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

S&P 500 Bull 3X Direxion (NY: SPXL )

159.55 -1.09 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2010 3.653 3.772 3.587 3.653 79,479,088 -0.12(-3.29%)
May 27, 2010 3.632 3.789 3.591 3.777 63,835,040 +0.34(+10.03%)
May 26, 2010 3.560 3.656 3.402 3.433 65,783 -0.05(-1.46%)
May 25, 2010 3.224 3.491 3.153 3.484 353,470 +0.01(+0.18%)
May 24, 2010 3.565 3.646 3.469 3.478 82,676,800 -0.13(-3.49%)
May 21, 2010 3.304 3.644 3.280 3.603 147,577,824 +0.14(+4.01%)
May 20, 2010 3.514 3.706 3.458 3.465 75,891 -0.45(-11.45%)
May 19, 2010 3.920 4.028 3.762 3.912 113,141,344 -0.08(-1.95%)
May 18, 2010 4.261 4.299 3.944 3.990 50,711 -0.17(-4.06%)
May 17, 2010 4.185 4.225 3.915 4.159 76,000,496 +0.01(+0.18%)
May 14, 2010 4.152 4.318 4.034 4.152 92,719,720 -0.24(-5.57%)
May 13, 2010 4.528 4.592 4.378 4.396 4,559 -0.16(-3.50%)
May 12, 2010 4.423 4.575 4.399 4.556 49,337,540 +0.19(+4.36%)
May 11, 2010 4.469 4.534 4.337 4.366 67,098 -0.03(-0.61%)
May 10, 2010 4.312 4.405 4.267 4.393 85,772,104 +0.52(+13.46%)
May 07, 2010 4.030 4.166 3.706 3.871 109,155,088 +0.22(+5.95%)
May 06, 2010 4.464 4.553 3.194 3.654 52,496 -0.80(-18.00%)
May 05, 2010 4.535 4.654 4.451 4.456 71,547,456 -0.17(-3.67%)
May 04, 2010 4.809 4.814 4.552 4.626 28,658 -0.35(-7.12%)
May 03, 2010 4.860 5.017 4.841 4.981 44,421,088 +0.18(+3.78%)
Apr 30, 2010 5.055 5.070 4.792 4.799 72,630,688 -0.25(-4.93%)
Apr 29, 2010 4.959 5.082 4.951 5.048 46,616,020 +0.18(+3.77%)
Apr 28, 2010 4.844 4.904 4.740 4.865 96,850,920 +0.10(+2.11%)
Apr 27, 2010 5.044 5.124 4.740 4.764 22,209 -0.36(-7.10%)
Apr 26, 2010 5.196 5.228 5.113 5.128 46,052,796 -0.05(-1.00%)
Apr 23, 2010 5.074 5.193 5.035 5.180 53,907,780 +0.10(+2.01%)
Apr 22, 2010 4.919 5.100 4.836 5.078 64,364,136 +0.05(+0.95%)
Apr 21, 2010 5.054 5.090 4.945 5.031 48,556,480 -0.01(-0.27%)
Apr 20, 2010 5.004 5.055 4.954 5.044 6,969 +0.13(+2.74%)
Apr 19, 2010 4.826 4.922 4.749 4.910 61,162,068 +0.04(+0.83%)
Apr 16, 2010 5.059 5.081 4.791 4.870 98,647,832 -0.24(-4.68%)
Apr 15, 2010 5.067 5.138 5.061 5.109 31,772,030 +0.02(+0.38%)
Apr 14, 2010 4.981 5.093 4.957 5.090 32,925,802 +0.17(+3.37%)
Apr 13, 2010 4.902 4.948 4.823 4.924 34,253,372 +0.01(+0.16%)
Apr 12, 2010 4.905 4.948 4.888 4.916 34,814,940 +0.03(+0.69%)
Apr 09, 2010 4.825 4.892 4.794 4.882 38,586,844 +0.09(+1.87%)
Apr 08, 2010 4.696 4.814 4.651 4.793 47,991,772 +0.04(+0.94%)
Apr 07, 2010 4.805 4.834 4.683 4.748 69,382,048 -0.08(-1.73%)
Apr 06, 2010 4.755 4.857 4.737 4.832 38,402,664 +0.04(+0.78%)
Apr 05, 2010 4.724 4.800 4.685 4.794 30,118,240 +0.13(+2.68%)
Apr 01, 2010 4.657 4.669 4.669 4.669 162,139,344 +0.10(+2.18%)
Mar 31, 2010 4.562 4.636 4.527 4.569 45,019,856 -0.05(-1.01%)
Mar 30, 2010 4.622 4.667 4.558 4.616 41,430,984 +0.01(+0.25%)
Mar 29, 2010 4.588 4.629 4.564 4.604 37,265,188 +0.08(+1.70%)
Mar 26, 2010 4.548 4.613 4.460 4.527 68,793,920 +0.00(+0.10%)
Mar 25, 2010 4.645 4.697 4.510 4.523 61,132,004 -0.03(-0.62%)
Mar 24, 2010 4.568 4.614 4.531 4.552 57,085,868 -0.07(-1.58%)
Mar 23, 2010 4.548 4.633 4.502 4.624 51,044,960 -0.00(-0.10%)
Mar 22, 2010 4.471 4.657 4.464 4.629 47,245,520 +0.09(+1.91%)
Mar 19, 2010 4.659 4.671 4.502 4.542 48,598,632 -0.08(-1.66%)
Mar 18, 2010 4.648 4.666 4.581 4.619 43,060,064 -0.03(-0.58%)
Mar 17, 2010 4.605 4.689 4.597 4.646 41,148,664 +0.09(+1.87%)
Mar 16, 2010 4.487 4.571 4.452 4.561 50,949,868 +0.12(+2.68%)
Mar 15, 2010 4.374 4.459 4.366 4.442 49,823,568 -0.01(-0.19%)
Mar 12, 2010 4.504 4.509 4.411 4.450 53,118,760 +0.01(+0.26%)
Mar 11, 2010 4.367 4.447 4.320 4.439 42,162,236 +0.05(+1.12%)
Mar 10, 2010 4.340 4.423 4.327 4.390 52,522,792 +0.06(+1.40%)
Mar 09, 2010 4.263 4.390 4.262 4.329 47,365,844 +0.02(+0.55%)
Mar 08, 2010 4.310 4.335 4.285 4.305 29,875,220 +0.01(+0.12%)
Mar 05, 2010 4.211 4.312 4.175 4.300 43,994,200 +0.17(+4.22%)
Mar 04, 2010 4.112 4.142 4.060 4.125 39,175,180 +0.03(+0.83%)
Mar 03, 2010 4.119 4.168 4.066 4.092 58,463,668 +0.01(+0.26%)
Mar 02, 2010 4.097 4.139 4.062 4.081 48,060,864 +0.04(+1.01%)
Mar 01, 2010 3.973 4.056 3.967 4.040 45,625,048 +0.13(+3.20%)
Feb 26, 2010 3.922 3.952 3.846 3.915 52,919,104 +0.00(+0.13%)
Feb 25, 2010 3.754 3.916 3.721 3.910 85,005,056 -0.01(-0.28%)
Feb 24, 2010 3.851 3.937 3.822 3.921 57,185,348 +0.10(+2.61%)
Feb 23, 2010 3.934 3.967 3.788 3.821 78,550,720 -0.14(-3.62%)
Feb 22, 2010 4.014 4.016 3.937 3.965 48,357,436 -0.01(-0.17%)
Feb 19, 2010 3.910 4.011 3.884 3.972 55,709,656 +0.03(+0.78%)
Feb 18, 2010 3.851 3.963 3.850 3.941 56,272,996 +0.07(+1.81%)
Feb 17, 2010 3.866 3.888 3.821 3.871 73,472,488 +0.06(+1.48%)
Feb 16, 2010 3.726 3.827 3.686 3.815 58,901,484 +0.17(+4.77%)
Feb 12, 2010 3.529 3.641 3.641 3.641 291,350,592 +0.00(+0.03%)
Feb 11, 2010 3.522 3.653 3.453 3.640 92,313,584 +0.12(+3.33%)
Feb 10, 2010 3.531 3.586 3.435 3.523 98,518,832 -0.02(-0.63%)
Feb 09, 2010 3.538 3.634 3.455 3.545 151,983,776 +0.13(+3.80%)
Feb 08, 2010 3.494 3.560 3.412 3.415 102,775,256 -0.08(-2.26%)
Feb 05, 2010 3.482 3.516 3.284 3.494 161,707,888 +0.02(+0.49%)
Feb 04, 2010 3.738 3.744 3.471 3.478 119,013,768 -0.36(-9.29%)
Feb 03, 2010 3.840 3.894 3.798 3.834 68,358,440 -0.06(-1.50%)
Feb 02, 2010 3.778 3.912 3.733 3.892 72,632,224 +0.20(+5.34%)
Feb 01, 2010 3.662 3.753 3.653 3.695 72,993,328 +0.12(+3.24%)
Jan 29, 2010 3.759 3.838 3.568 3.579 108,339,432 -0.14(-3.66%)
Jan 28, 2010 3.892 3.892 3.644 3.715 106,097,816 -0.14(-3.55%)
Jan 27, 2010 3.788 3.871 3.696 3.851 105,459,088 +0.05(+1.44%)
Jan 26, 2010 3.798 3.916 3.771 3.797 74,351,304 -0.05(-1.32%)
Jan 25, 2010 3.893 3.908 3.808 3.848 77,298,024 +0.06(+1.48%)
Jan 22, 2010 4.009 4.049 3.775 3.792 150,096,560 -0.27(-6.56%)
Jan 21, 2010 4.296 4.340 4.043 4.058 149,394,672 -0.23(-5.47%)
Jan 20, 2010 4.334 4.339 4.189 4.293 76,290,504 -0.13(-2.95%)
Jan 19, 2010 4.264 4.429 4.258 4.423 45,616,164 +0.15(+3.60%)
Jan 15, 2010 4.397 4.270 4.270 4.270 213,856,672 -0.15(-3.37%)
Jan 14, 2010 4.371 4.440 4.363 4.419 43,090,560 +0.04(+0.81%)
Jan 13, 2010 4.307 4.418 4.239 4.383 63,311,200 +0.11(+2.57%)
Jan 12, 2010 4.311 4.336 4.222 4.274 77,051,984 -0.13(-2.93%)
Jan 11, 2010 4.443 4.453 4.347 4.403 42,772,076 +0.02(+0.38%)
Jan 08, 2010 4.302 4.391 4.277 4.386 43,082,380 +0.05(+1.07%)
Jan 07, 2010 4.267 4.353 4.226 4.339 47,516,976 +0.05(+1.17%)
Jan 06, 2010 4.265 4.317 4.255 4.289 47,974,004 +0.01(+0.27%)
Jan 05, 2010 4.233 4.280 4.184 4.277 36,045,540 +0.04(+0.94%)
Jan 04, 2010 4.137 4.244 4.136 4.238 30,661,036 +0.21(+5.12%)
Dec 31, 2009 4.178 4.031 4.031 4.031 61,752,852 -0.12(-2.92%)
Dec 30, 2009 4.121 4.171 4.117 4.152 19,323,148 -0.01(-0.31%)
Dec 29, 2009 4.220 4.220 4.161 4.165 22,856,280 -0.02(-0.42%)
Dec 28, 2009 4.211 4.218 4.141 4.183 19,749,970 +0.01(+0.31%)
Dec 24, 2009 4.128 4.175 4.128 4.170 15,775,245 +0.06(+1.57%)
Dec 23, 2009 4.107 4.117 4.049 4.106 30,454,060 +0.04(+0.89%)
Dec 22, 2009 4.053 4.091 4.034 4.069 34,129,844 +0.03(+0.68%)
Dec 21, 2009 3.967 4.061 3.961 4.042 38,185,204 +0.14(+3.56%)
Dec 18, 2009 3.908 3.913 3.808 3.903 52,435,228 +0.06(+1.54%)
Dec 17, 2009 3.898 3.921 3.831 3.844 58,445,392 -0.14(-3.41%)
Dec 16, 2009 4.009 4.043 3.956 3.980 46,755,596 +0.02(+0.60%)
Dec 15, 2009 3.964 4.015 3.924 3.956 42,033,716 -0.05(-1.25%)
Dec 14, 2009 3.997 4.016 3.977 4.006 45,070,880 +0.08(+2.11%)
Dec 11, 2009 3.914 3.940 3.863 3.923 58,456,344 +0.06(+1.45%)
Dec 10, 2009 3.869 3.913 3.846 3.867 51,040,872 +0.07(+1.82%)
Dec 09, 2009 3.761 3.818 3.698 3.798 65,282,912 +0.04(+1.04%)
Dec 08, 2009 3.806 3.827 3.721 3.759 71,584,616 -0.12(-3.16%)
Dec 07, 2009 3.896 3.956 3.850 3.881 53,653,456 -0.02(-0.50%)
Dec 04, 2009 3.992 4.044 3.700 3.901 133,023,144 +0.07(+1.75%)
Dec 03, 2009 3.962 4.025 3.824 3.834 87,768,512 -0.10(-2.44%)
Dec 02, 2009 3.919 4.006 3.891 3.930 63,278,920 +0.02(+0.43%)
Dec 01, 2009 3.888 3.958 3.862 3.913 73,803,960 +0.14(+3.58%)
Nov 30, 2009 3.733 3.795 3.680 3.778 89,448,408 +0.03(+0.92%)
Nov 27, 2009 3.620 3.823 3.601 3.743 71,083,192 -0.19(-4.82%)
Nov 25, 2009 3.914 3.947 3.874 3.933 50,059,752 +0.05(+1.30%)
Nov 24, 2009 3.891 3.902 3.793 3.883 64,049,052 +0.01(+0.27%)
Nov 23, 2009 3.875 3.961 3.851 3.872 77,564,192 +0.13(+3.40%)
Nov 20, 2009 3.722 3.773 3.693 3.745 79,995,376 -0.53(-12.44%)
Nov 19, 2009 4.368 4.378 4.201 4.277 106,967,680 -0.19(-4.20%)
Nov 18, 2009 4.469 4.489 4.387 4.464 61,093,160 -0.02(-0.34%)
Nov 17, 2009 4.432 4.484 4.377 4.479 65,115,924 +0.01(+0.27%)
Nov 16, 2009 4.363 4.519 4.357 4.467 76,811,008 +0.19(+4.53%)
Nov 13, 2009 4.230 4.326 4.170 4.274 88,511,432 +0.07(+1.64%)
Nov 12, 2009 4.313 4.390 4.169 4.205 106,287,896 -0.13(-3.03%)
Nov 11, 2009 4.361 4.421 4.277 4.336 97,213,472 +0.07(+1.55%)
Nov 10, 2009 4.242 4.313 4.201 4.270 90,001,472 -0.00(-0.02%)
Nov 09, 2009 4.092 4.271 4.086 4.271 67,427,120 +0.27(+6.86%)
Nov 06, 2009 3.897 4.030 3.878 3.997 86,036,240 +0.11(+2.72%)
Nov 05, 2009 3.835 3.971 3.814 3.891 85,029,312 +0.15(+3.87%)
Nov 04, 2009 3.823 3.909 3.729 3.745 141,472,704 +0.01(+0.37%)
Nov 03, 2009 3.621 3.746 3.600 3.732 136,493,968 +0.04(+1.14%)
Nov 02, 2009 3.666 3.800 3.551 3.689 178,212,224 +0.07(+2.06%)
Oct 30, 2009 3.919 3.945 3.593 3.615 177,917,152 -0.33(-8.47%)
Oct 29, 2009 3.798 3.973 3.777 3.950 86,530,880 +0.23(+6.30%)
Oct 28, 2009 3.919 3.958 3.706 3.716 141,481,616 -0.24(-6.06%)
Oct 27, 2009 4.031 4.069 3.927 3.955 132,896,648 -0.06(-1.51%)
Oct 26, 2009 4.165 4.301 3.985 4.016 133,027,048 -0.14(-3.29%)
Oct 23, 2009 4.194 4.212 4.105 4.152 138,586,544 -0.15(-3.51%)
Oct 22, 2009 4.171 4.345 4.093 4.304 102,559,416 +0.12(+2.82%)
Oct 21, 2009 4.281 4.429 4.175 4.185 101,061,776 -0.12(-2.71%)
Oct 20, 2009 4.241 4.313 4.234 4.302 99,493,104 -0.07(-1.70%)
Oct 19, 2009 4.291 4.416 4.248 4.377 79,250,224 +0.11(+2.54%)
Oct 16, 2009 4.260 4.314 4.190 4.268 79,464,456 -0.09(-2.15%)
Oct 15, 2009 4.263 4.366 4.253 4.362 65,602,528 +0.04(+0.92%)
Oct 14, 2009 4.263 4.337 4.203 4.322 83,182,104 +0.21(+5.08%)
Oct 13, 2009 4.106 4.136 4.034 4.113 65,551,488 -0.03(-0.72%)
Oct 12, 2009 4.182 4.195 4.093 4.143 46,211,420 +0.05(+1.33%)
Oct 09, 2009 4.020 4.091 3.992 4.089 50,422,888 +0.07(+1.70%)
Oct 08, 2009 4.025 4.082 3.966 4.020 85,299,976 +0.10(+2.51%)
Oct 07, 2009 3.865 3.933 3.844 3.922 85,604,792 +0.03(+0.73%)
Oct 06, 2009 3.813 3.957 3.805 3.894 83,483,016 +0.16(+4.41%)
Oct 05, 2009 3.622 3.760 3.580 3.729 75,087,240 +0.15(+4.32%)
Oct 02, 2009 3.519 3.636 3.511 3.575 97,196,928 -0.25(-6.56%)
Oct 01, 2009 3.888 3.897 3.617 3.826 115,647,944 -0.09(-2.37%)
Sep 30, 2009 4.007 4.016 3.810 3.919 106,907,064 -0.05(-1.30%)
Sep 29, 2009 4.015 4.075 3.941 3.970 79,255,888 -0.02(-0.52%)
Sep 28, 2009 3.835 4.019 3.830 3.991 52,223,104 +0.19(+5.14%)
Sep 25, 2009 3.822 3.880 3.752 3.796 84,859,136 -0.05(-1.42%)
Sep 24, 2009 4.022 4.042 3.802 3.851 95,958,536 -0.14(-3.39%)
Sep 23, 2009 4.135 4.205 3.974 3.986 121,413,904 -0.12(-2.94%)
Sep 22, 2009 4.107 4.137 4.049 4.106 80,720,952 +0.07(+1.67%)
Sep 21, 2009 3.980 4.069 3.854 4.039 58,846,148 -0.03(-0.72%)
Sep 18, 2009 4.109 4.118 4.027 4.068 88,920,592 +0.01(+0.21%)
Sep 17, 2009 4.069 4.215 3.996 4.059 144,414,544 +0.12(+3.08%)
Sep 16, 2009 3.952 4.088 3.912 3.938 86,219,888 +0.03(+0.88%)
Sep 15, 2009 3.868 3.947 3.798 3.904 117,735,832 +0.05(+1.42%)
Sep 14, 2009 3.693 3.861 3.689 3.849 88,550,144 +0.07(+1.80%)
Sep 11, 2009 3.807 3.847 3.730 3.781 93,752,560 +0.00(+0.00%)
Sep 10, 2009 3.675 3.790 3.616 3.781 85,580,976 +0.11(+3.10%)
Sep 09, 2009 3.596 3.706 3.564 3.667 93,565,616 +0.08(+2.31%)
Sep 08, 2009 3.583 3.588 3.521 3.584 76,432,984 +0.10(+2.84%)
Sep 04, 2009 3.357 3.485 3.327 3.485 74,695,632 +0.14(+4.32%)
Sep 03, 2009 3.315 3.352 3.236 3.341 82,298,152 +0.08(+2.59%)
Sep 02, 2009 3.248 3.317 3.233 3.257 97,086,688 -0.03(-0.98%)
Sep 01, 2009 3.474 3.611 3.274 3.289 188,635,312 -0.24(-6.75%)
Aug 31, 2009 3.514 3.539 3.461 3.527 88,811,808 -0.10(-2.67%)
Aug 28, 2009 3.711 3.730 3.553 3.623 108,819,312 -0.01(-0.20%)
Aug 27, 2009 3.592 3.658 3.471 3.631 126,219,152 +0.03(+0.76%)
Aug 26, 2009 3.570 3.651 3.533 3.603 113,049,328 +0.00(+0.13%)
Aug 25, 2009 3.625 3.702 3.580 3.599 137,397,264 +0.02(+0.62%)
Aug 24, 2009 3.636 3.689 3.544 3.577 102,929,488 -0.01(-0.17%)
Aug 21, 2009 3.471 3.604 3.455 3.583 100,417,608 +0.19(+5.61%)
Aug 20, 2009 3.306 3.414 3.283 3.392 100,060,656 +0.10(+2.89%)
Aug 19, 2009 3.126 3.322 3.120 3.297 108,685,376 +0.08(+2.63%)
Aug 18, 2009 3.151 3.239 3.135 3.213 85,341,008 +0.07(+2.14%)
Aug 17, 2009 3.177 3.195 3.113 3.145 105,874,216 -0.23(-6.88%)
Aug 14, 2009 3.468 3.474 3.278 3.378 113,572,320 -0.09(-2.50%)
Aug 13, 2009 3.443 3.474 3.339 3.465 125,487,928 +0.07(+2.01%)
Aug 12, 2009 3.270 3.468 3.267 3.396 136,761,360 +0.11(+3.41%)
Aug 11, 2009 3.368 3.378 3.259 3.284 138,832,784 -0.12(-3.58%)
Aug 10, 2009 3.398 3.438 3.342 3.406 110,028,800 -0.03(-0.82%)
Aug 07, 2009 3.398 3.514 3.346 3.434 167,029,568 +0.13(+4.02%)
Aug 06, 2009 3.397 3.418 3.255 3.302 154,846,256 -0.05(-1.42%)
Aug 05, 2009 3.392 3.401 3.271 3.349 180,937,472 -0.03(-0.98%)
Aug 04, 2009 3.310 3.403 3.289 3.382 175,981,872 +0.04(+1.13%)
Aug 03, 2009 3.293 3.361 3.241 3.345 143,133,712 +0.15(+4.83%)
Jul 31, 2009 3.185 3.255 3.152 3.190 164,979,248 +0.01(+0.29%)
Jul 30, 2009 3.195 3.289 3.174 3.181 180,889,216 +0.10(+3.24%)
Jul 29, 2009 3.066 3.111 3.025 3.081 136,625,408 -0.05(-1.74%)
Jul 28, 2009 3.091 3.159 3.032 3.136 151,608,784 +0.01(+0.44%)
Jul 27, 2009 3.130 3.168 3.061 3.122 131,860,320 -0.00(-0.12%)
Jul 24, 2009 3.036 3.132 2.997 3.126 121,206,600 +0.04(+1.24%)
Jul 23, 2009 2.901 3.124 2.893 3.088 190,545,024 +0.20(+6.77%)
Jul 22, 2009 2.827 2.942 2.827 2.892 152,375,984 +0.01(+0.21%)
Jul 21, 2009 2.916 2.923 2.782 2.886 129,208,112 +0.04(+1.32%)
Jul 20, 2009 2.818 2.863 2.767 2.848 149,835,328 +0.09(+3.23%)
Jul 17, 2009 2.756 2.777 2.710 2.759 120,529,216 -0.00(-0.06%)
Jul 16, 2009 2.661 2.794 2.646 2.761 128,239,528 +0.08(+2.83%)
Jul 15, 2009 2.569 2.701 2.557 2.685 151,767,440 +0.21(+8.70%)
Jul 14, 2009 2.443 2.473 2.394 2.470 143,665,232 +0.05(+2.00%)
Jul 13, 2009 2.293 2.426 2.291 2.421 159,527,088 +0.16(+7.06%)
Jul 10, 2009 2.241 2.304 2.215 2.262 147,561,936 -0.01(-0.64%)
Jul 09, 2009 2.308 2.334 2.258 2.276 186,442,976 +0.01(+0.30%)
Jul 08, 2009 2.308 2.325 2.183 2.269 224,281,312 -0.10(-4.15%)
Jul 07, 2009 2.401 2.412 2.265 2.368 173,630,928 -0.04(-1.85%)
Jul 06, 2009 2.341 2.420 2.321 2.412 145,056,464 -0.01(-0.32%)
Jul 02, 2009 2.532 2.533 2.418 2.420 159,562,992 -0.22(-8.24%)
Jul 01, 2009 2.638 2.710 2.625 2.637 131,041,976 +0.03(+1.15%)
Jun 30, 2009 2.660 2.693 2.546 2.607 195,215,360 -0.05(-1.99%)
Jun 29, 2009 2.618 2.672 2.572 2.660 123,484,160 +0.07(+2.85%)
Jun 26, 2009 2.575 2.625 2.545 2.586 144,793,632 -0.02(-0.68%)
Jun 25, 2009 2.501 2.613 2.490 2.604 238,577,120 +0.16(+6.55%)
Jun 24, 2009 2.443 2.522 2.407 2.444 208,250,960 +0.06(+2.36%)
Jun 23, 2009 2.399 2.427 2.343 2.387 188,131,600 -0.00(-0.19%)
Jun 22, 2009 2.536 2.547 2.387 2.392 183,218,512 -0.23(-8.65%)
Jun 19, 2009 2.666 2.680 2.582 2.619 156,414,944 +0.03(+1.04%)
Jun 18, 2009 2.559 2.632 2.516 2.592 173,355,440 +0.04(+1.66%)
Jun 17, 2009 2.544 2.609 2.482 2.549 226,559,056 -0.01(-0.27%)
Jun 16, 2009 2.691 2.702 2.548 2.556 198,222,848 -0.10(-3.84%)
Jun 15, 2009 2.764 2.766 2.622 2.658 189,616,928 -0.21(-7.21%)
Jun 12, 2009 2.807 2.867 2.765 2.865 136,880,688 +0.02(+0.59%)
Jun 11, 2009 2.824 2.956 2.821 2.848 221,632,224 +0.04(+1.39%)
Jun 10, 2009 2.903 2.906 2.702 2.809 190,115,024 -0.02(-0.81%)
Jun 09, 2009 2.826 2.873 2.774 2.832 168,963,744 +0.04(+1.57%)
Jun 08, 2009 2.734 2.860 2.681 2.788 173,175,088 -0.03(-1.01%)
Jun 05, 2009 2.909 2.920 2.749 2.817 242,109,168 +0.01(+0.27%)
Jun 04, 2009 2.771 2.826 2.711 2.809 190,715,344 +0.06(+2.35%)
Jun 03, 2009 2.814 2.791 2.662 2.744 171,383,136 -0.12(-4.10%)
Jun 02, 2009 2.814 2.903 2.792 2.862 169,118,976 +0.03(+0.89%)
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.