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

Hub Group Inc A (NQ: HUBG )

45.66 -1.02 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 11.58 11.86 11.36 11.58 531,350 -0.03(-0.30%)
Aug 30, 2006 11.76 11.88 11.55 11.62 278,915 -0.13(-1.14%)
Aug 29, 2006 11.67 11.75 11.39 11.75 496,496 +0.08(+0.72%)
Aug 28, 2006 11.46 11.78 11.46 11.67 556,280 +0.13(+1.12%)
Aug 25, 2006 11.50 11.73 11.41 11.54 604,311 -0.02(-0.17%)
Aug 24, 2006 11.71 11.77 11.41 11.56 409,475 -0.05(-0.47%)
Aug 23, 2006 12.06 12.37 11.54 11.61 781,754 -0.37(-3.07%)
Aug 22, 2006 11.83 12.24 11.81 11.98 444,973 +0.09(+0.75%)
Aug 21, 2006 11.85 12.11 11.83 11.89 511,048 -0.25(-2.09%)
Aug 18, 2006 12.35 12.35 11.76 12.14 514,723 -0.12(-1.01%)
Aug 17, 2006 12.10 12.42 12.03 12.27 536,119 +0.08(+0.69%)
Aug 16, 2006 11.81 12.26 11.67 12.18 711,925 +0.52(+4.48%)
Aug 15, 2006 11.36 11.72 11.18 11.66 660,167 +0.64(+5.77%)
Aug 14, 2006 10.73 11.35 10.69 11.03 589,473 +0.43(+4.08%)
Aug 11, 2006 10.84 10.89 10.58 10.59 504,818 -0.30(-2.78%)
Aug 10, 2006 10.56 10.98 10.42 10.90 701,195 +0.18(+1.67%)
Aug 09, 2006 11.31 11.42 10.64 10.72 711,219 -0.45(-4.01%)
Aug 08, 2006 11.63 11.68 11.11 11.16 555,089 -0.34(-2.94%)
Aug 07, 2006 11.18 11.61 11.18 11.50 629,584 +0.18(+1.62%)
Aug 04, 2006 12.21 12.52 11.06 11.32 1,187,407 -0.77(-6.37%)
Aug 03, 2006 11.36 12.17 11.28 12.09 707,644 +0.59(+5.10%)
Aug 02, 2006 11.27 11.61 11.22 11.50 791,748 +0.29(+2.62%)
Aug 01, 2006 11.15 11.29 10.70 11.21 794,719 -0.01(-0.13%)
Jul 31, 2006 11.53 11.59 11.18 11.22 920,743 -0.25(-2.21%)
Jul 28, 2006 10.63 11.68 10.54 11.48 1,068,894 +0.95(+9.07%)
Jul 27, 2006 10.82 10.92 10.42 10.52 829,887 -0.23(-2.17%)
Jul 26, 2006 11.07 11.09 10.46 10.76 1,334,474 -0.33(-2.96%)
Jul 25, 2006 11.21 11.58 10.85 11.09 1,234,231 -0.15(-1.33%)
Jul 24, 2006 10.47 11.39 10.38 11.23 903,016 +0.77(+7.31%)
Jul 21, 2006 10.54 10.69 9.823 10.47 2,028,241 +0.04(+0.38%)
Jul 20, 2006 11.66 11.66 10.41 10.43 781,453 -1.16(-10.03%)
Jul 19, 2006 11.14 11.63 11.13 11.59 753,299 +0.45(+4.01%)
Jul 18, 2006 10.69 11.33 10.56 11.14 593,951 +0.52(+4.91%)
Jul 17, 2006 10.98 11.02 10.58 10.62 453,247 -0.37(-3.39%)
Jul 14, 2006 11.12 11.20 10.77 11.00 552,193 -0.11(-1.03%)
Jul 13, 2006 11.43 11.43 11.02 11.11 1,060,037 -0.42(-3.66%)
Jul 12, 2006 11.48 11.68 11.36 11.53 532,070 +0.10(+0.87%)
Jul 11, 2006 11.42 11.51 11.23 11.43 788,121 -0.04(-0.39%)
Jul 10, 2006 11.54 11.60 11.38 11.48 355,258 +0.01(+0.13%)
Jul 07, 2006 11.71 11.79 11.43 11.46 429,648 -0.29(-2.45%)
Jul 06, 2006 11.80 11.85 11.62 11.75 383,442 +0.01(+0.13%)
Jul 05, 2006 11.95 11.98 11.61 11.74 779,666 -0.42(-3.44%)
Jul 03, 2006 12.27 12.45 12.03 12.15 386,771 -0.04(-0.33%)
Jun 30, 2006 11.75 12.33 11.52 12.19 961,302 +0.57(+4.87%)
Jun 29, 2006 10.74 11.63 10.74 11.63 730,034 +1.00(+9.45%)
Jun 28, 2006 10.77 10.79 10.39 10.62 452,774 -0.06(-0.60%)
Jun 27, 2006 10.94 11.03 10.55 10.69 564,329 -0.25(-2.27%)
Jun 26, 2006 11.45 11.57 10.81 10.94 945,685 -0.42(-3.68%)
Jun 23, 2006 11.12 11.61 10.97 11.35 502,834 +0.15(+1.38%)
Jun 22, 2006 11.04 11.37 10.94 11.20 641,827 +0.16(+1.44%)
Jun 21, 2006 10.28 11.33 10.28 11.04 851,541 +0.73(+7.04%)
Jun 20, 2006 10.38 10.54 10.26 10.31 276,524 -0.07(-0.72%)
Jun 19, 2006 10.59 10.81 10.15 10.39 479,718 -0.25(-2.34%)
Jun 16, 2006 10.69 10.87 10.53 10.64 1,624,831 -0.03(-0.33%)
Jun 15, 2006 10.49 10.74 10.26 10.67 549,000 +0.31(+2.97%)
Jun 14, 2006 10.37 10.89 10.17 10.36 519,284 -0.09(-0.90%)
Jun 13, 2006 10.48 10.96 10.22 10.46 854,939 -0.03(-0.28%)
Jun 12, 2006 10.81 10.96 10.47 10.49 1,045,979 -0.35(-3.21%)
Jun 09, 2006 10.74 11.41 10.74 10.84 577,381 +0.12(+1.11%)
Jun 08, 2006 10.82 11.00 10.27 10.72 1,354,143 -0.23(-2.09%)
Jun 07, 2006 10.51 11.47 10.51 10.95 807,266 +5.44(+98.92%)
Jun 06, 2006 5.795 5.795 5.417 5.503 1,060,636 -0.32(-5.43%)
Jun 05, 2006 6.066 6.101 5.795 5.819 750,980 -0.27(-4.37%)
Jun 02, 2006 6.076 6.145 5.945 6.085 593,434 +0.11(+1.87%)
Jun 01, 2006 5.903 6.021 5.875 5.973 543,219 +0.09(+1.56%)
May 31, 2006 5.996 6.058 5.833 5.881 834,082 -0.07(-1.17%)
May 30, 2006 6.242 6.242 5.923 5.950 962,133 -0.26(-4.24%)
May 26, 2006 6.245 6.256 6.140 6.214 352,130 +0.00(+0.06%)
May 25, 2006 6.058 6.261 6.058 6.210 613,571 +0.20(+3.31%)
May 24, 2006 5.847 6.027 5.822 6.011 907,488 +0.15(+2.61%)
May 23, 2006 5.810 6.015 5.778 5.858 1,201,928 +0.08(+1.38%)
May 22, 2006 5.764 5.836 5.574 5.779 839,151 -0.03(-0.49%)
May 19, 2006 5.855 6.042 5.734 5.807 807,942 -0.06(-1.02%)
May 18, 2006 6.053 6.092 5.856 5.867 572,846 -0.14(-2.40%)
May 17, 2006 6.058 6.093 5.932 6.011 885,049 -0.05(-0.90%)
May 16, 2006 6.004 6.148 6.004 6.066 850,227 +0.09(+1.58%)
May 15, 2006 5.897 6.007 5.811 5.971 637,666 +0.05(+0.86%)
May 12, 2006 6.158 6.211 5.920 5.920 804,152 -0.17(-2.76%)
May 11, 2006 6.341 6.358 6.088 6.088 683,999 -0.25(-3.94%)
May 10, 2006 6.394 6.398 6.317 6.338 944,422 -0.02(-0.27%)
May 09, 2006 6.277 6.406 6.277 6.355 538,391 +0.06(+1.01%)
May 08, 2006 6.338 6.347 6.260 6.292 443,613 -0.03(-0.45%)
May 05, 2006 6.270 6.394 6.241 6.321 532,235 +0.06(+0.95%)
May 04, 2006 6.027 6.268 6.016 6.261 1,104,289 +0.27(+4.59%)
May 03, 2006 5.985 6.040 5.891 5.986 761,111 -0.02(-0.41%)
May 02, 2006 5.970 6.063 5.959 6.011 510,509 +0.06(+0.94%)
May 01, 2006 6.145 6.226 5.947 5.955 788,043 -0.16(-2.54%)
Apr 28, 2006 5.950 6.162 5.836 6.111 888,353 +0.16(+2.61%)
Apr 27, 2006 5.947 5.996 5.748 5.955 499,553 +0.02(+0.27%)
Apr 26, 2006 5.944 6.051 5.893 5.939 325,564 +0.01(+0.23%)
Apr 25, 2006 6.139 6.139 5.876 5.925 899,682 -0.18(-2.89%)
Apr 24, 2006 6.382 6.411 6.092 6.102 1,022,801 -0.31(-4.83%)
Apr 21, 2006 6.336 6.492 6.322 6.411 1,176,774 +0.07(+1.18%)
Apr 20, 2006 6.108 6.518 6.065 6.337 1,732,192 +0.24(+4.02%)
Apr 19, 2006 5.915 6.093 5.876 6.092 769,210 +0.19(+3.20%)
Apr 18, 2006 5.564 5.925 5.543 5.903 661,183 +0.34(+6.10%)
Apr 17, 2006 5.561 5.604 5.498 5.564 913,784 -0.03(-0.56%)
Apr 13, 2006 5.684 5.684 5.576 5.595 300,181 -0.12(-2.02%)
Apr 12, 2006 5.479 5.728 5.443 5.710 586,924 +0.23(+4.22%)
Apr 11, 2006 5.632 5.689 5.466 5.479 305,705 -0.18(-3.18%)
Apr 10, 2006 5.627 5.753 5.602 5.659 320,998 +0.01(+0.24%)
Apr 07, 2006 5.703 5.763 5.604 5.646 349,857 -0.02(-0.37%)
Apr 06, 2006 5.623 5.693 5.589 5.667 334,448 +0.05(+0.88%)
Apr 05, 2006 5.629 5.674 5.589 5.617 286,968 -0.04(-0.68%)
Apr 04, 2006 5.623 5.657 5.561 5.656 761,545 +0.03(+0.51%)
Apr 03, 2006 5.658 5.797 5.601 5.627 1,066,204 -0.04(-0.66%)
Mar 31, 2006 5.571 5.682 5.571 5.664 348,847 +0.09(+1.67%)
Mar 30, 2006 5.710 5.730 5.544 5.571 455,264 -0.10(-1.84%)
Mar 29, 2006 5.658 5.773 5.612 5.676 454,319 +0.01(+0.22%)
Mar 28, 2006 5.617 5.748 5.577 5.663 526,771 +0.03(+0.53%)
Mar 27, 2006 5.714 5.714 5.590 5.633 450,388 -0.06(-1.09%)
Mar 24, 2006 5.592 5.714 5.575 5.696 342,249 +0.11(+1.91%)
Mar 23, 2006 5.631 5.655 5.479 5.589 802,656 -0.08(-1.42%)
Mar 22, 2006 5.447 5.717 5.444 5.669 473,546 +0.21(+3.80%)
Mar 21, 2006 5.530 5.569 5.451 5.462 582,128 -0.06(-1.08%)
Mar 20, 2006 5.493 5.592 5.468 5.522 384,582 +0.03(+0.61%)
Mar 17, 2006 5.503 5.512 5.459 5.488 810,272 +0.01(+0.23%)
Mar 16, 2006 5.561 5.618 5.467 5.476 422,635 -0.06(-1.14%)
Mar 15, 2006 5.435 5.565 5.433 5.539 604,136 +0.14(+2.58%)
Mar 14, 2006 5.283 5.405 5.257 5.400 376,061 +0.11(+2.16%)
Mar 13, 2006 5.345 5.375 5.272 5.285 496,101 -0.02(-0.47%)
Mar 10, 2006 5.151 5.348 5.120 5.310 504,454 +0.14(+2.69%)
Mar 09, 2006 5.067 5.220 5.067 5.171 533,953 +0.10(+2.01%)
Mar 08, 2006 5.128 5.155 5.043 5.069 487,729 -0.08(-1.57%)
Mar 07, 2006 5.125 5.188 5.085 5.150 696,435 +0.01(+0.27%)
Mar 06, 2006 5.198 5.239 5.059 5.136 631,543 -0.04(-0.79%)
Mar 03, 2006 5.170 5.242 5.167 5.177 1,216,653 -0.01(-0.22%)
Mar 02, 2006 5.237 5.251 5.161 5.188 795,168 -0.05(-0.88%)
Mar 01, 2006 5.228 5.400 5.176 5.234 913,949 +0.05(+1.01%)
Feb 28, 2006 5.316 5.326 5.131 5.182 1,136,134 -0.13(-2.52%)
Feb 27, 2006 5.308 5.371 5.290 5.316 1,016,428 +0.01(+0.16%)
Feb 24, 2006 5.356 5.374 5.271 5.308 1,159,960 -0.07(-1.32%)
Feb 23, 2006 5.464 5.464 5.360 5.379 1,001,863 -0.07(-1.32%)
Feb 22, 2006 5.556 5.572 5.415 5.451 1,025,935 -0.09(-1.59%)
Feb 21, 2006 5.599 5.604 5.524 5.539 957,956 -0.04(-0.73%)
Feb 17, 2006 5.587 5.590 5.524 5.580 804,458 +0.01(+0.11%)
Feb 16, 2006 5.430 5.586 5.410 5.574 873,466 +0.20(+3.72%)
Feb 15, 2006 5.435 5.464 5.302 5.374 1,526,655 -0.07(-1.23%)
Feb 14, 2006 5.381 5.529 5.330 5.441 1,181,469 +0.09(+1.65%)
Feb 13, 2006 5.316 5.407 5.251 5.353 1,126,229 +0.01(+0.12%)
Feb 10, 2006 5.505 5.530 5.198 5.346 1,877,595 -0.22(-3.91%)
Feb 09, 2006 5.498 5.697 5.469 5.564 935,132 +0.10(+1.77%)
Feb 08, 2006 5.421 5.722 5.356 5.467 1,644,088 +0.13(+2.40%)
Feb 07, 2006 5.288 5.440 5.277 5.339 1,129,906 +0.04(+0.80%)
Feb 06, 2006 5.157 5.348 5.157 5.297 899,151 +0.12(+2.38%)
Feb 03, 2006 5.141 5.205 5.095 5.174 1,543,058 +0.02(+0.43%)
Feb 02, 2006 5.282 5.295 5.133 5.151 1,325,645 +0.02(+0.34%)
Feb 01, 2006 5.223 5.223 5.130 5.134 778,648 -0.13(-2.46%)
Jan 31, 2006 5.223 5.288 5.176 5.263 1,826,173 +0.02(+0.36%)
Jan 30, 2006 5.369 5.405 5.228 5.244 895,047 -0.10(-1.81%)
Jan 27, 2006 5.456 5.467 5.246 5.341 478,922 -0.11(-2.10%)
Jan 26, 2006 5.152 5.457 5.110 5.456 1,150,835 +0.31(+5.94%)
Jan 25, 2006 5.013 5.172 4.992 5.150 917,148 +0.14(+2.73%)
Jan 24, 2006 4.894 5.019 4.804 5.013 659,034 +0.13(+2.70%)
Jan 23, 2006 4.757 4.939 4.757 4.882 1,175,945 +0.30(+6.45%)
Jan 20, 2006 4.453 4.632 4.453 4.586 1,069,986 +0.15(+3.48%)
Jan 19, 2006 4.320 4.443 4.320 4.432 588,216 +0.10(+2.32%)
Jan 18, 2006 4.350 4.374 4.297 4.331 722,985 -0.05(-1.08%)
Jan 17, 2006 4.412 4.413 4.327 4.378 375,373 -0.07(-1.54%)
Jan 13, 2006 4.388 4.469 4.376 4.447 721,811 +0.07(+1.71%)
Jan 12, 2006 4.412 4.443 4.345 4.372 426,071 -0.08(-1.81%)
Jan 11, 2006 4.521 4.565 4.407 4.453 405,162 -0.08(-1.86%)
Jan 10, 2006 4.505 4.582 4.437 4.537 456,133 -0.01(-0.19%)
Jan 09, 2006 4.466 4.628 4.466 4.546 576,182 +0.05(+1.02%)
Jan 06, 2006 4.437 4.520 4.411 4.500 726,526 +0.07(+1.68%)
Jan 05, 2006 4.417 4.439 4.342 4.425 598,250 -0.03(-0.59%)
Jan 04, 2006 4.476 4.571 4.432 4.452 891,708 -0.02(-0.56%)
Jan 03, 2006 4.381 4.558 4.304 4.476 793,736 +0.08(+1.90%)
Dec 30, 2005 4.474 4.520 4.367 4.393 424,059 -0.09(-2.08%)
Dec 29, 2005 4.399 4.546 4.337 4.486 481,195 +0.06(+1.26%)
Dec 28, 2005 4.341 4.465 4.341 4.430 430,899 +0.07(+1.57%)
Dec 27, 2005 4.461 4.468 4.260 4.362 639,308 -0.08(-1.71%)
Dec 23, 2005 4.350 4.467 4.350 4.438 721,416 +0.09(+2.12%)
Dec 22, 2005 4.350 4.388 4.288 4.346 571,233 +0.02(+0.52%)
Dec 21, 2005 4.194 4.374 4.194 4.324 1,019,517 +0.12(+2.84%)
Dec 20, 2005 4.225 4.287 4.193 4.204 701,368 -0.02(-0.41%)
Dec 19, 2005 4.348 4.409 4.210 4.222 791,648 -0.13(-2.92%)
Dec 16, 2005 4.444 4.515 4.309 4.348 1,939,719 -0.11(-2.56%)
Dec 15, 2005 4.481 4.493 4.324 4.463 1,291,330 -0.01(-0.19%)
Dec 14, 2005 4.457 4.573 4.417 4.471 745,170 +0.00(+0.08%)
Dec 13, 2005 4.685 4.685 4.461 4.468 1,304,040 -0.22(-4.62%)
Dec 12, 2005 4.746 4.834 4.627 4.684 510,014 -0.04(-0.82%)
Dec 09, 2005 4.772 4.785 4.683 4.722 422,760 -0.02(-0.45%)
Dec 08, 2005 4.940 4.940 4.710 4.744 953,591 -0.18(-3.68%)
Dec 07, 2005 4.977 4.977 4.865 4.925 325,451 -0.09(-1.76%)
Dec 06, 2005 5.046 5.109 4.993 5.013 572,042 +0.01(+0.22%)
Dec 05, 2005 5.062 5.062 4.865 5.002 624,333 -0.08(-1.64%)
Dec 02, 2005 5.052 5.093 4.934 5.085 291,969 +0.06(+1.16%)
Dec 01, 2005 5.092 5.095 5.006 5.027 721,296 -0.01(-0.25%)
Nov 30, 2005 5.067 5.070 5.003 5.039 939,059 -0.01(-0.12%)
Nov 29, 2005 4.920 5.052 4.920 5.046 805,045 +0.11(+2.32%)
Nov 28, 2005 5.049 5.049 4.878 4.931 1,062,169 -0.07(-1.47%)
Nov 25, 2005 5.027 5.046 4.998 5.005 77,887 +0.00(+0.07%)
Nov 23, 2005 5.046 5.046 4.929 5.001 521,376 -0.01(-0.27%)
Nov 22, 2005 4.971 5.087 4.880 5.014 823,384 +0.02(+0.37%)
Nov 21, 2005 5.044 5.046 4.909 4.996 892,078 -0.05(-0.96%)
Nov 18, 2005 4.949 5.044 4.899 5.044 677,626 +0.13(+2.73%)
Nov 17, 2005 4.847 4.923 4.771 4.910 1,255,981 +0.11(+2.22%)
Nov 16, 2005 4.710 4.847 4.683 4.803 654,102 +0.09(+1.93%)
Nov 15, 2005 4.857 4.867 4.696 4.713 614,058 -0.14(-2.92%)
Nov 14, 2005 5.027 5.027 4.834 4.854 1,165,034 -0.13(-2.67%)
Nov 11, 2005 4.977 5.024 4.903 4.987 1,122,503 +0.01(+0.12%)
Nov 10, 2005 4.817 4.988 4.717 4.981 1,550,518 +0.19(+3.97%)
Nov 09, 2005 4.765 4.809 4.657 4.791 1,308,063 +0.04(+0.78%)
Nov 08, 2005 4.741 4.816 4.696 4.754 766,667 +0.01(+0.16%)
Nov 07, 2005 4.539 4.754 4.527 4.746 699,714 +0.23(+5.03%)
Nov 04, 2005 4.660 4.660 4.450 4.519 659,875 -0.12(-2.65%)
Nov 03, 2005 4.735 4.736 4.626 4.642 510,251 -0.09(-1.87%)
Nov 02, 2005 4.509 4.758 4.485 4.730 663,895 +0.21(+4.76%)
Nov 01, 2005 4.495 4.582 4.481 4.515 445,906 -0.00(-0.11%)
Oct 31, 2005 4.352 4.535 4.346 4.520 875,072 +0.18(+4.12%)
Oct 28, 2005 4.300 4.406 4.299 4.341 782,881 +0.09(+2.16%)
Oct 27, 2005 4.326 4.357 4.235 4.249 672,847 -0.09(-2.12%)
Oct 26, 2005 4.326 4.412 4.287 4.341 606,280 -0.02(-0.48%)
Oct 25, 2005 4.275 4.368 4.270 4.362 843,122 +0.07(+1.68%)
Oct 24, 2005 4.181 4.291 4.174 4.290 919,888 +0.09(+2.10%)
Oct 21, 2005 4.070 4.234 4.070 4.202 1,053,937 +0.12(+3.02%)
Oct 20, 2005 4.250 4.250 4.008 4.079 2,522,818 -0.27(-6.23%)
Oct 19, 2005 4.240 4.362 4.116 4.350 1,047,283 +0.12(+2.79%)
Oct 18, 2005 4.213 4.290 4.187 4.232 919,413 -0.03(-0.61%)
Oct 17, 2005 4.254 4.274 4.205 4.258 722,732 -0.00(-0.06%)
Oct 14, 2005 4.381 4.388 4.238 4.260 9,200,542 -0.09(-2.11%)
Oct 13, 2005 4.336 4.381 4.225 4.352 829,829 +0.00(+0.06%)
Oct 12, 2005 4.543 4.543 4.335 4.350 3,176,035 +0.02(+0.52%)
Oct 11, 2005 4.256 4.391 4.256 4.327 647,194 +0.08(+1.96%)
Oct 10, 2005 4.209 4.291 4.193 4.244 220,374 +0.01(+0.32%)
Oct 07, 2005 4.109 4.322 4.109 4.230 447,354 +0.13(+3.28%)
Oct 06, 2005 4.153 4.271 4.025 4.096 389,571 -0.06(-1.35%)
Oct 05, 2005 4.275 4.285 4.125 4.152 470,195 -0.14(-3.27%)
Oct 04, 2005 4.275 4.381 4.225 4.292 547,467 +0.04(+0.96%)
Oct 03, 2005 4.401 4.401 4.102 4.251 1,842,290 -0.31(-6.81%)
Sep 30, 2005 4.573 4.628 4.474 4.562 374,045 -0.03(-0.60%)
Sep 29, 2005 4.402 4.589 4.326 4.589 328,517 +0.21(+4.74%)
Sep 28, 2005 4.368 4.409 4.311 4.382 261,138 +0.02(+0.57%)
Sep 27, 2005 4.301 4.381 4.230 4.357 213,023 +0.05(+1.10%)
Sep 26, 2005 4.237 4.357 4.196 4.310 261,702 +0.10(+2.33%)
Sep 23, 2005 4.212 4.233 4.130 4.212 317,610 +0.01(+0.33%)
Sep 22, 2005 4.198 4.336 4.194 4.198 673,776 -0.04(-0.94%)
Sep 21, 2005 4.392 4.392 4.227 4.238 380,716 -0.18(-4.00%)
Sep 20, 2005 4.465 4.511 4.384 4.414 799,558 -0.04(-0.95%)
Sep 19, 2005 4.350 4.496 4.350 4.457 1,139,811 +0.11(+2.60%)
Sep 16, 2005 4.315 4.358 4.304 4.343 547,600 +0.05(+1.27%)
Sep 15, 2005 4.223 4.306 4.203 4.289 403,303 +0.07(+1.59%)
Sep 14, 2005 4.176 4.304 4.169 4.222 593,844 +0.05(+1.10%)
Sep 13, 2005 4.196 4.217 4.148 4.176 266,900 -0.04(-1.06%)
Sep 12, 2005 4.163 4.261 4.145 4.220 544,699 +0.05(+1.22%)
Sep 09, 2005 4.130 4.176 4.096 4.169 228,276 +0.04(+0.90%)
Sep 08, 2005 4.132 4.132 4.084 4.132 486,337 -0.01(-0.15%)
Sep 07, 2005 4.085 4.181 4.033 4.138 385,842 +0.03(+0.70%)
Sep 06, 2005 4.131 4.161 4.081 4.110 480,281 +0.02(+0.39%)
Sep 02, 2005 4.162 4.223 4.077 4.094 319,428 -0.03(-0.69%)
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.