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

FTSE 100 Index (IX: FTSE )

8,381.35 +27.30 (+0.33%)
Daily Price Updated: 4:35 PM EDT, May 9, 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 (%)
Jul 31, 2009 4632 4646 4600 4608 1,120,900,864 -23.20(-0.50%)
Jul 30, 2009 4548 4647 4548 4632 1,158,922,112 +84.10(+1.85%)
Jul 29, 2009 4529 4582 4512 4548 895,089,408 +18.70(+0.41%)
Jul 28, 2009 4586 4616 4520 4529 966,741,376 -57.30(-1.25%)
Jul 27, 2009 4577 4615 4553 4586 874,599,424 +0.00(+0.00%)
Jul 26, 2009 4577 4615 4553 4586 874,599,424 +9.50(+0.21%)
Jul 24, 2009 4560 4603 4536 4577 1,145,016,576 +16.80(+0.37%)
Jul 23, 2009 4494 4567 4472 4560 1,104,970,752 +66.10(+1.47%)
Jul 22, 2009 4481 4498 4449 4494 928,783,424 +12.50(+0.28%)
Jul 21, 2009 4444 4502 4438 4481 1,080,316,416 +37.60(+0.85%)
Jul 20, 2009 4389 4465 4389 4444 953,645,376 +0.00(+0.00%)
Jul 19, 2009 4389 4465 4389 4444 953,645,376 +54.80(+1.25%)
Jul 17, 2009 4362 4412 4362 4389 1,076,386,560 +27.00(+0.62%)
Jul 16, 2009 4346 4385 4329 4362 924,481,408 +15.30(+0.35%)
Jul 15, 2009 4238 4346 4238 4346 916,566,208 +108.80(+2.57%)
Jul 14, 2009 4202 4256 4199 4238 867,775,424 +35.60(+0.85%)
Jul 13, 2009 4127 4209 4096 4202 833,668,480 +0.00(+0.00%)
Jul 12, 2009 4127 4209 4096 4202 833,668,480 +74.90(+1.81%)
Jul 10, 2009 4159 4160 4124 4127 814,402,176 -31.50(-0.76%)
Jul 09, 2009 4140 4186 4140 4159 900,471,616 +18.50(+0.45%)
Jul 08, 2009 4187 4198 4131 4140 1,051,898,176 -46.80(-1.12%)
Jul 07, 2009 4195 4242 4184 4187 847,664,192 -7.90(-0.19%)
Jul 06, 2009 4236 4236 4172 4195 874,675,392 +0.00(+0.00%)
Jul 05, 2009 4236 4236 4172 4195 874,675,392 -41.40(-0.98%)
Jul 03, 2009 4234 4265 4221 4236 905,300,672 +2.00(+0.05%)
Jul 02, 2009 4341 4341 4231 4234 1,271,763,456 -106.40(-2.45%)
Jul 01, 2009 4249 4353 4249 4341 1,191,886,848 +91.50(+2.15%)
Jun 30, 2009 4294 4311 4231 4249 1,281,583,488 -44.80(-1.04%)
Jun 29, 2009 4241 4304 4235 4294 1,086,737,152 +0.00(+0.00%)
Jun 28, 2009 4241 4304 4235 4294 1,086,737,152 +53.00(+1.25%)
Jun 26, 2009 4253 4307 4216 4241 1,021,123,072 -11.60(-0.27%)
Jun 25, 2009 4280 4290 4213 4253 1,082,815,744 -27.40(-0.64%)
Jun 24, 2009 4230 4293 4218 4280 1,121,204,992 +50.00(+1.18%)
Jun 23, 2009 4234 4264 4215 4230 1,057,649,024 -4.10(-0.10%)
Jun 22, 2009 4346 4346 4234 4234 1,126,564,096 +0.00(+0.00%)
Jun 21, 2009 4346 4346 4234 4234 1,126,564,096 -111.80(-2.57%)
Jun 19, 2009 4281 4370 4280 4346 1,830,416,768 +65.00(+1.52%)
Jun 18, 2009 4278 4305 4240 4281 1,222,104,704 +2.40(+0.06%)
Jun 17, 2009 4329 4329 4255 4278 1,167,328,640 -50.10(-1.16%)
Jun 16, 2009 4326 4373 4322 4329 1,170,139,136 +2.60(+0.06%)
Jun 15, 2009 4442 4442 4320 4326 975,059,392 +0.00(+0.00%)
Jun 14, 2009 4442 4442 4320 4326 975,059,392 -116.00(-2.61%)
Jun 12, 2009 4462 4472 4427 4442 988,502,016 -19.90(-0.45%)
Jun 11, 2009 4437 4478 4409 4462 1,081,565,440 +25.10(+0.57%)
Jun 10, 2009 4405 4506 4405 4437 1,183,525,376 +32.00(+0.73%)
Jun 09, 2009 4405 4446 4387 4405 984,357,184 -0.40(-0.01%)
Jun 08, 2009 4439 4439 4371 4405 1,217,751,552 +0.00(+0.00%)
Jun 07, 2009 4439 4439 4371 4405 1,217,751,552 -33.40(-0.75%)
Jun 05, 2009 4387 4496 4387 4439 1,214,146,304 +51.70(+1.18%)
Jun 04, 2009 4383 4436 4360 4387 1,011,577,792 +3.50(+0.08%)
Jun 03, 2009 4477 4477 4359 4383 1,223,091,584 -93.60(-2.09%)
Jun 02, 2009 4506 4506 4436 4477 1,387,225,344 -29.20(-0.65%)
Jun 01, 2009 4418 4518 4418 4506 945,032,320 +0.00(+0.00%)
May 31, 2009 4418 4518 4418 4506 945,032,320 +88.30(+2.00%)
May 29, 2009 4388 4469 4388 4418 1,114,677,888 +30.40(+0.69%)
May 28, 2009 4416 4416 4341 4388 899,986,304 -28.70(-0.65%)
May 27, 2009 4412 4440 4390 4416 921,207,808 +4.50(+0.10%)
May 26, 2009 4365 4424 4295 4412 981,618,624 +46.40(+1.06%)
May 25, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 24, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 22, 2009 4346 4393 4335 4365 995,791,296 +19.80(+0.46%)
May 21, 2009 4468 4468 4326 4346 1,220,946,432 -122.90(-2.75%)
May 20, 2009 4482 4504 4445 4468 1,326,948,736 -13.90(-0.31%)
May 19, 2009 4446 4513 4446 4482 1,385,942,784 +35.80(+0.81%)
May 18, 2009 4348 4446 4308 4446 959,145,088 +0.00(+0.00%)
May 17, 2009 4348 4446 4308 4446 959,145,088 +98.40(+2.26%)
May 15, 2009 4363 4401 4317 4348 1,035,803,776 -14.50(-0.33%)
May 14, 2009 4331 4371 4295 4363 1,162,939,136 +31.20(+0.72%)
May 13, 2009 4426 4448 4328 4331 1,484,087,040 -94.10(-2.13%)
May 12, 2009 4436 4458 4397 4426 1,233,368,064 -10.00(-0.23%)
May 11, 2009 4462 4470 4402 4436 1,174,313,472 +0.00(+0.00%)
May 10, 2009 4462 4470 4402 4436 1,174,313,472 -26.60(-0.60%)
May 08, 2009 4399 4488 4399 4462 1,374,720,256 +63.40(+1.44%)
May 07, 2009 4396 4521 4380 4399 2,082,793,344 +2.20(+0.05%)
May 06, 2009 4337 4438 4317 4396 1,450,005,760 +59.60(+1.37%)
May 05, 2009 4243 4375 4243 4337 1,521,395,328 +93.70(+2.21%)
May 04, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 03, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 01, 2009 4244 4252 4211 4243 600,337,920 -0.50(-0.01%)
Apr 30, 2009 4190 4294 4190 4244 1,479,187,456 +54.10(+1.29%)
Apr 29, 2009 4096 4193 4090 4190 1,154,592,768 +93.20(+2.28%)
Apr 28, 2009 4167 4167 4059 4096 976,964,608 -70.60(-1.69%)
Apr 27, 2009 4156 4179 4089 4167 975,338,496 +0.00(+0.00%)
Apr 26, 2009 4156 4179 4089 4167 975,338,496 +11.00(+0.26%)
Apr 24, 2009 4018 4156 4018 4156 1,272,567,296 +137.80(+3.43%)
Apr 23, 2009 4031 4082 3999 4018 1,098,268,032 -12.50(-0.31%)
Apr 22, 2009 3988 4036 3948 4031 1,289,423,616 +43.20(+1.08%)
Apr 21, 2009 3991 4019 3897 3988 1,470,716,672 -3.40(-0.09%)
Apr 20, 2009 4093 4113 3963 3991 1,222,655,488 +0.00(+0.00%)
Apr 19, 2009 4093 4113 3963 3991 1,222,655,488 -101.90(-2.49%)
Apr 17, 2009 4053 4114 4043 4093 1,554,328,064 +39.80(+0.98%)
Apr 16, 2009 3968 4053 3964 4053 1,235,528,960 +84.60(+2.13%)
Apr 15, 2009 3989 4023 3942 3968 1,214,774,144 -20.60(-0.52%)
Apr 14, 2009 3984 4040 3940 3989 1,385,019,648 +5.30(+0.13%)
Apr 13, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 12, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 10, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 09, 2009 3926 3986 3912 3984 1,119,751,936 +58.20(+1.48%)
Apr 08, 2009 3930 3940 3876 3926 1,093,133,696 -5.00(-0.13%)
Apr 07, 2009 3994 4040 3910 3930 1,084,360,448 -63.00(-1.58%)
Apr 06, 2009 4030 4097 3960 3994 1,210,070,400 +0.00(+0.00%)
Apr 05, 2009 4030 4097 3960 3994 1,210,070,400 -36.20(-0.90%)
Apr 03, 2009 4125 4133 4016 4030 1,372,120,448 -95.30(-2.31%)
Apr 02, 2009 3956 4138 3956 4125 1,638,677,504 +169.40(+4.28%)
Apr 01, 2009 3926 3973 3838 3956 1,290,451,584 +29.50(+0.75%)
Mar 31, 2009 3763 3931 3763 3926 1,504,770,560 +163.20(+4.34%)
Mar 30, 2009 3899 3899 3763 3763 1,236,804,992 +0.00(+0.00%)
Mar 29, 2009 3899 3899 3763 3763 1,236,804,992 -136.00(-3.49%)
Mar 27, 2009 3925 3950 3878 3899 1,489,157,760 -26.30(-0.67%)
Mar 26, 2009 3900 3930 3878 3925 1,425,099,264 +24.90(+0.64%)
Mar 25, 2009 3912 3939 3853 3900 1,320,622,592 -11.20(-0.29%)
Mar 24, 2009 3953 3992 3878 3912 1,405,266,432 -41.30(-1.04%)
Mar 23, 2009 3843 3979 3843 3953 1,437,096,704 +0.00(+0.00%)
Mar 22, 2009 3843 3979 3843 3953 1,437,096,704 +109.90(+2.86%)
Mar 20, 2009 3817 3855 3778 3843 2,098,960,768 +26.00(+0.68%)
Mar 19, 2009 3805 3913 3794 3817 2,067,532,544 +11.90(+0.31%)
Mar 18, 2009 3857 3902 3768 3805 1,211,937,920 -52.10(-1.35%)
Mar 17, 2009 3864 3864 3793 3857 1,176,227,328 -6.90(-0.18%)
Mar 16, 2009 3754 3864 3754 3864 1,178,182,144 +0.00(+0.00%)
Mar 15, 2009 3754 3864 3754 3864 1,178,182,144 +110.30(+2.94%)
Mar 13, 2009 3712 3816 3712 3754 1,333,680,640 +41.60(+1.12%)
Mar 12, 2009 3694 3726 3616 3712 1,414,332,544 +18.30(+0.50%)
Mar 11, 2009 3715 3763 3652 3694 1,596,496,896 -21.40(-0.58%)
Mar 10, 2009 3542 3726 3516 3715 1,622,535,552 +172.80(+4.88%)
Mar 09, 2009 3531 3565 3461 3542 1,567,503,360 +0.00(+0.00%)
Mar 08, 2009 3531 3565 3461 3542 1,567,503,360 +11.70(+0.33%)
Mar 07, 2009 3530 3590 3492 3531 1,594,393,984 +0.80(+0.02%)
Mar 06, 2009 3646 3646 3526 3530 1,517,533,952 -116.00(-3.18%)
Mar 05, 2009 3512 3650 3512 3646 1,282,906,496 +133.80(+3.81%)
Mar 04, 2009 3626 3677 3497 3512 1,550,463,488 -113.70(-3.14%)
Mar 03, 2009 3830 3830 3626 3626 1,489,096,576 +0.00(+0.00%)
Mar 02, 2009 3830 3830 3626 3626 1,489,096,576 -204.30(-5.33%)
Feb 28, 2009 3916 3916 3761 3830 1,662,560,896 -85.50(-2.18%)
Feb 27, 2009 3849 3948 3849 3916 2,078,195,968 +66.60(+1.73%)
Feb 26, 2009 3816 3884 3804 3849 1,190,213,632 +32.60(+0.85%)
Feb 25, 2009 3851 3852 3772 3816 1,082,778,240 -34.30(-0.89%)
Feb 24, 2009 3889 3960 3845 3851 985,111,808 +0.00(+0.00%)
Feb 23, 2009 3889 3960 3845 3851 985,111,808 -38.40(-0.99%)
Feb 21, 2009 4018 4018 3878 3889 1,300,936,064 -129.30(-3.22%)
Feb 20, 2009 4007 4045 3984 4018 1,173,914,624 +11.60(+0.29%)
Feb 19, 2009 4034 4056 3938 4007 1,275,963,392 -27.30(-0.68%)
Feb 18, 2009 4135 4135 3995 4034 1,226,667,264 -100.70(-2.44%)
Feb 17, 2009 4190 4190 4127 4135 765,927,296 +0.00(+0.00%)
Feb 16, 2009 4190 4190 4127 4135 765,927,296 -54.80(-1.31%)
Feb 14, 2009 4202 4292 4168 4190 1,461,771,776 -12.60(-0.30%)
Feb 13, 2009 4234 4234 4135 4202 1,326,826,752 -32.10(-0.76%)
Feb 12, 2009 4213 4244 4182 4234 977,770,496 +21.20(+0.50%)
Feb 11, 2009 4308 4310 4210 4213 1,113,424,768 -94.50(-2.19%)
Feb 10, 2009 4292 4334 4244 4308 1,158,075,136 +0.00(+0.00%)
Feb 09, 2009 4292 4334 4244 4308 1,158,075,136 +15.70(+0.37%)
Feb 07, 2009 4229 4331 4226 4292 1,412,522,880 +63.00(+1.49%)
Feb 06, 2009 4229 4235 4134 4229 1,216,188,672 +0.30(+0.01%)
Feb 05, 2009 4164 4263 4160 4229 1,196,793,984 +64.10(+1.54%)
Feb 04, 2009 4078 4173 4043 4164 1,085,343,360 +86.70(+2.13%)
Feb 03, 2009 4150 4150 4037 4078 929,235,776 +0.00(+0.00%)
Feb 02, 2009 4150 4150 4037 4078 929,235,776 -71.80(-1.73%)
Jan 31, 2009 4190 4228 4125 4150 1,496,062,720 -40.50(-0.97%)
Jan 30, 2009 4295 4295 4148 4190 1,387,667,200 -105.10(-2.45%)
Jan 29, 2009 4194 4318 4194 4295 1,714,540,416 +100.80(+2.40%)
Jan 28, 2009 4209 4211 4131 4194 1,264,648,448 -14.60(-0.35%)
Jan 27, 2009 4052 4225 4039 4209 1,524,347,776 +0.00(+0.00%)
Jan 26, 2009 4052 4225 4039 4209 1,524,347,776 +156.50(+3.86%)
Jan 24, 2009 4052 4071 3957 4052 1,508,583,552 +0.30(+0.01%)
Jan 23, 2009 4060 4154 4046 4052 1,614,858,880 -7.70(-0.19%)
Jan 22, 2009 4091 4113 4001 4060 2,068,435,584 -31.50(-0.77%)
Jan 21, 2009 4108 4184 4061 4091 2,078,463,744 -17.10(-0.42%)
Jan 20, 2009 4147 4252 4032 4108 1,879,365,248 +0.00(+0.00%)
Jan 19, 2009 4147 4252 4032 4108 1,879,365,248 -38.60(-0.93%)
Jan 17, 2009 4121 4252 4121 4147 1,380,947,456 +26.00(+0.63%)
Jan 16, 2009 4181 4199 4091 4121 1,247,030,272 -59.50(-1.42%)
Jan 15, 2009 4399 4426 4115 4181 1,309,107,200 -218.60(-4.97%)
Jan 14, 2009 4426 4426 4321 4399 928,428,992 -27.00(-0.61%)
Jan 13, 2009 4448 4471 4402 4426 785,473,920 +0.00(+0.00%)
Jan 12, 2009 4448 4471 4402 4426 785,473,920 -22.30(-0.50%)
Jan 10, 2009 4505 4535 4432 4448 979,530,112 -56.90(-1.26%)
Jan 09, 2009 4508 4515 4410 4505 923,008,000 -2.10(-0.05%)
Jan 08, 2009 4639 4639 4478 4508 1,059,568,384 -131.40(-2.83%)
Jan 07, 2009 4580 4676 4562 4639 1,036,086,016 +59.30(+1.29%)
Jan 06, 2009 4562 4618 4521 4580 836,676,096 +0.00(+0.00%)
Jan 05, 2009 4562 4618 4521 4580 836,676,096 +17.80(+0.39%)
Jan 03, 2009 4434 4562 4430 4562 407,295,488 +127.60(+2.88%)
Jan 02, 2009 4434 4434 4434 4434 0 +0.00(+0.00%)
Jan 01, 2009 4393 4456 4393 4434 241,902,208 +41.50(+0.94%)
Dec 31, 2008 4319 4406 4319 4393 430,343,904 +73.30(+1.70%)
Dec 30, 2008 4217 4326 4217 4319 441,106,816 +0.00(+0.00%)
Dec 29, 2008 4217 4326 4217 4319 441,106,816 +102.80(+2.44%)
Dec 27, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 26, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 25, 2008 4256 4256 4205 4217 158,371,008 -39.40(-0.93%)
Dec 24, 2008 4249 4307 4244 4256 607,289,600 +6.80(+0.16%)
Dec 23, 2008 4287 4305 4220 4249 767,254,400 +0.00(+0.00%)
Dec 22, 2008 4287 4305 4220 4249 767,254,400 -37.70(-0.88%)
Dec 20, 2008 4331 4331 4201 4287 1,576,532,224 -43.80(-1.01%)
Dec 19, 2008 4324 4353 4283 4331 1,089,176,064 +6.50(+0.15%)
Dec 18, 2008 4309 4341 4231 4324 1,135,986,176 +15.10(+0.35%)
Dec 17, 2008 4278 4330 4246 4309 929,308,928 +31.50(+0.74%)
Dec 16, 2008 4280 4341 4239 4278 871,526,208 +0.00(+0.00%)
Dec 15, 2008 4280 4341 4239 4278 871,526,208 -2.80(-0.07%)
Dec 13, 2008 4389 4389 4202 4280 1,101,084,672 -108.30(-2.47%)
Dec 12, 2008 4367 4430 4308 4389 1,054,034,624 +21.40(+0.49%)
Dec 11, 2008 4381 4407 4330 4367 1,097,104,640 -14.00(-0.32%)
Dec 10, 2008 4300 4413 4233 4381 1,106,828,672 +81.20(+1.89%)
Dec 09, 2008 4049 4318 4049 4300 1,243,254,656 +0.00(+0.00%)
Dec 08, 2008 4049 4318 4049 4300 1,243,254,656 +250.70(+6.19%)
Dec 06, 2008 4164 4164 4002 4049 1,116,563,072 -114.20(-2.74%)
Dec 05, 2008 4170 4261 4090 4164 1,270,801,152 -6.40(-0.15%)
Dec 04, 2008 4123 4191 4042 4170 1,201,073,152 +47.10(+1.14%)
Dec 03, 2008 4066 4137 3973 4123 1,586,775,936 +57.40(+1.41%)
Dec 02, 2008 4288 4288 4038 4066 1,041,732,416 +0.00(+0.00%)
Dec 01, 2008 4288 4288 4038 4066 1,041,732,416 -222.50(-5.19%)
Nov 29, 2008 4226 4288 4192 4288 941,523,520 +61.90(+1.46%)
Nov 28, 2008 4153 4242 4153 4226 781,558,080 +73.40(+1.77%)
Nov 27, 2008 4171 4199 4051 4153 1,167,340,672 -18.60(-0.45%)
Nov 26, 2008 4153 4268 4069 4171 1,901,669,632 +18.30(+0.44%)
Nov 25, 2008 3781 4153 3781 4153 1,635,116,928 +0.00(+0.00%)
Nov 24, 2008 3781 4153 3781 4153 1,635,116,928 +372.00(+9.84%)
Nov 22, 2008 3875 3947 3734 3781 1,618,276,864 -94.00(-2.43%)
Nov 21, 2008 4006 4006 3812 3875 1,571,801,856 -130.70(-3.26%)
Nov 20, 2008 4209 4213 3999 4006 1,387,899,648 -202.90(-4.82%)
Nov 19, 2008 4132 4209 4033 4209 1,316,071,936 +76.40(+1.85%)
Nov 18, 2008 4233 4236 4111 4132 1,089,892,864 +0.00(+0.00%)
Nov 17, 2008 4233 4236 4111 4132 1,089,892,864 -100.80(-2.38%)
Nov 15, 2008 4169 4342 4169 4233 1,228,154,112 +63.80(+1.53%)
Nov 14, 2008 4182 4199 4080 4169 1,418,693,120 -12.80(-0.31%)
Nov 13, 2008 4247 4333 4134 4182 1,441,079,424 -64.70(-1.52%)
Nov 12, 2008 4404 4404 4232 4247 1,320,599,808 -157.20(-3.57%)
Nov 11, 2008 4365 4525 4365 4404 1,094,586,624 +0.00(+0.00%)
Nov 10, 2008 4365 4525 4365 4404 1,094,586,624 +38.90(+0.89%)
Nov 08, 2008 4272 4408 4264 4365 1,296,013,952 +92.60(+2.17%)
Nov 07, 2008 4531 4531 4260 4272 1,680,698,752 -258.30(-5.70%)
Nov 06, 2008 4640 4640 4496 4531 1,154,229,376 -108.80(-2.35%)
Nov 05, 2008 4443 4640 4404 4640 1,491,548,416 +196.20(+4.42%)
Nov 04, 2008 4377 4443 4348 4443 1,234,386,560 +0.00(+0.00%)
Nov 03, 2008 4377 4443 4348 4443 1,234,386,560 +66.00(+1.51%)
Oct 31, 2008 4292 4384 4195 4377 1,679,929,216 +85.60(+1.99%)
Oct 30, 2008 4242 4352 4200 4292 1,362,674,816 +49.20(+1.16%)
Oct 29, 2008 3926 4242 3926 4242 1,667,125,888 +316.10(+8.05%)
Oct 28, 2008 3853 4034 3848 3926 1,592,948,480 +73.80(+1.92%)
Oct 27, 2008 3883 3912 3665 3853 1,399,046,912 +0.00(+0.00%)
Oct 26, 2008 3883 3912 3665 3853 1,399,046,912 -30.80(-0.79%)
Oct 24, 2008 4088 4088 3715 3883 1,831,994,368 -204.40(-5.00%)
Oct 23, 2008 4041 4108 3928 4088 1,459,891,456 +46.90(+1.16%)
Oct 22, 2008 4230 4230 4032 4041 1,446,139,776 -188.80(-4.46%)
Oct 21, 2008 4283 4348 4212 4230 1,277,220,480 -53.00(-1.24%)
Oct 20, 2008 4063 4283 4063 4283 1,455,709,952 +0.00(+0.00%)
Oct 19, 2008 4063 4283 4063 4283 1,455,709,952 +219.70(+5.41%)
Oct 17, 2008 3861 4078 3861 4063 1,843,477,248 +201.60(+5.22%)
Oct 16, 2008 4080 4080 3808 3861 1,996,479,616 -218.20(-5.35%)
Oct 15, 2008 4394 4394 4052 4080 1,647,590,144 -314.60(-7.16%)
Oct 14, 2008 4257 4534 4257 4394 2,146,346,240 +137.30(+3.23%)
Oct 13, 2008 3932 4257 3932 4257 2,075,277,184 +0.00(+0.00%)
Oct 12, 2008 3932 4257 3932 4257 2,075,277,184 +324.80(+8.26%)
Oct 10, 2008 4314 4314 3874 3932 2,146,498,944 -381.70(-8.85%)
Oct 09, 2008 4367 4512 4274 4314 1,899,237,632 -52.90(-1.21%)
Oct 08, 2008 4605 4654 4245 4367 2,146,613,632 -238.50(-5.18%)
Oct 07, 2008 4589 4745 4518 4605 2,142,946,816 +16.00(+0.35%)
Oct 06, 2008 4980 4980 4550 4589 1,787,422,592 +0.00(+0.00%)
Oct 05, 2008 4980 4980 4550 4589 1,787,422,592 -391.10(-7.85%)
Oct 03, 2008 4870 5004 4832 4980 1,565,085,184 +110.00(+2.26%)
Oct 02, 2008 4960 5052 4862 4870 1,320,100,864 -89.30(-1.80%)
Oct 01, 2008 4902 5012 4892 4960 1,532,944,256 +57.10(+1.16%)
Sep 30, 2008 4819 4953 4671 4902 1,767,073,152 +83.70(+1.74%)
Sep 29, 2008 5088 5088 4819 4819 1,511,330,560 +0.00(+0.00%)
Sep 28, 2008 5088 5088 4819 4819 1,511,330,560 -269.70(-5.30%)
Sep 26, 2008 5197 5197 5057 5088 1,124,378,368 -108.50(-2.09%)
Sep 25, 2008 5096 5212 5061 5197 1,427,808,512 +101.40(+1.99%)
Sep 24, 2008 5136 5167 5087 5096 1,257,289,728 -40.50(-0.79%)
Sep 23, 2008 5236 5236 5076 5136 1,502,159,104 -100.20(-1.91%)
Sep 22, 2008 5311 5339 5236 5236 1,294,511,616 +0.00(+0.00%)
Sep 21, 2008 5311 5339 5236 5236 1,294,511,616 -75.00(-1.41%)
Sep 19, 2008 4880 5351 4857 5311 2,147,442,944 +431.30(+8.84%)
Sep 18, 2008 4912 5016 4861 4880 2,145,521,664 -32.40(-0.66%)
Sep 17, 2008 5026 5124 4903 4912 2,146,561,792 -113.20(-2.25%)
Sep 16, 2008 5204 5204 4961 5026 2,146,099,200 -178.60(-3.43%)
Sep 15, 2008 5417 5417 5125 5204 2,087,491,584 +0.00(+0.00%)
Sep 14, 2008 5417 5417 5125 5204 2,087,491,584 -212.50(-3.92%)
Sep 12, 2008 5318 5417 5318 5417 1,375,294,848 +98.30(+1.85%)
Sep 11, 2008 5366 5378 5258 5318 1,448,797,952 -47.80(-0.89%)
Sep 10, 2008 5416 5420 5328 5366 1,580,677,376 -49.40(-0.91%)
Sep 09, 2008 5446 5525 5387 5416 2,008,764,416 -30.70(-0.56%)
Sep 08, 2008 5241 5448 5241 5446 808,056,576 +0.00(+0.00%)
Sep 07, 2008 5241 5448 5241 5446 808,056,576 +205.60(+3.92%)
Sep 05, 2008 5362 5362 5228 5241 1,653,449,216 -121.40(-2.26%)
Sep 04, 2008 5500 5542 5362 5362 1,422,706,944 -137.60(-2.50%)
Sep 03, 2008 5621 5621 5492 5500 1,257,405,056 -121.00(-2.15%)
Sep 02, 2008 5603 5646 5575 5621 1,346,424,448 +17.90(+0.32%)
Sep 01, 2008 5637 5637 5574 5603 590,551,616 +0.00(+0.00%)
Aug 31, 2008 5637 5637 5574 5603 590,551,616 -33.80(-0.60%)
Aug 29, 2008 5601 5649 5587 5637 1,109,943,040 +35.40(+0.63%)
Aug 28, 2008 5528 5634 5497 5601 1,096,926,464 +73.00(+1.32%)
Aug 27, 2008 5471 5541 5435 5528 879,705,728 +57.50(+1.05%)
Aug 26, 2008 5506 5506 5369 5471 963,907,968 -34.90(-0.63%)
Aug 25, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 24, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 22, 2008 5370 5506 5368 5506 1,024,330,816 +135.40(+2.52%)
Aug 21, 2008 5372 5408 5311 5370 1,011,026,688 -1.60(-0.03%)
Aug 20, 2008 5320 5384 5320 5372 1,086,011,904 +51.40(+0.97%)
Aug 19, 2008 5450 5450 5317 5320 1,162,376,448 -129.80(-2.38%)
Aug 18, 2008 5455 5499 5425 5450 727,068,416 +0.00(+0.00%)
Aug 17, 2008 5455 5499 5425 5450 727,068,416 -4.60(-0.08%)
Aug 15, 2008 5497 5539 5432 5455 964,805,824 -42.70(-0.78%)
Aug 14, 2008 5449 5540 5446 5498 1,127,815,680 +48.90(+0.90%)
Aug 13, 2008 5534 5534 5437 5449 1,399,163,136 -85.90(-1.55%)
Aug 12, 2008 5542 5569 5491 5534 1,249,922,688 -7.30(-0.13%)
Aug 11, 2008 5489 5542 5478 5542 1,121,815,552 +0.00(+0.00%)
Aug 10, 2008 5489 5542 5478 5542 1,121,815,552 +52.60(+0.96%)
Aug 08, 2008 5478 5507 5411 5489 1,416,347,648 +11.70(+0.21%)
Aug 07, 2008 5486 5539 5451 5478 1,552,156,288 -8.60(-0.16%)
Aug 06, 2008 5454 5499 5440 5486 1,634,412,032 +31.60(+0.58%)
Aug 05, 2008 5320 5454 5300 5454 1,655,153,024 +134.30(+2.52%)
Aug 04, 2008 5355 5415 5310 5320 972,098,304 +0.00(+0.00%)
Aug 03, 2008 5355 5415 5310 5320 972,098,304 -34.50(-0.64%)
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.