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

Norfolk Southern (NY: NSC )

231.73 +0.37 (+0.16%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 16, 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, 2009 25.83 26.36 25.40 25.65 7,467,009 +0.12(+0.48%)
Apr 29, 2009 25.27 25.96 25.01 25.53 5,684,238 +0.53(+2.13%)
Apr 28, 2009 25.48 25.75 24.69 25.00 8,932,420 -0.83(-3.20%)
Apr 27, 2009 26.61 26.88 25.46 25.82 10,636,255 -1.34(-4.95%)
Apr 24, 2009 27.74 28.04 26.95 27.17 8,091,039 -0.28(-1.02%)
Apr 23, 2009 27.09 28.51 26.69 27.45 14,910,675 +0.49(+1.81%)
Apr 22, 2009 24.84 28.26 24.84 26.96 31,614,612 +0.06(+0.21%)
Apr 21, 2009 25.45 27.12 25.23 26.90 10,022,626 +1.27(+4.96%)
Apr 20, 2009 26.79 26.96 25.37 25.63 5,871,578 -1.54(-5.66%)
Apr 17, 2009 26.80 27.66 26.65 27.17 5,558,840 +0.41(+1.53%)
Apr 16, 2009 26.72 27.08 26.23 26.76 5,695,860 +0.15(+0.57%)
Apr 15, 2009 26.68 27.37 26.15 26.61 8,996,129 +0.40(+1.54%)
Apr 14, 2009 26.27 26.80 25.99 26.20 4,958,837 -0.39(-1.46%)
Apr 13, 2009 26.67 26.83 25.84 26.59 6,776,112 -0.26(-0.96%)
Apr 09, 2009 26.72 27.14 26.49 26.85 6,415,784 +0.80(+3.06%)
Apr 08, 2009 25.35 26.23 25.35 26.05 6,788,862 +0.76(+3.01%)
Apr 07, 2009 25.79 26.05 25.04 25.29 5,419,385 -0.87(-3.32%)
Apr 06, 2009 26.70 26.70 25.43 26.16 7,250,085 -0.76(-2.83%)
Apr 03, 2009 26.60 26.99 26.45 26.92 6,364,632 +0.40(+1.49%)
Apr 02, 2009 25.35 27.35 25.35 26.53 10,406,850 +1.70(+6.83%)
Apr 01, 2009 23.98 25.07 23.72 24.83 8,336,600 +0.57(+2.34%)
Mar 31, 2009 24.35 24.82 23.59 24.26 8,249,627 +0.45(+1.87%)
Mar 30, 2009 24.43 24.64 23.43 23.82 7,087,817 -2.02(-7.82%)
Mar 26, 2009 24.62 25.95 24.46 25.84 10,609,959 +1.71(+7.09%)
Mar 25, 2009 24.66 24.95 23.44 24.13 9,543,959 -0.47(-1.90%)
Mar 24, 2009 23.65 25.16 23.08 24.59 11,312,424 +0.62(+2.58%)
Mar 23, 2009 23.06 23.99 23.03 23.97 7,238,001 +2.08(+9.49%)
Mar 20, 2009 22.72 22.96 21.80 21.90 7,299,549 -1.07(-4.66%)
Mar 19, 2009 22.71 23.18 22.29 22.97 6,702,919 +0.47(+2.08%)
Mar 18, 2009 22.45 22.86 21.57 22.50 10,188,686 -0.14(-0.64%)
Mar 17, 2009 22.23 22.70 21.88 22.64 5,830,286 +0.33(+1.48%)
Mar 16, 2009 21.56 23.05 21.34 22.31 10,478,837 +1.27(+6.01%)
Mar 13, 2009 21.67 21.97 20.78 21.05 0 -0.47(-2.20%)
Mar 12, 2009 20.44 21.66 20.01 21.52 9,826,387 +1.09(+5.31%)
Mar 11, 2009 20.55 20.77 20.08 20.44 6,772,992 +0.19(+0.92%)
Mar 10, 2009 19.78 20.37 19.65 20.25 12,910,955 +0.88(+4.53%)
Mar 09, 2009 20.01 20.09 19.19 19.37 11,062,397 -0.33(-1.68%)
Mar 06, 2009 19.77 20.59 19.30 19.70 0 +0.12(+0.59%)
Mar 05, 2009 20.91 21.23 19.32 19.59 13,459,995 -1.96(-9.11%)
Mar 04, 2009 21.23 21.96 20.70 21.55 12,348,911 +0.29(+1.39%)
Mar 02, 2009 22.11 22.34 21.16 21.26 8,082,599 -1.55(-6.78%)
Feb 27, 2009 22.76 23.38 22.12 22.80 0 -0.47(-2.01%)
Feb 26, 2009 23.62 23.83 23.13 23.27 7,932,481 -0.14(-0.58%)
Feb 25, 2009 23.97 23.97 22.90 23.41 8,003,548 -0.65(-2.72%)
Feb 24, 2009 23.26 24.36 23.10 24.06 7,820,288 +0.90(+3.88%)
Feb 23, 2009 24.63 24.89 23.08 23.16 7,084,645 -1.26(-5.15%)
Feb 20, 2009 24.28 24.86 23.80 24.42 0 -0.05(-0.21%)
Feb 19, 2009 24.72 25.56 24.33 24.47 6,111,893 -1.09(-4.27%)
Feb 18, 2009 25.65 26.24 25.25 25.56 4,799,997 -0.08(-0.31%)
Feb 17, 2009 26.56 26.97 25.25 25.64 7,845,974 -1.48(-5.46%)
Feb 13, 2009 26.43 27.61 26.24 27.12 7,097,956 +0.66(+2.50%)
Feb 12, 2009 26.94 26.94 25.42 26.46 8,521,700 -0.87(-3.18%)
Feb 11, 2009 27.83 28.04 26.89 27.33 4,883,477 -0.27(-0.99%)
Feb 10, 2009 29.43 29.63 27.13 27.60 9,330,313 -2.03(-6.84%)
Feb 09, 2009 29.57 29.91 28.65 29.63 5,778,208 -0.04(-0.12%)
Feb 06, 2009 28.43 30.44 28.26 29.67 8,949,077 +1.27(+4.45%)
Feb 05, 2009 27.77 28.60 26.97 28.40 5,666,953 +0.63(+2.28%)
Feb 04, 2009 27.27 28.24 27.04 27.77 6,260,661 +0.52(+1.93%)
Feb 03, 2009 27.20 27.52 26.39 27.25 8,111,185 +0.25(+0.93%)
Feb 02, 2009 27.18 27.48 26.57 26.99 5,713,215 -0.58(-2.11%)
Jan 30, 2009 27.51 27.86 26.88 27.58 0 +0.11(+0.39%)
Jan 29, 2009 28.32 28.39 27.26 27.47 5,187,720 -1.19(-4.14%)
Jan 28, 2009 28.40 29.26 27.43 28.65 10,620,869 +1.59(+5.87%)
Jan 27, 2009 25.61 27.51 25.07 27.07 11,812,580 +1.69(+6.66%)
Jan 26, 2009 24.56 25.65 24.44 25.38 7,640,714 +0.83(+3.37%)
Jan 23, 2009 24.92 25.17 24.06 24.55 8,627,160 -1.02(-3.99%)
Jan 22, 2009 25.12 25.99 24.66 25.57 10,537,406 +0.12(+0.48%)
Jan 21, 2009 25.74 26.41 24.05 25.45 12,731,678 +0.09(+0.34%)
Jan 20, 2009 26.84 27.40 25.22 25.36 9,128,193 -1.82(-6.69%)
Jan 16, 2009 28.35 28.56 26.76 27.18 0 -0.71(-2.55%)
Jan 15, 2009 28.31 28.86 26.63 27.89 11,997,301 -0.52(-1.82%)
Jan 14, 2009 29.96 30.16 28.07 28.41 11,610,797 -1.88(-6.22%)
Jan 13, 2009 31.54 31.93 29.49 30.29 9,476,211 -0.84(-2.70%)
Jan 12, 2009 32.78 32.78 30.80 31.13 7,698,587 -2.33(-6.96%)
Jan 09, 2009 34.25 34.58 32.98 33.46 4,119,180 -0.78(-2.29%)
Jan 08, 2009 34.01 34.59 33.25 34.25 2,981,391 +0.04(+0.13%)
Jan 07, 2009 35.58 36.06 33.97 34.20 4,185,584 -1.67(-4.65%)
Jan 06, 2009 34.55 36.04 34.55 35.87 4,758,251 +1.01(+2.89%)
Jan 05, 2009 35.12 35.47 34.41 34.87 4,808,062 -0.41(-1.16%)
Jan 02, 2009 33.72 35.54 33.49 35.28 0 +1.45(+4.29%)
Jan 01, 2009 32.85 34.30 32.61 33.82 0 +0.00(+0.00%)
Dec 31, 2008 32.85 34.30 32.61 33.82 4,832,909 +1.11(+3.41%)
Dec 30, 2008 31.82 32.76 31.56 32.71 4,127,667 +1.05(+3.32%)
Dec 29, 2008 31.77 32.07 30.89 31.66 4,580,607 -0.23(-0.72%)
Dec 26, 2008 31.57 31.95 31.47 31.89 1,427,300 +0.50(+1.58%)
Dec 24, 2008 31.70 32.10 31.29 31.39 1,225,573 -0.20(-0.64%)
Dec 23, 2008 32.21 32.25 31.27 31.59 4,242,789 -0.49(-1.52%)
Dec 22, 2008 31.75 32.28 31.41 32.08 4,594,274 +0.05(+0.16%)
Dec 19, 2008 32.77 33.23 31.89 32.03 7,088,969 -0.96(-2.92%)
Dec 18, 2008 34.66 35.10 32.57 33.00 5,812,938 -1.47(-4.28%)
Dec 17, 2008 32.74 35.40 32.74 34.47 5,642,477 +1.18(+3.54%)
Dec 16, 2008 31.90 33.69 31.77 33.29 5,815,531 +1.65(+5.20%)
Dec 15, 2008 32.53 33.10 31.00 31.64 4,736,316 -0.36(-1.12%)
Dec 12, 2008 32.41 33.15 31.06 32.00 5,642,630 -1.21(-3.66%)
Dec 11, 2008 34.36 35.20 32.80 33.22 5,196,382 -1.57(-4.50%)
Dec 10, 2008 34.09 34.93 33.59 34.79 6,132,824 +1.09(+3.24%)
Dec 09, 2008 34.77 34.77 33.11 33.69 5,439,213 -1.40(-3.99%)
Dec 08, 2008 34.13 35.71 33.79 35.10 6,670,418 +1.93(+5.81%)
Dec 05, 2008 32.65 33.36 31.27 33.17 7,298,859 +0.04(+0.11%)
Dec 04, 2008 32.89 34.38 32.46 33.13 6,140,145 -0.19(-0.58%)
Dec 03, 2008 32.23 34.13 32.02 33.33 9,857,601 -0.91(-2.65%)
Dec 02, 2008 33.36 34.31 32.93 34.23 5,199,234 +1.46(+4.45%)
Dec 01, 2008 34.66 34.68 32.64 32.77 6,264,496 -2.79(-7.84%)
Nov 28, 2008 35.59 36.12 34.66 35.56 2,532,246 -0.04(-0.10%)
Nov 26, 2008 34.13 35.99 33.83 35.60 5,328,271 +0.84(+2.42%)
Nov 25, 2008 35.10 35.76 33.84 34.76 5,713,432 +0.37(+1.07%)
Nov 24, 2008 33.50 35.27 32.22 34.39 8,124,919 +1.55(+4.73%)
Nov 21, 2008 31.86 32.84 30.47 32.84 7,925,953 +1.72(+5.52%)
Nov 20, 2008 32.26 33.38 29.78 31.12 10,238,208 -1.47(-4.50%)
Nov 19, 2008 35.98 36.08 32.39 32.59 9,334,043 -3.44(-9.56%)
Nov 18, 2008 36.05 36.88 34.92 36.03 6,014,206 +0.04(+0.12%)
Nov 17, 2008 36.79 37.46 35.23 35.99 6,105,705 -1.38(-3.69%)
Nov 14, 2008 38.11 39.54 37.02 37.37 0 -1.52(-3.90%)
Nov 13, 2008 37.01 39.10 34.14 38.88 12,607,593 +2.17(+5.91%)
Nov 12, 2008 38.65 39.12 36.44 36.71 6,965,131 -2.63(-6.69%)
Nov 11, 2008 38.60 40.39 37.67 39.34 6,254,046 -0.21(-0.53%)
Nov 10, 2008 39.47 40.08 38.88 39.55 5,568,221 +0.93(+2.42%)
Nov 07, 2008 39.00 39.56 37.59 38.62 6,400,736 -0.04(-0.11%)
Nov 06, 2008 40.08 41.44 38.26 38.66 8,088,902 -2.37(-5.76%)
Nov 05, 2008 43.23 44.15 40.80 41.03 6,994,254 -2.75(-6.29%)
Nov 04, 2008 43.13 44.71 42.78 43.78 6,751,051 +1.65(+3.91%)
Nov 03, 2008 43.63 44.15 41.75 42.13 4,888,581 -0.96(-2.22%)
Oct 31, 2008 42.29 44.27 41.34 43.09 5,739,083 +0.79(+1.87%)
Oct 30, 2008 43.03 43.97 40.54 42.30 7,194,605 +0.67(+1.61%)
Oct 29, 2008 41.82 44.98 40.19 41.63 8,010,465 +0.42(+1.01%)
Oct 28, 2008 38.70 41.30 36.87 41.21 6,549,139 +3.59(+9.55%)
Oct 27, 2008 38.13 40.26 37.39 37.62 6,333,742 -0.57(-1.49%)
Oct 24, 2008 36.30 39.50 36.30 38.19 7,145,985 -1.05(-2.68%)
Oct 23, 2008 40.19 40.57 36.63 39.24 8,979,521 +0.03(+0.07%)
Oct 22, 2008 39.29 40.58 37.82 39.21 10,225,794 +0.48(+1.24%)
Oct 21, 2008 39.75 41.36 38.59 38.73 5,719,095 -1.43(-3.56%)
Oct 20, 2008 38.24 40.24 37.74 40.16 5,615,517 +2.39(+6.32%)
Oct 17, 2008 37.09 40.19 36.55 37.77 7,092,325 -0.32(-0.83%)
Oct 16, 2008 36.84 38.19 34.60 38.09 9,280,639 +1.95(+5.39%)
Oct 15, 2008 39.64 39.64 33.49 36.14 9,349,630 -3.64(-9.15%)
Oct 14, 2008 43.35 43.61 38.55 39.78 7,992,050 -1.77(-4.26%)
Oct 13, 2008 39.19 41.55 37.38 41.54 7,546,085 +4.13(+11.03%)
Oct 10, 2008 34.99 39.54 32.39 37.42 12,328,608 -0.08(-0.21%)
Oct 09, 2008 39.55 41.57 37.38 37.50 7,776,762 -1.76(-4.49%)
Oct 08, 2008 37.61 41.49 36.70 39.26 9,679,253 +0.07(+0.18%)
Oct 07, 2008 41.85 42.30 39.07 39.19 7,840,956 -1.77(-4.32%)
Oct 06, 2008 39.32 41.43 36.67 40.95 8,868,724 +0.58(+1.42%)
Oct 03, 2008 40.89 43.55 39.55 40.38 0 -0.34(-0.83%)
Oct 02, 2008 46.29 46.29 40.01 40.72 13,988,564 -6.04(-12.92%)
Oct 01, 2008 47.10 47.86 45.65 46.76 6,648,803 -0.84(-1.77%)
Sep 30, 2008 47.50 48.59 46.98 47.60 5,566,715 +0.51(+1.08%)
Sep 29, 2008 49.60 49.98 46.07 47.09 6,458,466 -3.18(-6.33%)
Sep 26, 2008 47.86 50.50 47.78 50.27 0 +1.48(+3.04%)
Sep 25, 2008 47.94 49.58 47.64 48.79 4,909,733 +1.45(+3.07%)
Sep 24, 2008 48.18 48.67 47.12 47.34 4,135,643 -0.54(-1.13%)
Sep 23, 2008 48.40 49.88 47.45 47.88 6,436,082 -0.27(-0.55%)
Sep 22, 2008 50.11 51.18 47.99 48.14 5,111,336 -2.44(-4.82%)
Sep 19, 2008 51.75 52.16 48.17 50.58 0 +0.89(+1.79%)
Sep 18, 2008 49.43 51.03 46.25 49.69 9,473,375 +1.14(+2.34%)
Sep 17, 2008 48.54 49.55 47.93 48.55 10,232,048 -0.92(-1.86%)
Sep 16, 2008 46.98 49.47 46.40 49.47 9,940,137 +2.12(+4.48%)
Sep 15, 2008 46.99 48.66 46.91 47.35 7,412,789 -1.51(-3.09%)
Sep 12, 2008 48.93 49.42 47.99 48.86 6,132,368 -0.37(-0.74%)
Sep 11, 2008 47.14 49.59 47.14 49.23 8,583,233 +2.16(+4.60%)
Sep 10, 2008 46.08 47.86 45.64 47.06 9,678,305 +2.09(+4.65%)
Sep 09, 2008 48.73 48.73 44.60 44.97 10,695,459 -3.56(-7.33%)
Sep 08, 2008 48.71 49.60 47.76 48.53 7,278,931 +0.81(+1.69%)
Sep 05, 2008 47.45 47.88 45.63 47.73 0 -0.16(-0.33%)
Sep 04, 2008 49.30 49.30 47.69 47.88 5,907,789 -1.87(-3.76%)
Sep 03, 2008 50.12 50.75 49.19 49.75 5,700,502 -0.55(-1.10%)
Sep 02, 2008 52.08 53.56 50.07 50.31 9,154,385 -2.55(-4.83%)
Aug 29, 2008 52.68 53.84 52.68 52.86 0 -0.07(-0.14%)
Aug 28, 2008 51.96 53.05 51.90 52.93 4,093,319 +1.19(+2.29%)
Aug 27, 2008 50.69 51.93 50.52 51.74 3,174,005 +1.04(+2.06%)
Aug 26, 2008 50.38 50.74 49.80 50.70 3,097,347 +0.38(+0.76%)
Aug 25, 2008 50.78 50.90 49.96 50.32 3,440,299 -0.71(-1.39%)
Aug 22, 2008 50.43 51.21 50.23 51.03 0 +1.04(+2.09%)
Aug 21, 2008 48.30 50.34 48.16 49.99 3,820,317 +1.19(+2.43%)
Aug 20, 2008 49.09 49.39 48.37 48.80 4,909,250 -0.05(-0.10%)
Aug 19, 2008 49.47 49.76 48.68 48.85 4,555,075 -1.07(-2.15%)
Aug 18, 2008 50.83 51.03 49.67 49.93 4,240,005 -0.81(-1.60%)
Aug 15, 2008 50.72 51.02 50.16 50.74 0 +0.06(+0.13%)
Aug 14, 2008 49.92 51.76 49.65 50.67 5,801,306 +0.42(+0.83%)
Aug 13, 2008 49.13 50.59 47.73 50.26 6,596,727 +0.84(+1.70%)
Aug 12, 2008 51.97 51.97 48.70 49.42 8,747,247 -2.52(-4.85%)
Aug 11, 2008 52.73 53.56 51.43 51.93 5,086,738 -0.94(-1.78%)
Aug 08, 2008 50.64 52.95 50.32 52.87 4,975,345 +1.87(+3.66%)
Aug 07, 2008 51.71 52.28 50.74 51.00 4,854,403 -1.22(-2.33%)
Aug 06, 2008 52.82 52.82 51.51 52.22 5,610,235 -0.22(-0.41%)
Aug 05, 2008 51.61 52.54 50.69 52.44 6,828,706 +2.01(+3.98%)
Aug 04, 2008 50.80 51.26 49.57 50.43 5,519,993 -0.34(-0.67%)
Aug 01, 2008 51.76 51.79 50.01 50.77 4,518,726 -0.93(-1.81%)
Jul 31, 2008 52.50 52.94 51.54 51.70 6,241,161 -1.24(-2.34%)
Jul 30, 2008 52.42 54.30 51.95 52.94 8,343,325 +0.68(+1.31%)
Jul 29, 2008 49.67 52.26 49.42 52.26 6,854,626 +2.64(+5.32%)
Jul 28, 2008 50.85 51.02 49.57 49.62 5,819,432 -0.78(-1.55%)
Jul 25, 2008 50.13 50.58 48.99 50.40 4,757,948 +0.12(+0.24%)
Jul 24, 2008 50.75 52.37 50.18 50.28 8,708,605 -0.01(-0.03%)
Jul 23, 2008 48.52 50.81 48.09 50.29 8,994,294 +3.07(+6.50%)
Jul 22, 2008 45.58 47.53 45.22 47.22 6,975,446 +1.55(+3.38%)
Jul 21, 2008 45.51 45.95 45.16 45.68 3,188,574 +0.09(+0.19%)
Jul 18, 2008 45.52 45.94 44.65 45.59 4,105,618 -0.04(-0.09%)
Jul 17, 2008 46.14 46.35 44.80 45.63 3,790,774 -0.17(-0.38%)
Jul 16, 2008 43.89 45.84 43.89 45.81 6,588,765 +2.06(+4.70%)
Jul 15, 2008 43.58 44.23 42.45 43.75 6,944,731 -0.27(-0.60%)
Jul 14, 2008 45.04 45.65 43.56 44.02 4,276,229 -0.40(-0.89%)
Jul 11, 2008 44.36 45.20 43.31 44.41 4,972,196 -0.38(-0.85%)
Jul 10, 2008 44.46 45.38 44.25 44.79 6,059,934 +1.41(+3.25%)
Jul 09, 2008 44.68 45.07 43.13 43.38 3,886,449 -1.24(-2.79%)
Jul 08, 2008 42.45 44.69 42.34 44.63 5,450,086 +2.31(+5.47%)
Jul 07, 2008 42.94 43.28 41.64 42.31 5,559,441 -0.04(-0.08%)
Jul 04, 2008 41.56 43.47 41.56 42.35 3,951,047 +0.00(+0.00%)
Jul 03, 2008 41.56 43.47 41.56 42.35 3,951,047 +0.78(+1.88%)
Jul 02, 2008 44.26 44.40 41.49 41.57 6,233,874 -2.37(-5.38%)
Jul 01, 2008 44.62 44.62 42.82 43.93 6,425,796 -1.12(-2.49%)
Jun 30, 2008 43.86 45.55 43.69 45.05 5,547,952 +1.17(+2.67%)
Jun 27, 2008 43.81 44.32 43.49 43.88 7,051,734 -0.11(-0.25%)
Jun 26, 2008 44.78 45.20 43.96 43.99 5,004,425 -1.21(-2.69%)
Jun 25, 2008 45.00 45.83 44.94 45.20 3,299,378 +0.19(+0.42%)
Jun 24, 2008 44.84 45.91 44.48 45.02 4,357,968 -0.04(-0.10%)
Jun 23, 2008 46.11 46.15 44.84 45.06 3,145,145 -0.76(-1.66%)
Jun 20, 2008 46.22 46.27 45.28 45.82 3,931,284 -0.67(-1.44%)
Jun 19, 2008 44.81 46.64 44.63 46.49 5,140,765 +1.88(+4.21%)
Jun 18, 2008 44.46 45.05 43.72 44.61 5,505,951 -0.04(-0.10%)
Jun 17, 2008 46.14 46.14 44.56 44.66 5,406,197 -1.16(-2.53%)
Jun 16, 2008 45.38 46.26 44.94 45.81 6,217,624 +0.22(+0.49%)
Jun 13, 2008 44.87 46.17 44.87 45.59 4,414,266 +1.11(+2.49%)
Jun 12, 2008 43.90 45.10 43.86 44.48 5,420,871 +0.73(+1.68%)
Jun 11, 2008 46.01 46.15 43.66 43.75 10,007,439 -2.68(-5.77%)
Jun 10, 2008 46.12 46.88 45.74 46.43 5,170,911 -0.46(-0.98%)
Jun 09, 2008 46.59 47.16 46.14 46.89 4,735,924 +0.75(+1.64%)
Jun 06, 2008 47.63 47.81 46.14 46.14 5,068,532 -1.99(-4.14%)
Jun 05, 2008 46.90 48.14 46.90 48.13 4,280,549 +1.40(+3.00%)
Jun 04, 2008 47.30 47.50 46.55 46.73 5,294,225 -0.36(-0.76%)
Jun 03, 2008 48.24 48.68 46.77 47.09 6,674,000 -0.91(-1.90%)
Jun 02, 2008 48.29 48.39 47.38 48.00 4,540,389 -0.44(-0.91%)
May 30, 2008 48.58 48.70 47.60 48.44 5,393,338 +0.38(+0.79%)
May 29, 2008 46.97 48.70 46.55 48.06 7,540,769 +1.91(+4.14%)
May 28, 2008 46.03 46.15 45.41 46.14 8,191,693 +0.20(+0.44%)
May 27, 2008 45.11 46.15 45.11 45.94 3,446,518 +0.84(+1.86%)
May 26, 2008 45.52 45.74 44.81 45.10 0 +0.00(+0.00%)
May 23, 2008 45.52 45.74 44.81 45.10 3,866,604 -0.55(-1.20%)
May 22, 2008 45.99 46.12 45.29 45.65 4,062,283 -0.21(-0.45%)
May 21, 2008 46.73 47.43 45.74 45.86 6,345,707 -0.81(-1.73%)
May 20, 2008 46.42 46.89 45.86 46.66 6,622,421 +0.11(+0.25%)
May 19, 2008 46.34 47.98 45.86 46.55 8,034,497 +0.32(+0.68%)
May 16, 2008 46.35 46.89 45.90 46.23 4,620,682 -0.13(-0.28%)
May 15, 2008 45.66 46.41 45.32 46.36 3,681,388 +0.50(+1.10%)
May 14, 2008 46.48 46.64 45.80 45.86 4,818,769 -0.45(-0.98%)
May 13, 2008 45.59 46.49 45.33 46.31 5,533,119 +0.75(+1.64%)
May 12, 2008 44.71 45.66 44.07 45.56 4,112,350 +1.06(+2.39%)
May 09, 2008 44.45 44.68 44.06 44.50 1,435,158 -0.27(-0.61%)
May 08, 2008 44.20 44.85 44.07 44.77 3,582,150 +0.79(+1.80%)
May 07, 2008 44.96 44.96 43.76 43.98 5,099,547 -0.78(-1.75%)
May 06, 2008 42.75 45.05 42.59 44.76 6,753,479 +1.50(+3.46%)
May 05, 2008 43.06 43.54 42.59 43.27 3,708,173 +0.00(+0.00%)
May 02, 2008 43.85 43.85 42.70 43.27 4,146,499 -0.37(-0.86%)
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.