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, 2017 0.1050 0.1050 0.1050 0.1050 13,206 +0.00(+0.00%)
May 30, 2017 0.1100 0.1100 0.1050 0.1050 19,850 +0.00(+5.00%)
May 29, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
May 26, 2017 0.1100 0.1100 0.1050 0.1050 42,910 -0.01(-4.55%)
May 25, 2017 0.1050 0.1100 0.1000 0.1100 163,873 +0.01(+10.00%)
May 24, 2017 0.1050 0.1050 0.1000 0.1000 29,000 -0.00(-4.76%)
May 23, 2017 0.1000 0.1050 0.1000 0.1050 171,005 +0.00(+5.00%)
May 19, 2017 0.1000 0.1050 0.0950 0.1000 127,851 +0.00(+0.00%)
May 18, 2017 0.1000 0.1000 0.0950 0.1000 22,800 +0.00(+0.00%)
May 17, 2017 0.1000 0.1050 0.1000 0.1000 128,800 +0.00(+0.00%)
May 16, 2017 0.1050 0.1050 0.1000 0.1000 32,488 +0.00(+0.00%)
May 15, 2017 0.1050 0.1050 0.1000 0.1000 207,000 -0.00(-4.76%)
May 12, 2017 0.1050 0.1050 0.1050 0.1050 2,300 +0.00(+0.00%)
May 11, 2017 0.1100 0.1100 0.1000 0.1050 8,350 +0.00(+0.00%)
May 10, 2017 0.1000 0.1100 0.1000 0.1050 41,000 +0.00(+0.00%)
May 09, 2017 0.1100 0.1100 0.1050 0.1050 136,582 +0.00(+0.00%)
May 08, 2017 0.1000 0.1100 0.1000 0.1050 19,920 -0.01(-4.55%)
May 05, 2017 0.1050 0.1100 0.1000 0.1100 169,200 +0.01(+10.00%)
May 04, 2017 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
May 03, 2017 0.1000 0.1050 0.1000 0.1050 31,650 +0.00(+0.00%)
May 02, 2017 0.1100 0.1100 0.1050 0.1050 43,983 +0.00(+0.00%)
May 01, 2017 0.1100 0.1100 0.1000 0.1050 65,825 -0.01(-4.55%)
Apr 28, 2017 0.1150 0.1150 0.1050 0.1100 261,472 -0.01(-8.33%)
Apr 27, 2017 0.1100 0.1200 0.1100 0.1200 111,500 +0.00(+4.35%)
Apr 26, 2017 0.1150 0.1150 0.1150 0.1150 40,745 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1150 0.1100 0.1150 36,360 +0.01(+4.55%)
Apr 24, 2017 0.1150 0.1150 0.1100 0.1100 31,500 +0.00(+0.00%)
Apr 21, 2017 0.1200 0.1200 0.1100 0.1100 44,103 -0.01(-8.33%)
Apr 20, 2017 0.1200 0.1200 0.1150 0.1200 686,687 +0.00(+0.00%)
Apr 19, 2017 0.1150 0.1200 0.1150 0.1200 257,505 +0.00(+4.35%)
Apr 18, 2017 0.1200 0.1200 0.1150 0.1150 73,519 -0.00(-4.17%)
Apr 17, 2017 0.1200 0.1200 0.1200 0.1200 151,655 +0.00(+0.00%)
Apr 13, 2017 0.1250 0.1250 0.1200 0.1200 120,200 +0.00(+0.00%)
Apr 12, 2017 0.1150 0.1200 0.1150 0.1200 38,100 +0.00(+4.35%)
Apr 11, 2017 0.1200 0.1200 0.1100 0.1150 81,788 -0.00(-4.17%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1200 49,850 +0.00(+4.35%)
Apr 07, 2017 0.1200 0.1200 0.1150 0.1150 20,350 -0.00(-4.17%)
Apr 06, 2017 0.1200 0.1200 0.1150 0.1200 79,898 +0.00(+0.00%)
Apr 05, 2017 0.1150 0.1200 0.1150 0.1200 37,773 +0.00(+4.35%)
Apr 04, 2017 0.1200 0.1200 0.1150 0.1150 314,602 -0.00(-4.17%)
Apr 03, 2017 0.1250 0.1250 0.1200 0.1200 52,390 +0.00(+0.00%)
Mar 31, 2017 0.1200 0.1250 0.1150 0.1200 243,650 +0.00(+4.35%)
Mar 30, 2017 0.1150 0.1350 0.1150 0.1150 459,013 +0.00(+0.00%)
Mar 29, 2017 0.1200 0.1200 0.1100 0.1150 48,500 -0.00(-4.17%)
Mar 28, 2017 0.1150 0.1200 0.1050 0.1200 291,300 +0.00(+4.35%)
Mar 27, 2017 0.1100 0.1150 0.1050 0.1150 147,220 +0.01(+4.55%)
Mar 24, 2017 0.1250 0.1300 0.1000 0.1100 776,900 -0.01(-12.00%)
Mar 23, 2017 0.1350 0.1350 0.1150 0.1250 253,400 -0.01(-7.41%)
Mar 22, 2017 0.1450 0.1450 0.1300 0.1350 237,088 -0.01(-6.90%)
Mar 21, 2017 0.1400 0.1450 0.1400 0.1450 122,100 +0.00(+3.57%)
Mar 20, 2017 0.1400 0.1400 0.1350 0.1400 111,700 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 69,800 +0.00(+0.00%)
Mar 16, 2017 0.1350 0.1400 0.1350 0.1400 122,428 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1400 0.1350 0.1400 32,449 +0.01(+3.70%)
Mar 14, 2017 0.1350 0.1350 0.1300 0.1350 263,044 -0.01(-3.57%)
Mar 13, 2017 0.1450 0.1500 0.1300 0.1400 320,462 -0.01(-9.68%)
Mar 10, 2017 0.1500 0.1550 0.1500 0.1550 78,800 +0.00(+0.00%)
Mar 09, 2017 0.1550 0.1600 0.1500 0.1550 120,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 77,493 -0.01(-3.23%)
Mar 07, 2017 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1550 52,845 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1550 0.1550 11,300 +0.00(+0.00%)
Mar 02, 2017 0.1550 0.1600 0.1550 0.1550 26,906 -0.01(-3.13%)
Mar 01, 2017 0.1550 0.1600 0.1550 0.1600 26,435 +0.01(+3.23%)
Feb 28, 2017 0.1650 0.1650 0.1550 0.1550 22,900 +0.00(+0.00%)
Feb 27, 2017 0.1650 0.1650 0.1550 0.1550 103,085 +0.00(+0.00%)
Feb 24, 2017 0.1600 0.1600 0.1550 0.1550 44,059 -0.01(-3.13%)
Feb 23, 2017 0.1600 0.1600 0.1550 0.1600 85,350 +0.00(+0.00%)
Feb 22, 2017 0.1650 0.1650 0.1600 0.1600 162,180 +0.00(+0.00%)
Feb 21, 2017 0.1550 0.1750 0.1550 0.1600 353,562 +0.00(+0.00%)
Feb 17, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2017 0.1600 0.1600 0.1550 0.1600 45,650 +0.00(+0.00%)
Feb 15, 2017 0.1600 0.1600 0.1550 0.1600 76,400 +0.00(+0.00%)
Feb 14, 2017 0.1700 0.1700 0.1600 0.1600 110,700 -0.01(-3.03%)
Feb 13, 2017 0.1650 0.1650 0.1650 0.1650 205,000 +0.01(+3.13%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 51,800 +0.00(+0.00%)
Feb 09, 2017 0.1650 0.1650 0.1600 0.1600 28,400 -0.01(-3.03%)
Feb 08, 2017 0.1650 0.1650 0.1600 0.1650 88,775 +0.01(+3.13%)
Feb 07, 2017 0.1650 0.1700 0.1600 0.1600 203,918 -0.01(-3.03%)
Feb 06, 2017 0.1700 0.1700 0.1600 0.1650 221,995 +0.00(+0.00%)
Feb 03, 2017 0.1650 0.1650 0.1600 0.1650 118,030 +0.00(+0.00%)
Feb 02, 2017 0.1650 0.1650 0.1600 0.1650 378,246 +0.00(+0.00%)
Feb 01, 2017 0.1700 0.1750 0.1650 0.1650 51,309 -0.01(-2.94%)
Jan 31, 2017 0.1750 0.1800 0.1700 0.1700 193,064 -0.01(-5.56%)
Jan 30, 2017 0.1750 0.1800 0.1750 0.1800 35,700 +0.01(+2.86%)
Jan 27, 2017 0.1850 0.1850 0.1700 0.1750 86,020 -0.01(-2.78%)
Jan 26, 2017 0.1850 0.1850 0.1800 0.1800 61,362 -0.01(-2.70%)
Jan 25, 2017 0.1850 0.1850 0.1800 0.1850 245,350 +0.01(+2.78%)
Jan 24, 2017 0.1850 0.1850 0.1750 0.1800 266,045 -0.01(-2.70%)
Jan 23, 2017 0.1850 0.1850 0.1750 0.1850 179,108 +0.00(+0.00%)
Jan 20, 2017 0.1650 0.1850 0.1600 0.1850 421,242 +0.02(+12.12%)
Jan 19, 2017 0.1700 0.1700 0.1650 0.1650 127,974 -0.01(-2.94%)
Jan 18, 2017 0.1650 0.1700 0.1650 0.1700 155,424 +0.01(+3.03%)
Jan 17, 2017 0.1700 0.1700 0.1650 0.1650 75,100 -0.01(-2.94%)
Jan 16, 2017 0.1750 0.1750 0.1650 0.1700 82,265 +0.00(+0.00%)
Jan 13, 2017 0.1700 0.1700 0.1650 0.1700 33,525 +0.01(+3.03%)
Jan 12, 2017 0.1650 0.1700 0.1650 0.1650 176,428 -0.01(-5.71%)
Jan 11, 2017 0.1750 0.1800 0.1750 0.1750 55,600 +0.00(+2.94%)
Jan 10, 2017 0.1650 0.1700 0.1650 0.1700 57,604 +0.00(+0.00%)
Jan 09, 2017 0.1750 0.1750 0.1700 0.1700 23,857 -0.00(-2.86%)
Jan 06, 2017 0.1800 0.1800 0.1650 0.1750 172,500 -0.01(-5.41%)
Jan 05, 2017 0.1800 0.1850 0.1700 0.1850 209,700 +0.01(+5.71%)
Jan 04, 2017 0.1700 0.1800 0.1700 0.1750 174,509 +0.00(+2.94%)
Jan 03, 2017 0.1800 0.1800 0.1700 0.1700 54,698 -0.01(-8.11%)
Dec 30, 2016 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Dec 29, 2016 0.1650 0.1650 0.1650 0.1650 22,700 +0.00(+0.00%)
Dec 28, 2016 0.1650 0.1650 0.1600 0.1650 61,887 +0.00(+0.00%)
Dec 23, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 22, 2016 0.1700 0.1700 0.1550 0.1550 164,300 -0.01(-6.06%)
Dec 21, 2016 0.1750 0.1750 0.1600 0.1650 124,200 -0.01(-2.94%)
Dec 20, 2016 0.1600 0.1700 0.1600 0.1700 226,700 +0.01(+3.03%)
Dec 19, 2016 0.1650 0.1650 0.1600 0.1650 102,049 -0.01(-2.94%)
Dec 16, 2016 0.1700 0.1700 0.1600 0.1700 102,217 +0.01(+3.03%)
Dec 15, 2016 0.1750 0.1800 0.1650 0.1650 171,131 -0.01(-5.71%)
Dec 14, 2016 0.1800 0.1800 0.1750 0.1750 161,160 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1750 0.1750 142,500 -0.01(-2.78%)
Dec 12, 2016 0.1800 0.1800 0.1750 0.1800 67,822 +0.01(+2.86%)
Dec 09, 2016 0.1900 0.1900 0.1750 0.1750 90,200 -0.01(-5.41%)
Dec 08, 2016 0.1900 0.1900 0.1800 0.1850 55,243 +0.01(+2.78%)
Dec 07, 2016 0.1850 0.1900 0.1800 0.1800 126,360 -0.01(-2.70%)
Dec 06, 2016 0.1750 0.1850 0.1750 0.1850 48,701 +0.01(+5.71%)
Dec 05, 2016 0.1800 0.1800 0.1750 0.1750 9,350 -0.01(-2.78%)
Dec 02, 2016 0.1850 0.1850 0.1750 0.1800 20,099 +0.00(+0.00%)
Dec 01, 2016 0.1800 0.1850 0.1750 0.1800 56,800 +0.00(+0.00%)
Nov 30, 2016 0.1850 0.1900 0.1800 0.1800 70,662 +0.01(+2.86%)
Nov 29, 2016 0.1900 0.1950 0.1750 0.1750 377,055 -0.01(-5.41%)
Nov 28, 2016 0.1850 0.1850 0.1800 0.1850 44,700 +0.00(+0.00%)
Nov 25, 2016 0.1850 0.1900 0.1800 0.1850 128,500 +0.01(+2.78%)
Nov 24, 2016 0.1800 0.1850 0.1800 0.1800 103,500 +0.01(+2.86%)
Nov 23, 2016 0.1750 0.1800 0.1750 0.1750 41,300 +0.00(+0.00%)
Nov 22, 2016 0.1900 0.1900 0.1750 0.1750 118,100 -0.01(-5.41%)
Nov 21, 2016 0.1850 0.1900 0.1750 0.1850 173,372 +0.00(+0.00%)
Nov 18, 2016 0.1900 0.1900 0.1800 0.1850 164,230 -0.01(-2.63%)
Nov 17, 2016 0.1900 0.1800 0.1900 24,009 +0.01(+5.56%)
Nov 16, 2016 0.1850 0.1850 0.1750 0.1800 118,862 -0.01(-2.70%)
Nov 15, 2016 0.1850 0.1900 0.1800 0.1850 130,545 -0.01(-2.63%)
Nov 14, 2016 0.1850 0.1950 0.1800 0.1900 143,830 +0.01(+5.56%)
Nov 11, 2016 0.1850 0.1900 0.1800 0.1800 88,497 -0.01(-2.70%)
Nov 10, 2016 0.1950 0.1950 0.1850 0.1850 245,100 -0.01(-2.63%)
Nov 09, 2016 0.1850 0.2000 0.1800 0.1900 92,503 -0.01(-5.00%)
Nov 08, 2016 0.1900 0.2000 0.1800 0.2000 47,900 +0.02(+8.11%)
Nov 07, 2016 0.1850 0.1950 0.1850 0.1850 77,550 +0.01(+2.78%)
Nov 04, 2016 0.1850 0.1900 0.1800 0.1800 128,871 -0.02(-10.00%)
Nov 03, 2016 0.1950 0.2000 0.1950 0.2000 142,079 +0.01(+5.26%)
Nov 02, 2016 0.1850 0.1900 0.1850 0.1900 102,150 +0.01(+2.70%)
Nov 01, 2016 0.1900 0.2200 0.1800 0.1850 782,300 -0.01(-2.63%)
Oct 31, 2016 0.1950 0.2000 0.1900 0.1900 39,234 -0.01(-2.56%)
Oct 28, 2016 0.1850 0.2000 0.1800 0.1950 244,298 +0.01(+5.41%)
Oct 27, 2016 0.1850 0.1850 0.1800 0.1850 16,399 +0.01(+2.78%)
Oct 26, 2016 0.1850 0.1900 0.1750 0.1800 139,635 +0.00(+0.00%)
Oct 25, 2016 0.1850 0.1950 0.1800 0.1800 187,023 -0.01(-5.26%)
Oct 24, 2016 0.1950 0.2100 0.1850 0.1900 201,852 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1900 55,000 +0.01(+5.56%)
Oct 20, 2016 0.1900 0.1950 0.1800 0.1800 80,700 -0.01(-2.70%)
Oct 19, 2016 0.1900 0.1900 0.1800 0.1850 48,950 -0.01(-2.63%)
Oct 18, 2016 0.1800 0.1950 0.1800 0.1900 124,754 +0.01(+5.56%)
Oct 17, 2016 0.1950 0.1950 0.1750 0.1800 272,238 -0.01(-2.70%)
Oct 14, 2016 0.2250 0.2250 0.1850 0.1850 365,955 -0.05(-19.57%)
Oct 13, 2016 0.1900 0.2350 0.1850 0.2300 906,241 +0.04(+21.05%)
Oct 12, 2016 0.1800 0.1900 0.1800 0.1900 55,778 +0.01(+5.56%)
Oct 11, 2016 0.1800 0.1900 0.1800 0.1800 27,999 -0.01(-5.26%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 06, 2016 0.1900 0.1950 0.1850 0.1900 66,076 -0.01(-2.56%)
Oct 05, 2016 0.1850 0.2000 0.1800 0.1950 108,632 +0.02(+11.43%)
Oct 04, 2016 0.1800 0.1900 0.1750 0.1750 20,800 -0.01(-2.78%)
Oct 03, 2016 0.2000 0.2000 0.1750 0.1800 75,950 -0.01(-5.26%)
Sep 30, 2016 0.1850 0.1900 0.1800 0.1900 30,000 +0.01(+2.70%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1850 121,200 -0.02(-7.50%)
Sep 28, 2016 0.1750 0.2000 0.1750 0.2000 177,434 +0.03(+14.29%)
Sep 27, 2016 0.1900 0.1900 0.1700 0.1750 178,160 +0.00(+0.00%)
Sep 26, 2016 0.1850 0.1900 0.1750 0.1750 108,490 -0.01(-5.41%)
Sep 23, 2016 0.1800 0.1850 0.1750 0.1850 36,345 +0.01(+8.82%)
Sep 22, 2016 0.1850 0.1850 0.1700 0.1700 75,650 -0.00(-2.86%)
Sep 21, 2016 0.1750 0.1850 0.1750 0.1750 58,300 -0.01(-2.78%)
Sep 20, 2016 0.1800 0.1800 0.1700 0.1800 191,600 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1750 0.1800 38,296 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1800 0.1800 120,300 -0.01(-2.70%)
Sep 15, 2016 0.1800 0.1900 0.1800 0.1850 10,902 -0.01(-5.13%)
Sep 14, 2016 0.2000 0.2000 0.1850 0.1950 21,015 +0.01(+2.63%)
Sep 13, 2016 0.2050 0.2050 0.1900 0.1900 327,058 -0.01(-5.00%)
Sep 12, 2016 0.2100 0.2100 0.1900 0.2000 49,950 -0.00(-2.44%)
Sep 09, 2016 0.2000 0.2100 0.2000 0.2050 85,488 -0.01(-2.38%)
Sep 08, 2016 0.1800 0.2100 0.1800 0.2100 146,082 +0.02(+10.53%)
Sep 07, 2016 0.1900 0.1900 0.1750 0.1900 84,275 +0.00(+0.00%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1900 91,016 -0.01(-2.56%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Sep 01, 2016 0.2000 0.2050 0.2000 0.2050 42,520 +0.01(+5.13%)
Aug 31, 2016 0.2000 0.2000 0.1900 0.1950 147,085 -0.01(-2.50%)
Aug 30, 2016 0.2050 0.2100 0.1900 0.2000 65,702 +0.01(+5.26%)
Aug 29, 2016 0.2000 0.2050 0.1900 0.1900 86,650 -0.01(-5.00%)
Aug 26, 2016 0.2100 0.2100 0.2000 0.2000 11,900 -0.00(-2.44%)
Aug 25, 2016 0.2000 0.2050 0.1950 0.2050 59,468 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.2050 29,450 +0.00(+2.50%)
Aug 23, 2016 0.2000 0.2000 0.1950 0.2000 48,250 +0.00(+0.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 110,700 -0.01(-4.76%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2100 85,800 +0.01(+2.44%)
Aug 18, 2016 0.2000 0.2050 0.2000 0.2050 56,000 +0.00(+0.00%)
Aug 17, 2016 0.1950 0.2050 0.1950 0.2050 44,720 +0.00(+2.50%)
Aug 16, 2016 0.2000 0.2050 0.1950 0.2000 13,600 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.2000 0.1900 0.2000 127,181 +0.00(+0.00%)
Aug 12, 2016 0.2100 0.2100 0.1950 0.2000 31,100 +0.00(+0.00%)
Aug 11, 2016 0.2200 0.2200 0.2000 0.2000 130,800 -0.01(-4.76%)
Aug 10, 2016 0.2000 0.2150 0.1950 0.2100 71,265 +0.01(+7.69%)
Aug 09, 2016 0.2050 0.2050 0.1900 0.1950 118,465 -0.02(-11.36%)
Aug 08, 2016 0.2000 0.2200 0.1950 0.2200 133,250 +0.01(+4.76%)
Aug 05, 2016 0.2150 0.2200 0.2100 0.2100 55,295 +0.00(+0.00%)
Aug 04, 2016 0.2200 0.2250 0.2050 0.2100 48,965 -0.01(-4.55%)
Aug 03, 2016 0.2200 0.2200 0.2050 0.2200 71,000 +0.01(+4.76%)
Aug 02, 2016 0.2300 0.2300 0.2100 0.2100 103,788 -0.02(-6.67%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jul 28, 2016 0.2400 0.2500 0.2250 0.2500 174,330 +0.01(+4.17%)
Jul 27, 2016 0.2350 0.2450 0.2250 0.2400 198,250 +0.02(+9.09%)
Jul 26, 2016 0.2050 0.2400 0.2050 0.2200 242,917 +0.02(+7.32%)
Jul 25, 2016 0.2000 0.2100 0.1950 0.2050 95,266 +0.00(+2.50%)
Jul 22, 2016 0.1900 0.2000 0.1900 0.2000 142,900 +0.01(+5.26%)
Jul 21, 2016 0.1800 0.1900 0.1750 0.1900 141,300 +0.02(+8.57%)
Jul 20, 2016 0.1850 0.1850 0.1750 0.1750 53,200 -0.01(-5.41%)
Jul 19, 2016 0.1800 0.1850 0.1700 0.1850 29,100 +0.00(+0.00%)
Jul 18, 2016 0.1850 0.1850 0.1700 0.1850 161,600 +0.01(+5.71%)
Jul 15, 2016 0.1800 0.1800 0.1700 0.1750 96,126 -0.01(-5.41%)
Jul 14, 2016 0.1700 0.1850 0.1700 0.1850 71,750 +0.01(+5.71%)
Jul 13, 2016 0.1900 0.1900 0.1750 0.1750 176,500 -0.02(-7.89%)
Jul 12, 2016 0.1850 0.1950 0.1800 0.1900 213,357 -0.01(-2.56%)
Jul 11, 2016 0.1900 0.1950 0.1900 0.1950 40,405 +0.01(+2.63%)
Jul 08, 2016 0.1950 0.2000 0.1900 198,980 -0.01(-5.00%)
Jul 07, 2016 0.2000 0.2000 0.1900 0.2000 110,566 +0.00(+0.00%)
Jul 05, 2016 0.1950 0.2000 0.1850 0.2000 104,300 +0.01(+2.56%)
Jul 04, 2016 0.2000 0.2000 0.1950 0.1950 81,210 +0.01(+2.63%)
Jun 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 29, 2016 0.2000 0.2000 0.1800 0.1900 121,750 -0.01(-2.56%)
Jun 28, 2016 0.2050 0.2050 0.1950 0.1950 94,850 -0.01(-2.50%)
Jun 27, 2016 0.2050 0.2100 0.2000 0.2000 72,012 -0.01(-4.76%)
Jun 24, 2016 0.2000 0.2100 0.2000 0.2100 103,275 +0.01(+5.00%)
Jun 23, 2016 0.2100 0.2100 0.1950 0.2000 122,150 -0.01(-4.76%)
Jun 22, 2016 0.2000 0.2100 0.2000 0.2100 161,203 +0.01(+5.00%)
Jun 21, 2016 0.2100 0.2100 0.2000 0.2000 96,200 -0.01(-4.76%)
Jun 20, 2016 0.2200 0.2200 0.2050 0.2100 41,600 -0.01(-4.55%)
Jun 17, 2016 0.2000 0.2200 0.2000 0.2200 300,345 +0.02(+10.00%)
Jun 16, 2016 0.2000 0.2100 0.2000 0.2000 133,690 -0.00(-2.44%)
Jun 15, 2016 0.2000 0.2100 0.2000 0.2050 101,340 +0.00(+0.00%)
Jun 14, 2016 0.2100 0.2100 0.2000 0.2050 85,700 +0.00(+2.50%)
Jun 13, 2016 0.2100 0.2150 0.2000 0.2000 143,845 -0.01(-4.76%)
Jun 10, 2016 0.2000 0.2150 0.2000 0.2100 261,947 +0.01(+7.69%)
Jun 09, 2016 0.1950 0.2000 0.1950 0.1950 132,448 +0.00(+0.00%)
Jun 08, 2016 0.2150 0.2250 0.1950 0.1950 558,595 -0.01(-4.88%)
Jun 07, 2016 0.2200 0.2200 0.2050 0.2050 224,054 -0.01(-4.65%)
Jun 06, 2016 0.2150 0.2200 0.2100 0.2150 119,665 -0.01(-2.27%)
Jun 03, 2016 0.2100 0.2200 0.2050 0.2200 124,722 +0.01(+4.76%)
Jun 02, 2016 0.2050 0.2100 0.2000 0.2100 247,600 +0.01(+2.44%)
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.