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

G6 Materials Corp (TSV: GGG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:50 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, 2016 0.2100 0.2100 0.2000 0.2000 273,744 +0.00(+0.00%)
May 30, 2016 0.2100 0.2100 0.1950 0.2000 421,485 -0.02(-9.09%)
May 27, 2016 0.2300 0.2400 0.2000 0.2200 381,000 -0.01(-4.35%)
May 26, 2016 0.2100 0.2300 0.1900 0.2300 432,350 +0.02(+9.52%)
May 25, 2016 0.2150 0.2150 0.1850 0.2100 831,355 -0.01(-2.33%)
May 24, 2016 0.2250 0.2300 0.2100 0.2150 285,801 -0.01(-4.44%)
May 20, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 19, 2016 0.2400 0.2425 0.2200 0.2200 175,200 -0.02(-8.33%)
May 18, 2016 0.2450 0.2450 0.2300 0.2400 174,900 -0.01(-2.04%)
May 17, 2016 0.2500 0.2500 0.2300 0.2450 480,866 +0.00(+0.00%)
May 16, 2016 0.2850 0.3050 0.2450 0.2450 790,489 -0.04(-14.04%)
May 13, 2016 0.2800 0.2850 0.2750 0.2850 145,130 +0.00(+1.79%)
May 12, 2016 0.2850 0.2850 0.2600 0.2800 88,719 -0.01(-3.45%)
May 11, 2016 0.2850 0.2900 0.2750 0.2900 75,749 +0.01(+5.45%)
May 10, 2016 0.2950 0.3000 0.2650 0.2750 290,963 -0.01(-5.17%)
May 09, 2016 0.3050 0.3300 0.2900 0.2900 174,929 -0.01(-3.33%)
May 06, 2016 0.3000 0.3200 0.2900 0.3000 173,050 +0.00(+0.00%)
May 05, 2016 0.3150 0.3200 0.2950 0.3000 207,110 -0.02(-6.25%)
May 04, 2016 0.3400 0.3400 0.3100 0.3200 81,800 +0.00(+0.00%)
May 03, 2016 0.3300 0.3500 0.3100 0.3200 254,460 -0.03(-8.57%)
May 02, 2016 0.3600 0.4000 0.3400 0.3500 438,149 +0.02(+6.06%)
Apr 29, 2016 0.3000 0.3500 0.2950 0.3300 155,144 +0.03(+10.00%)
Apr 28, 2016 0.2900 0.3000 0.2800 0.3000 80,856 +0.01(+3.45%)
Apr 27, 2016 0.3000 0.3000 0.2850 0.2900 279,165 +0.00(+0.00%)
Apr 26, 2016 0.3000 0.3000 0.2900 0.2900 11,200 -0.01(-3.33%)
Apr 25, 2016 0.3000 0.3050 0.2850 0.3000 85,900 +0.02(+5.26%)
Apr 22, 2016 0.3000 0.3100 0.2750 0.2850 264,365 -0.02(-5.00%)
Apr 21, 2016 0.3100 0.3400 0.2900 0.3000 226,848 -0.03(-9.09%)
Apr 20, 2016 0.3250 0.3500 0.3100 0.3300 303,012 +0.02(+6.45%)
Apr 19, 2016 0.3000 0.3250 0.3000 0.3100 151,869 -0.01(-1.59%)
Apr 18, 2016 0.3500 0.3500 0.3150 0.3150 281,634 -0.03(-10.00%)
Apr 15, 2016 0.3600 0.3700 0.3350 0.3500 209,539 -0.01(-1.41%)
Apr 14, 2016 0.4000 0.4100 0.3450 0.3550 456,692 +0.00(+0.00%)
Apr 13, 2016 0.3900 0.3900 0.3500 0.3550 96,848 -0.04(-8.97%)
Apr 12, 2016 0.4000 0.4000 0.3800 0.3900 57,700 -0.01(-2.50%)
Apr 11, 2016 0.3800 0.4000 0.3800 0.4000 108,820 +0.02(+3.90%)
Apr 08, 2016 0.4000 0.4200 0.3750 0.3850 248,540 -0.02(-3.75%)
Apr 07, 2016 0.4300 0.4300 0.3950 0.4000 115,385 -0.02(-4.76%)
Apr 06, 2016 0.4000 0.4300 0.4000 0.4200 66,094 +0.02(+5.00%)
Apr 05, 2016 0.4250 0.4300 0.3900 0.4000 106,683 -0.03(-6.98%)
Apr 04, 2016 0.4400 0.4650 0.4300 0.4300 182,696 -0.02(-4.44%)
Apr 01, 2016 0.4750 0.4750 0.4400 0.4500 96,610 +0.00(+0.00%)
Mar 31, 2016 0.4350 0.4750 0.4250 0.4500 213,100 +0.00(+0.00%)
Mar 30, 2016 0.4500 0.4700 0.4400 0.4500 253,523 -0.02(-3.23%)
Mar 29, 2016 0.4150 0.4800 0.4100 0.4650 324,497 +0.05(+12.05%)
Mar 28, 2016 0.4250 0.4650 0.4150 0.4150 397,786 -0.01(-1.19%)
Mar 24, 2016 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Mar 23, 2016 0.3800 0.3850 0.3700 0.3700 73,020 -0.03(-7.50%)
Mar 22, 2016 0.4200 0.4200 0.3700 0.4000 90,887 -0.01(-3.61%)
Mar 21, 2016 0.3850 0.4150 0.3850 0.4150 25,375 +0.02(+5.06%)
Mar 18, 2016 0.3900 0.4300 0.3650 0.3950 183,825 -0.02(-4.82%)
Mar 17, 2016 0.4200 0.4200 0.3950 0.4150 91,229 +0.01(+1.22%)
Mar 16, 2016 0.4500 0.4500 0.3800 0.4100 738,436 -0.07(-14.58%)
Mar 15, 2016 0.3300 0.4800 0.3200 0.4800 658,953 +0.16(+50.00%)
Mar 14, 2016 0.3050 0.3250 0.3000 0.3200 160,009 +0.01(+3.23%)
Mar 11, 2016 0.3400 0.3450 0.3000 0.3100 236,276 -0.03(-8.82%)
Mar 10, 2016 0.3400 0.3500 0.3000 0.3400 339,063 +0.01(+1.49%)
Mar 09, 2016 0.2700 0.3400 0.2600 0.3350 453,580 +0.07(+24.07%)
Mar 08, 2016 0.3050 0.3100 0.2600 0.2700 111,886 -0.03(-10.00%)
Mar 07, 2016 0.2650 0.3100 0.2650 0.3000 418,350 +0.04(+15.38%)
Mar 04, 2016 0.2550 0.2600 0.2500 0.2600 68,410 +0.01(+1.96%)
Mar 03, 2016 0.2550 0.2550 0.2450 0.2550 156,506 +0.01(+4.08%)
Mar 02, 2016 0.2150 0.2700 0.2150 0.2450 552,303 +0.03(+13.95%)
Mar 01, 2016 0.2050 0.2150 0.2000 0.2150 51,200 +0.02(+10.26%)
Feb 29, 2016 0.2150 0.2300 0.1900 0.1950 141,378 -0.02(-9.30%)
Feb 26, 2016 0.2100 0.2250 0.2100 0.2150 54,600 +0.01(+2.38%)
Feb 25, 2016 0.2000 0.2100 0.2000 0.2100 75,081 +0.00(+0.00%)
Feb 24, 2016 0.2300 0.2300 0.2000 0.2100 126,935 -0.02(-8.70%)
Feb 23, 2016 0.2300 0.2400 0.2200 0.2300 158,065 +0.00(+0.00%)
Feb 22, 2016 0.1900 0.2350 0.1900 0.2300 262,030 +0.05(+27.78%)
Feb 19, 2016 0.1950 0.1950 0.1800 0.1800 38,153 -0.01(-5.26%)
Feb 18, 2016 0.1800 0.1900 0.1800 0.1900 56,800 +0.01(+5.56%)
Feb 17, 2016 0.1800 0.1900 0.1800 0.1800 37,000 +0.00(+0.00%)
Feb 16, 2016 0.1950 0.1950 0.1800 0.1800 200,373 -0.02(-7.69%)
Feb 12, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 11, 2016 0.2050 0.2050 0.1850 0.1850 160,800 -0.02(-9.76%)
Feb 10, 2016 0.2000 0.2100 0.1950 0.2050 162,197 +0.00(+2.50%)
Feb 09, 2016 0.2000 0.2000 0.2000 0.2000 48,000 +0.00(+0.00%)
Feb 08, 2016 0.2000 0.2000 0.1950 0.2000 35,700 +0.00(+0.00%)
Feb 05, 2016 0.1850 0.2000 0.1850 0.2000 104,350 +0.02(+8.11%)
Feb 04, 2016 0.1900 0.2000 0.1800 0.1850 127,080 -0.01(-2.63%)
Feb 03, 2016 0.2100 0.2100 0.1900 0.1900 172,300 -0.02(-9.52%)
Feb 02, 2016 0.2200 0.2200 0.1950 0.2100 428,506 -0.01(-2.33%)
Feb 01, 2016 0.2350 0.2350 0.2050 0.2150 307,415 -0.02(-6.52%)
Jan 29, 2016 0.2400 0.2400 0.2250 0.2300 54,280 -0.00(-2.13%)
Jan 28, 2016 0.2250 0.2350 0.2200 0.2350 60,300 -0.01(-2.08%)
Jan 27, 2016 0.2400 0.2400 0.2300 0.2400 153,345 +0.00(+0.00%)
Jan 26, 2016 0.2350 0.2500 0.2300 0.2400 143,110 +0.01(+4.35%)
Jan 25, 2016 0.2450 0.2500 0.2300 0.2300 126,141 -0.00(-2.13%)
Jan 22, 2016 0.2400 0.2450 0.2350 0.2350 68,571 +0.00(+2.17%)
Jan 21, 2016 0.2400 0.2400 0.2300 0.2300 59,420 +0.00(+0.00%)
Jan 20, 2016 0.2300 0.2300 0.2300 75,100 +0.00(+0.00%)
Jan 19, 2016 0.2450 0.2650 0.2300 0.2300 234,779 +0.00(+0.00%)
Jan 18, 2016 0.2400 0.2400 0.2300 0.2300 82,375 -0.01(-4.17%)
Jan 15, 2016 0.2600 0.2650 0.2400 0.2400 207,380 -0.03(-9.43%)
Jan 14, 2016 0.2550 0.2650 0.2350 0.2650 146,085 +0.01(+3.92%)
Jan 13, 2016 0.2750 0.2750 0.2550 0.2550 201,810 -0.01(-1.92%)
Jan 12, 2016 0.2800 0.3000 0.2450 0.2600 174,050 -0.02(-7.14%)
Jan 11, 2016 0.3000 0.3000 0.2700 0.2800 259,904 -0.02(-8.20%)
Jan 08, 2016 0.3000 0.3050 0.2900 0.3050 61,562 +0.02(+5.17%)
Jan 07, 2016 0.3100 0.3200 0.2900 0.2900 67,402 -0.01(-3.33%)
Jan 06, 2016 0.3000 0.3200 0.2950 0.3000 213,150 -0.02(-4.76%)
Jan 05, 2016 0.2900 0.3200 0.2900 0.3150 196,471 +0.02(+6.78%)
Jan 04, 2016 0.3000 0.3050 0.2750 0.2950 150,535 -0.01(-3.28%)
Dec 31, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 30, 2015 0.2950 0.3050 0.2900 0.3050 51,350 +0.01(+3.39%)
Dec 29, 2015 0.3150 0.3300 0.2950 0.2950 123,004 -0.02(-4.84%)
Dec 24, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2015 0.2700 0.3150 0.2700 0.3100 419,600 +0.03(+12.73%)
Dec 22, 2015 0.2750 0.2800 0.2700 0.2750 215,980 +0.01(+1.85%)
Dec 21, 2015 0.2750 0.3000 0.2700 0.2700 150,475 -0.01(-3.57%)
Dec 18, 2015 0.2950 0.3000 0.2800 0.2800 180,080 +0.00(+0.00%)
Dec 17, 2015 0.2900 0.3100 0.2800 0.2800 317,550 +0.00(+0.00%)
Dec 16, 2015 0.2900 0.3000 0.2800 0.2800 218,600 +0.00(+0.00%)
Dec 15, 2015 0.2700 0.2900 0.2650 0.2800 210,999 +0.01(+3.70%)
Dec 14, 2015 0.2750 0.2900 0.2650 0.2700 177,669 -0.01(-3.57%)
Dec 11, 2015 0.2650 0.3100 0.2650 0.2800 521,738 +0.02(+5.66%)
Dec 10, 2015 0.2600 0.2850 0.2500 0.2650 767,556 -0.02(-8.62%)
Dec 09, 2015 0.3350 0.3500 0.2900 0.2900 1,461,981 -0.05(-13.43%)
Dec 08, 2015 0.3500 0.3750 0.3300 0.3350 479,848 -0.02(-6.94%)
Dec 07, 2015 0.3100 0.3600 0.2750 0.3600 633,943 +0.07(+24.14%)
Dec 04, 2015 0.3250 0.3350 0.2750 0.2900 1,225,023 -0.04(-10.77%)
Dec 03, 2015 0.3800 0.4100 0.3200 0.3250 2,966,901 -0.01(-1.52%)
Dec 02, 2015 0.4250 0.4550 0.3200 0.3300 7,632,237 -0.06(-15.38%)
Dec 01, 2015 0.2100 0.4100 0.1850 0.3900 5,726,251 +0.20(+105.26%)
Nov 30, 2015 0.2700 0.2700 0.1900 0.1900 491,088 -0.08(-29.63%)
Nov 27, 2015 0.3200 0.3200 0.2600 0.2700 98,733 -0.03(-10.00%)
Nov 26, 2015 0.2900 0.3000 0.2700 0.3000 170,725 +0.01(+3.45%)
Nov 25, 2015 0.3400 0.3400 0.2900 0.2900 141,520 -0.06(-17.14%)
Nov 24, 2015 0.3700 0.3900 0.3200 0.3500 152,622 -0.03(-7.89%)
Nov 23, 2015 0.4200 0.3600 0.3800 112,970 -0.03(-7.32%)
Nov 20, 2015 0.4850 0.4900 0.4100 0.4100 150,250 -0.10(-19.61%)
Nov 19, 2015 0.5000 0.5100 0.4800 0.5100 15,900 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5100 0.5000 0.5100 7,830 -0.01(-1.92%)
Nov 17, 2015 0.5300 0.5300 0.5200 0.5200 12,413 +0.00(+0.00%)
Nov 16, 2015 0.4950 0.5200 0.4900 0.5200 20,505 +0.03(+6.12%)
Nov 13, 2015 0.4900 0.5200 0.4900 0.4900 33,350 -0.01(-2.00%)
Nov 12, 2015 0.4850 0.5100 0.4850 0.5000 0 -0.02(-3.85%)
Nov 11, 2015 0.5200 0.5200 0.5200 0.5200 41,600 -0.01(-1.89%)
Nov 10, 2015 0.5100 0.5300 0.4800 0.5300 30,687 +0.02(+3.92%)
Nov 09, 2015 0.5000 0.5400 0.5000 0.5100 13,600 +0.00(+0.00%)
Nov 06, 2015 0.5200 0.5200 0.4600 0.5100 135,807 -0.04(-7.27%)
Nov 05, 2015 0.5400 0.5500 0.5000 0.5500 65,658 +0.02(+3.77%)
Nov 04, 2015 0.5600 0.5600 0.5300 0.5300 21,200 -0.02(-3.64%)
Nov 03, 2015 0.6200 0.6200 0.5500 0.5500 54,300 -0.10(-15.38%)
Nov 02, 2015 0.6400 0.6500 0.5800 0.6500 100,282 +0.01(+1.56%)
Oct 30, 2015 0.6200 0.6400 0.6000 0.6400 35,710 +0.05(+8.47%)
Oct 29, 2015 0.6300 0.6300 0.5900 0.5900 17,572 -0.03(-4.84%)
Oct 28, 2015 0.6300 0.6400 0.6100 0.6200 18,300 -0.01(-1.59%)
Oct 27, 2015 0.5900 0.6300 0.5800 0.6300 38,206 +0.02(+3.28%)
Oct 26, 2015 0.6100 0.6400 0.5700 0.6100 78,372 -0.03(-4.69%)
Oct 23, 2015 0.6000 0.6400 0.6000 0.6400 30,875 +0.05(+8.47%)
Oct 22, 2015 0.5800 0.6300 0.5700 0.5900 101,867 +0.06(+11.32%)
Oct 21, 2015 0.5800 0.6100 0.5300 0.5300 68,745 -0.04(-7.02%)
Oct 20, 2015 0.5900 0.6000 0.5700 0.5700 25,760 -0.05(-8.06%)
Oct 19, 2015 0.6000 0.6200 0.5800 0.6200 38,600 +0.00(+0.00%)
Oct 16, 2015 0.6200 0.6200 0.6200 0.6200 4,700 +0.00(+0.00%)
Oct 15, 2015 0.5900 0.6200 0.5700 0.6200 47,422 +0.00(+0.00%)
Oct 14, 2015 0.6200 0.6200 0.6000 0.6200 24,000 +0.00(+0.00%)
Oct 13, 2015 0.6200 0.6200 0.5800 0.6200 36,399 -0.01(-1.59%)
Oct 09, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 08, 2015 0.6200 0.6400 0.6100 0.6400 15,975 +0.00(+0.00%)
Oct 07, 2015 0.6300 0.6400 0.6200 0.6400 22,000 -0.01(-1.54%)
Oct 06, 2015 0.6200 0.6500 0.6200 0.6500 22,317 +0.01(+1.56%)
Oct 05, 2015 0.6300 0.6400 0.6000 0.6400 47,459 +0.00(+0.00%)
Oct 02, 2015 0.6100 0.6400 0.6000 0.6400 66,700 +0.01(+1.59%)
Oct 01, 2015 0.6300 0.6400 0.6200 0.6300 8,804 +0.00(+0.00%)
Sep 30, 2015 0.6400 0.6400 0.6300 0.6300 3,560 -0.04(-5.97%)
Sep 29, 2015 0.6300 0.6700 0.6300 0.6700 12,950 +0.00(+0.00%)
Sep 28, 2015 0.6300 0.6700 0.6200 0.6700 20,900 +0.02(+3.08%)
Sep 25, 2015 0.6600 0.6600 0.6500 0.6500 19,322 -0.02(-2.99%)
Sep 24, 2015 0.6200 0.6700 0.6000 0.6700 70,125 +0.00(+0.00%)
Sep 23, 2015 0.6700 0.6800 0.6100 0.6700 38,600 -0.01(-1.47%)
Sep 22, 2015 0.6700 0.6800 0.6700 0.6800 12,500 +0.01(+1.49%)
Sep 21, 2015 0.6500 0.6700 0.6200 0.6700 34,630 +0.01(+1.52%)
Sep 18, 2015 0.6500 0.6700 0.6500 0.6600 23,390 -0.01(-1.49%)
Sep 17, 2015 0.6600 0.6700 0.6200 0.6700 14,712 +0.00(+0.00%)
Sep 16, 2015 0.6700 0.6700 0.6600 0.6700 12,420 +0.01(+1.52%)
Sep 15, 2015 0.6500 0.6600 0.6400 0.6600 7,560 -0.02(-2.94%)
Sep 14, 2015 0.6600 0.6800 0.6300 0.6800 21,500 +0.00(+0.00%)
Sep 11, 2015 0.6600 0.6800 0.6600 0.6800 13,800 +0.00(+0.00%)
Sep 10, 2015 0.6600 0.6800 0.6400 0.6800 33,000 +0.00(+0.00%)
Sep 09, 2015 0.6300 0.6800 0.6300 0.6800 55,105 +0.00(+0.00%)
Sep 08, 2015 0.6600 0.6800 0.6300 0.6800 44,270 +0.00(+0.00%)
Sep 04, 2015 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 03, 2015 0.6700 0.6800 0.6600 0.6800 24,500 +0.00(+0.00%)
Sep 02, 2015 0.6800 0.6800 0.6700 0.6800 15,005 +0.00(+0.00%)
Sep 01, 2015 0.6600 0.7000 0.6600 0.6800 55,900 +0.03(+4.62%)
Aug 31, 2015 0.6800 0.6800 0.6500 0.6500 30,900 -0.03(-4.41%)
Aug 28, 2015 0.6600 0.6800 0.6400 0.6800 45,200 +0.03(+4.62%)
Aug 27, 2015 0.6800 0.6800 0.6400 0.6500 21,793 -0.01(-1.52%)
Aug 26, 2015 0.6800 0.6800 0.6500 0.6600 19,050 -0.02(-2.94%)
Aug 25, 2015 0.6600 0.6800 0.6200 0.6800 50,999 +0.01(+1.49%)
Aug 24, 2015 0.6700 0.6700 0.6000 0.6700 86,577 -0.02(-2.90%)
Aug 21, 2015 0.7000 0.7000 0.6500 0.6900 87,260 +0.01(+1.47%)
Aug 20, 2015 0.6300 0.6800 0.6300 0.6800 30,978 +0.04(+6.25%)
Aug 19, 2015 0.5900 0.6400 0.5600 0.6400 36,330 +0.05(+8.47%)
Aug 18, 2015 0.6000 0.6000 0.5400 0.5900 38,300 -0.01(-1.67%)
Aug 17, 2015 0.5600 0.6000 0.5600 0.6000 33,434 +0.03(+5.26%)
Aug 14, 2015 0.5500 0.5900 0.5400 0.5700 25,546 -0.02(-3.39%)
Aug 13, 2015 0.5200 0.5900 0.4900 0.5900 142,114 +0.10(+21.65%)
Aug 12, 2015 0.5700 0.5700 0.4800 0.4850 148,120 -0.10(-17.80%)
Aug 11, 2015 0.5700 0.5900 0.5300 0.5900 14,700 +0.00(+0.00%)
Aug 10, 2015 0.5900 0.5900 0.5500 0.5900 20,400 -0.01(-1.67%)
Aug 07, 2015 0.5900 0.6000 0.5400 0.6000 67,404 +0.01(+1.69%)
Aug 06, 2015 0.6200 0.6300 0.5700 0.5900 79,497 -0.01(-1.67%)
Aug 05, 2015 0.6200 0.6300 0.5900 0.6000 15,220 -0.02(-3.23%)
Aug 04, 2015 0.6400 0.6400 0.6100 0.6200 12,964 -0.01(-1.59%)
Jul 31, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 30, 2015 0.6300 0.6300 0.6000 0.6300 43,671 +0.01(+1.61%)
Jul 29, 2015 0.6200 0.6500 0.5900 0.6200 182,360 +0.01(+1.64%)
Jul 28, 2015 0.6500 0.6500 0.6100 0.6100 19,195 -0.06(-8.96%)
Jul 27, 2015 0.6600 0.6700 0.6500 0.6700 23,057 +0.02(+3.08%)
Jul 24, 2015 0.6600 0.6800 0.6500 0.6500 12,575 -0.04(-5.80%)
Jul 23, 2015 0.6800 0.6900 0.6600 0.6900 18,555 +0.01(+1.47%)
Jul 22, 2015 0.6900 0.6900 0.6600 0.6800 6,750 -0.01(-1.45%)
Jul 21, 2015 0.6700 0.6900 0.6700 0.6900 37,450 +0.04(+6.15%)
Jul 20, 2015 0.6600 0.6800 0.6500 0.6500 79,785 -0.02(-2.99%)
Jul 17, 2015 0.6500 0.6700 0.6400 0.6700 43,757 +0.01(+1.52%)
Jul 16, 2015 0.6600 0.6700 0.6500 0.6600 40,190 +0.01(+1.54%)
Jul 15, 2015 0.6800 0.6800 0.6500 0.6500 57,632 -0.04(-5.80%)
Jul 14, 2015 0.6900 0.7000 0.6700 0.6900 53,200 -0.01(-1.43%)
Jul 13, 2015 0.6800 0.7000 0.6600 0.7000 23,835 +0.00(+0.00%)
Jul 10, 2015 0.7000 0.7000 0.7000 0.7000 11,788 +0.00(+0.00%)
Jul 09, 2015 0.7000 0.7000 0.7000 0.7000 1,263 -0.01(-1.41%)
Jul 08, 2015 0.6800 0.7100 0.6800 0.7100 19,939 +0.00(+0.00%)
Jul 07, 2015 0.7100 0.7100 0.6800 0.7100 58,475 -0.02(-2.74%)
Jul 06, 2015 0.7100 0.7300 0.7100 0.7300 28,535 +0.00(+0.00%)
Jul 03, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.01(+1.39%)
Jul 02, 2015 0.7000 0.7200 0.7000 0.7200 17,755 +0.01(+1.41%)
Jun 30, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 29, 2015 0.7200 0.7300 0.7100 0.7100 77,740 -0.02(-2.74%)
Jun 26, 2015 0.7600 0.7600 0.7300 0.7300 17,975 -0.01(-1.35%)
Jun 25, 2015 0.7500 0.7500 0.7100 0.7400 120,150 -0.01(-1.33%)
Jun 24, 2015 0.7600 0.7600 0.7400 0.7500 28,690 +0.00(+0.00%)
Jun 23, 2015 0.7500 0.7500 0.7400 0.7500 52,500 -0.02(-2.60%)
Jun 22, 2015 0.7700 0.7700 0.7700 0.7700 24,050 +0.00(+0.00%)
Jun 19, 2015 0.7400 0.7800 0.7400 0.7700 26,850 +0.00(+0.00%)
Jun 18, 2015 0.7600 0.7800 0.7500 0.7700 53,260 +0.01(+1.32%)
Jun 17, 2015 0.7500 0.7600 0.7100 0.7600 134,300 +0.00(+0.00%)
Jun 16, 2015 0.7600 0.7800 0.7500 0.7600 60,260 -0.01(-1.30%)
Jun 15, 2015 0.8000 0.8000 0.7700 0.7700 32,403 -0.03(-3.75%)
Jun 12, 2015 0.8000 0.8100 0.7900 0.8000 88,200 +0.01(+1.27%)
Jun 11, 2015 0.8000 0.8000 0.7900 0.7900 66,750 -0.01(-1.25%)
Jun 10, 2015 0.8300 0.8300 0.7900 0.8000 159,380 +0.00(+0.00%)
Jun 09, 2015 0.8300 0.8300 0.8000 0.8000 28,200 -0.03(-3.61%)
Jun 08, 2015 0.8300 0.8500 0.8200 0.8300 132,875 +0.01(+1.22%)
Jun 05, 2015 0.8300 0.8300 0.8000 0.8200 53,444 -0.01(-1.20%)
Jun 04, 2015 0.8100 0.8400 0.8100 0.8300 30,049 +0.00(+0.00%)
Jun 03, 2015 0.8100 0.8300 0.8100 0.8300 87,233 +0.00(+0.00%)
Jun 02, 2015 0.7900 0.8300 0.7800 0.8300 148,105 +0.05(+6.41%)
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.