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

Oceanagold Corp (TSX: OGC )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2009 0.9900 1.180 0.9900 1.160 369,672 +0.19(+19.59%)
May 28, 2009 0.9700 1.000 0.9500 0.9700 113,214 +0.02(+2.11%)
May 27, 2009 0.9700 0.9700 0.9000 0.9500 368,669 -0.04(-4.04%)
May 26, 2009 0.9300 1.010 0.9300 0.9900 166,975 +0.04(+4.21%)
May 25, 2009 0.9400 0.9800 0.8200 0.9500 141,610 -0.11(-10.38%)
May 22, 2009 1.010 1.140 1.010 1.060 258,748 -0.03(-2.75%)
May 21, 2009 1.020 1.090 0.9300 1.090 323,042 +0.20(+22.47%)
May 20, 2009 0.8600 0.9000 0.8600 0.8900 707,725 +0.04(+4.71%)
May 19, 2009 0.8300 0.8500 0.8200 0.8500 443,992 +0.02(+2.41%)
May 15, 2009 0.8300 0.8300 0.8200 0.8300 286,700 -0.04(-4.60%)
May 14, 2009 0.8200 0.8800 0.8200 0.8700 46,177 +0.09(+11.54%)
May 13, 2009 0.8200 0.8200 0.7800 0.7800 138,016 -0.02(-2.50%)
May 12, 2009 0.7900 0.8300 0.7800 0.8000 672,035 -0.02(-2.44%)
May 11, 2009 0.8300 0.8400 0.8000 0.8200 503,600 +0.01(+1.23%)
May 08, 2009 0.8400 0.8600 0.8000 0.8100 351,228 -0.05(-5.81%)
May 07, 2009 0.9300 0.9300 0.8100 0.8600 378,800 +0.02(+2.38%)
May 06, 2009 0.8800 0.8900 0.8300 0.8400 374,820 -0.01(-1.18%)
May 05, 2009 0.8600 0.8600 0.8200 0.8500 325,630 -0.01(-1.16%)
May 04, 2009 0.8100 0.8900 0.8000 0.8600 439,350 +0.06(+7.50%)
May 01, 2009 0.7500 0.8200 0.7300 0.8000 586,900 +0.04(+5.26%)
Apr 30, 2009 0.7600 0.7600 0.7200 0.7600 293,926 +0.04(+5.56%)
Apr 29, 2009 0.6900 0.7200 0.6800 0.7200 467,975 +0.03(+4.35%)
Apr 28, 2009 0.6900 0.7000 0.6300 0.6900 15,952 +0.02(+2.99%)
Apr 27, 2009 0.6600 0.6700 0.6600 0.6700 6,975 +0.01(+1.52%)
Apr 24, 2009 0.6600 0.6800 0.6300 0.6600 32,400 +0.02(+3.13%)
Apr 23, 2009 0.6500 0.6600 0.6300 0.6400 221,500 +0.01(+1.59%)
Apr 22, 2009 0.6800 0.6800 0.6300 0.6300 65,370 -0.04(-5.97%)
Apr 21, 2009 0.6200 0.6700 0.6200 0.6700 61,100 +0.02(+3.08%)
Apr 20, 2009 0.5900 0.6900 0.5900 0.6500 489,532 +0.04(+6.56%)
Apr 17, 2009 0.6000 0.6100 0.6000 0.6100 90,200 +0.01(+1.67%)
Apr 16, 2009 0.6200 0.6200 0.6000 0.6000 523,597 -0.03(-4.76%)
Apr 15, 2009 0.6300 0.6400 0.6200 0.6300 248,800 +0.01(+1.61%)
Apr 14, 2009 0.6200 0.6300 0.6000 0.6200 745,100 -0.02(-3.13%)
Apr 13, 2009 0.6500 0.6500 0.6100 0.6400 246,980 +0.04(+6.67%)
Apr 09, 2009 0.6000 0.6000 0.6000 0.6000 95,000 +0.00(+0.00%)
Apr 08, 2009 0.6000 0.6200 0.6000 0.6000 935,503 -0.02(-3.23%)
Apr 07, 2009 0.6100 0.6200 0.6000 0.6200 294,200 +0.02(+3.33%)
Apr 06, 2009 0.5900 0.6100 0.5800 0.6000 471,220 -0.01(-1.64%)
Apr 03, 2009 0.6400 0.6400 0.6100 0.6100 434,500 -0.02(-3.17%)
Apr 02, 2009 0.6500 0.6500 0.6100 0.6300 851,300 -0.02(-3.08%)
Apr 01, 2009 0.6100 0.6800 0.6100 0.6500 209,000 +0.02(+3.17%)
Mar 31, 2009 0.6100 0.6400 0.6000 0.6300 1,194,000 +0.04(+6.78%)
Mar 30, 2009 0.5900 0.6000 0.5900 0.5900 312,600 -0.01(-1.67%)
Mar 26, 2009 0.6100 0.6000 0.5900 0.6000 296,700 +0.00(+0.00%)
Mar 25, 2009 0.5900 0.6100 0.5800 0.6000 640,000 +0.01(+1.69%)
Mar 24, 2009 0.6000 0.6200 0.5800 0.5900 80,200 -0.03(-4.84%)
Mar 23, 2009 0.6400 0.6300 0.6100 0.6200 1,333,300 +0.01(+1.64%)
Mar 20, 2009 0.6100 0.6200 0.6100 0.6100 45,503 -0.04(-6.15%)
Mar 19, 2009 0.6000 0.6600 0.6000 0.6500 1,688,900 -0.01(-1.52%)
Mar 18, 2009 0.5700 0.6600 0.5400 0.6600 136,000 +0.06(+10.00%)
Mar 17, 2009 0.6000 0.6000 0.5700 0.6000 232,200 -0.03(-4.76%)
Mar 16, 2009 0.5900 0.6300 0.5800 0.6300 239,100 +0.05(+8.62%)
Mar 13, 2009 0.5600 0.5900 0.5600 0.5800 97,400 +0.02(+3.57%)
Mar 12, 2009 0.5200 0.5700 0.5200 0.5600 296,617 +0.04(+7.69%)
Mar 11, 2009 0.5100 0.5300 0.5000 0.5200 154,700 +0.01(+1.96%)
Mar 10, 2009 0.5300 0.5400 0.4900 0.5100 406,350 -0.04(-7.27%)
Mar 09, 2009 0.6000 0.6000 0.5400 0.5500 99,000 -0.04(-6.78%)
Mar 06, 2009 0.5900 0.6500 0.5700 0.5900 426,550 +0.02(+3.51%)
Mar 05, 2009 0.5600 0.5700 0.5400 0.5700 160,500 +0.01(+1.79%)
Mar 04, 2009 0.5900 0.5900 0.5200 0.5600 237,450 -0.04(-6.67%)
Mar 02, 2009 0.6700 0.6700 0.5700 0.6000 307,320 +0.01(+1.69%)
Feb 27, 2009 0.6200 0.6400 0.5900 0.5900 435,800 -0.01(-1.67%)
Feb 26, 2009 0.6400 0.6400 0.5600 0.6000 365,215 -0.09(-13.04%)
Feb 25, 2009 0.6900 0.7000 0.6400 0.6900 643,030 +0.15(+27.78%)
Feb 24, 2009 0.5700 0.6000 0.5200 0.5400 605,810 -0.03(-5.26%)
Feb 23, 2009 0.5700 0.5900 0.5300 0.5700 243,180 +0.00(+0.00%)
Feb 20, 2009 0.5500 0.5800 0.5200 0.5700 392,990 -0.04(-6.56%)
Feb 19, 2009 0.6000 0.6200 0.5700 0.6100 1,020,910 +0.06(+10.91%)
Feb 18, 2009 0.5900 0.6000 0.5000 0.5500 2,527,000 -0.03(-5.17%)
Feb 17, 2009 0.5400 0.7000 0.5000 0.5800 448,750 +0.10(+20.83%)
Feb 13, 2009 0.4450 0.5100 0.4450 0.4800 201,970 +0.03(+6.67%)
Feb 12, 2009 0.4400 0.4800 0.4300 0.4500 185,530 +0.05(+12.50%)
Feb 11, 2009 0.4000 0.4000 0.3900 0.4000 121,756 +0.00(+0.00%)
Feb 10, 2009 0.4200 0.4200 0.3900 0.4000 238,300 +0.00(+0.00%)
Feb 09, 2009 0.4500 0.4500 0.3900 0.4000 210,500 +0.01(+1.27%)
Feb 06, 2009 0.3900 0.4000 0.3900 0.3950 69,000 +0.01(+1.28%)
Feb 05, 2009 0.3900 0.4000 0.3900 0.3900 90,700 +0.01(+2.63%)
Feb 04, 2009 0.3900 0.4000 0.3800 0.3800 170,000 -0.02(-5.00%)
Feb 03, 2009 0.4100 0.4100 0.4000 0.4000 43,100 +0.00(+0.00%)
Feb 02, 2009 0.4000 0.5300 0.4000 0.4000 472,500 -0.01(-1.23%)
Jan 30, 2009 0.3900 0.4050 0.3900 0.4050 52,000 +0.04(+9.46%)
Jan 29, 2009 0.3750 0.3750 0.3700 0.3700 3,900 -0.02(-5.13%)
Jan 28, 2009 0.3900 0.3900 0.3900 0.3900 1,600 +0.07(+21.88%)
Jan 27, 2009 0.4050 0.4050 0.3200 0.3200 20,500 -0.07(-17.95%)
Jan 26, 2009 0.6200 0.6200 0.3900 0.3900 116,167 -0.01(-2.50%)
Jan 23, 2009 0.3100 0.4100 0.2800 0.4000 113,650 +0.13(+48.15%)
Jan 22, 2009 0.2750 0.2950 0.2500 0.2700 2,700,254 +0.02(+8.00%)
Jan 21, 2009 0.2500 0.2500 400 +0.00(+0.00%)
Jan 20, 2009 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+8.70%)
Jan 19, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 16, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 15, 2009 0.2300 0.2400 0.2300 0.2300 99,300 +0.01(+4.55%)
Jan 14, 2009 0.2300 0.2300 0.2200 0.2200 130,500 -0.03(-12.00%)
Jan 13, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 12, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 09, 2009 0.2500 0.2600 0.2500 0.2500 177,000 +0.00(+0.00%)
Jan 08, 2009 0.2300 0.2500 0.2300 0.2500 171,500 +0.00(+0.00%)
Jan 07, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+8.70%)
Jan 06, 2009 0.2100 0.2300 0.2050 0.2300 40,888 +0.02(+9.52%)
Jan 05, 2009 0.2200 0.2200 0.2100 0.2100 6,115 +0.01(+5.00%)
Jan 02, 2009 0.1550 0.2800 0.1400 0.2000 227,600 +0.05(+33.33%)
Dec 31, 2008 0.1400 0.1500 0.1300 0.1500 1,283,950 +0.00(+0.00%)
Dec 30, 2008 0.1500 0.1500 0.1500 0.1500 33,000 +0.00(+0.00%)
Dec 29, 2008 0.1400 0.1600 0.1400 0.1500 207,415 +0.02(+15.38%)
Dec 24, 2008 0.1400 0.1500 0.1300 0.1300 79,100 -0.02(-13.33%)
Dec 23, 2008 0.1500 0.1500 0.1500 0.1500 193,100 +0.00(+0.00%)
Dec 22, 2008 0.1800 0.1800 0.1500 0.1500 169,960 -0.01(-6.25%)
Dec 19, 2008 0.1700 0.1700 0.1600 0.1600 107,700 -0.01(-8.57%)
Dec 18, 2008 0.1700 0.1750 0.1500 0.1750 2,691,768 +0.00(+2.94%)
Dec 17, 2008 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Dec 16, 2008 0.1500 0.1500 0.1500 0.1500 133,500 +0.00(+0.00%)
Dec 15, 2008 0.1800 0.1800 0.1500 0.1500 366,000 -0.03(-16.67%)
Dec 12, 2008 0.1900 0.1900 0.1700 0.1800 38,000 +0.00(+0.00%)
Dec 11, 2008 0.1950 0.1950 0.1800 0.1800 43,000 +0.01(+2.86%)
Dec 10, 2008 0.1500 0.1750 0.1500 0.1750 28,362 +0.02(+16.67%)
Dec 09, 2008 0.1500 0.1500 0.1500 0.1500 153,000 -0.02(-11.76%)
Dec 08, 2008 0.1700 0.1700 0.1700 0.1700 50,000 +0.01(+6.25%)
Dec 05, 2008 0.1800 0.1800 0.1600 0.1600 207,300 -0.03(-15.79%)
Dec 04, 2008 0.2000 0.2000 0.1900 0.1900 26,016 -0.01(-5.00%)
Dec 03, 2008 0.1700 0.2000 0.1700 0.2000 10,500 +0.00(+0.00%)
Dec 02, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 01, 2008 0.2450 0.2450 0.2000 0.2000 49,001 -0.01(-4.76%)
Nov 28, 2008 0.2100 0.2100 0.2100 0.2100 1,900 +0.01(+5.00%)
Nov 27, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 26, 2008 0.2000 0.2000 0.2000 0.2000 252,601 +0.00(+0.00%)
Nov 25, 2008 0.2200 0.2200 0.2000 0.2000 45,395 -0.02(-9.09%)
Nov 24, 2008 0.2200 0.2200 0.2200 0.2200 39,000 +0.01(+4.76%)
Nov 21, 2008 0.2100 0.2100 0.2100 0.2100 61,000 +0.01(+5.00%)
Nov 20, 2008 0.2300 0.2300 0.2000 0.2000 15,500 +0.00(+0.00%)
Nov 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2008 0.2400 0.2500 0.2000 0.2000 197,657 -0.05(-20.00%)
Nov 17, 2008 0.2400 0.2500 0.2400 0.2500 8,000 +0.04(+19.05%)
Nov 14, 2008 0.2200 0.2200 0.2100 0.2100 43,500 -0.02(-8.70%)
Nov 13, 2008 0.2500 0.2500 0.2000 0.2300 186,090 -0.02(-8.00%)
Nov 12, 2008 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-1.96%)
Nov 11, 2008 0.2500 0.2700 0.2500 0.2550 42,500 -0.02(-5.56%)
Nov 10, 2008 0.2800 0.2800 0.2700 0.2700 20,000 -0.01(-3.57%)
Nov 07, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Nov 06, 2008 0.2800 0.2800 0.2800 0.2800 15,000 -0.01(-3.45%)
Nov 05, 2008 0.3000 0.3000 0.2900 0.2900 67,630 -0.03(-9.38%)
Nov 04, 2008 0.2800 0.3200 0.2800 0.3200 8,000 +0.06(+23.08%)
Nov 03, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Oct 31, 2008 0.3100 0.3100 0.2600 0.2600 28,481 +0.00(+0.00%)
Oct 30, 2008 0.3300 0.3300 0.2600 0.2600 15,000 -0.01(-3.70%)
Oct 29, 2008 0.3000 0.3000 0.2700 0.2700 44,000 -0.03(-10.00%)
Oct 28, 2008 0.2700 0.3000 0.2400 0.3000 56,149 +0.00(+0.00%)
Oct 27, 2008 0.3000 0.3000 0.3000 0.3000 51,072 +0.00(+0.00%)
Oct 24, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2008 0.3300 0.3300 0.2800 0.3000 42,900 -0.03(-9.09%)
Oct 22, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 21, 2008 0.2800 0.3300 0.2600 0.3300 8,485 +0.03(+10.00%)
Oct 20, 2008 0.3400 0.3400 0.3000 0.3000 8,300 +0.01(+3.45%)
Oct 17, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Oct 16, 2008 0.3500 0.3500 0.2900 0.2900 33,660 -0.01(-3.33%)
Oct 15, 2008 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Oct 14, 2008 0.3500 0.3500 0.3000 0.3500 100,000 +0.05(+16.67%)
Oct 10, 2008 0.3100 0.3100 0.2800 0.3000 65,851 +0.02(+7.14%)
Oct 09, 2008 0.3100 0.3100 0.2800 0.2800 451,000 -0.03(-9.68%)
Oct 08, 2008 0.3100 0.3100 0 +0.00(+0.00%)
Oct 07, 2008 0.3500 0.3500 0.3100 0.3100 34,500 -0.04(-11.43%)
Oct 06, 2008 0.3200 0.3500 0.2950 0.3500 671,609 +0.03(+9.37%)
Oct 03, 2008 0.3200 0.3200 0.3200 0.3200 8,593 +0.02(+6.67%)
Oct 02, 2008 0.3200 0.3200 0.3000 0.3000 97,600 -0.03(-9.09%)
Oct 01, 2008 0.3300 0.3300 0.3300 0.3300 44,000 -0.01(-2.94%)
Sep 30, 2008 0.3300 0.3400 0.3300 0.3400 1,007,100 -0.01(-2.86%)
Sep 29, 2008 0.3500 0.3500 0.3300 0.3500 92,000 -0.03(-7.89%)
Sep 26, 2008 0.4000 0.4000 0.3800 0.3800 40,300 -0.03(-7.32%)
Sep 25, 2008 0.4200 0.4200 0.4000 0.4100 502,131 -0.09(-18.00%)
Sep 24, 2008 0.4250 0.5000 0.4250 0.5000 100,000 +0.08(+17.65%)
Sep 23, 2008 0.4250 0.4250 0.4250 0.4250 4,850 +0.00(+0.00%)
Sep 22, 2008 0.4300 0.4300 0.4250 0.4250 25,000 +0.02(+6.25%)
Sep 19, 2008 0.3750 0.4200 0.3750 0.4000 314,495 -0.01(-2.44%)
Sep 18, 2008 0.4000 0.4100 0.3600 0.4100 220,251 +0.04(+10.81%)
Sep 17, 2008 0.3600 0.3800 0.3500 0.3700 59,500 +0.00(+0.00%)
Sep 16, 2008 0.3900 0.3900 0.3300 0.3700 36,500 -0.03(-6.33%)
Sep 15, 2008 0.5000 0.6000 0.3950 0.3950 35,800 +0.02(+3.95%)
Sep 12, 2008 0.3800 0.3800 0.3800 0.3800 4,000 +0.03(+7.04%)
Sep 11, 2008 0.3550 0.3550 0.3550 0.3550 1,500 -0.10(-21.11%)
Sep 10, 2008 0.4600 0.4600 0.4500 0.4500 10,500 -0.01(-2.17%)
Sep 09, 2008 0.4800 0.4800 0.4600 0.4600 1,500 -0.13(-22.03%)
Sep 08, 2008 0.5500 0.5900 0.5500 0.5900 14,300 +0.04(+7.27%)
Sep 05, 2008 0.5500 0.5500 0.5500 0.5500 800 +0.02(+3.77%)
Sep 04, 2008 0.6300 0.7300 0.5300 0.5300 13,800 -0.01(-1.85%)
Sep 03, 2008 0.5400 0 +0.00(+0.00%)
Sep 02, 2008 0.6500 0.6500 0.5400 0.5400 5,273 -0.11(-16.92%)
Aug 29, 2008 0.5300 0.6500 0.5300 0.6500 5,953 +0.01(+1.56%)
Aug 28, 2008 0.6100 0.6400 0.6100 0.6400 10,000 +0.02(+3.23%)
Aug 27, 2008 0.6500 0.6500 0.6200 0.6200 10,050 -0.03(-4.62%)
Aug 26, 2008 0.6700 0.6700 0.6500 0.6500 113,000 -0.03(-4.41%)
Aug 25, 2008 0.6900 0.7000 0.6800 0.6800 150,000 +0.05(+7.94%)
Aug 22, 2008 0.6300 0.6300 0.6300 0.6300 5,400 -0.02(-3.08%)
Aug 21, 2008 0.6500 0.6700 0.6500 0.6500 64,100 +0.05(+8.33%)
Aug 20, 2008 0.6200 0.6200 0.6000 0.6000 10,000 -0.05(-7.69%)
Aug 19, 2008 0.6800 0.6800 0.6500 0.6500 40,650 +0.00(+0.00%)
Aug 18, 2008 0.6500 0.6700 0.6500 0.6500 50,500 +0.00(+0.00%)
Aug 15, 2008 0.6500 0.6500 0.6500 0.6500 4,722 +0.05(+8.33%)
Aug 14, 2008 0.6000 0 +0.00(+0.00%)
Aug 13, 2008 0.6000 0.6000 0.6000 0.6000 2,200 -0.02(-3.23%)
Aug 12, 2008 0.6200 0.6200 0.6200 0.6200 1,450 -0.06(-8.82%)
Aug 11, 2008 0.6100 0.6800 0.6000 0.6800 154,484 +0.12(+21.43%)
Aug 08, 2008 0.6000 0.6000 0.5600 0.5600 60,000 -0.04(-6.67%)
Aug 07, 2008 0.6000 0.6000 0.6000 0.6000 44,200 -0.15(-20.00%)
Aug 06, 2008 0.6700 0.7500 0.5600 0.7500 62,874 +0.00(+0.00%)
Aug 05, 2008 0.7500 0.7500 0.7500 0.7500 500 +0.05(+7.14%)
Aug 04, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 01, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 31, 2008 0.7500 0.7600 0.7000 0.7000 115,022 -0.10(-12.50%)
Jul 30, 2008 0.8000 0.8000 0.8000 0.8000 3,000 -0.02(-2.44%)
Jul 29, 2008 0.8200 0.8200 0.8200 0.8200 8,000 +0.02(+2.50%)
Jul 28, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 25, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 24, 2008 0.7500 0.8000 0.7500 0.8000 149,768 +0.09(+12.68%)
Jul 23, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 22, 2008 0.8500 0.8500 0.7100 0.7100 130,900 +0.01(+1.43%)
Jul 21, 2008 0.7000 0.7000 0.7000 0.7000 600 -0.05(-6.67%)
Jul 18, 2008 0.8000 0.8000 0.7500 0.7500 9,000 -0.10(-11.76%)
Jul 17, 2008 0.8200 0.8900 0.8200 0.8500 245,700 +0.00(+0.00%)
Jul 16, 2008 0.8500 0.8900 0.8000 0.8500 247,474 -0.04(-4.49%)
Jul 15, 2008 0.9000 0.9100 0.8900 0.8900 113,150 -0.06(-6.32%)
Jul 14, 2008 0.9500 0.9500 0.9500 0.9500 10,000 +0.05(+5.56%)
Jul 11, 2008 0.9500 0.9500 0.9000 0.9000 100,400 -0.05(-5.26%)
Jul 10, 2008 0.9300 0.9800 0.9200 0.9500 203,730 -0.04(-4.04%)
Jul 09, 2008 0.9900 0.9900 0.9900 0.9900 5,000 +0.04(+4.21%)
Jul 08, 2008 0.9900 0.9900 0.9000 0.9500 115,958 +0.03(+3.26%)
Jul 07, 2008 0.9000 0.9200 0.8600 0.9200 20,000 +0.03(+3.37%)
Jul 04, 2008 0.8800 0.9100 0.8800 0.8900 79,500 -0.02(-2.20%)
Jul 03, 2008 0.9000 0.9500 0.8800 0.9100 118,000 +0.00(+0.00%)
Jul 02, 2008 0.9400 0.9900 0.8900 0.9100 39,480 -0.01(-1.09%)
Jul 01, 2008 0.9300 0.9300 0.8500 0.9200 195,700 +0.00(+0.00%)
Jun 30, 2008 0.9300 0.9300 0.8500 0.9200 195,700 +0.00(+0.00%)
Jun 27, 2008 0.9100 0.9200 0.8800 0.9200 305,550 +0.00(+0.00%)
Jun 26, 2008 0.8500 0.9500 0.8500 0.9200 336,886 -0.08(-8.00%)
Jun 25, 2008 1.000 1.030 0.8700 1.000 696,355 -0.05(-4.76%)
Jun 24, 2008 1.050 1.070 1.000 1.050 159,748 +0.00(+0.00%)
Jun 23, 2008 1.040 1.080 1.000 1.050 151,939 -0.07(-6.25%)
Jun 20, 2008 1.090 1.120 1.090 1.120 143,100 +0.04(+3.70%)
Jun 19, 2008 1.050 1.080 1.030 1.080 25,550 +0.08(+8.00%)
Jun 18, 2008 1.040 1.040 1.000 1.000 71,426 -0.07(-6.54%)
Jun 17, 2008 1.040 1.080 0.9900 1.070 3,518,868 +0.03(+2.88%)
Jun 16, 2008 1.130 1.130 1.020 1.040 112,192 -0.06(-5.45%)
Jun 13, 2008 1.170 1.170 1.050 1.100 1,114,704 -0.09(-7.56%)
Jun 12, 2008 1.200 1.200 1.090 1.190 284,015 -0.16(-11.85%)
Jun 11, 2008 1.390 1.390 1.300 1.350 62,000 -0.12(-8.16%)
Jun 10, 2008 1.500 1.500 1.470 1.470 126,500 -0.02(-1.34%)
Jun 09, 2008 1.470 1.530 1.470 1.490 11,968 +0.00(+0.00%)
Jun 06, 2008 1.450 1.490 1.450 1.490 24,800 +0.08(+5.67%)
Jun 05, 2008 1.360 1.410 1.360 1.410 65,500 +0.06(+4.44%)
Jun 04, 2008 1.330 1.350 1.330 1.350 219,576 +0.02(+1.50%)
Jun 03, 2008 1.300 1.350 1.250 1.330 250,095 +0.00(+0.00%)
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.