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 31, 2018 3.160 3.190 3.140 3.190 884,108 +0.02(+0.63%)
May 30, 2018 3.220 3.240 3.160 3.170 953,239 -0.05(-1.55%)
May 29, 2018 3.160 3.240 3.150 3.220 2,704,337 +0.07(+2.22%)
May 28, 2018 3.210 3.210 3.150 3.150 204,403 -0.04(-1.25%)
May 25, 2018 3.190 3.250 3.180 3.190 2,466,343 -0.01(-0.31%)
May 24, 2018 3.190 3.220 3.180 3.200 2,217,010 +0.02(+0.63%)
May 23, 2018 3.160 3.180 3.130 3.180 3,882,525 +0.02(+0.63%)
May 22, 2018 3.280 3.280 3.140 3.160 2,399,260 -0.10(-3.07%)
May 18, 2018 3.260 3.260 3.260 0 -0.01(-0.31%)
May 17, 2018 3.290 3.330 3.270 3.270 901,294 -0.03(-0.91%)
May 16, 2018 3.300 3.335 3.270 3.300 1,171,353 +0.01(+0.30%)
May 15, 2018 3.250 3.320 3.220 3.290 987,166 +0.00(+0.00%)
May 14, 2018 3.380 3.380 3.260 3.290 952,111 -0.09(-2.66%)
May 11, 2018 3.450 3.470 3.365 3.380 590,349 -0.07(-2.03%)
May 10, 2018 3.460 3.480 3.400 3.450 608,358 +0.02(+0.58%)
May 09, 2018 3.470 3.480 3.420 3.430 1,114,850 -0.01(-0.29%)
May 08, 2018 3.390 3.440 3.360 3.440 1,257,992 +0.02(+0.58%)
May 07, 2018 3.430 3.450 3.410 3.420 599,887 +0.00(+0.00%)
May 04, 2018 3.420 3.470 3.420 3.420 1,410,411 -0.01(-0.29%)
May 03, 2018 3.490 3.490 3.410 3.430 939,896 +0.01(+0.29%)
May 02, 2018 3.440 3.490 3.420 3.420 1,469,634 -0.02(-0.58%)
May 01, 2018 3.440 3.455 3.400 3.440 1,096,710 -0.02(-0.58%)
Apr 30, 2018 3.420 3.465 3.370 3.460 2,592,815 +0.02(+0.73%)
Apr 27, 2018 3.450 3.490 3.410 3.435 549,656 +0.02(+0.44%)
Apr 26, 2018 3.450 3.470 3.390 3.420 1,298,415 -0.03(-0.87%)
Apr 25, 2018 3.340 3.460 3.330 3.450 1,196,540 +0.07(+2.07%)
Apr 24, 2018 3.400 3.420 3.370 3.380 465,504 -0.01(-0.29%)
Apr 23, 2018 3.420 3.445 3.350 3.390 1,786,680 -0.08(-2.31%)
Apr 20, 2018 3.430 3.490 3.430 3.470 915,035 -0.01(-0.29%)
Apr 19, 2018 3.460 3.480 3.395 3.480 1,094,340 +0.02(+0.58%)
Apr 18, 2018 3.510 3.530 3.430 3.460 2,403,699 -0.01(-0.29%)
Apr 17, 2018 3.490 3.525 3.450 3.470 1,298,543 -0.04(-1.14%)
Apr 16, 2018 3.510 3.540 3.500 3.510 838,204 +0.01(+0.29%)
Apr 13, 2018 3.530 3.580 3.490 3.500 1,168,061 +0.01(+0.29%)
Apr 12, 2018 3.500 3.550 3.490 3.490 887,920 -0.02(-0.57%)
Apr 11, 2018 3.490 3.550 3.450 3.510 3,507,968 +0.07(+2.03%)
Apr 10, 2018 3.490 3.490 3.430 3.440 2,350,142 -0.01(-0.29%)
Apr 09, 2018 3.480 3.510 3.435 3.450 1,037,900 -0.01(-0.29%)
Apr 06, 2018 3.480 3.500 3.430 3.460 580,739 +0.02(+0.58%)
Apr 05, 2018 3.440 3.500 3.410 3.440 1,364,246 -0.01(-0.29%)
Apr 04, 2018 3.520 3.600 3.450 3.450 961,985 -0.03(-0.86%)
Apr 03, 2018 3.510 3.520 3.430 3.480 1,478,787 -0.04(-1.14%)
Apr 02, 2018 3.490 3.580 3.480 3.520 1,246,677 +0.05(+1.44%)
Mar 29, 2018 3.470 3.470 3.470 0 +0.03(+0.87%)
Mar 28, 2018 3.590 3.590 3.440 3.440 1,378,350 -0.12(-3.37%)
Mar 27, 2018 3.640 3.670 3.550 3.560 1,749,267 -0.12(-3.26%)
Mar 26, 2018 3.730 3.790 3.670 3.680 1,904,345 -0.02(-0.54%)
Mar 23, 2018 3.580 3.720 3.540 3.700 2,457,305 +0.19(+5.41%)
Mar 22, 2018 3.540 3.590 3.490 3.510 1,150,461 -0.06(-1.68%)
Mar 21, 2018 3.590 3.610 3.510 3.570 1,464,307 +0.03(+0.85%)
Mar 20, 2018 3.550 3.620 3.500 3.540 1,868,624 +0.00(+0.00%)
Mar 19, 2018 3.440 3.560 3.395 3.540 1,435,896 +0.11(+3.21%)
Mar 16, 2018 3.400 3.480 3.360 3.430 5,075,126 -0.02(-0.58%)
Mar 15, 2018 3.470 3.510 3.420 3.450 701,420 -0.02(-0.58%)
Mar 14, 2018 3.430 3.510 3.390 3.470 1,251,806 +0.05(+1.46%)
Mar 13, 2018 3.360 3.420 3.290 3.420 1,033,806 +0.09(+2.70%)
Mar 12, 2018 3.270 3.370 3.230 3.330 1,055,299 +0.03(+0.91%)
Mar 09, 2018 3.320 3.370 3.285 3.300 997,718 -0.04(-1.20%)
Mar 08, 2018 3.360 3.390 3.290 3.340 1,629,351 -0.01(-0.30%)
Mar 07, 2018 3.350 3.350 1,188,106 -0.15(-4.29%)
Mar 06, 2018 3.520 3.565 3.480 3.500 1,027,121 +0.00(+0.00%)
Mar 05, 2018 3.490 3.510 3.445 3.500 751,755 +0.02(+0.57%)
Mar 02, 2018 3.490 3.555 3.450 3.480 1,473,167 +0.02(+0.58%)
Mar 01, 2018 3.380 3.530 3.340 3.460 1,261,130 +0.04(+1.17%)
Feb 28, 2018 3.400 3.460 3.390 3.420 1,078,725 +0.02(+0.59%)
Feb 27, 2018 3.520 3.520 3.390 3.400 1,324,524 -0.13(-3.68%)
Feb 26, 2018 3.430 3.540 3.410 3.530 1,172,746 +0.10(+2.92%)
Feb 23, 2018 3.370 3.435 3.340 3.430 1,040,841 +0.11(+3.31%)
Feb 22, 2018 3.270 3.370 3.270 3.320 1,817,682 +0.10(+3.11%)
Feb 21, 2018 3.180 3.295 3.160 3.220 1,518,753 +0.08(+2.55%)
Feb 20, 2018 3.190 3.200 3.120 3.140 979,013 -0.04(-1.26%)
Feb 16, 2018 3.180 3.180 3.180 0 -0.03(-0.93%)
Feb 15, 2018 3.270 3.270 3.210 3.210 743,123 -0.05(-1.53%)
Feb 14, 2018 3.120 3.300 3.115 3.260 2,016,248 +0.15(+4.82%)
Feb 13, 2018 3.070 3.110 1,263,435 -0.10(-3.12%)
Feb 12, 2018 3.050 3.270 3.050 3.210 2,632,524 +0.17(+5.59%)
Feb 09, 2018 3.220 3.220 2.970 3.040 4,594,824 -0.19(-5.88%)
Feb 08, 2018 3.060 3.270 3.060 3.230 2,444,851 +0.17(+5.56%)
Feb 07, 2018 3.060 3.160 3.020 3.060 2,204,281 -0.02(-0.65%)
Feb 06, 2018 3.110 3.150 3.080 3.080 1,338,149 -0.07(-2.38%)
Feb 05, 2018 3.150 3.190 3.100 3.155 1,141,095 +0.02(+0.80%)
Feb 02, 2018 3.170 3.220 3.115 3.130 1,301,187 -0.13(-3.99%)
Feb 01, 2018 3.230 3.320 3.210 3.260 2,493,928 -0.13(-3.83%)
Jan 31, 2018 3.410 3.435 3.325 3.390 1,477,418 +0.02(+0.59%)
Jan 30, 2018 3.390 3.410 3.350 3.370 1,777,976 +0.03(+0.90%)
Jan 29, 2018 3.460 3.470 3.340 3.340 1,615,181 -0.13(-3.75%)
Jan 26, 2018 3.470 3.520 3.410 3.470 1,164,067 +0.05(+1.46%)
Jan 25, 2018 3.640 3.650 3.410 3.420 3,361,711 -0.19(-5.26%)
Jan 24, 2018 3.600 3.620 3.540 3.610 1,822,227 +0.09(+2.56%)
Jan 23, 2018 3.420 3.575 3.420 3.520 3,691,152 +0.09(+2.62%)
Jan 22, 2018 3.410 3.440 3.390 3.430 916,969 +0.03(+0.88%)
Jan 19, 2018 3.380 3.440 3.340 3.400 1,956,065 +0.08(+2.41%)
Jan 18, 2018 3.210 3.365 3.210 3.320 3,034,221 +0.14(+4.40%)
Jan 17, 2018 3.250 3.280 3.160 3.180 885,226 -0.08(-2.45%)
Jan 16, 2018 3.320 3.320 3.200 3.260 1,304,968 -0.06(-1.81%)
Jan 15, 2018 3.210 3.320 3.200 3.320 313,225 +0.14(+4.40%)
Jan 12, 2018 3.140 3.200 3.100 3.180 1,197,986 +0.08(+2.58%)
Jan 11, 2018 3.070 3.160 3.060 3.100 1,940,862 +0.01(+0.32%)
Jan 10, 2018 3.180 3.200 3.080 3.090 1,334,047 -0.08(-2.52%)
Jan 09, 2018 3.190 3.250 3.160 3.170 1,350,395 -0.03(-0.94%)
Jan 08, 2018 3.250 3.265 3.170 3.200 1,028,012 -0.06(-1.84%)
Jan 05, 2018 3.320 3.330 3.240 3.260 1,035,959 -0.08(-2.40%)
Jan 04, 2018 3.280 3.370 3.260 3.340 1,374,393 +0.06(+1.83%)
Jan 03, 2018 3.300 3.315 3.250 3.280 1,608,064 -0.02(-0.61%)
Jan 02, 2018 3.300 3.330 3.210 3.300 1,958,946 +0.07(+2.17%)
Dec 29, 2017 3.230 3.230 3.230 0 -0.08(-2.42%)
Dec 28, 2017 3.360 3.380 3.290 3.310 991,424 -0.02(-0.60%)
Dec 27, 2017 3.350 3.390 3.270 3.330 711,162 +0.00(+0.00%)
Dec 22, 2017 3.300 3.340 3.290 3.330 465,673 +0.03(+0.91%)
Dec 21, 2017 3.230 3.310 3.220 3.300 1,344,256 +0.06(+1.85%)
Dec 20, 2017 3.160 3.280 3.140 3.240 975,253 +0.09(+2.86%)
Dec 19, 2017 3.130 3.160 3.090 3.150 706,639 +0.02(+0.64%)
Dec 18, 2017 3.100 3.135 3.090 3.130 981,624 +0.05(+1.62%)
Dec 15, 2017 3.130 3.140 3.060 3.080 6,451,164 -0.01(-0.32%)
Dec 14, 2017 3.010 3.110 3.010 3.090 1,480,249 +0.08(+2.66%)
Dec 13, 2017 3.000 3.050 2.940 3.010 2,937,999 +0.02(+0.67%)
Dec 12, 2017 2.980 3.035 2.920 2.990 1,433,815 +0.01(+0.34%)
Dec 11, 2017 3.080 3.090 2.960 2.980 2,023,151 -0.10(-3.25%)
Dec 08, 2017 3.070 3.090 3.050 3.080 563,051 +0.02(+0.65%)
Dec 07, 2017 3.040 3.100 3.030 3.060 1,001,775 -0.02(-0.65%)
Dec 06, 2017 3.100 3.150 3.080 3.080 798,645 -0.04(-1.28%)
Dec 05, 2017 3.200 3.210 3.060 3.120 2,137,985 -0.08(-2.50%)
Dec 04, 2017 3.290 3.310 3.190 3.200 1,965,526 -0.12(-3.61%)
Dec 01, 2017 3.280 3.360 3.280 3.320 881,229 +0.00(+0.00%)
Nov 30, 2017 3.290 3.370 3.280 3.320 1,157,830 +0.01(+0.30%)
Nov 29, 2017 3.350 3.390 3.290 3.310 1,413,072 -0.07(-2.07%)
Nov 28, 2017 3.460 3.470 3.380 3.380 472,300 -0.08(-2.31%)
Nov 27, 2017 3.470 3.410 3.460 298,566 +0.02(+0.58%)
Nov 24, 2017 3.480 3.490 3.430 3.440 358,168 -0.04(-1.15%)
Nov 23, 2017 3.450 3.480 3.440 3.480 103,182 +0.03(+0.87%)
Nov 22, 2017 3.440 3.480 3.415 3.450 624,801 +0.02(+0.58%)
Nov 21, 2017 3.450 3.490 3.400 3.430 443,081 -0.02(-0.58%)
Nov 20, 2017 3.500 3.520 3.440 3.450 525,771 -0.05(-1.43%)
Nov 17, 2017 3.490 3.520 3.440 3.500 2,687,401 +0.03(+0.86%)
Nov 16, 2017 3.430 3.485 3.420 3.470 930,696 +0.04(+1.17%)
Nov 15, 2017 3.420 3.490 3.400 3.430 1,397,743 +0.05(+1.48%)
Nov 14, 2017 3.490 3.500 3.330 3.380 1,314,232 -0.13(-3.70%)
Nov 13, 2017 3.460 3.540 3.430 3.510 528,464 +0.08(+2.33%)
Nov 10, 2017 3.560 3.570 3.430 3.430 852,094 -0.13(-3.65%)
Nov 09, 2017 3.560 3.580 3.530 3.560 445,037 +0.02(+0.56%)
Nov 08, 2017 3.530 3.570 3.480 3.540 1,440,265 +0.05(+1.43%)
Nov 07, 2017 3.490 3.500 3.430 3.490 511,525 -0.02(-0.57%)
Nov 06, 2017 3.440 3.545 3.400 3.510 786,987 +0.07(+2.03%)
Nov 03, 2017 3.500 3.500 3.410 3.440 896,345 -0.05(-1.43%)
Nov 02, 2017 3.480 3.515 3.460 3.490 946,905 +0.02(+0.58%)
Nov 01, 2017 3.500 3.520 3.460 3.470 853,412 +0.01(+0.29%)
Oct 31, 2017 3.510 3.530 3.460 3.460 965,213 -0.07(-1.98%)
Oct 30, 2017 3.490 3.550 3.480 3.530 738,602 +0.05(+1.44%)
Oct 27, 2017 3.530 3.570 3.470 3.480 940,679 -0.07(-1.97%)
Oct 26, 2017 3.510 3.540 3.510 3.550 637,906 -0.02(-0.56%)
Oct 25, 2017 3.520 3.590 3.500 3.570 1,205,539 +0.04(+1.13%)
Oct 24, 2017 3.570 3.580 3.520 3.530 633,819 -0.05(-1.40%)
Oct 23, 2017 3.560 3.610 3.540 3.580 894,785 -0.01(-0.28%)
Oct 20, 2017 3.550 3.600 3.530 3.590 377,529 +0.01(+0.28%)
Oct 19, 2017 3.590 3.600 3.560 3.580 971,324 +0.01(+0.28%)
Oct 18, 2017 3.660 3.660 3.560 3.570 1,532,136 -0.11(-2.99%)
Oct 17, 2017 3.710 3.745 3.670 3.680 655,884 -0.06(-1.60%)
Oct 16, 2017 3.830 3.845 3.710 3.740 755,820 -0.08(-2.09%)
Oct 13, 2017 3.880 3.880 3.800 3.820 885,413 -0.02(-0.52%)
Oct 12, 2017 3.850 3.880 3.830 3.840 350,421 -0.04(-1.03%)
Oct 11, 2017 3.930 3.930 3.750 3.880 1,114,003 -0.03(-0.77%)
Oct 10, 2017 3.970 3.970 3.900 3.910 654,970 -0.01(-0.26%)
Oct 06, 2017 3.930 3.940 3.840 3.920 2,138,173 -0.01(-0.25%)
Oct 05, 2017 3.930 3.960 3.900 3.930 1,579,988 +0.00(+0.00%)
Oct 04, 2017 3.850 3.930 3.760 3.930 1,431,600 +0.13(+3.42%)
Oct 03, 2017 3.790 3.880 3.790 3.800 623,011 -0.01(-0.26%)
Oct 02, 2017 3.750 3.825 3.730 3.810 893,245 +0.04(+1.06%)
Sep 29, 2017 3.760 3.830 3.760 3.770 1,656,576 +0.02(+0.53%)
Sep 28, 2017 3.710 3.780 3.710 3.750 480,005 +0.03(+0.81%)
Sep 27, 2017 3.780 3.720 592,762 -0.01(-0.27%)
Sep 26, 2017 3.720 3.790 3.700 3.730 1,071,717 -0.04(-1.06%)
Sep 25, 2017 3.620 3.800 3.610 3.770 1,315,424 +0.14(+3.86%)
Sep 22, 2017 3.690 3.700 3.630 3.630 873,874 -0.03(-0.82%)
Sep 21, 2017 3.600 3.720 3.580 3.660 1,070,340 +0.02(+0.55%)
Sep 20, 2017 3.680 3.720 3.600 3.640 1,147,938 -0.03(-0.82%)
Sep 19, 2017 3.650 3.740 3.650 3.670 1,659,336 +0.02(+0.55%)
Sep 18, 2017 3.570 3.660 3.550 3.650 1,254,802 +0.03(+0.83%)
Sep 15, 2017 3.830 3.840 3.600 3.620 3,636,416 -0.21(-5.48%)
Sep 14, 2017 3.810 3.880 3.770 3.830 1,075,326 +0.00(+0.00%)
Sep 13, 2017 3.930 3.930 3.820 3.830 979,205 -0.10(-2.54%)
Sep 12, 2017 3.920 3.960 3.900 3.930 1,066,480 -0.01(-0.25%)
Sep 11, 2017 3.890 4.000 3.880 3.940 1,461,803 -0.07(-1.75%)
Sep 08, 2017 4.080 4.100 4.000 4.010 1,338,960 -0.09(-2.20%)
Sep 07, 2017 4.040 4.120 4.030 4.100 1,185,151 +0.10(+2.50%)
Sep 06, 2017 4.060 4.070 3.960 4.000 1,484,484 -0.08(-1.96%)
Sep 05, 2017 3.920 4.085 3.910 4.080 1,439,613 +0.19(+4.88%)
Sep 01, 2017 3.890 3.940 3.850 3.890 748,224 +0.01(+0.26%)
Aug 31, 2017 3.790 3.910 3.780 3.880 1,306,939 +0.09(+2.37%)
Aug 30, 2017 3.950 3.950 3.790 3.790 1,023,876 -0.16(-4.05%)
Aug 29, 2017 4.000 4.015 3.910 3.950 1,624,348 +0.03(+0.77%)
Aug 28, 2017 3.910 4.030 3.860 3.920 2,023,310 +0.04(+1.03%)
Aug 25, 2017 3.890 3.770 3.880 613,273 +0.10(+2.65%)
Aug 24, 2017 3.770 3.810 3.750 3.780 759,627 +0.00(+0.00%)
Aug 23, 2017 3.760 3.780 3.740 3.780 425,042 +0.02(+0.53%)
Aug 22, 2017 3.670 3.790 3.650 3.760 1,165,713 +0.07(+1.90%)
Aug 21, 2017 3.600 3.710 3.590 3.690 756,399 +0.11(+3.07%)
Aug 18, 2017 3.620 3.640 3.560 3.580 1,545,280 +0.01(+0.28%)
Aug 17, 2017 3.620 3.620 3.540 3.570 633,737 -0.04(-1.11%)
Aug 16, 2017 3.530 3.645 3.520 3.610 684,059 +0.08(+2.27%)
Aug 15, 2017 3.540 3.595 3.500 3.530 1,422,629 -0.04(-1.12%)
Aug 14, 2017 3.690 3.730 3.560 3.570 1,414,302 -0.15(-4.03%)
Aug 11, 2017 3.680 3.730 3.660 3.720 783,893 +0.05(+1.36%)
Aug 10, 2017 3.640 3.680 3.590 3.670 1,670,839 +0.07(+1.94%)
Aug 09, 2017 3.600 3.710 3.560 3.600 1,685,561 +0.06(+1.69%)
Aug 08, 2017 3.450 3.550 3.430 3.540 2,219,476 +0.09(+2.61%)
Aug 04, 2017 3.440 3.470 3.400 3.450 1,731,955 -0.02(-0.58%)
Aug 03, 2017 3.420 3.495 3.415 3.470 1,279,132 +0.05(+1.46%)
Aug 02, 2017 3.320 3.460 3.310 3.420 1,592,482 +0.09(+2.70%)
Aug 01, 2017 3.400 3.430 3.310 3.330 1,981,231 -0.08(-2.35%)
Jul 31, 2017 3.460 3.520 3.380 3.410 1,735,619 +0.02(+0.59%)
Jul 28, 2017 3.310 3.410 3.300 3.390 1,405,094 +0.09(+2.73%)
Jul 27, 2017 3.540 3.540 3.280 3.300 2,085,477 -0.16(-4.62%)
Jul 26, 2017 3.430 3.500 3.390 3.460 1,759,586 +0.04(+1.17%)
Jul 25, 2017 3.500 3.510 3.410 3.420 2,019,948 -0.06(-1.72%)
Jul 24, 2017 3.620 3.620 3.460 3.480 1,536,357 -0.12(-3.33%)
Jul 21, 2017 3.690 3.700 3.580 3.600 925,937 -0.06(-1.64%)
Jul 20, 2017 3.640 3.700 3.630 3.660 950,024 +0.01(+0.27%)
Jul 19, 2017 3.650 3.690 3.600 3.650 2,042,163 +0.05(+1.39%)
Jul 18, 2017 3.610 3.640 3.590 3.600 1,052,795 +0.02(+0.56%)
Jul 17, 2017 3.550 3.600 3.530 3.580 1,564,802 +0.06(+1.70%)
Jul 14, 2017 3.550 3.580 3.500 3.520 1,215,783 +0.05(+1.44%)
Jul 13, 2017 3.540 3.560 3.460 3.470 1,834,589 -0.08(-2.25%)
Jul 12, 2017 3.650 3.650 3.550 3.550 1,509,157 -0.05(-1.39%)
Jul 11, 2017 3.700 3.700 3.580 3.600 1,804,491 -0.10(-2.70%)
Jul 10, 2017 3.650 3.770 3.650 3.700 1,699,546 +0.01(+0.27%)
Jul 07, 2017 3.700 3.725 3.630 3.690 1,530,753 -0.02(-0.54%)
Jul 06, 2017 3.760 3.790 3.680 3.710 1,697,345 -0.06(-1.59%)
Jul 05, 2017 3.770 3.805 3.720 3.770 1,368,145 -0.03(-0.79%)
Jul 04, 2017 3.850 3.880 3.770 3.800 819,678 -0.11(-2.81%)
Jul 03, 2017 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jun 30, 2017 4.040 4.040 3.880 3.910 1,551,050 -0.15(-3.69%)
Jun 29, 2017 4.040 4.090 4.020 4.060 1,167,737 -0.02(-0.49%)
Jun 28, 2017 4.120 4.145 4.050 4.080 3,487,025 -0.03(-0.73%)
Jun 27, 2017 4.200 4.200 4.040 4.110 3,156,572 -0.05(-1.20%)
Jun 26, 2017 4.200 4.230 4.150 4.160 1,129,390 -0.14(-3.26%)
Jun 23, 2017 4.240 4.300 4.220 4.300 1,008,605 +0.11(+2.63%)
Jun 22, 2017 4.250 4.250 4.175 4.190 1,001,874 -0.01(-0.24%)
Jun 21, 2017 4.230 4.290 4.180 4.200 1,296,439 -0.01(-0.24%)
Jun 20, 2017 4.100 4.220 4.100 4.210 1,588,550 +0.06(+1.45%)
Jun 19, 2017 4.180 4.190 4.040 4.150 2,956,580 -0.04(-0.95%)
Jun 16, 2017 4.200 4.290 4.140 4.190 69,804,800 -0.07(-1.64%)
Jun 15, 2017 4.300 4.380 4.190 4.260 3,960,995 -0.09(-2.07%)
Jun 14, 2017 4.680 4.690 4.290 4.350 4,352,852 -0.26(-5.64%)
Jun 13, 2017 4.570 4.645 4.500 4.610 1,889,907 +0.04(+0.88%)
Jun 12, 2017 4.460 4.610 4.450 4.570 1,963,418 +0.09(+2.01%)
Jun 09, 2017 4.520 4.580 4.460 4.480 2,931,696 -0.02(-0.44%)
Jun 08, 2017 4.760 4.770 4.450 4.500 2,897,617 -0.29(-6.05%)
Jun 07, 2017 4.880 4.880 4.700 4.790 2,141,323 -0.14(-2.84%)
Jun 06, 2017 4.750 4.940 4.710 4.930 2,289,894 +0.25(+5.34%)
Jun 05, 2017 4.710 4.730 4.575 4.680 1,541,275 +0.01(+0.21%)
Jun 02, 2017 4.630 4.700 4.570 4.670 1,603,835 +0.10(+2.19%)
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.