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

Ultra Oil & Gas 2X ETF (NY: DIG )

38.90 +0.53 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 29, 2011 63.74 65.53 63.74 65.50 621,243 +1.90(+2.99%)
Apr 28, 2011 63.28 63.94 62.49 63.59 679,153 -0.16(-0.24%)
Apr 27, 2011 64.20 64.35 61.67 63.75 735,856 -0.06(-0.10%)
Apr 26, 2011 62.80 63.96 62.44 63.81 535,235 +1.27(+2.03%)
Apr 25, 2011 63.03 63.21 61.80 62.54 506,290 -0.63(-1.00%)
Apr 21, 2011 62.94 63.35 62.20 63.18 633,187 +0.65(+1.05%)
Apr 20, 2011 62.01 62.61 61.48 62.52 1,001,392 +2.66(+4.44%)
Apr 19, 2011 58.61 60.11 58.59 59.86 870,375 +1.28(+2.18%)
Apr 18, 2011 58.79 59.18 57.40 58.59 1,009,921 -1.92(-3.17%)
Apr 15, 2011 59.81 60.72 58.94 60.50 827,694 +1.02(+1.72%)
Apr 14, 2011 58.12 59.86 57.68 59.48 796,864 +0.70(+1.20%)
Apr 13, 2011 59.17 59.75 57.93 58.78 974,331 +0.36(+0.61%)
Apr 12, 2011 60.68 60.80 57.69 58.42 1,501,821 -3.67(-5.91%)
Apr 11, 2011 64.46 64.86 61.70 62.09 579,890 -2.41(-3.74%)
Apr 08, 2011 64.91 65.46 63.82 64.50 505,599 +0.35(+0.55%)
Apr 07, 2011 63.85 64.53 62.91 64.14 498,721 +0.18(+0.28%)
Apr 06, 2011 65.89 66.12 63.45 63.97 882,687 -1.28(-1.96%)
Apr 05, 2011 64.53 65.83 64.43 65.25 904,415 +0.45(+0.69%)
Apr 04, 2011 65.05 65.38 64.58 64.80 841,072 +0.06(+0.10%)
Apr 01, 2011 65.05 65.55 64.31 64.74 580,545 +0.42(+0.66%)
Mar 31, 2011 65.06 65.93 64.20 64.31 1,224,588 -0.25(-0.39%)
Mar 30, 2011 64.16 65.08 63.46 64.56 913,113 +1.08(+1.70%)
Mar 29, 2011 61.95 63.82 61.48 63.48 844,514 +1.39(+2.24%)
Mar 28, 2011 62.12 63.45 61.79 62.09 1,164,233 -0.16(-0.25%)
Mar 25, 2011 61.16 62.60 60.92 62.24 972,699 +1.14(+1.87%)
Mar 24, 2011 61.27 61.45 60.11 61.10 882,793 +0.34(+0.56%)
Mar 23, 2011 60.64 61.17 59.81 60.76 954,814 +0.14(+0.22%)
Mar 22, 2011 61.10 61.39 60.25 60.62 856,148 -0.31(-0.51%)
Mar 21, 2011 60.68 61.00 60.48 60.93 1,429,461 +3.25(+5.63%)
Mar 18, 2011 59.31 59.57 57.37 57.69 1,493,738 -0.31(-0.54%)
Mar 17, 2011 56.50 58.47 56.15 58.00 1,703,658 +3.27(+5.97%)
Mar 16, 2011 57.28 57.84 53.64 54.73 2,418,689 -2.14(-3.76%)
Mar 15, 2011 56.39 57.77 56.04 56.87 1,650,406 -0.90(-1.56%)
Mar 14, 2011 56.56 58.09 55.93 57.77 1,878,549 +0.47(+0.81%)
Mar 11, 2011 54.33 58.11 54.22 57.30 2,042,019 +1.87(+3.37%)
Mar 10, 2011 58.18 58.36 55.18 55.43 2,651,697 -4.36(-7.29%)
Mar 09, 2011 60.08 60.91 59.40 59.79 1,038,049 -0.73(-1.20%)
Mar 08, 2011 61.42 61.56 59.41 60.52 820,967 -0.99(-1.60%)
Mar 07, 2011 62.80 63.64 60.87 61.50 812,884 -0.70(-1.12%)
Mar 04, 2011 63.08 63.13 61.33 62.20 671,908 -0.77(-1.22%)
Mar 03, 2011 61.93 63.12 61.56 62.97 876,028 +1.70(+2.78%)
Mar 02, 2011 60.19 61.43 59.31 61.27 845,120 +0.59(+0.97%)
Mar 01, 2011 63.58 63.82 60.61 60.67 822,852 -2.21(-3.51%)
Feb 28, 2011 62.42 63.25 61.74 62.88 754,672 +0.83(+1.34%)
Feb 25, 2011 60.80 62.12 60.47 62.05 947,967 +1.64(+2.71%)
Feb 24, 2011 62.52 62.57 59.72 60.41 1,434,005 -1.73(-2.79%)
Feb 23, 2011 60.52 63.00 60.49 62.15 2,144,729 +2.19(+3.65%)
Feb 22, 2011 62.12 62.73 59.29 59.96 2,770,079 -0.93(-1.53%)
Feb 18, 2011 60.68 61.18 59.83 60.89 1,125,778 +0.60(+1.00%)
Feb 17, 2011 59.15 60.61 59.00 60.29 1,057,217 +1.19(+2.02%)
Feb 16, 2011 58.17 59.27 57.82 59.10 1,158,231 +1.40(+2.43%)
Feb 15, 2011 58.91 58.99 57.19 57.70 868,185 -1.23(-2.10%)
Feb 14, 2011 56.35 59.08 56.29 58.93 936,245 +2.49(+4.41%)
Feb 11, 2011 55.81 57.14 55.74 56.44 1,057,118 +0.08(+0.15%)
Feb 10, 2011 54.67 56.60 54.64 56.36 1,233,697 +0.98(+1.76%)
Feb 09, 2011 56.18 56.53 54.55 55.38 1,266,631 -1.29(-2.27%)
Feb 08, 2011 56.97 57.07 55.80 56.67 1,079,880 -0.45(-0.78%)
Feb 07, 2011 56.80 57.90 56.80 57.11 902,024 +0.81(+1.44%)
Feb 04, 2011 56.88 56.88 55.71 56.31 975,653 -0.38(-0.68%)
Feb 03, 2011 56.76 56.77 55.25 56.69 1,947,586 +0.04(+0.07%)
Feb 02, 2011 56.28 57.32 55.91 56.65 1,721,636 +0.11(+0.20%)
Feb 01, 2011 55.19 56.74 55.05 56.53 2,394,096 +1.85(+3.38%)
Jan 31, 2011 52.66 54.69 52.27 54.69 2,833,269 +2.74(+5.27%)
Jan 28, 2011 52.45 52.77 51.66 51.95 2,636,189 -0.38(-0.73%)
Jan 27, 2011 52.57 53.04 51.86 52.33 1,569,002 -0.37(-0.71%)
Jan 26, 2011 50.77 52.98 50.72 52.70 2,336,977 +2.26(+4.48%)
Jan 25, 2011 50.61 50.72 49.45 50.44 2,017,077 -0.40(-0.80%)
Jan 24, 2011 50.56 51.09 50.11 50.85 1,254,833 +0.25(+0.49%)
Jan 21, 2011 51.08 51.29 50.08 50.60 1,462,911 +0.50(+0.99%)
Jan 20, 2011 50.10 50.40 48.72 50.10 2,221,423 -0.80(-1.57%)
Jan 19, 2011 52.20 52.31 50.72 50.90 1,909,054 -1.14(-2.19%)
Jan 18, 2011 51.27 52.10 50.97 52.04 1,254,374 +0.83(+1.62%)
Jan 14, 2011 49.82 51.28 49.50 51.21 1,102,157 +1.23(+2.47%)
Jan 13, 2011 50.37 50.57 49.62 49.98 673,326 -0.18(-0.35%)
Jan 12, 2011 49.76 50.32 49.38 50.15 697,306 +1.26(+2.57%)
Jan 11, 2011 48.06 49.00 47.93 48.90 613,852 +1.37(+2.88%)
Jan 10, 2011 47.55 47.66 46.77 47.53 549,129 -0.29(-0.61%)
Jan 07, 2011 47.32 48.09 46.96 47.82 755,073 +0.61(+1.30%)
Jan 06, 2011 48.15 48.24 46.80 47.20 495,621 -0.70(-1.45%)
Jan 05, 2011 47.09 47.99 46.69 47.90 662,369 +0.29(+0.61%)
Jan 04, 2011 48.70 48.73 46.74 47.61 891,940 -0.65(-1.35%)
Jan 03, 2011 48.34 48.77 48.04 48.26 678,325 +0.73(+1.53%)
Dec 31, 2010 47.51 47.90 47.15 47.54 413,277 +0.12(+0.26%)
Dec 30, 2010 47.53 47.89 47.11 47.41 520,592 +0.04(+0.09%)
Dec 29, 2010 46.77 47.66 46.75 47.37 519,748 +0.74(+1.58%)
Dec 28, 2010 46.54 46.73 46.18 46.63 429,175 +0.40(+0.88%)
Dec 27, 2010 46.42 46.44 45.96 46.23 743,031 -0.39(-0.85%)
Dec 23, 2010 46.41 46.75 46.29 46.62 579,358 +0.27(+0.58%)
Dec 22, 2010 46.42 46.48 46.12 46.35 608,819 +0.24(+0.52%)
Dec 21, 2010 45.70 46.22 45.43 46.12 1,592,039 +0.77(+1.69%)
Dec 20, 2010 45.09 45.55 44.56 45.35 1,167,893 +0.58(+1.30%)
Dec 17, 2010 44.89 44.92 44.33 44.77 614,441 +0.01(+0.02%)
Dec 16, 2010 44.26 44.79 43.61 44.76 934,262 +0.49(+1.10%)
Dec 15, 2010 44.49 45.10 44.12 44.27 1,103,756 -0.50(-1.11%)
Dec 14, 2010 45.20 45.49 44.49 44.77 1,025,816 -0.33(-0.74%)
Dec 13, 2010 45.15 45.81 44.75 45.10 1,120,143 +0.77(+1.73%)
Dec 10, 2010 44.24 44.48 43.89 44.33 900,830 +0.30(+0.68%)
Dec 09, 2010 44.40 44.49 43.32 44.03 886,036 +0.24(+0.55%)
Dec 08, 2010 44.28 44.75 43.39 43.79 1,319,128 -0.31(-0.71%)
Dec 07, 2010 45.45 45.59 43.99 44.10 1,790,821 -0.19(-0.42%)
Dec 06, 2010 43.99 44.58 43.88 44.29 1,084,539 +0.27(+0.61%)
Dec 03, 2010 43.13 44.16 43.06 44.02 1,507,564 +0.38(+0.88%)
Dec 02, 2010 42.47 43.70 42.44 43.63 1,422,970 +1.17(+2.76%)
Dec 01, 2010 41.49 42.69 41.48 42.46 1,834,012 +2.23(+5.55%)
Nov 30, 2010 39.51 40.83 39.28 40.23 1,739,260 -0.19(-0.46%)
Nov 29, 2010 39.60 40.67 38.86 40.42 1,575,198 +0.38(+0.96%)
Nov 26, 2010 40.17 40.59 39.80 40.03 419,443 -0.91(-2.23%)
Nov 24, 2010 40.07 40.95 40.95 40.95 637,863 +1.35(+3.41%)
Nov 23, 2010 39.91 39.94 38.88 39.60 1,094,719 -1.50(-3.66%)
Nov 22, 2010 41.03 41.17 39.61 41.10 928,262 -0.29(-0.70%)
Nov 19, 2010 40.66 41.44 40.01 41.39 623,527 +0.54(+1.32%)
Nov 18, 2010 40.22 41.03 40.09 40.85 872,430 +1.60(+4.07%)
Nov 17, 2010 38.88 39.68 38.56 39.26 1,090,069 +0.32(+0.83%)
Nov 16, 2010 39.70 39.70 38.33 38.93 1,396,574 -2.20(-5.35%)
Nov 15, 2010 41.09 41.36 40.45 41.13 802,746 +0.26(+0.63%)
Nov 12, 2010 41.31 41.58 40.18 40.87 1,226,702 -1.19(-2.84%)
Nov 11, 2010 40.84 42.09 40.81 42.07 1,085,392 +0.77(+1.86%)
Nov 10, 2010 40.54 41.31 39.69 41.30 1,339,201 +1.08(+2.68%)
Nov 09, 2010 40.63 41.27 39.77 40.22 1,540,340 +0.00(+0.00%)
Nov 08, 2010 39.38 40.28 39.33 40.22 1,402,888 +0.43(+1.07%)
Nov 05, 2010 39.52 39.85 39.28 39.80 1,246,790 +0.25(+0.63%)
Nov 04, 2010 38.31 39.60 38.27 39.55 1,482,342 +2.18(+5.83%)
Nov 03, 2010 37.51 37.52 36.32 37.37 2,187,450 +0.23(+0.61%)
Nov 02, 2010 36.85 37.47 36.58 37.14 1,048,050 +0.82(+2.26%)
Nov 01, 2010 36.81 37.24 35.94 36.32 1,253,334 +0.22(+0.60%)
Oct 29, 2010 35.66 36.19 35.56 36.10 1,049,213 +0.02(+0.06%)
Oct 28, 2010 36.65 36.83 35.80 36.08 1,326,398 -0.09(-0.26%)
Oct 27, 2010 35.96 36.24 35.18 36.17 1,350,532 -0.18(-0.50%)
Oct 25, 2010 36.71 37.36 36.30 36.36 1,442,451 +0.09(+0.24%)
Oct 22, 2010 36.14 36.51 35.98 36.27 1,136,290 +0.52(+1.45%)
Oct 21, 2010 36.17 36.66 35.08 35.75 2,034,584 -0.23(-0.63%)
Oct 20, 2010 35.32 36.31 35.18 35.98 1,833,832 +0.90(+2.57%)
Oct 19, 2010 35.94 35.97 34.45 35.07 2,802,347 -1.91(-5.16%)
Oct 18, 2010 36.10 37.11 35.99 36.98 1,343,985 +0.66(+1.83%)
Oct 15, 2010 36.34 36.56 35.55 36.32 1,731,919 +0.21(+0.57%)
Oct 14, 2010 36.10 36.60 35.59 36.11 1,827,700 -0.03(-0.09%)
Oct 13, 2010 35.80 36.47 35.64 36.14 1,036,523 +0.82(+2.32%)
Oct 12, 2010 35.13 35.64 34.38 35.32 1,053,426 +0.00(+0.00%)
Oct 11, 2010 35.25 35.67 35.11 35.32 672,854 +0.18(+0.50%)
Oct 08, 2010 35.15 35.39 34.17 35.15 1,185,986 +0.76(+2.20%)
Oct 07, 2010 35.00 35.10 33.92 34.39 1,194,373 -0.27(-0.78%)
Oct 06, 2010 34.29 34.90 34.18 34.66 1,468,294 +0.46(+1.33%)
Oct 05, 2010 33.38 34.38 33.30 34.20 96 +1.49(+4.57%)
Oct 04, 2010 33.37 33.60 32.25 32.71 1,677,749 -0.76(-2.26%)
Oct 01, 2010 33.47 33.65 32.89 33.47 2,213,321 +0.78(+2.38%)
Sep 30, 2010 33.13 33.44 32.09 32.69 2,779,160 +0.06(+0.19%)
Sep 29, 2010 31.91 32.96 31.88 32.62 1,594,589 +0.50(+1.55%)
Sep 28, 2010 31.75 32.29 31.10 32.13 1,264,235 +0.49(+1.54%)
Sep 27, 2010 31.87 32.17 31.63 31.64 852,788 -0.20(-0.62%)
Sep 24, 2010 31.29 32.09 31.00 31.84 1,356,128 +1.26(+4.11%)
Sep 23, 2010 30.37 31.09 30.31 30.58 1,509,869 -0.47(-1.50%)
Sep 22, 2010 31.23 31.96 30.94 31.05 1,266,912 -0.38(-1.22%)
Sep 21, 2010 31.60 31.78 30.96 31.43 1,638 +0.01(+0.02%)
Sep 20, 2010 30.63 31.61 30.36 31.43 1,073,757 +1.01(+3.33%)
Sep 17, 2010 30.41 30.94 30.28 30.41 1,201,690 -0.47(-1.51%)
Sep 15, 2010 30.57 30.94 30.26 30.88 638,554 -0.06(-0.20%)
Sep 14, 2010 31.02 31.48 30.73 30.94 96 -0.16(-0.50%)
Sep 13, 2010 31.31 31.34 30.74 31.09 815,042 +0.34(+1.11%)
Sep 10, 2010 30.39 30.88 30.36 30.75 960,559 +0.69(+2.30%)
Sep 09, 2010 30.54 30.75 29.95 30.06 580,652 +0.14(+0.48%)
Sep 08, 2010 29.49 30.17 29.49 29.92 910,335 +0.49(+1.65%)
Sep 07, 2010 29.93 30.00 29.32 29.43 1,067,633 -0.92(-3.03%)
Sep 03, 2010 30.24 30.58 29.86 30.35 1,219,193 +0.59(+1.98%)
Sep 02, 2010 29.26 29.78 28.99 29.76 902,349 +0.50(+1.70%)
Sep 01, 2010 28.11 29.38 28.11 29.26 3,336,159 +1.94(+7.11%)
Aug 31, 2010 27.26 27.66 26.88 27.32 4,449 -0.20(-0.71%)
Aug 30, 2010 28.02 28.36 27.52 27.52 1,114,157 -0.71(-2.53%)
Aug 27, 2010 26.88 28.31 26.39 28.23 3,096,276 +1.46(+5.44%)
Aug 26, 2010 27.58 27.78 26.59 26.77 290 -0.49(-1.78%)
Aug 25, 2010 27.16 27.45 26.47 27.26 7,424 -0.19(-0.68%)
Aug 24, 2010 27.40 28.13 27.17 27.45 386 -0.73(-2.59%)
Aug 23, 2010 28.27 28.71 28.13 28.17 925,466 +0.09(+0.31%)
Aug 20, 2010 28.46 28.50 27.67 28.09 1,305,396 -0.69(-2.41%)
Aug 19, 2010 29.57 29.59 28.50 28.78 2,121,401 -0.98(-3.30%)
Aug 18, 2010 30.28 30.28 29.26 29.76 483 -0.59(-1.94%)
Aug 17, 2010 29.98 30.67 29.70 30.35 1,299,002 +0.97(+3.29%)
Aug 16, 2010 29.21 29.50 28.75 29.38 1,287,564 -0.03(-0.09%)
Aug 13, 2010 29.41 29.97 29.30 29.41 1,061,180 -0.19(-0.63%)
Aug 12, 2010 29.20 29.99 29.01 29.60 1,265,489 -0.36(-1.21%)
Aug 11, 2010 30.54 30.65 29.72 29.96 3,192 -1.46(-4.64%)
Aug 10, 2010 31.41 32.05 31.10 31.41 193 -0.83(-2.56%)
Aug 09, 2010 32.46 32.46 31.89 32.24 1,025,812 +0.31(+0.97%)
Aug 06, 2010 31.93 32.26 31.05 31.93 2,488,493 -0.73(-2.25%)
Aug 05, 2010 32.30 32.67 31.89 32.67 1,131,559 +0.10(+0.30%)
Aug 04, 2010 32.28 32.71 32.02 32.57 1,329,675 +0.44(+1.37%)
Aug 03, 2010 31.67 32.44 31.52 32.13 1,265,105 +0.10(+0.32%)
Aug 02, 2010 30.99 32.16 30.90 32.02 2,173,876 +2.10(+7.01%)
Jul 30, 2010 29.86 30.20 29.36 29.93 1,585,722 -0.14(-0.48%)
Jul 29, 2010 30.65 31.05 29.55 30.07 1,892,648 -0.01(-0.03%)
Jul 28, 2010 30.10 30.46 29.87 30.08 1,898,535 -0.17(-0.55%)
Jul 27, 2010 30.59 30.76 29.74 30.25 193 -0.19(-0.61%)
Jul 26, 2010 30.08 30.47 29.70 30.43 2,031,096 +0.62(+2.08%)
Jul 23, 2010 29.49 29.83 28.81 29.81 2,270,273 +0.20(+0.66%)
Jul 22, 2010 29.02 30.05 29.00 29.62 2,467,920 +1.20(+4.22%)
Jul 21, 2010 29.47 29.54 27.95 28.42 3,005,865 -0.82(-2.79%)
Jul 20, 2010 27.39 29.39 27.32 29.23 1,160 +1.11(+3.93%)
Jul 19, 2010 27.89 28.42 27.57 28.13 1,504,198 +0.45(+1.61%)
Jul 16, 2010 27.68 28.94 27.47 27.68 1,918,199 -0.85(-2.98%)
Jul 15, 2010 29.41 29.45 28.29 28.53 2,437,067 -0.68(-2.34%)
Jul 14, 2010 28.96 29.56 28.67 29.21 241 -0.08(-0.28%)
Jul 13, 2010 29.36 29.63 29.03 29.30 241 +0.66(+2.29%)
Jul 12, 2010 28.45 29.01 28.10 28.64 1,805,131 -0.11(-0.40%)
Jul 09, 2010 28.75 28.83 28.23 28.75 1,509,843 +0.22(+0.78%)
Jul 08, 2010 28.37 28.65 27.56 28.53 2,249,503 +0.72(+2.60%)
Jul 07, 2010 26.28 27.82 26.17 27.81 6,145 +1.71(+6.53%)
Jul 06, 2010 26.46 26.93 25.50 26.10 860 +0.51(+1.98%)
Jul 02, 2010 25.59 26.22 25.14 25.59 3,308,042 -0.27(-1.04%)
Jul 01, 2010 25.86 26.28 24.80 25.86 5,678,562 -0.05(-0.20%)
Jun 30, 2010 26.20 26.92 25.76 25.92 266 -0.17(-0.63%)
Jun 29, 2010 27.37 27.37 25.89 26.08 626 -2.59(-9.05%)
Jun 25, 2010 28.68 29.20 28.01 28.68 2,993,326 +0.07(+0.25%)
Jun 24, 2010 29.64 29.95 28.41 28.60 290 -1.32(-4.42%)
Jun 23, 2010 30.47 30.47 29.63 29.93 2,959,451 -0.55(-1.80%)
Jun 22, 2010 32.19 32.37 30.34 30.47 810 -1.84(-5.71%)
Jun 21, 2010 33.44 33.77 31.87 32.32 2,769,651 -0.22(-0.67%)
Jun 18, 2010 32.53 32.65 31.70 32.53 1,830,974 +0.45(+1.41%)
Jun 17, 2010 32.15 32.29 31.41 32.08 821 +0.04(+0.13%)
Jun 16, 2010 31.68 32.49 31.39 32.04 2,081,103 -0.07(-0.22%)
Jun 15, 2010 31.21 32.19 30.82 32.11 1,528 +1.62(+5.31%)
Jun 14, 2010 31.47 31.84 30.36 30.49 2,017,761 -0.19(-0.60%)
Jun 11, 2010 29.92 30.75 29.64 30.68 1,657,024 +0.34(+1.12%)
Jun 10, 2010 28.99 30.45 28.99 30.34 2,212 +2.64(+9.53%)
Jun 09, 2010 28.95 29.75 27.45 27.70 5,070,963 -0.61(-2.15%)
Jun 08, 2010 27.65 28.54 27.08 28.31 2,455 +0.80(+2.93%)
Jun 07, 2010 28.22 28.84 27.44 27.50 3,252,235 -0.50(-1.77%)
Jun 04, 2010 28.00 30.01 27.58 28.00 4,832,217 -2.03(-6.77%)
Jun 03, 2010 29.79 30.13 28.64 30.03 3,848,024 +0.84(+2.86%)
Jun 02, 2010 27.52 29.25 27.25 29.19 775 +2.22(+8.22%)
Jun 01, 2010 28.79 29.19 26.94 26.97 3,132 -2.58(-8.73%)
May 28, 2010 29.55 30.66 29.24 29.55 3,927,456 -1.23(-3.99%)
May 27, 2010 29.75 30.82 29.63 30.78 4,032,971 +2.36(+8.31%)
May 26, 2010 29.21 29.66 28.21 28.42 1,124 -0.12(-0.43%)
May 25, 2010 26.93 28.56 26.60 28.54 18,074 +0.02(+0.07%)
May 24, 2010 29.89 29.89 28.39 28.52 3,671,195 -1.35(-4.52%)
May 21, 2010 28.03 29.92 27.66 29.87 7,088,361 +1.02(+3.54%)
May 20, 2010 29.07 30.29 28.79 28.85 1,909 -2.80(-8.85%)
May 19, 2010 32.09 32.50 30.64 31.65 5,433,589 -0.70(-2.15%)
May 18, 2010 33.89 34.27 32.01 32.35 4,648,615 -0.48(-1.48%)
May 17, 2010 33.56 33.93 31.53 32.83 4,757,581 -0.61(-1.82%)
May 14, 2010 33.44 34.49 32.52 33.44 4,729,473 -1.42(-4.08%)
May 13, 2010 35.15 35.76 34.61 34.87 2,740,726 -0.50(-1.40%)
May 12, 2010 34.75 35.58 34.66 35.36 3,654,056 +0.93(+2.70%)
May 11, 2010 35.06 35.43 34.30 34.43 543 -0.25(-0.71%)
May 10, 2010 34.13 34.86 33.83 34.68 4,775,183 +2.41(+7.48%)
May 07, 2010 33.96 34.14 31.50 32.27 9,589,315 -1.19(-3.55%)
May 06, 2010 33.46 36.17 29.71 33.45 2,278 -2.21(-6.19%)
May 05, 2010 36.16 37.06 35.61 35.66 4,766,135 -1.55(-4.16%)
May 04, 2010 38.34 38.37 36.42 37.21 2,035 -2.00(-5.10%)
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.