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

Idexx Laboratories (NQ: IDXX )

433.28 +0.28 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2005 6.761 7.305 6.617 7.093 2,515,748 +0.41(+6.06%)
Apr 28, 2005 6.928 6.939 6.666 6.688 728,348 -0.29(-4.21%)
Apr 27, 2005 6.866 6.996 6.864 6.981 533,356 +0.09(+1.31%)
Apr 26, 2005 6.941 6.965 6.871 6.891 276,980 -0.04(-0.60%)
Apr 25, 2005 6.841 6.933 6.838 6.933 185,288 +0.07(+1.00%)
Apr 22, 2005 6.862 6.954 6.825 6.864 266,388 -0.02(-0.22%)
Apr 21, 2005 6.777 6.884 6.774 6.879 241,024 +0.08(+1.20%)
Apr 20, 2005 6.808 6.830 6.761 6.798 413,772 -0.01(-0.15%)
Apr 19, 2005 6.770 6.808 6.740 6.808 199,144 +0.04(+0.55%)
Apr 18, 2005 6.719 6.810 6.719 6.770 368,824 +0.01(+0.22%)
Apr 15, 2005 6.755 6.826 6.688 6.755 597,816 -0.00(-0.07%)
Apr 14, 2005 6.815 6.867 6.756 6.760 361,036 -0.08(-1.24%)
Apr 13, 2005 6.850 6.862 6.776 6.845 282,576 -0.04(-0.51%)
Apr 12, 2005 6.843 6.888 6.822 6.880 460,628 +0.03(+0.49%)
Apr 11, 2005 6.862 6.904 6.844 6.846 273,296 -0.03(-0.45%)
Apr 08, 2005 6.920 6.920 6.844 6.878 362,848 -0.02(-0.33%)
Apr 07, 2005 6.889 6.949 6.875 6.900 214,664 +0.03(+0.40%)
Apr 06, 2005 6.793 6.894 6.793 6.872 597,780 +0.06(+0.95%)
Apr 05, 2005 6.728 6.831 6.726 6.808 583,152 +0.08(+1.21%)
Apr 04, 2005 6.753 6.774 6.690 6.726 559,692 -0.07(-1.03%)
Apr 01, 2005 6.758 6.840 6.718 6.796 556,140 +0.03(+0.39%)
Mar 31, 2005 6.673 6.770 6.668 6.770 574,344 +0.09(+1.31%)
Mar 30, 2005 6.635 6.715 6.629 6.683 426,188 +0.04(+0.62%)
Mar 29, 2005 6.774 6.774 6.641 6.641 789,828 -0.10(-1.50%)
Mar 28, 2005 6.702 6.817 6.675 6.742 519,668 +0.01(+0.17%)
Mar 24, 2005 6.736 6.747 6.719 6.731 310,340 +0.02(+0.32%)
Mar 23, 2005 6.746 6.795 6.694 6.710 322,404 -0.03(-0.45%)
Mar 22, 2005 6.744 6.796 6.725 6.740 242,496 -0.02(-0.28%)
Mar 21, 2005 6.730 6.800 6.685 6.759 208,652 +0.04(+0.61%)
Mar 18, 2005 6.688 6.737 6.631 6.718 614,148 +0.03(+0.47%)
Mar 17, 2005 6.619 6.749 6.595 6.686 615,812 +0.07(+1.12%)
Mar 16, 2005 6.775 6.775 6.522 6.612 1,589,500 -0.16(-2.42%)
Mar 15, 2005 6.920 6.949 6.751 6.776 435,660 -0.17(-2.39%)
Mar 14, 2005 6.906 6.986 6.894 6.942 824,592 +0.07(+1.07%)
Mar 11, 2005 6.804 6.905 6.779 6.869 715,916 +0.04(+0.64%)
Mar 10, 2005 6.804 6.883 6.804 6.825 339,696 -0.00(-0.04%)
Mar 09, 2005 6.808 6.841 6.798 6.827 341,820 +0.00(+0.04%)
Mar 08, 2005 6.909 6.915 6.785 6.825 688,220 -0.07(-1.05%)
Mar 07, 2005 6.867 6.944 6.836 6.897 384,164 +0.01(+0.20%)
Mar 04, 2005 6.933 6.994 6.860 6.884 510,428 -0.01(-0.09%)
Mar 03, 2005 6.938 6.980 6.862 6.890 272,268 -0.07(-1.02%)
Mar 02, 2005 6.876 7.027 6.875 6.961 538,504 +0.09(+1.25%)
Mar 01, 2005 6.942 6.966 6.875 6.875 695,156 -0.06(-0.81%)
Feb 28, 2005 7.074 7.107 6.905 6.931 579,524 -0.17(-2.36%)
Feb 25, 2005 7.150 7.165 7.046 7.099 649,504 -0.06(-0.79%)
Feb 24, 2005 6.975 7.210 6.947 7.155 1,062,176 +0.19(+2.75%)
Feb 23, 2005 6.974 7.062 6.925 6.964 556,540 -0.04(-0.59%)
Feb 22, 2005 7.016 7.049 6.980 7.005 609,004 -0.04(-0.62%)
Feb 18, 2005 6.961 7.061 6.960 7.049 267,112 +0.05(+0.73%)
Feb 17, 2005 7.062 7.121 6.990 6.997 997,632 -0.12(-1.67%)
Feb 16, 2005 7.125 7.250 7.059 7.116 971,508 -0.04(-0.63%)
Feb 15, 2005 7.150 7.181 7.125 7.161 681,348 +0.01(+0.09%)
Feb 14, 2005 7.169 7.210 7.121 7.155 284,828 -0.04(-0.62%)
Feb 11, 2005 7.088 7.232 7.069 7.200 410,584 +0.08(+1.19%)
Feb 10, 2005 7.169 7.169 7.054 7.115 350,768 -0.02(-0.32%)
Feb 09, 2005 7.185 7.219 7.124 7.138 364,368 -0.06(-0.82%)
Feb 08, 2005 7.159 7.242 7.045 7.196 1,086,620 +0.07(+1.00%)
Feb 07, 2005 7.055 7.147 7.055 7.125 470,696 +0.01(+0.09%)
Feb 04, 2005 7.125 7.147 7.062 7.119 570,680 -0.04(-0.63%)
Feb 03, 2005 7.170 7.250 7.131 7.164 491,696 -0.05(-0.69%)
Feb 02, 2005 7.170 7.279 7.165 7.214 698,740 +0.00(+0.03%)
Feb 01, 2005 7.276 7.276 7.139 7.211 732,356 -0.04(-0.55%)
Jan 31, 2005 6.991 7.266 6.987 7.251 1,281,092 +0.26(+3.72%)
Jan 28, 2005 7.090 7.109 6.768 6.991 1,831,404 -0.14(-2.01%)
Jan 27, 2005 7.000 7.136 6.980 7.135 557,580 +0.09(+1.30%)
Jan 26, 2005 6.875 7.059 6.812 7.044 872,936 +0.20(+2.92%)
Jan 25, 2005 6.841 6.884 6.804 6.844 525,188 +0.05(+0.72%)
Jan 24, 2005 6.798 6.855 6.770 6.795 611,232 -0.01(-0.11%)
Jan 21, 2005 6.876 6.952 6.796 6.803 444,556 -0.12(-1.73%)
Jan 20, 2005 6.902 6.951 6.838 6.923 675,412 +0.05(+0.69%)
Jan 19, 2005 6.938 6.974 6.865 6.875 499,124 -0.06(-0.90%)
Jan 18, 2005 6.920 6.959 6.889 6.938 401,956 +0.02(+0.27%)
Jan 14, 2005 6.970 6.994 6.907 6.919 482,624 -0.02(-0.32%)
Jan 13, 2005 6.904 6.981 6.820 6.941 468,464 +0.07(+1.07%)
Jan 12, 2005 6.906 6.920 6.845 6.867 602,424 -0.01(-0.11%)
Jan 11, 2005 7.053 7.091 6.867 6.875 928,756 -0.20(-2.79%)
Jan 10, 2005 6.888 7.179 6.888 7.072 1,027,816 +0.19(+2.76%)
Jan 07, 2005 7.056 7.225 6.883 6.883 1,405,260 +0.03(+0.38%)
Jan 06, 2005 6.825 6.938 6.825 6.856 692,348 -0.01(-0.15%)
Jan 05, 2005 6.831 6.912 6.755 6.866 580,860 +0.03(+0.42%)
Jan 04, 2005 6.880 6.914 6.764 6.838 2,061,324 -0.01(-0.09%)
Jan 03, 2005 6.806 6.846 6.764 6.844 1,265,740 +0.02(+0.29%)
Dec 31, 2004 6.804 6.878 6.804 6.824 481,600 -0.01(-0.20%)
Dec 30, 2004 6.787 6.857 6.765 6.838 355,600 +0.03(+0.40%)
Dec 29, 2004 6.724 6.817 6.624 6.810 818,000 +0.07(+1.00%)
Dec 28, 2004 6.606 6.770 6.582 6.742 423,200 +0.12(+1.85%)
Dec 27, 2004 6.719 6.739 6.598 6.620 456,400 -0.05(-0.81%)
Dec 23, 2004 6.572 6.721 6.572 6.674 384,000 +0.05(+0.74%)
Dec 22, 2004 6.487 6.645 6.468 6.625 462,800 +0.07(+1.01%)
Dec 21, 2004 6.531 6.655 6.489 6.559 399,200 -0.02(-0.32%)
Dec 20, 2004 6.468 6.621 6.425 6.580 618,000 +0.10(+1.58%)
Dec 17, 2004 6.505 6.605 6.463 6.478 994,800 -0.13(-1.97%)
Dec 16, 2004 6.582 6.652 6.550 6.607 528,000 +0.04(+0.65%)
Dec 15, 2004 6.643 6.650 6.503 6.565 939,200 -0.08(-1.17%)
Dec 14, 2004 6.612 6.678 6.594 6.643 973,200 +0.02(+0.30%)
Dec 13, 2004 6.500 6.639 6.489 6.622 563,200 +0.12(+1.81%)
Dec 10, 2004 6.312 6.537 6.309 6.505 528,800 +0.23(+3.60%)
Dec 09, 2004 6.250 6.309 6.188 6.279 677,200 -0.01(-0.14%)
Dec 08, 2004 6.268 6.334 6.264 6.287 1,158,000 +0.01(+0.24%)
Dec 07, 2004 6.344 6.364 6.272 6.272 736,000 -0.09(-1.43%)
Dec 06, 2004 6.521 6.521 6.349 6.364 580,400 -0.13(-2.02%)
Dec 03, 2004 6.567 6.572 6.456 6.495 372,000 -0.05(-0.71%)
Dec 02, 2004 6.545 6.572 6.436 6.541 465,200 +0.01(+0.19%)
Dec 01, 2004 6.500 6.560 6.469 6.529 553,600 +0.08(+1.22%)
Nov 30, 2004 6.411 6.499 6.411 6.450 642,800 +0.01(+0.14%)
Nov 29, 2004 6.415 6.460 6.394 6.441 846,000 +0.02(+0.37%)
Nov 26, 2004 6.377 6.435 6.377 6.418 250,400 +0.05(+0.84%)
Nov 24, 2004 6.312 6.375 6.311 6.364 494,400 +0.11(+1.70%)
Nov 23, 2004 6.276 6.290 6.241 6.258 556,000 -0.01(-0.18%)
Nov 22, 2004 6.223 6.299 6.213 6.269 715,600 +0.04(+0.58%)
Nov 19, 2004 6.362 6.362 6.232 6.232 1,282,800 -0.08(-1.19%)
Nov 18, 2004 6.219 6.345 6.219 6.308 794,000 +0.06(+0.98%)
Nov 17, 2004 6.353 6.381 6.224 6.246 1,014,800 -0.13(-2.02%)
Nov 16, 2004 6.436 6.445 6.356 6.375 528,800 -0.02(-0.35%)
Nov 15, 2004 6.376 6.500 6.357 6.397 518,000 -0.01(-0.23%)
Nov 12, 2004 6.508 6.508 6.365 6.412 623,200 -0.07(-1.00%)
Nov 11, 2004 6.503 6.569 6.461 6.478 953,600 -0.02(-0.35%)
Nov 10, 2004 6.513 6.566 6.452 6.500 662,400 +0.03(+0.48%)
Nov 09, 2004 6.475 6.529 6.436 6.469 632,400 -0.01(-0.17%)
Nov 08, 2004 6.504 6.550 6.425 6.480 566,400 -0.06(-0.99%)
Nov 05, 2004 6.495 6.564 6.446 6.545 653,200 +0.06(+0.96%)
Nov 04, 2004 6.429 6.520 6.397 6.482 775,600 +0.07(+1.03%)
Nov 03, 2004 6.295 6.451 6.295 6.416 722,800 +0.13(+2.01%)
Nov 02, 2004 6.199 6.344 6.199 6.290 1,087,200 +0.02(+0.36%)
Nov 01, 2004 6.253 6.270 6.202 6.268 758,400 +0.04(+0.60%)
Oct 29, 2004 6.213 6.236 6.169 6.230 884,400 +0.03(+0.40%)
Oct 28, 2004 6.091 6.206 6.046 6.205 984,800 +0.12(+2.03%)
Oct 27, 2004 5.925 6.086 5.875 6.081 1,755,200 +0.18(+3.03%)
Oct 26, 2004 5.888 5.938 5.850 5.902 1,484,000 -0.09(-1.48%)
Oct 25, 2004 6.005 6.044 5.923 5.991 1,514,400 -0.10(-1.58%)
Oct 22, 2004 6.061 6.269 6.046 6.088 2,480,800 +0.07(+1.10%)
Oct 21, 2004 6.048 6.048 5.987 6.021 932,000 +0.02(+0.29%)
Oct 20, 2004 5.931 6.020 5.931 6.004 920,800 +0.07(+1.16%)
Oct 19, 2004 6.003 6.056 5.935 5.935 1,335,600 -0.08(-1.25%)
Oct 18, 2004 5.979 6.124 5.946 6.010 614,000 +0.02(+0.42%)
Oct 15, 2004 6.008 6.034 5.979 5.985 1,472,800 -0.02(-0.37%)
Oct 14, 2004 6.001 6.181 5.980 6.008 1,476,400 -0.02(-0.39%)
Oct 13, 2004 6.135 6.155 5.999 6.031 918,400 -0.07(-1.13%)
Oct 12, 2004 6.173 6.173 6.084 6.100 1,257,600 -0.03(-0.55%)
Oct 11, 2004 6.294 6.364 6.081 6.134 1,518,000 -0.14(-2.19%)
Oct 08, 2004 6.480 6.489 6.271 6.271 1,384,800 -0.15(-2.39%)
Oct 07, 2004 6.514 6.590 6.425 6.425 868,800 -0.04(-0.68%)
Oct 06, 2004 6.475 6.527 6.378 6.469 431,200 -0.02(-0.33%)
Oct 05, 2004 6.550 6.594 6.374 6.490 1,462,000 -0.07(-1.12%)
Oct 04, 2004 6.434 6.590 6.423 6.564 1,620,400 +0.16(+2.50%)
Oct 01, 2004 6.371 6.414 6.317 6.404 1,309,200 +0.06(+0.97%)
Sep 30, 2004 6.326 6.359 6.295 6.343 936,400 +0.03(+0.51%)
Sep 29, 2004 6.088 6.316 6.062 6.311 902,000 +0.23(+3.81%)
Sep 28, 2004 6.215 6.219 6.070 6.079 1,096,800 -0.08(-1.32%)
Sep 27, 2004 6.223 6.260 6.160 6.160 874,000 -0.11(-1.72%)
Sep 24, 2004 6.174 6.282 6.174 6.268 458,800 +0.08(+1.25%)
Sep 23, 2004 6.202 6.223 6.106 6.190 538,400 +0.07(+1.08%)
Sep 22, 2004 6.326 6.326 6.124 6.124 624,400 -0.19(-3.05%)
Sep 21, 2004 6.211 6.321 6.136 6.316 659,200 +0.15(+2.49%)
Sep 20, 2004 6.247 6.268 6.144 6.162 977,200 -0.07(-1.16%)
Sep 17, 2004 6.237 6.343 6.204 6.235 1,222,000 +0.00(+0.08%)
Sep 16, 2004 6.186 6.270 6.186 6.230 699,200 +0.01(+0.20%)
Sep 15, 2004 6.263 6.274 6.176 6.218 882,800 -0.05(-0.76%)
Sep 14, 2004 6.300 6.325 6.237 6.265 850,800 -0.04(-0.56%)
Sep 13, 2004 6.231 6.312 6.176 6.300 1,047,200 +0.15(+2.50%)
Sep 10, 2004 6.044 6.166 6.044 6.146 383,600 +0.04(+0.66%)
Sep 09, 2004 6.188 6.210 6.039 6.106 287,600 +0.00(+0.08%)
Sep 08, 2004 6.138 6.185 6.075 6.101 324,800 -0.02(-0.37%)
Sep 07, 2004 6.170 6.174 6.112 6.124 480,000 -0.00(-0.02%)
Sep 03, 2004 6.192 6.219 6.105 6.125 337,600 +0.00(+0.00%)
Sep 02, 2004 6.119 6.140 6.090 6.125 510,400 -0.01(-0.14%)
Sep 01, 2004 6.115 6.146 6.055 6.134 562,000 +0.04(+0.74%)
Aug 31, 2004 6.043 6.093 5.981 6.089 948,400 +0.07(+1.12%)
Aug 30, 2004 6.114 6.174 6.021 6.021 651,200 -0.10(-1.65%)
Aug 27, 2004 6.119 6.175 6.067 6.122 882,800 +0.02(+0.27%)
Aug 26, 2004 6.220 6.249 6.080 6.106 685,200 -0.15(-2.40%)
Aug 25, 2004 6.188 6.289 6.119 6.256 682,000 +0.12(+1.98%)
Aug 24, 2004 6.220 6.236 6.101 6.135 448,400 -0.10(-1.54%)
Aug 23, 2004 6.290 6.298 6.201 6.231 511,600 -0.02(-0.30%)
Aug 20, 2004 6.251 6.251 6.200 6.250 338,800 +0.02(+0.36%)
Aug 19, 2004 6.133 6.272 6.133 6.228 880,800 +0.05(+0.89%)
Aug 18, 2004 6.207 6.209 6.059 6.173 970,800 +0.01(+0.12%)
Aug 17, 2004 6.161 6.242 6.161 6.165 597,200 +0.00(+0.06%)
Aug 16, 2004 6.093 6.161 6.046 6.161 1,074,000 +0.12(+2.03%)
Aug 13, 2004 6.055 6.095 5.995 6.039 968,000 -0.02(-0.39%)
Aug 12, 2004 6.138 6.174 6.062 6.062 1,300,800 -0.09(-1.44%)
Aug 11, 2004 5.872 6.183 5.872 6.151 1,900,000 +0.20(+3.34%)
Aug 10, 2004 5.799 5.981 5.793 5.952 1,956,800 +0.15(+2.61%)
Aug 09, 2004 5.684 5.829 5.679 5.801 2,343,200 +0.03(+0.59%)
Aug 06, 2004 5.900 5.910 5.740 5.768 1,393,600 -0.10(-1.64%)
Aug 05, 2004 6.051 6.071 5.841 5.864 1,861,200 -0.16(-2.70%)
Aug 04, 2004 6.111 6.125 5.938 6.026 1,521,200 -0.05(-0.86%)
Aug 03, 2004 6.156 6.205 6.070 6.079 1,555,200 -0.13(-2.03%)
Aug 02, 2004 6.322 6.349 6.170 6.205 1,027,600 -0.09(-1.49%)
Jul 30, 2004 6.281 6.343 6.188 6.299 1,092,400 +0.04(+0.58%)
Jul 29, 2004 6.224 6.309 6.146 6.263 1,028,800 +0.03(+0.50%)
Jul 28, 2004 6.394 6.418 6.190 6.231 1,626,400 -0.16(-2.52%)
Jul 27, 2004 6.281 6.445 6.171 6.393 3,074,400 +0.14(+2.28%)
Jul 26, 2004 6.510 6.556 6.145 6.250 2,282,000 -0.28(-4.31%)
Jul 23, 2004 6.875 6.875 6.469 6.531 2,726,400 -0.32(-4.65%)
Jul 22, 2004 6.883 6.931 6.631 6.850 2,448,800 -0.04(-0.65%)
Jul 21, 2004 7.170 7.181 6.846 6.895 1,733,600 -0.24(-3.30%)
Jul 20, 2004 7.100 7.138 7.008 7.130 1,630,800 +0.14(+2.06%)
Jul 19, 2004 7.076 7.076 6.906 6.986 1,197,200 -0.05(-0.66%)
Jul 16, 2004 7.231 7.341 7.014 7.032 1,795,600 -0.22(-3.02%)
Jul 15, 2004 7.309 7.330 7.228 7.251 959,600 -0.02(-0.28%)
Jul 14, 2004 7.250 7.324 7.219 7.271 891,600 +0.01(+0.09%)
Jul 13, 2004 7.246 7.335 7.234 7.265 1,075,200 -0.02(-0.33%)
Jul 12, 2004 7.284 7.321 7.232 7.289 1,015,200 +0.03(+0.41%)
Jul 09, 2004 7.391 7.463 7.248 7.259 1,632,400 -0.09(-1.24%)
Jul 08, 2004 7.436 7.476 7.332 7.350 1,468,000 -0.11(-1.46%)
Jul 07, 2004 7.763 7.763 7.438 7.459 2,734,400 -0.23(-3.01%)
Jul 06, 2004 7.931 7.938 7.662 7.690 983,600 -0.16(-2.02%)
Jul 02, 2004 7.999 8.062 7.841 7.849 604,800 -0.10(-1.24%)
Jul 01, 2004 8.012 8.055 7.924 7.947 872,400 +0.08(+1.02%)
Jun 30, 2004 7.862 7.949 7.795 7.867 782,000 +0.02(+0.22%)
Jun 29, 2004 7.707 7.907 7.707 7.850 1,014,000 +0.14(+1.83%)
Jun 28, 2004 7.744 7.786 7.688 7.709 814,400 -0.06(-0.77%)
Jun 25, 2004 7.725 7.769 7.644 7.769 1,064,000 +0.07(+0.86%)
Jun 24, 2004 7.861 7.911 7.675 7.702 966,000 -0.14(-1.82%)
Jun 23, 2004 7.857 7.857 7.588 7.845 1,734,800 +0.01(+0.18%)
Jun 22, 2004 7.876 7.949 7.753 7.831 1,348,000 -0.07(-0.87%)
Jun 21, 2004 7.902 8.008 7.875 7.900 909,200 +0.01(+0.06%)
Jun 18, 2004 7.866 8.033 7.811 7.895 1,283,200 -0.06(-0.79%)
Jun 17, 2004 8.184 8.184 7.952 7.957 1,203,600 -0.22(-2.69%)
Jun 16, 2004 7.970 8.210 7.901 8.178 1,446,400 +0.10(+1.22%)
Jun 15, 2004 8.134 8.223 8.075 8.079 714,400 -0.04(-0.49%)
Jun 14, 2004 8.179 8.244 8.062 8.119 738,400 -0.05(-0.58%)
Jun 10, 2004 8.171 8.219 8.062 8.166 1,241,600 -0.03(-0.31%)
Jun 09, 2004 8.305 8.361 8.150 8.191 1,058,000 -0.12(-1.43%)
Jun 08, 2004 8.349 8.374 8.244 8.310 1,242,000 -0.04(-0.42%)
Jun 07, 2004 8.360 8.402 8.223 8.345 912,800 +0.03(+0.41%)
Jun 04, 2004 8.355 8.436 8.280 8.311 1,325,200 -0.07(-0.86%)
Jun 03, 2004 8.475 8.556 8.328 8.384 2,174,400 -0.07(-0.81%)
Jun 02, 2004 8.375 8.602 8.319 8.453 1,871,200 +0.06(+0.73%)
Jun 01, 2004 8.210 8.470 8.200 8.391 2,063,200 +0.17(+2.11%)
May 28, 2004 8.275 8.349 8.207 8.217 1,434,800 -0.10(-1.19%)
May 27, 2004 8.287 8.486 8.123 8.316 2,727,200 +0.10(+1.23%)
May 26, 2004 7.789 8.246 7.789 8.215 3,388,000 +0.44(+5.71%)
May 25, 2004 7.509 7.771 7.456 7.771 1,549,600 +0.32(+4.28%)
May 24, 2004 7.640 7.737 7.442 7.452 1,343,600 -0.26(-3.36%)
May 21, 2004 7.601 7.734 7.576 7.711 1,033,200 +0.10(+1.36%)
May 20, 2004 7.643 7.714 7.601 7.607 479,200 -0.02(-0.21%)
May 19, 2004 7.669 7.791 7.594 7.624 1,166,800 -0.09(-1.13%)
May 18, 2004 7.692 7.809 7.625 7.711 649,600 +0.02(+0.21%)
May 17, 2004 7.726 7.750 7.575 7.695 647,600 -0.04(-0.52%)
May 14, 2004 7.689 7.835 7.652 7.735 730,400 -0.00(-0.03%)
May 13, 2004 7.573 7.786 7.572 7.737 1,089,600 +0.11(+1.39%)
May 12, 2004 7.581 7.644 7.351 7.631 1,030,400 +0.10(+1.33%)
May 11, 2004 7.500 7.625 7.485 7.531 780,000 +0.08(+1.07%)
May 10, 2004 7.487 7.544 7.356 7.451 1,108,800 -0.14(-1.84%)
May 07, 2004 7.786 7.786 7.588 7.591 1,093,600 -0.18(-2.28%)
May 06, 2004 7.881 7.894 7.689 7.769 640,800 -0.12(-1.57%)
May 05, 2004 7.869 7.957 7.750 7.893 714,400 +0.07(+0.89%)
May 04, 2004 7.784 7.875 7.734 7.822 946,000 +0.04(+0.56%)
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.