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

American Creek Resources Ltd (TSV: AMK )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2008 0.1950 0.2050 0.1800 0.2050 236,629 +0.03(+17.14%)
Apr 29, 2008 0.2000 0.2000 0.1700 0.1750 61,300 -0.03(-12.50%)
Apr 28, 2008 0.1950 0.2000 0.1700 0.2000 44,000 +0.00(+0.00%)
Apr 25, 2008 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Apr 24, 2008 0.2000 0.2000 0.2000 0.2000 3,500 +0.02(+11.11%)
Apr 23, 2008 0.1950 0.2000 0.1800 0.1800 76,076 -0.03(-14.29%)
Apr 22, 2008 0.2000 0.2100 0.2000 0.2100 26,000 +0.01(+5.00%)
Apr 21, 2008 0.2200 0.2200 0.2000 0.2000 27,500 -0.00(-2.44%)
Apr 18, 2008 0.2100 0.2100 0.2000 0.2050 72,000 -0.01(-2.38%)
Apr 17, 2008 0.2300 0.2300 0.2100 0.2100 65,700 -0.02(-6.67%)
Apr 16, 2008 0.2300 0.2350 0.2200 0.2250 56,000 -0.01(-6.25%)
Apr 15, 2008 0.2400 0.2400 0.2400 0.2400 3,253 +0.00(+0.00%)
Apr 14, 2008 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Apr 11, 2008 0.2350 0.2400 0.2300 0.2400 51,072 +0.01(+4.35%)
Apr 10, 2008 0.2500 0.2550 0.2300 0.2300 80,000 -0.03(-11.54%)
Apr 09, 2008 0.2600 0.2600 0.2400 0.2600 12,500 +0.01(+4.00%)
Apr 08, 2008 0.2400 0.2500 0.2100 0.2500 77,000 +0.03(+13.64%)
Apr 07, 2008 0.2700 0.2750 0.2200 0.2200 149,500 -0.03(-12.00%)
Apr 04, 2008 0.2300 0.2500 0.2200 0.2500 70,000 +0.02(+8.70%)
Apr 03, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Apr 02, 2008 0.2300 0.2300 0.2200 0.2200 22,000 +0.00(+0.00%)
Apr 01, 2008 0.2000 0.2400 0.2000 0.2200 7,500 +0.01(+4.76%)
Mar 31, 2008 0.2200 0.2200 0.2100 0.2100 18,200 +0.00(+0.00%)
Mar 28, 2008 0.2300 0.2500 0.2050 0.2100 223,778 -0.02(-8.70%)
Mar 27, 2008 0.2500 0.2550 0.2300 0.2300 67,119 -0.00(-2.13%)
Mar 26, 2008 0.2350 0.2350 0.2350 0.2350 38,000 +0.00(+2.17%)
Mar 25, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 24, 2008 0.2200 0.2400 0.2200 0.2300 21,875 +0.01(+4.55%)
Mar 21, 2008 0.2500 0.2550 0.2100 0.2200 92,000 +0.00(+0.00%)
Mar 20, 2008 0.2500 0.2550 0.2100 0.2200 92,000 -0.01(-4.35%)
Mar 19, 2008 0.2450 0.2500 0.2100 0.2300 230,837 +0.01(+2.22%)
Mar 18, 2008 0.3100 0.3100 0.2250 0.2250 66,000 -0.10(-29.69%)
Mar 17, 2008 0.3000 0.3500 0.2800 0.3200 128,000 -0.01(-3.03%)
Mar 14, 2008 0.3200 0.3350 0.3200 0.3300 46,500 +0.00(+0.00%)
Mar 13, 2008 0.3050 0.3300 0.3050 0.3300 43,000 +0.02(+6.45%)
Mar 12, 2008 0.3100 0.3200 0.2900 0.3100 86,000 -0.01(-3.13%)
Mar 11, 2008 0.3150 0.3200 0.3000 0.3200 36,600 +0.03(+10.34%)
Mar 10, 2008 0.3100 0.3300 0.2900 0.2900 74,500 +0.00(+0.00%)
Mar 07, 2008 0.2800 0.3200 0.2800 0.2900 97,000 -0.03(-7.94%)
Mar 06, 2008 0.2700 0.3650 0.2700 0.3150 84,500 +0.05(+21.15%)
Mar 05, 2008 0.3250 0.3400 0.2600 0.2600 71,001 -0.07(-20.00%)
Mar 04, 2008 0.3250 0.3250 0.3250 0.3250 400 +0.00(+0.00%)
Mar 03, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 29, 2008 0.3200 0.3250 0.3000 0.3250 23,000 +0.01(+1.56%)
Feb 28, 2008 0.3500 0.3500 0.3200 0.3200 19,000 -0.04(-11.11%)
Feb 27, 2008 0.3100 0.3600 0.3100 0.3600 110,500 +0.06(+20.00%)
Feb 26, 2008 0.2800 0.3550 0.2700 0.3000 85,060 +0.00(+0.00%)
Feb 25, 2008 0.3400 0.3400 0.2600 0.3000 118,250 -0.04(-10.45%)
Feb 22, 2008 0.3950 0.4000 0.3350 0.3350 25,250 -0.06(-15.19%)
Feb 21, 2008 0.3850 0.3950 0.3500 0.3950 41,850 +0.01(+2.60%)
Feb 20, 2008 0.3650 0.4500 0.3650 0.3850 352,200 +0.06(+18.46%)
Feb 19, 2008 0.2600 0.3250 0.2600 0.3250 205,799 +0.08(+30.00%)
Feb 18, 2008 0.2500 0.2550 0.2500 0.2500 21,201 +0.00(+0.00%)
Feb 15, 2008 0.2500 0.2550 0.2500 0.2500 21,201 +0.00(+0.00%)
Feb 14, 2008 0.2200 0.2500 0.2200 0.2500 89,090 +0.02(+11.11%)
Feb 13, 2008 0.2200 0.2250 0.2200 0.2250 17,000 +0.02(+7.14%)
Feb 12, 2008 0.2500 0.2500 0.2100 0.2100 86,375 -0.02(-6.67%)
Feb 11, 2008 0.2300 0.2600 0.2200 0.2250 85,500 -0.01(-6.25%)
Feb 08, 2008 0.2700 0.2900 0.2400 0.2400 15,750 -0.01(-4.00%)
Feb 07, 2008 0.2950 0.3000 0.2500 0.2500 98,589 -0.04(-15.25%)
Feb 06, 2008 0.2900 0.2950 0.2900 0.2950 32,000 +0.01(+3.51%)
Feb 05, 2008 0.3400 0.3400 0.2850 0.2850 77,060 -0.06(-16.18%)
Feb 04, 2008 0.3700 0.3700 0.3400 0.3400 2,000 -0.00(-1.45%)
Feb 01, 2008 0.3650 0.3650 0.3450 0.3450 6,000 -0.02(-4.17%)
Jan 31, 2008 0.3600 0.3700 0.3600 0.3600 30,150 +0.02(+4.35%)
Jan 30, 2008 0.3450 0.3450 0.3450 0.3450 1,500 -0.05(-12.66%)
Jan 29, 2008 0.4050 0.4050 0.3400 0.3950 32,910 +0.00(+0.00%)
Jan 28, 2008 0.4050 0.4050 0.3400 0.3950 32,910 +0.07(+19.70%)
Jan 25, 2008 0.3500 0.3500 0.3300 0.3300 25,000 -0.03(-8.33%)
Jan 24, 2008 0.3200 0.3900 0.3200 0.3600 94,900 -0.01(-2.70%)
Jan 23, 2008 0.3700 0.3700 0.3700 0.3700 1,000 -0.02(-5.13%)
Jan 22, 2008 0.3900 0.3900 0.3500 0.3900 6,500 +0.04(+11.43%)
Jan 21, 2008 0.3750 0.3750 0.3500 0.3500 22,000 -0.06(-14.63%)
Jan 18, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 17, 2008 0.3900 0.4100 0.3900 0.4100 16,000 +0.04(+10.81%)
Jan 16, 2008 0.4100 0.4250 0.3700 0.3700 34,500 -0.04(-9.76%)
Jan 15, 2008 0.3950 0.4100 0.3600 0.4100 68,500 +0.03(+7.89%)
Jan 14, 2008 0.4000 0.4000 0.3800 0.3800 20,000 +0.01(+2.70%)
Jan 11, 2008 0.4250 0.4250 0.3650 0.3700 40,000 -0.01(-2.63%)
Jan 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2008 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jan 08, 2008 0.3900 0.3900 0.3650 0.3800 18,500 -0.01(-2.56%)
Jan 07, 2008 0.3850 0.3900 0.3650 0.3900 50,500 +0.01(+1.30%)
Jan 04, 2008 0.3850 0.3850 0.3850 0.3850 20,000 +0.01(+1.32%)
Jan 03, 2008 0.4400 0.4400 0.3800 0.3800 79,000 -0.07(-14.61%)
Jan 02, 2008 0.3800 0.4450 0.3800 0.4450 35,271 +0.07(+17.11%)
Jan 01, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 31, 2007 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-2.56%)
Dec 28, 2007 0.4300 0.4300 0.3900 0.3900 13,500 +0.01(+2.63%)
Dec 27, 2007 0.4000 0.4000 0.3800 0.3800 38,500 -0.02(-5.00%)
Dec 26, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Dec 24, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Dec 21, 2007 0.3600 0.4000 0.3600 0.4000 15,000 +0.04(+11.11%)
Dec 20, 2007 0.3800 0.3950 0.3600 0.3600 35,800 +0.00(+0.00%)
Dec 19, 2007 0.3700 0.3700 0.3500 0.3600 38,060 -0.03(-7.69%)
Dec 18, 2007 0.4300 0.4300 0.3900 0.3900 23,100 -0.03(-7.14%)
Dec 17, 2007 0.4700 0.4700 0.4200 0.4200 7,600 -0.04(-8.70%)
Dec 14, 2007 0.4600 0.4600 0.4600 0.4600 2,000 +0.03(+6.98%)
Dec 13, 2007 0.4200 0.4300 0.4200 0.4300 14,000 +0.00(+0.00%)
Dec 12, 2007 0.4700 0.4700 0.4300 0.4300 43,460 -0.06(-12.24%)
Dec 11, 2007 0.4600 0.5300 0.4600 0.4900 129,500 +0.03(+6.52%)
Dec 10, 2007 0.4700 0.4700 0.4600 0.4600 45,900 -0.02(-4.17%)
Dec 07, 2007 0.5000 0.5000 0.4600 0.4800 156,500 -0.02(-4.00%)
Dec 06, 2007 0.5600 0.5700 0.4500 0.5000 81,700 -0.04(-7.41%)
Dec 05, 2007 0.5500 0.5500 0.5400 0.5400 11,200 +0.02(+3.85%)
Dec 04, 2007 0.5700 0.5700 0.5100 0.5200 43,000 -0.03(-5.45%)
Dec 03, 2007 0.5600 0.5600 0.5200 0.5500 14,000 +0.04(+7.84%)
Nov 30, 2007 0.5500 0.5600 0.5000 0.5100 68,985 -0.04(-7.27%)
Nov 29, 2007 0.5300 0.5700 0.5300 0.5500 55,500 +0.08(+15.79%)
Nov 28, 2007 0.4600 0.5000 0.4500 0.4750 51,053 +0.02(+4.40%)
Nov 27, 2007 0.4750 0.5000 0.4500 0.4550 60,100 -0.04(-9.00%)
Nov 26, 2007 0.5600 0.5800 0.5000 0.5000 77,090 -0.06(-10.71%)
Nov 23, 2007 0.5800 0.6000 0.5500 0.5600 72,800 +0.01(+1.82%)
Nov 21, 2007 0.6400 0.6600 0.5500 0.5500 95,731 -0.09(-14.06%)
Nov 20, 2007 0.6000 0.6400 0.5500 0.6400 115,335 +0.04(+6.67%)
Nov 19, 2007 0.6500 0.6500 0.5800 0.6000 81,563 -0.02(-3.23%)
Nov 16, 2007 0.6400 0.6400 0.6200 0.6200 8,040 +0.00(+0.00%)
Nov 15, 2007 0.6400 0.6400 0.6200 0.6200 32,200 +0.00(+0.00%)
Nov 14, 2007 0.6500 0.6500 0.6200 0.6200 11,000 -0.05(-7.46%)
Nov 13, 2007 0.6600 0.6700 0.6100 0.6700 20,100 +0.07(+11.67%)
Nov 12, 2007 0.6500 0.6500 0.6000 0.6000 39,060 -0.06(-9.09%)
Nov 09, 2007 0.6600 0.6700 0.6400 0.6600 64,500 +0.01(+1.54%)
Nov 08, 2007 0.6500 0.6800 0.6400 0.6500 95,833 -0.02(-2.99%)
Nov 07, 2007 0.6500 0.7000 0.6500 0.6700 125,798 -0.02(-2.90%)
Nov 06, 2007 0.6700 0.6900 0.6700 0.6900 17,275 +0.01(+1.47%)
Nov 05, 2007 0.7000 0.7000 0.6500 0.6800 122,098 -0.01(-1.45%)
Nov 02, 2007 0.6500 0.6900 0.6400 0.6900 74,966 +0.02(+2.99%)
Nov 01, 2007 0.6900 0.6900 0.6400 0.6700 79,027 -0.01(-1.47%)
Oct 31, 2007 0.6500 0.7000 0.6500 0.6800 33,009 -0.02(-2.86%)
Oct 30, 2007 0.7000 0.7000 0.6600 0.7000 24,753 -0.02(-2.78%)
Oct 29, 2007 0.7200 0.7200 0.6800 0.7200 32,641 +0.01(+1.41%)
Oct 26, 2007 0.6900 0.7200 0.6800 0.7100 44,200 +0.01(+1.43%)
Oct 25, 2007 0.7000 0.7000 0.6700 0.7000 29,500 -0.05(-6.67%)
Oct 24, 2007 0.7500 0.7500 0.7500 0.7500 11,500 -0.01(-1.32%)
Oct 23, 2007 0.7200 0.7600 0.6500 0.7600 31,461 -0.03(-3.80%)
Oct 19, 2007 0.7500 0.8200 0.7000 0.7900 220,068 +0.03(+3.95%)
Oct 18, 2007 0.7100 0.7600 0.6800 0.7600 19,500 +0.08(+11.76%)
Oct 17, 2007 0.7100 0.7100 0.6800 0.6800 24,200 +0.03(+4.62%)
Oct 16, 2007 0.6900 0.7000 0.6500 0.6500 49,026 -0.04(-5.80%)
Oct 15, 2007 0.7200 0.7200 0.6800 0.6900 81,500 -0.04(-5.48%)
Oct 12, 2007 0.7500 0.7500 0.7000 0.7300 10,270 +0.00(+0.00%)
Oct 11, 2007 0.6600 0.7300 0.6600 0.7300 11,720 +0.03(+4.29%)
Oct 10, 2007 0.8000 0.8000 0.7000 0.7000 57,289 +0.00(+0.00%)
Oct 09, 2007 0.7000 0.7500 0.7000 0.7000 47,847 -0.06(-7.89%)
Oct 08, 2007 0.7300 0.7600 0.7100 0.7600 52,135 +0.00(+0.00%)
Oct 05, 2007 0.7300 0.7600 0.7100 0.7600 52,135 +0.02(+2.70%)
Oct 04, 2007 0.7400 0.7400 0.7000 0.7400 55,953 +0.00(+0.00%)
Oct 03, 2007 0.7900 0.7900 0.7400 0.7400 37,610 -0.04(-5.13%)
Oct 02, 2007 0.7900 0.7900 0.7600 0.7800 4,220 -0.01(-1.27%)
Oct 01, 2007 0.7900 0.7900 0.7900 0.7900 1,100 +0.04(+5.33%)
Sep 28, 2007 0.7700 0.7700 0.7500 0.7500 10,500 -0.04(-5.06%)
Sep 27, 2007 0.7600 0.8200 0.7500 0.7900 56,500 -0.06(-7.06%)
Sep 26, 2007 0.8800 0.8800 0.8000 0.8500 11,798 -0.01(-1.16%)
Sep 25, 2007 0.9200 0.9200 0.7500 0.8600 106,740 -0.06(-6.52%)
Sep 24, 2007 0.7400 0.9200 0.7400 0.9200 134,834 +0.20(+27.78%)
Sep 21, 2007 0.6800 0.7200 0.6800 0.7200 30,500 +0.04(+5.88%)
Sep 20, 2007 0.6600 0.6800 0.6500 0.6800 37,500 +0.00(+0.00%)
Sep 19, 2007 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 18, 2007 0.6800 0.7000 0.6400 0.6800 28,760 +0.00(+0.00%)
Sep 17, 2007 0.6500 0.6800 0.6500 0.6800 20,000 -0.01(-1.45%)
Sep 14, 2007 0.6300 0.6900 0.6200 0.6900 40,500 -0.01(-1.43%)
Sep 13, 2007 0.6700 0.7000 0.6200 0.7000 44,370 +0.00(+0.00%)
Sep 12, 2007 0.7000 0.7200 0.6700 0.7000 17,200 -0.02(-2.78%)
Sep 11, 2007 0.7000 0.7200 0.7000 0.7200 8,346 +0.02(+2.86%)
Sep 10, 2007 0.7200 0.7300 0.7000 0.7000 28,900 -0.04(-5.41%)
Sep 07, 2007 0.7200 0.7400 0.7100 0.7400 27,588 +0.00(+0.00%)
Sep 06, 2007 0.7400 0.7400 0.7400 0.7400 4,100 -0.01(-1.33%)
Sep 05, 2007 0.7600 0.7900 0.7300 0.7500 12,425 -0.03(-3.85%)
Sep 04, 2007 0.7300 0.7800 0.7000 0.7800 21,610 +0.03(+4.00%)
Aug 31, 2007 0.7200 0.7500 0.7100 0.7500 29,285 +0.04(+5.63%)
Aug 30, 2007 0.7300 0.7400 0.7000 0.7100 67,000 -0.01(-1.39%)
Aug 29, 2007 0.7500 0.7500 0.7200 0.7200 10,950 -0.07(-8.86%)
Aug 28, 2007 0.7900 0.7900 0.7900 0.7900 1,500 -0.01(-1.25%)
Aug 27, 2007 0.8000 0.8000 0.7800 0.8000 7,260 +0.00(+0.00%)
Aug 24, 2007 0.8000 0.8000 0.8000 0.8000 2,792 +0.05(+6.67%)
Aug 23, 2007 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Aug 22, 2007 0.7500 0.7500 0.7500 0.7500 2,000 -0.05(-6.25%)
Aug 21, 2007 0.8600 0.8600 0.8000 0.8000 22,300 -0.07(-8.05%)
Aug 20, 2007 0.8000 0.8700 0.8000 0.8700 8,600 +0.07(+8.75%)
Aug 17, 2007 0.8200 0.8200 0.8000 0.8000 44,000 -0.02(-2.44%)
Aug 16, 2007 0.8000 0.8200 0.8000 0.8200 18,750 -0.02(-2.38%)
Aug 15, 2007 0.8300 0.8500 0.8300 0.8400 4,600 -0.06(-6.67%)
Aug 14, 2007 0.8700 0.9000 0.8700 0.9000 10,000 +0.00(+0.00%)
Aug 13, 2007 0.9200 0.9200 0.9000 0.9000 3,000 +0.03(+3.45%)
Aug 10, 2007 0.8700 0.8700 0.8700 0.8700 1,676 -0.04(-4.40%)
Aug 09, 2007 0.9000 0.9100 0.9000 0.9100 13,000 -0.02(-2.15%)
Aug 08, 2007 0.9300 0.9300 0.9300 0.9300 1,200 -0.02(-2.11%)
Aug 07, 2007 0.8500 0.9500 0.8300 0.9500 18,259 +0.07(+7.95%)
Aug 06, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 03, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 02, 2007 0.8800 0.8800 0.8800 0.8800 15,000 +0.00(+0.00%)
Aug 01, 2007 0.9600 0.9800 0.8500 0.8800 69,000 -0.08(-8.33%)
Jul 31, 2007 0.8700 0.9600 0.8600 0.9600 17,700 +0.03(+3.23%)
Jul 30, 2007 0.9300 0.9300 0.9300 0.9300 10,000 +0.00(+0.00%)
Jul 27, 2007 0.9300 0.9300 0.8500 0.9300 18,200 -0.02(-2.11%)
Jul 26, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 25, 2007 0.9000 0.9500 0.9000 0.9500 4,000 -0.01(-1.04%)
Jul 24, 2007 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 23, 2007 0.9000 0.9600 0.9000 0.9600 24,100 +0.06(+6.67%)
Jul 20, 2007 0.8600 0.9200 0.8600 0.9000 7,000 +0.05(+5.88%)
Jul 19, 2007 0.9500 0.9500 0.7000 0.8500 12,000 -0.06(-6.59%)
Jul 18, 2007 0.9200 0.9200 0.8500 0.9100 16,725 +0.00(+0.00%)
Jul 17, 2007 0.9500 0.9500 0.9100 0.9100 32,100 -0.04(-4.21%)
Jul 16, 2007 0.9800 0.9800 0.9500 0.9500 10,500 -0.05(-5.00%)
Jul 13, 2007 1.000 1.000 0.9100 1.000 87,100 +0.02(+2.04%)
Jul 12, 2007 0.9500 0.9800 0.9500 0.9800 7,000 +0.02(+2.08%)
Jul 11, 2007 0.9500 0.9600 0.9500 0.9600 15,500 +0.01(+1.05%)
Jul 10, 2007 0.9500 1.000 0.9500 0.9500 19,000 -0.01(-1.04%)
Jul 09, 2007 0.9500 0.9900 0.9300 0.9600 64,000 -0.04(-4.00%)
Jul 06, 2007 0.9800 1.000 0.9400 1.000 24,750 +0.02(+2.04%)
Jul 05, 2007 1.000 1.000 0.9800 0.9800 6,000 +0.00(+0.00%)
Jul 03, 2007 1.010 1.020 0.9500 0.9800 35,800 -0.02(-2.00%)
Jul 02, 2007 0.9700 1.000 0.8500 1.000 31,250 +0.00(+0.00%)
Jun 29, 2007 0.9700 1.000 0.8500 1.000 31,250 +0.00(+0.00%)
Jun 28, 2007 1.000 1.000 1.000 1.000 1,000 +0.03(+3.09%)
Jun 27, 2007 0.9700 1.000 0.9600 0.9700 19,020 +0.01(+1.04%)
Jun 26, 2007 1.050 1.050 0.9600 0.9600 5,400 -0.04(-4.00%)
Jun 25, 2007 1.050 1.050 1.000 1.000 16,750 -0.05(-4.76%)
Jun 22, 2007 1.050 1.050 1.050 1.050 2,700 -0.02(-1.87%)
Jun 21, 2007 1.070 1.070 1.070 1.070 2,000 +0.00(+0.00%)
Jun 20, 2007 1.090 1.100 1.000 1.070 23,800 -0.01(-0.93%)
Jun 19, 2007 1.090 1.090 1.000 1.080 39,150 +0.03(+2.86%)
Jun 18, 2007 1.140 1.140 1.040 1.050 16,300 +0.00(+0.00%)
Jun 15, 2007 1.040 1.050 1.040 1.050 18,900 +0.01(+0.96%)
Jun 14, 2007 1.040 1.050 1.040 1.040 8,400 +0.00(+0.00%)
Jun 13, 2007 1.040 1.040 0.9900 1.040 112,800 +0.00(+0.00%)
Jun 12, 2007 1.020 1.040 0.9500 1.040 158,801 -0.05(-4.59%)
Jun 11, 2007 1.060 1.090 1.060 1.090 9,000 +0.03(+2.83%)
Jun 08, 2007 1.050 1.070 1.010 1.060 64,800 +0.01(+0.95%)
Jun 07, 2007 1.220 1.300 1.050 1.050 66,532 -0.20(-16.00%)
Jun 06, 2007 1.350 1.360 1.250 1.250 20,100 +0.15(+13.64%)
Jun 05, 2007 1.150 1.220 1.100 1.100 77,671 +0.06(+5.77%)
Jun 04, 2007 1.040 1.040 1.040 1.040 905 -0.04(-3.70%)
Jun 01, 2007 1.000 1.080 1.000 1.080 50,540 +0.03(+2.86%)
May 31, 2007 1.000 1.050 1.000 1.050 101,700 +0.05(+5.00%)
May 30, 2007 1.030 1.050 1.000 1.000 87,100 -0.03(-2.91%)
May 29, 2007 1.010 1.050 1.000 1.030 58,500 -0.02(-1.90%)
May 25, 2007 1.010 1.050 1.010 1.050 38,820 -0.04(-3.67%)
May 24, 2007 1.000 1.120 0.9500 1.090 114,275 +0.23(+26.74%)
May 23, 2007 1.170 1.170 0.8600 0.8600 39,750 -0.29(-25.22%)
May 22, 2007 1.200 1.250 1.130 1.150 36,524 -0.10(-8.00%)
May 21, 2007 1.380 1.380 1.250 1.250 59,800 +0.00(+0.00%)
May 18, 2007 1.380 1.380 1.250 1.250 59,800 -0.17(-11.97%)
May 17, 2007 1.450 1.450 1.220 1.420 84,332 -0.06(-4.05%)
May 16, 2007 1.530 1.540 1.420 1.480 53,038 -0.03(-1.99%)
May 15, 2007 1.480 1.550 1.470 1.510 3,300 -0.04(-2.58%)
May 14, 2007 1.530 1.550 1.500 1.550 28,000 +0.00(+0.00%)
May 11, 2007 1.530 1.560 1.500 1.550 18,215 +0.01(+0.65%)
May 10, 2007 1.550 1.550 1.540 1.540 13,100 -0.01(-0.65%)
May 09, 2007 1.450 1.550 1.450 1.550 118,175 +0.05(+3.33%)
May 08, 2007 1.500 1.610 1.500 1.500 16,925 -0.13(-7.98%)
May 07, 2007 1.650 1.650 1.500 1.630 31,400 -0.02(-1.21%)
May 04, 2007 1.560 1.790 1.510 1.650 68,950 +0.09(+5.77%)
May 03, 2007 1.780 1.780 1.450 1.560 111,400 -0.24(-13.33%)
May 02, 2007 1.910 1.910 1.550 1.800 54,600 -0.13(-6.74%)
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.