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

First Bancorp (NY: FBP )

17.66 +0.58 (+3.40%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 12, 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 (%)
May 31, 2017 4.497 4.497 4.314 4.412 1,595,116 -0.08(-1.70%)
May 30, 2017 4.548 4.573 4.471 4.488 1,136,104 -0.08(-1.86%)
May 26, 2017 4.590 4.633 4.556 4.573 1,208,312 -0.02(-0.37%)
May 25, 2017 4.582 4.649 4.530 4.590 1,155,676 +0.00(+0.00%)
May 24, 2017 4.700 4.718 4.556 4.590 1,769,931 -0.10(-2.17%)
May 23, 2017 4.607 4.726 4.564 4.692 1,311,098 +0.08(+1.85%)
May 22, 2017 4.649 4.649 4.530 4.607 1,266,722 +0.00(+0.00%)
May 19, 2017 4.548 4.649 4.548 4.607 1,973,756 +0.05(+1.12%)
May 18, 2017 4.488 4.598 4.488 4.556 1,641,868 +0.03(+0.75%)
May 17, 2017 4.760 4.700 4.471 4.522 2,478,301 -0.24(-5.00%)
May 16, 2017 4.819 4.862 4.752 4.760 1,383,564 -0.08(-1.58%)
May 15, 2017 4.870 4.888 4.811 4.837 1,295,643 -0.01(-0.18%)
May 12, 2017 4.777 4.862 4.764 4.845 1,623,796 -0.01(-0.18%)
May 11, 2017 4.845 4.930 4.794 4.854 3,029,004 -0.03(-0.70%)
May 10, 2017 4.803 4.955 4.692 4.888 4,590,647 -0.14(-2.87%)
May 09, 2017 5.083 5.134 5.015 5.032 1,322,883 -0.05(-1.00%)
May 08, 2017 5.117 5.125 5.032 5.083 814,768 +0.00(+0.00%)
May 05, 2017 5.160 5.160 5.058 5.083 658,213 -0.07(-1.32%)
May 04, 2017 5.287 5.304 5.109 5.151 1,354,362 -0.05(-0.98%)
May 03, 2017 5.125 5.202 5.058 5.202 2,784,459 +0.03(+0.49%)
May 02, 2017 5.151 5.219 5.091 5.176 2,080,807 +0.04(+0.83%)
May 01, 2017 5.049 5.219 4.998 5.134 1,436,792 +0.14(+2.72%)
Apr 28, 2017 5.074 5.151 4.989 4.998 1,028,918 -0.11(-2.16%)
Apr 27, 2017 5.160 5.202 5.058 5.109 1,144,472 -0.04(-0.83%)
Apr 26, 2017 4.973 5.185 4.947 5.151 1,392,590 +0.20(+4.12%)
Apr 25, 2017 4.667 4.977 4.624 4.947 2,287,992 +0.26(+5.63%)
Apr 24, 2017 4.752 4.819 4.684 4.684 1,326,794 +0.09(+2.04%)
Apr 21, 2017 4.573 4.641 4.556 4.590 928,491 +0.01(+0.19%)
Apr 20, 2017 4.556 4.633 4.530 4.582 1,118,732 +0.07(+1.51%)
Apr 19, 2017 4.598 4.641 4.513 4.513 652,536 -0.01(-0.19%)
Apr 18, 2017 4.488 4.573 4.471 4.522 882,382 -0.02(-0.37%)
Apr 17, 2017 4.539 4.548 4.446 4.539 1,324,532 +0.01(+0.19%)
Apr 13, 2017 4.641 4.726 4.522 4.530 1,371,592 -0.16(-3.44%)
Apr 12, 2017 4.734 4.752 4.658 4.692 1,355,444 -0.06(-1.25%)
Apr 11, 2017 4.667 4.769 4.633 4.752 1,639,132 +0.05(+1.08%)
Apr 10, 2017 4.718 4.769 4.633 4.700 765,178 -0.01(-0.18%)
Apr 07, 2017 4.769 4.803 4.692 4.709 1,241,778 -0.10(-2.12%)
Apr 06, 2017 4.726 4.841 4.700 4.811 1,592,452 +0.07(+1.43%)
Apr 05, 2017 4.896 4.964 4.709 4.743 1,754,851 -0.10(-2.11%)
Apr 04, 2017 4.760 4.862 4.752 4.845 1,456,366 +0.05(+1.06%)
Apr 03, 2017 4.803 4.845 4.684 4.794 1,379,160 -0.01(-0.18%)
Mar 31, 2017 4.777 4.845 4.736 4.803 1,599,858 +0.01(+0.18%)
Mar 30, 2017 4.667 4.862 4.658 4.794 1,501,088 +0.13(+2.73%)
Mar 29, 2017 4.615 4.709 4.590 4.667 976,455 +0.01(+0.18%)
Mar 28, 2017 4.590 4.700 4.539 4.658 1,349,329 +0.03(+0.74%)
Mar 27, 2017 4.454 4.624 4.454 4.624 1,161,139 -0.01(-0.18%)
Mar 24, 2017 4.667 4.705 4.573 4.633 803,921 -0.01(-0.18%)
Mar 23, 2017 4.573 4.709 4.548 4.641 1,087,523 +0.06(+1.30%)
Mar 22, 2017 4.539 4.641 4.479 4.582 1,866,084 -0.02(-0.37%)
Mar 21, 2017 4.955 4.955 4.569 4.598 2,344,692 -0.31(-6.40%)
Mar 20, 2017 5.058 5.058 4.913 4.913 1,107,321 -0.17(-3.34%)
Mar 17, 2017 5.024 5.228 4.998 5.083 8,033,286 +0.07(+1.36%)
Mar 16, 2017 4.896 5.074 4.883 5.015 1,480,440 +0.16(+3.33%)
Mar 15, 2017 4.904 5.015 4.845 4.854 1,982,964 -0.02(-0.35%)
Mar 14, 2017 5.024 5.049 4.854 4.870 2,119,328 -0.20(-4.02%)
Mar 13, 2017 5.024 5.134 5.024 5.074 1,348,605 +0.03(+0.51%)
Mar 10, 2017 5.185 5.189 4.989 5.049 1,733,634 -0.10(-1.98%)
Mar 09, 2017 5.236 5.287 5.143 5.151 1,462,357 -0.08(-1.46%)
Mar 08, 2017 5.338 5.355 5.228 5.228 1,312,879 -0.06(-1.13%)
Mar 07, 2017 5.228 5.330 5.198 5.287 1,215,736 +0.04(+0.81%)
Mar 06, 2017 5.287 5.287 5.202 5.245 1,533,162 -0.11(-2.06%)
Mar 03, 2017 5.449 5.482 5.338 5.355 1,140,106 -0.08(-1.41%)
Mar 02, 2017 5.559 5.559 5.415 5.431 1,483,162 -0.13(-2.29%)
Mar 01, 2017 5.593 5.610 5.516 5.559 3,367,291 +0.14(+2.51%)
Feb 28, 2017 5.516 5.542 5.389 5.423 2,123,802 -0.14(-2.60%)
Feb 27, 2017 5.508 5.576 5.482 5.567 1,776,725 +0.06(+1.08%)
Feb 24, 2017 5.465 5.542 5.415 5.508 960,955 -0.09(-1.67%)
Feb 23, 2017 5.559 5.610 5.461 5.601 2,161,828 +0.07(+1.23%)
Feb 22, 2017 5.534 5.593 5.508 5.534 1,822,195 -0.03(-0.46%)
Feb 21, 2017 5.610 5.638 5.508 5.559 1,497,245 -0.01(-0.15%)
Feb 17, 2017 5.567 5.567 5.567 0 +0.00(+0.00%)
Feb 16, 2017 5.601 5.610 5.525 5.567 1,422,585 -0.04(-0.76%)
Feb 15, 2017 5.593 5.661 5.585 5.610 2,632,914 +0.03(+0.61%)
Feb 14, 2017 5.627 5.695 5.559 5.576 3,109,953 -0.08(-1.50%)
Feb 13, 2017 5.721 5.729 5.610 5.661 2,343,814 +0.03(+0.60%)
Feb 10, 2017 5.678 5.686 5.559 5.627 4,823,446 -0.03(-0.45%)
Feb 09, 2017 5.670 5.704 5.525 5.652 2,078,327 +0.02(+0.30%)
Feb 08, 2017 5.542 5.652 5.431 5.636 2,094,798 -0.01(-0.15%)
Feb 07, 2017 5.670 5.729 5.567 5.644 3,222,319 +0.03(+0.61%)
Feb 06, 2017 5.542 5.755 5.542 5.610 3,859,293 +0.01(+0.15%)
Feb 03, 2017 5.559 5.614 5.465 5.601 4,459,948 +0.13(+2.33%)
Feb 02, 2017 5.415 5.500 5.312 5.474 20,194,966 -0.36(-6.12%)
Feb 01, 2017 5.780 5.916 5.737 5.831 1,440,265 +0.12(+2.08%)
Jan 31, 2017 5.619 5.737 5.576 5.712 1,118,292 +0.08(+1.51%)
Jan 30, 2017 5.636 5.670 5.508 5.627 1,330,971 -0.09(-1.63%)
Jan 27, 2017 5.941 5.950 5.704 5.721 1,416,050 -0.15(-2.60%)
Jan 26, 2017 5.840 5.967 5.780 5.873 1,129,880 +0.03(+0.44%)
Jan 25, 2017 5.806 5.907 5.746 5.848 1,013,246 +0.16(+2.84%)
Jan 24, 2017 5.610 5.746 5.534 5.686 1,146,926 +0.13(+2.29%)
Jan 23, 2017 5.567 5.674 5.516 5.559 746,146 -0.07(-1.21%)
Jan 20, 2017 5.491 5.661 5.491 5.627 927,151 +0.14(+2.48%)
Jan 19, 2017 5.593 5.616 5.440 5.491 811,286 -0.07(-1.22%)
Jan 18, 2017 5.500 5.563 5.364 5.559 1,382,642 +0.07(+1.24%)
Jan 17, 2017 5.610 5.635 5.449 5.491 919,731 -0.24(-4.15%)
Jan 13, 2017 5.729 5.729 5.729 0 +0.04(+0.75%)
Jan 12, 2017 5.899 5.899 5.627 5.686 1,617,743 -0.26(-4.43%)
Jan 11, 2017 5.925 5.963 5.759 5.950 1,302,829 +0.00(+0.00%)
Jan 10, 2017 5.721 5.950 5.712 5.950 1,719,638 +0.22(+3.86%)
Jan 09, 2017 5.755 5.848 5.652 5.729 1,093,201 -0.08(-1.32%)
Jan 06, 2017 5.840 5.929 5.771 5.806 1,023,412 +0.00(+0.00%)
Jan 05, 2017 5.907 5.907 5.619 5.806 1,077,218 -0.07(-1.16%)
Jan 04, 2017 5.746 5.882 5.704 5.873 1,091,808 +0.15(+2.67%)
Jan 03, 2017 5.704 5.856 5.619 5.721 1,331,364 +0.10(+1.82%)
Dec 30, 2016 5.619 5.619 5.619 0 -0.08(-1.34%)
Dec 29, 2016 5.856 5.907 5.601 5.695 1,055,264 -0.18(-3.04%)
Dec 28, 2016 5.933 5.992 5.763 5.873 1,134,783 -0.03(-0.43%)
Dec 27, 2016 5.865 5.933 5.865 5.899 733,152 +0.03(+0.58%)
Dec 23, 2016 5.865 5.865 5.865 0 +0.03(+0.58%)
Dec 22, 2016 5.806 5.899 5.780 5.831 886,672 +0.03(+0.44%)
Dec 21, 2016 5.891 5.891 5.755 5.806 914,838 -0.08(-1.44%)
Dec 20, 2016 5.576 5.907 5.567 5.891 2,246,426 +0.32(+5.80%)
Dec 19, 2016 5.440 5.585 5.423 5.567 1,541,025 +0.11(+2.02%)
Dec 16, 2016 5.567 5.623 5.440 5.457 7,302,459 -0.07(-1.23%)
Dec 15, 2016 5.355 5.593 5.330 5.525 2,062,550 +0.21(+4.00%)
Dec 14, 2016 5.279 5.491 5.245 5.312 1,508,078 -0.03(-0.64%)
Dec 13, 2016 5.449 5.457 5.317 5.346 2,081,693 -0.04(-0.79%)
Dec 12, 2016 5.423 5.491 5.330 5.389 2,115,181 -0.09(-1.71%)
Dec 09, 2016 5.304 5.516 5.253 5.482 3,655,348 +0.23(+4.37%)
Dec 08, 2016 5.134 5.330 5.096 5.253 2,551,938 +0.14(+2.66%)
Dec 07, 2016 5.151 5.160 5.049 5.117 2,871,179 +0.02(+0.33%)
Dec 06, 2016 5.117 5.194 5.083 5.100 3,700,738 +0.04(+0.84%)
Dec 05, 2016 5.160 5.228 5.049 5.058 3,747,629 -0.01(-0.17%)
Dec 02, 2016 5.066 5.143 5.006 5.066 3,681,032 -0.03(-0.50%)
Dec 01, 2016 5.049 5.168 4.998 5.091 4,990,023 +0.06(+1.18%)
Nov 30, 2016 5.015 5.134 4.973 5.032 14,718,965 -0.38(-7.06%)
Nov 29, 2016 5.406 5.508 5.312 5.415 641,500 +0.08(+1.59%)
Nov 28, 2016 5.457 5.508 5.304 5.330 866,380 -0.17(-3.09%)
Nov 25, 2016 5.636 5.636 5.423 5.500 466,396 -0.16(-2.85%)
Nov 23, 2016 5.661 5.661 5.661 0 +0.07(+1.22%)
Nov 22, 2016 5.567 5.644 5.440 5.593 1,492,322 +0.12(+2.17%)
Nov 21, 2016 5.670 5.686 5.397 5.474 661,399 -0.13(-2.28%)
Nov 18, 2016 5.440 5.610 5.440 5.601 975,931 +0.14(+2.49%)
Nov 17, 2016 5.346 5.534 5.346 5.465 713,700 +0.12(+2.23%)
Nov 16, 2016 5.449 5.491 5.279 5.346 1,028,492 -0.15(-2.78%)
Nov 15, 2016 5.245 5.508 5.109 5.500 814,119 +0.09(+1.73%)
Nov 14, 2016 5.304 5.482 5.253 5.406 1,931,117 +0.22(+4.26%)
Nov 11, 2016 5.176 5.206 5.058 5.185 2,015,269 +0.00(+0.00%)
Nov 10, 2016 4.675 5.295 4.607 5.185 2,834,900 +0.61(+13.38%)
Nov 09, 2016 4.513 4.633 4.378 4.573 2,215,128 +0.20(+4.67%)
Nov 08, 2016 4.343 4.424 4.309 4.369 602,738 -0.03(-0.77%)
Nov 07, 2016 4.327 4.416 4.293 4.403 700,825 +0.23(+5.50%)
Nov 04, 2016 4.182 4.301 4.122 4.173 1,063,341 +0.00(+0.00%)
Nov 03, 2016 4.114 4.199 4.097 4.173 798,066 +0.09(+2.29%)
Nov 02, 2016 4.242 4.284 4.063 4.080 762,762 -0.20(-4.76%)
Nov 01, 2016 4.386 4.428 4.207 4.284 952,695 -0.08(-1.75%)
Oct 31, 2016 4.386 4.412 4.318 4.361 1,409,979 -0.03(-0.58%)
Oct 28, 2016 4.471 4.522 4.378 4.386 847,438 -0.10(-2.27%)
Oct 27, 2016 4.615 4.658 4.488 4.488 1,891,040 -0.08(-1.86%)
Oct 26, 2016 4.615 4.633 4.522 4.573 941,472 -0.04(-0.92%)
Oct 25, 2016 4.649 4.709 4.318 4.615 689,349 +0.11(+2.45%)
Oct 24, 2016 4.539 4.590 4.479 4.505 957,586 +0.07(+1.53%)
Oct 21, 2016 4.420 4.488 4.412 4.437 460,172 -0.07(-1.51%)
Oct 20, 2016 4.548 4.573 4.479 4.505 325,051 -0.04(-0.93%)
Oct 19, 2016 4.463 4.594 4.446 4.548 684,302 +0.10(+2.29%)
Oct 18, 2016 4.463 4.488 4.394 4.446 416,349 +0.06(+1.36%)
Oct 17, 2016 4.564 4.582 4.378 4.386 493,321 -0.11(-2.46%)
Oct 14, 2016 4.488 4.530 4.403 4.497 420,340 +0.10(+2.32%)
Oct 13, 2016 4.454 4.522 4.301 4.394 569,470 -0.11(-2.45%)
Oct 12, 2016 4.539 4.581 4.479 4.505 306,146 -0.01(-0.19%)
Oct 11, 2016 4.607 4.615 4.453 4.513 393,782 -0.09(-2.03%)
Oct 10, 2016 4.539 4.633 4.539 4.607 419,609 +0.11(+2.46%)
Oct 07, 2016 4.615 4.617 4.428 4.497 856,471 -0.13(-2.76%)
Oct 06, 2016 4.556 4.633 4.539 4.624 549,672 +0.07(+1.49%)
Oct 05, 2016 4.454 4.667 4.428 4.556 961,946 +0.14(+3.28%)
Oct 04, 2016 4.361 4.532 4.352 4.412 627,433 +0.04(+0.97%)
Oct 03, 2016 4.369 4.433 4.318 4.369 688,639 -0.05(-1.15%)
Sep 30, 2016 4.309 4.471 4.242 4.420 1,103,737 +0.14(+3.17%)
Sep 29, 2016 4.378 4.420 4.242 4.284 668,141 -0.11(-2.51%)
Sep 28, 2016 4.199 4.403 4.182 4.394 617,605 +0.19(+4.44%)
Sep 27, 2016 4.114 4.216 4.072 4.207 508,282 +0.07(+1.64%)
Sep 26, 2016 4.182 4.216 4.106 4.139 522,754 -0.08(-1.81%)
Sep 23, 2016 4.191 4.267 4.144 4.216 506,675 -0.04(-1.00%)
Sep 22, 2016 4.148 4.267 4.114 4.258 574,361 +0.13(+3.09%)
Sep 21, 2016 4.122 4.148 4.063 4.131 355,993 +0.05(+1.25%)
Sep 20, 2016 4.080 4.106 4.003 4.080 343,982 +0.07(+1.69%)
Sep 19, 2016 4.029 4.131 3.974 4.012 431,144 +0.03(+0.64%)
Sep 16, 2016 3.927 3.995 3.859 3.986 1,583,689 +0.03(+0.64%)
Sep 15, 2016 3.910 3.978 3.833 3.961 488,029 +0.07(+1.75%)
Sep 14, 2016 3.876 3.995 3.833 3.893 457,247 +0.00(+0.00%)
Sep 13, 2016 3.978 4.021 3.842 3.893 523,727 -0.18(-4.38%)
Sep 12, 2016 4.003 4.072 3.910 4.072 487,954 +0.03(+0.84%)
Sep 09, 2016 4.114 4.165 4.023 4.037 548,600 -0.10(-2.46%)
Sep 08, 2016 4.072 4.191 4.072 4.139 433,377 +0.07(+1.67%)
Sep 07, 2016 4.054 4.139 4.037 4.072 622,807 +0.02(+0.42%)
Sep 06, 2016 4.250 4.250 3.953 4.054 615,987 -0.20(-4.60%)
Sep 02, 2016 4.139 4.250 4.250 4.250 443,176 +0.14(+3.52%)
Sep 01, 2016 4.191 4.233 4.054 4.106 467,127 -0.06(-1.43%)
Aug 31, 2016 4.199 4.250 4.122 4.165 822,798 -0.03(-0.61%)
Aug 30, 2016 4.207 4.250 4.148 4.191 290,611 -0.04(-1.00%)
Aug 29, 2016 4.165 4.254 4.131 4.233 721,983 +0.09(+2.26%)
Aug 26, 2016 4.131 4.148 4.021 4.139 534,563 +0.03(+0.62%)
Aug 25, 2016 3.986 4.114 3.936 4.114 447,321 +0.13(+3.20%)
Aug 24, 2016 3.986 4.029 3.948 3.986 293,756 +0.00(+0.00%)
Aug 23, 2016 4.003 4.054 3.961 3.986 500,770 -0.02(-0.42%)
Aug 22, 2016 3.936 4.003 3.868 4.003 286,870 +0.05(+1.29%)
Aug 19, 2016 3.918 3.961 3.876 3.953 926,184 +0.03(+0.87%)
Aug 18, 2016 3.893 3.970 3.850 3.918 709,495 +0.03(+0.66%)
Aug 17, 2016 3.901 3.970 3.876 3.893 491,323 -0.03(-0.87%)
Aug 16, 2016 3.842 3.957 3.842 3.927 588,840 +0.05(+1.32%)
Aug 15, 2016 3.672 3.876 3.638 3.876 741,434 +0.15(+4.11%)
Aug 12, 2016 3.663 3.748 3.655 3.723 859,580 +0.04(+1.15%)
Aug 11, 2016 3.757 3.765 3.642 3.680 811,754 -0.04(-1.14%)
Aug 10, 2016 3.825 3.901 3.715 3.723 1,704,137 -0.13(-3.31%)
Aug 09, 2016 3.910 3.978 3.850 3.850 466,877 -0.08(-1.95%)
Aug 08, 2016 3.850 3.970 3.783 3.927 567,125 +0.03(+0.65%)
Aug 05, 2016 3.808 3.995 3.774 3.901 671,076 +0.14(+3.85%)
Aug 04, 2016 3.672 3.817 3.663 3.757 449,934 +0.06(+1.61%)
Aug 03, 2016 3.765 3.817 3.642 3.697 939,645 -0.06(-1.58%)
Aug 02, 2016 3.833 3.893 3.757 3.757 550,899 -0.10(-2.64%)
Aug 01, 2016 3.893 3.961 3.842 3.859 612,666 -0.04(-1.09%)
Jul 29, 2016 3.944 3.965 3.850 3.901 528,902 -0.07(-1.71%)
Jul 28, 2016 3.927 3.978 3.893 3.970 411,514 +0.02(+0.43%)
Jul 27, 2016 4.037 4.037 3.927 3.953 522,027 -0.08(-2.11%)
Jul 26, 2016 3.876 4.037 3.817 4.037 579,112 +0.08(+1.93%)
Jul 25, 2016 3.961 4.003 3.910 3.961 351,536 -0.03(-0.64%)
Jul 22, 2016 3.765 4.021 3.757 3.986 549,435 +0.20(+5.39%)
Jul 21, 2016 3.850 3.859 3.757 3.783 341,730 -0.04(-1.11%)
Jul 20, 2016 3.765 3.859 3.689 3.825 257,146 +0.04(+1.12%)
Jul 19, 2016 3.859 3.910 3.774 3.783 486,099 -0.08(-1.98%)
Jul 18, 2016 3.850 3.893 3.800 3.859 304,324 +0.03(+0.89%)
Jul 15, 2016 3.859 3.868 3.715 3.825 336,831 +0.03(+0.90%)
Jul 14, 2016 3.783 3.850 3.765 3.791 526,455 +0.11(+3.00%)
Jul 13, 2016 3.732 3.732 3.621 3.680 671,746 -0.03(-0.69%)
Jul 12, 2016 3.689 3.757 3.647 3.706 1,046,612 +0.07(+1.87%)
Jul 11, 2016 3.612 3.659 3.570 3.638 613,121 +0.09(+2.64%)
Jul 08, 2016 3.527 3.570 3.400 3.545 799,832 +0.14(+4.25%)
Jul 07, 2016 3.392 3.485 3.357 3.400 335,619 +0.07(+2.04%)
Jul 06, 2016 3.324 3.434 3.247 3.332 536,442 -0.03(-0.76%)
Jul 05, 2016 3.477 3.477 3.256 3.357 671,986 -0.15(-4.36%)
Jul 01, 2016 3.366 3.510 3.510 3.510 1,290,589 +0.14(+4.03%)
Jun 30, 2016 3.357 3.409 3.239 3.374 1,832,623 +0.08(+2.58%)
Jun 29, 2016 3.383 3.400 3.239 3.289 1,114,271 +0.03(+1.04%)
Jun 28, 2016 3.119 3.256 3.085 3.256 586,883 +0.20(+6.39%)
Jun 27, 2016 3.485 3.485 3.051 3.060 1,247,221 -0.45(-12.83%)
Jun 24, 2016 3.409 3.587 3.392 3.510 1,866,372 -0.24(-6.35%)
Jun 23, 2016 3.680 3.774 3.655 3.748 654,068 +0.19(+5.25%)
Jun 22, 2016 3.553 3.630 3.519 3.562 512,703 +0.00(+0.00%)
Jun 21, 2016 3.545 3.570 3.434 3.562 394,716 +0.05(+1.45%)
Jun 20, 2016 3.417 3.647 3.417 3.510 855,740 +0.05(+1.47%)
Jun 17, 2016 3.425 3.553 3.425 3.459 2,061,723 +0.06(+1.75%)
Jun 16, 2016 3.400 3.409 3.298 3.400 741,433 -0.03(-0.99%)
Jun 15, 2016 3.485 3.545 3.417 3.434 1,028,997 -0.03(-0.74%)
Jun 14, 2016 3.587 3.689 3.400 3.459 954,687 -0.17(-4.68%)
Jun 13, 2016 3.680 3.715 3.587 3.630 918,060 -0.05(-1.39%)
Jun 10, 2016 3.697 3.706 3.630 3.680 635,681 -0.08(-2.26%)
Jun 09, 2016 3.765 3.800 3.647 3.765 1,084,117 -0.06(-1.56%)
Jun 08, 2016 3.808 3.927 3.783 3.825 954,962 +0.02(+0.45%)
Jun 07, 2016 3.774 3.850 3.740 3.808 665,442 +0.03(+0.90%)
Jun 06, 2016 3.604 3.783 3.595 3.774 638,342 +0.17(+4.72%)
Jun 03, 2016 3.612 3.655 3.451 3.604 708,900 -0.12(-3.20%)
Jun 02, 2016 3.697 3.740 3.621 3.723 553,755 +0.04(+1.15%)
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.