.09(-2.97%)
Aug 11, 2021 3.020 3.110 3.010 3.030 704,499 +0.05(+1.68%)
Aug 10, 2021 3.030 3.060 2.950 2.980 1,157,865 -0.04(-1.32%)
Aug 09, 2021 3.090 3.110 3.000 3.020 1,133,470 -0.13(-4.13%)
Aug 06, 2021 3.130 3.170 3.040 3.150 1,683,360 -0.04(-1.25%)
Aug 05, 2021 3.260 3.340 3.190 3.190 972,706 -0.15(-4.49%)
Aug 04, 2021 3.490 3.550 3.340 3.340 1,243,262 -0.13(-3.75%)
Aug 03, 2021 3.400 3.490 3.390 3.470 375,221 +0.06(+1.76%)
Jul 30, 2021 3.410 3.410 3.410 0 +0.01(+0.29%)
Jul 29, 2021 3.420 3.500 3.400 3.400 721,664 +0.06(+1.80%)
Jul 28, 2021 3.290 3.350 3.260 3.340 656,541 +0.05(+1.52%)
Jul 27, 2021 3.260 3.300 3.210 3.290 745,061 +0.02(+0.61%)
Jul 26, 2021 3.140 3.270 3.120 3.270 1,580,275 +0.14(+4.47%)
Jul 23, 2021 3.150 3.180 3.060 3.130 1,593,407 -0.04(-1.26%)
Jul 22, 2021 3.140 3.230 3.000 3.170 3,082,054 -0.37(-10.45%)
Jul 21, 2021 3.410 3.540 3.410 3.540 705,903 +0.11(+3.21%)
Jul 20, 2021 3.500 3.570 3.410 3.430 720,471 -0.03(-0.87%)
Jul 19, 2021 3.530 3.570 3.410 3.460 1,045,674 -0.07(-1.98%)
Jul 16, 2021 3.690 3.690 3.510 3.530 923,759 -0.19(-5.11%)
Jul 15, 2021 3.680 3.730 3.640 3.720 743,376 +0.05(+1.36%)
Jul 14, 2021 3.670 3.700 3.610 3.670 473,335 +0.08(+2.23%)
Jul 13, 2021 3.590 3.710 3.590 3.590 754,825 +0.01(+0.28%)
Jul 12, 2021 3.650 3.680 3.560 3.580 611,057 -0.07(-1.92%)
Jul 09, 2021 3.590 3.690 3.590 3.650 542,630 +0.06(+1.67%)
Jul 08, 2021 3.700 3.720 3.550 3.590 925,572 -0.10(-2.71%)
Jul 07, 2021 3.730 3.730 3.640 3.690 759,056 -0.03(-0.81%)
Jul 06, 2021 3.810 3.890 3.690 3.720 1,108,257 -0.01(-0.27%)
Jul 05, 2021 3.730 3.740 3.690 3.730 347,916 +0.01(+0.27%)
Jul 02, 2021 3.690 3.730 3.650 3.720 748,728 +0.07(+1.92%)
Jun 30, 2021 3.650 3.650 3.650 0 +0.07(+1.96%)
Jun 29, 2021 3.590 3.670 3.570 3.580 1,364,723 -0.04(-1.10%)
Jun 28, 2021 3.720 3.770 3.620 3.620 827,641 -0.10(-2.69%)
Jun 25, 2021 3.840 3.840 3.710 3.720 713,790 -0.09(-2.36%)
Jun 24, 2021 3.840 3.860 3.780 3.810 848,212 +0.00(+0.00%)
Jun 23, 2021 3.860 3.900 3.800 3.810 1,075,057 -0.02(-0.52%)
Jun 22, 2021 3.970 3.980 3.810 3.830 1,080,490 -0.15(-3.77%)
Jun 21, 2021 4.000 4.010 3.930 3.980 864,312 +0.03(+0.76%)
Jun 18, 2021 4.080 4.150 3.950 3.950 1,651,087 -0.11(-2.71%)
Jun 17, 2021 4.270 4.280 4.060 4.060 1,160,753 -0.31(-7.09%)
Jun 16, 2021 4.470 4.540 4.360 4.370 898,835 -0.09(-2.02%)
Jun 15, 2021 4.470 4.500 4.390 4.460 1,153,156 +0.03(+0.68%)
Jun 14, 2021 4.410 4.500 4.370 4.430 373,494 -0.07(-1.56%)
Jun 11, 2021 4.540 4.580 4.490 4.500 513,355 -0.08(-1.75%)
Jun 10, 2021 4.460 4.580 4.430 4.580 910,215 +0.13(+2.92%)
Jun 09, 2021 4.440 4.490 4.420 4.450 685,670 +0.02(+0.45%)
Jun 08, 2021 4.410 4.470 4.400 4.430 763,210 -0.03(-0.67%)
Jun 07, 2021 4.440 4.470 4.420 4.460 994,149 -0.01(-0.22%)
Jun 04, 2021 4.450 4.560 4.450 4.470 589,082 +0.05(+1.13%)
Jun 03, 2021 4.470 4.500 4.390 4.420 1,050,404 -0.19(-4.12%)
Jun 02, 2021 4.450 4.620 4.420 4.610 1,520,832 +0.14(+3.13%)
Jun 01, 2021 4.400 4.540 4.400 4.470 1,074,757 +0.12(+2.76%)
May 31, 2021 4.350 4.370 4.320 4.350 178,636 -0.02(-0.46%)
May 28, 2021 4.360 4.410 4.320 4.370 501,409 +0.04(+0.92%)
May 27, 2021 4.360 4.380 4.320 4.330 901,683 -0.05(-1.14%)
May 26, 2021 4.400 4.450 4.360 4.380 1,321,271 +0.02(+0.46%)
May 25, 2021 4.320 4.390 4.290 4.360 876,136 +0.01(+0.23%)
May 21, 2021 4.350 4.350 4.350 0 +0.02(+0.46%)
May 20, 2021 4.300 4.370 4.270 4.330 560,052 +0.05(+1.17%)
May 19, 2021 4.230 4.410 4.230 4.280 1,344,200 -0.02(-0.47%)
May 18, 2021 4.340 4.360 4.240 4.300 892,793 -0.05(-1.15%)
May 17, 2021 4.100 4.390 4.040 4.350 2,432,704 +0.30(+7.41%)
May 14, 2021 3.970 4.050 3.960 4.050 791,358 +0.11(+2.79%)
May 13, 2021 3.930 3.970 3.850 3.940 677,215 +0.00(+0.00%)
May 12, 2021 4.020 4.060 3.920 3.940 987,972 -0.10(-2.48%)
May 11, 2021 3.900 4.050 3.880 4.040 778,616 +0.09(+2.28%)
May 10, 2021 4.070 4.070 3.920 3.950 730,855 -0.07(-1.74%)
May 07, 2021 4.060 4.070 3.980 4.020 889,771 +0.05(+1.26%)
May 06, 2021 3.870 4.070 3.870 3.970 1,306,966 +0.12(+3.12%)
May 05, 2021 3.740 3.850 3.660 3.850 1,742,328 +0.13(+3.49%)
May 04, 2021 3.950 4.030 3.720 3.720 2,198,737 -0.35(-8.60%)
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.