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

Dexcom Inc (NQ: DXCM )

131.36 -0.55 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 1.087 1.120 1.060 1.120 1,041,944 +0.05(+4.43%)
Apr 29, 2009 1.048 1.103 1.025 1.073 392,320 +0.04(+3.62%)
Apr 28, 2009 1.000 1.050 0.9950 1.035 240,964 +0.03(+2.73%)
Apr 27, 2009 1.095 1.103 0.9725 1.008 1,162,104 -0.10(-9.44%)
Apr 24, 2009 1.110 1.145 1.073 1.113 521,020 +0.01(+1.14%)
Apr 23, 2009 1.145 1.163 1.055 1.100 348,180 -0.04(-3.72%)
Apr 22, 2009 1.135 1.215 1.127 1.143 360,980 -0.01(-0.87%)
Apr 21, 2009 1.133 1.188 1.103 1.153 769,864 +0.02(+1.32%)
Apr 20, 2009 1.125 1.153 1.093 1.137 463,892 -0.01(-0.44%)
Apr 17, 2009 1.183 1.183 1.127 1.143 406,088 -0.03(-2.97%)
Apr 16, 2009 1.200 1.222 1.137 1.177 1,245,592 -0.01(-1.26%)
Apr 15, 2009 1.097 1.195 1.097 1.192 345,240 +0.08(+7.67%)
Apr 14, 2009 1.123 1.140 1.090 1.107 391,416 -0.04(-3.28%)
Apr 13, 2009 1.150 1.173 1.113 1.145 403,524 -0.02(-2.14%)
Apr 09, 2009 1.130 1.175 1.093 1.170 1,005,428 +0.07(+6.36%)
Apr 08, 2009 1.163 1.163 1.085 1.100 1,519,672 -0.05(-4.35%)
Apr 07, 2009 1.117 1.188 1.093 1.150 1,408,972 +0.01(+0.88%)
Apr 06, 2009 1.137 1.163 1.120 1.140 475,896 -0.01(-0.87%)
Apr 03, 2009 1.110 1.180 1.090 1.150 1,378,540 +0.04(+3.84%)
Apr 02, 2009 1.127 1.150 1.097 1.107 1,103,184 +0.01(+0.68%)
Apr 01, 2009 1.018 1.135 1.012 1.100 773,400 +0.07(+6.28%)
Mar 31, 2009 1.025 1.042 0.9975 1.035 1,225,008 +0.03(+2.73%)
Mar 30, 2009 1.032 1.036 0.9600 1.008 2,485,492 -0.15(-13.15%)
Mar 26, 2009 1.123 1.170 1.087 1.160 1,213,412 +0.06(+5.45%)
Mar 25, 2009 1.117 1.160 1.005 1.100 1,494,724 -0.00(-0.45%)
Mar 24, 2009 1.147 1.163 1.103 1.105 1,226,504 -0.06(-4.95%)
Mar 23, 2009 1.125 1.163 1.075 1.163 1,214,744 +0.12(+11.78%)
Mar 20, 2009 1.075 1.113 1.038 1.040 1,272,156 -0.03(-3.26%)
Mar 19, 2009 1.070 1.110 1.045 1.075 683,896 +0.02(+1.65%)
Mar 18, 2009 1.025 1.087 1.025 1.058 1,902,220 +0.03(+3.17%)
Mar 17, 2009 1.010 1.055 0.9950 1.025 803,452 +0.02(+1.74%)
Mar 16, 2009 1.038 1.073 0.9625 1.008 796,408 -0.01(-1.47%)
Mar 13, 2009 1.025 1.063 0.9725 1.022 1,431,048 -0.00(-0.24%)
Mar 12, 2009 0.9300 1.035 0.9300 1.025 1,625,412 +0.09(+9.33%)
Mar 11, 2009 0.9675 0.9925 0.8800 0.9375 909,008 -0.02(-2.09%)
Mar 10, 2009 0.8850 0.9625 0.8275 0.9575 1,015,584 +0.09(+10.69%)
Mar 09, 2009 0.8225 0.8950 0.8225 0.8650 861,780 +0.04(+4.53%)
Mar 06, 2009 0.7950 0.9225 0.7950 0.8275 999,340 +0.01(+1.22%)
Mar 05, 2009 0.9475 1.012 0.8100 0.8175 911,916 -0.16(-16.37%)
Mar 04, 2009 0.9525 1.000 0.9500 0.9775 411,776 +0.08(+8.61%)
Mar 02, 2009 0.9975 0.9975 0.9000 0.9000 744,384 -0.11(-11.11%)
Feb 27, 2009 0.9350 1.015 0.9000 1.012 5,797,716 +0.07(+7.43%)
Feb 26, 2009 0.9750 1.070 0.9425 0.9425 755,656 -0.03(-2.58%)
Feb 25, 2009 1.055 1.055 0.9675 0.9675 703,472 -0.07(-7.19%)
Feb 24, 2009 0.9650 1.100 0.9104 1.042 1,538,552 +0.09(+9.45%)
Feb 23, 2009 0.9700 1.012 0.9225 0.9525 1,065,500 -0.01(-1.04%)
Feb 20, 2009 0.8825 0.9875 0.7975 0.9625 1,338,024 +0.06(+6.65%)
Feb 19, 2009 0.8625 0.9075 0.8550 0.9025 390,480 +0.05(+6.18%)
Feb 18, 2009 0.8625 0.8650 0.8025 0.8500 361,412 -0.00(-0.29%)
Feb 17, 2009 0.8525 0.9000 0.8325 0.8525 388,016 -0.04(-4.48%)
Feb 13, 2009 0.8950 0.9225 0.8900 0.8925 504,924 +0.00(+0.00%)
Feb 12, 2009 0.8775 0.9325 0.8725 0.8925 426,832 -0.06(-6.54%)
Feb 11, 2009 0.8575 0.9825 0.8250 0.9550 1,195,796 +0.10(+12.02%)
Feb 10, 2009 0.8925 0.9225 0.8425 0.8525 635,828 -0.07(-7.34%)
Feb 09, 2009 0.9200 0.9475 0.9200 0.9200 690,032 -0.00(-0.27%)
Feb 06, 2009 0.8250 0.9475 0.8200 0.9225 1,072,020 +0.09(+11.48%)
Feb 05, 2009 0.8300 0.8400 0.8100 0.8275 465,092 -0.01(-0.90%)
Feb 04, 2009 0.8125 0.8550 0.7975 0.8350 609,408 +0.02(+3.09%)
Feb 03, 2009 0.8475 0.8500 0.7900 0.8100 813,200 -0.03(-3.57%)
Feb 02, 2009 0.8125 0.8500 0.7750 0.8400 778,792 +0.03(+4.02%)
Jan 30, 2009 0.7500 0.8750 0.7500 0.8075 1,744,792 +0.03(+3.53%)
Jan 29, 2009 0.8050 0.8475 0.7600 0.7800 298,124 -0.04(-4.59%)
Jan 28, 2009 0.8525 0.8750 0.8050 0.8175 458,560 -0.02(-2.10%)
Jan 27, 2009 0.8050 0.8725 0.7500 0.8350 513,452 +0.03(+3.73%)
Jan 26, 2009 0.7875 0.8350 0.7725 0.8050 240,544 +0.02(+2.22%)
Jan 23, 2009 0.7950 0.8025 0.7725 0.7875 258,944 -0.03(-3.96%)
Jan 22, 2009 0.7850 0.8300 0.7620 0.8200 283,144 +0.01(+1.86%)
Jan 21, 2009 0.7725 0.8100 0.7650 0.8050 449,460 +0.05(+6.27%)
Jan 20, 2009 0.9025 0.9175 0.7525 0.7575 740,896 -0.12(-13.43%)
Jan 16, 2009 0.7825 0.9050 0.7825 0.8750 873,548 +0.09(+11.82%)
Jan 15, 2009 0.7800 0.8175 0.7238 0.7825 511,940 +0.01(+0.97%)
Jan 14, 2009 0.8225 0.8225 0.7575 0.7750 484,784 -0.06(-7.19%)
Jan 13, 2009 0.8000 0.8800 0.7900 0.8350 442,932 +0.04(+4.70%)
Jan 12, 2009 0.8125 0.9875 0.7900 0.7975 664,600 -0.02(-1.85%)
Jan 09, 2009 0.8825 0.8825 0.8100 0.8125 512,636 -0.07(-7.67%)
Jan 08, 2009 0.8725 0.8850 0.8525 0.8800 384,076 +0.03(+3.23%)
Jan 07, 2009 0.9500 0.9675 0.8500 0.8525 794,292 -0.06(-7.08%)
Jan 06, 2009 0.8150 1.180 0.8125 0.9175 2,781,320 +0.10(+11.89%)
Jan 05, 2009 0.7000 0.8250 0.6725 0.8200 553,832 +0.13(+18.84%)
Jan 02, 2009 0.6900 0.7050 0.6550 0.6900 279,292 +0.00(+0.00%)
Dec 31, 2008 0.6300 0.7100 0.5875 0.6900 946,760 +0.06(+9.52%)
Dec 30, 2008 0.5700 0.6300 0.5500 0.6300 618,560 +0.07(+11.50%)
Dec 29, 2008 0.5950 0.5950 0.5425 0.5650 548,492 -0.03(-5.44%)
Dec 26, 2008 0.6225 0.6425 0.5900 0.5975 138,280 -0.02(-3.63%)
Dec 24, 2008 0.6325 0.6450 0.5875 0.6200 385,568 -0.02(-2.75%)
Dec 23, 2008 0.5725 0.6950 0.5725 0.6375 786,888 +0.01(+2.00%)
Dec 22, 2008 0.6575 0.6675 0.6175 0.6250 432,912 -0.03(-4.94%)
Dec 19, 2008 0.6750 0.7250 0.5975 0.6575 1,351,816 +0.02(+3.14%)
Dec 18, 2008 0.7825 0.7850 0.6275 0.6375 1,118,952 -0.12(-15.56%)
Dec 17, 2008 0.7850 0.7875 0.7000 0.7550 843,012 -0.04(-4.43%)
Dec 16, 2008 0.7950 0.8750 0.7075 0.7900 1,267,304 +0.01(+0.64%)
Dec 15, 2008 0.8850 0.8975 0.7650 0.7850 334,712 -0.10(-11.05%)
Dec 12, 2008 0.7825 0.8825 0.7500 0.8825 846,448 +0.08(+10.66%)
Dec 11, 2008 0.8025 0.9050 0.7600 0.7975 961,780 -0.03(-3.04%)
Dec 10, 2008 0.9450 0.9450 0.7250 0.8225 1,339,192 -0.08(-8.86%)
Dec 09, 2008 0.8875 0.9575 0.8225 0.9025 823,380 -0.01(-0.82%)
Dec 08, 2008 0.8375 0.9100 0.7875 0.9100 902,968 +0.09(+10.30%)
Dec 05, 2008 0.7275 0.8300 0.6400 0.8250 1,302,536 +0.08(+10.37%)
Dec 04, 2008 0.5100 0.9050 0.5000 0.7475 5,907,440 +0.25(+50.25%)
Dec 03, 2008 0.4875 0.5000 0.4575 0.4975 1,528,400 -0.00(-0.50%)
Dec 02, 2008 0.5000 0.5050 0.4825 0.5000 1,165,992 +0.01(+2.56%)
Dec 01, 2008 0.5725 0.5725 0.4750 0.4875 858,524 -0.01(-2.50%)
Nov 28, 2008 0.4925 0.5075 0.4825 0.5000 189,096 +0.00(+0.00%)
Nov 26, 2008 0.4350 0.5050 0.4275 0.5000 898,768 +0.01(+1.52%)
Nov 25, 2008 0.5075 0.5521 0.4625 0.4925 384,040 +0.01(+1.03%)
Nov 24, 2008 0.4050 0.5325 0.4000 0.4875 1,573,044 +0.10(+26.62%)
Nov 21, 2008 0.3550 0.4050 0.3550 0.3850 1,721,800 +0.04(+10.79%)
Nov 20, 2008 0.4500 0.4500 0.3400 0.3475 1,061,364 -0.09(-21.02%)
Nov 19, 2008 0.5000 0.5125 0.4400 0.4400 1,149,460 -0.02(-4.35%)
Nov 18, 2008 0.5000 0.5125 0.4525 0.4600 863,492 -0.04(-7.54%)
Nov 17, 2008 0.5175 0.5650 0.4925 0.4975 724,368 -0.02(-4.33%)
Nov 14, 2008 0.5125 0.5650 0.5075 0.5200 871,180 +0.01(+1.46%)
Nov 13, 2008 0.5500 0.6225 0.4425 0.5125 2,937,780 -0.03(-4.65%)
Nov 12, 2008 0.6850 0.7000 0.5375 0.5375 2,388,604 -0.15(-21.82%)
Nov 11, 2008 0.8825 0.9350 0.6775 0.6875 2,217,208 -0.21(-23.18%)
Nov 10, 2008 0.9950 1.000 0.8950 0.8950 650,800 -0.05(-5.04%)
Nov 07, 2008 0.9600 1.028 0.9375 0.9425 673,164 -0.01(-0.79%)
Nov 06, 2008 1.038 1.060 0.9450 0.9500 575,268 -0.09(-9.09%)
Nov 05, 2008 1.090 1.150 1.028 1.045 601,544 -0.06(-5.00%)
Nov 04, 2008 1.167 1.167 1.070 1.100 544,284 -0.02(-1.79%)
Nov 03, 2008 1.133 1.176 1.093 1.120 802,880 -0.01(-0.88%)
Oct 31, 2008 1.048 1.208 1.048 1.130 1,155,860 +0.06(+5.85%)
Oct 30, 2008 1.065 1.173 1.028 1.067 448,092 +0.01(+1.43%)
Oct 29, 2008 1.157 1.157 1.038 1.052 565,384 -0.08(-6.86%)
Oct 28, 2008 0.9525 1.147 0.9525 1.130 487,296 +0.12(+12.44%)
Oct 27, 2008 0.9400 1.005 0.9150 1.005 678,164 +0.06(+6.63%)
Oct 24, 2008 0.9775 1.022 0.9425 0.9425 339,240 -0.08(-7.82%)
Oct 23, 2008 1.038 1.093 0.9900 1.022 843,704 -0.01(-0.97%)
Oct 22, 2008 1.077 1.125 1.032 1.032 300,400 -0.07(-6.56%)
Oct 21, 2008 1.105 1.174 1.062 1.105 378,144 -0.02(-1.78%)
Oct 20, 2008 1.105 1.208 1.105 1.125 486,948 +0.04(+4.17%)
Oct 17, 2008 1.137 1.295 1.002 1.080 730,552 -0.09(-7.49%)
Oct 16, 2008 1.073 1.208 0.9950 1.167 604,408 +0.10(+9.62%)
Oct 15, 2008 1.173 1.228 0.9050 1.065 2,363,852 -0.12(-10.32%)
Oct 14, 2008 1.275 1.375 1.117 1.188 2,210,136 -0.06(-4.62%)
Oct 13, 2008 1.000 1.260 0.9839 1.245 1,684,704 +0.25(+24.50%)
Oct 10, 2008 0.9925 1.175 0.9075 1.000 2,072,596 +0.00(+0.00%)
Oct 09, 2008 1.238 1.280 0.9750 1.000 860,828 -0.21(-17.53%)
Oct 08, 2008 1.270 1.325 1.202 1.212 950,828 -0.10(-7.27%)
Oct 07, 2008 1.462 1.462 1.300 1.308 698,204 -0.14(-9.67%)
Oct 06, 2008 1.410 1.498 1.285 1.448 998,252 +0.01(+0.35%)
Oct 03, 2008 1.502 1.617 1.438 1.442 628,048 -0.04(-2.53%)
Oct 02, 2008 1.522 1.575 1.475 1.480 551,356 -0.05(-3.11%)
Oct 01, 2008 1.538 1.615 1.498 1.528 643,960 -0.02(-1.29%)
Sep 30, 2008 1.522 1.653 1.502 1.548 585,768 +0.05(+3.00%)
Sep 29, 2008 1.562 1.617 1.502 1.502 648,992 -0.08(-4.91%)
Sep 26, 2008 1.558 1.610 1.528 1.580 544,744 -0.00(-0.16%)
Sep 25, 2008 1.667 1.740 1.515 1.583 870,344 -0.07(-4.38%)
Sep 24, 2008 1.593 1.720 1.585 1.655 1,086,840 +0.07(+4.25%)
Sep 23, 2008 1.633 1.712 1.565 1.587 428,276 -0.05(-2.91%)
Sep 22, 2008 1.810 1.815 1.627 1.635 572,768 -0.15(-8.53%)
Sep 19, 2008 1.923 1.975 1.730 1.788 2,657,864 -0.05(-2.99%)
Sep 18, 2008 1.702 1.860 1.565 1.843 2,765,988 +0.16(+9.35%)
Sep 17, 2008 1.667 1.695 1.490 1.685 1,098,108 +0.00(+0.00%)
Sep 16, 2008 1.607 1.708 1.590 1.685 827,460 +0.04(+2.59%)
Sep 15, 2008 1.555 1.655 1.548 1.643 1,074,292 +0.04(+2.34%)
Sep 12, 2008 1.630 1.643 1.539 1.605 500,304 +0.04(+2.39%)
Sep 11, 2008 1.593 1.593 1.525 1.567 1,271,672 -0.04(-2.64%)
Sep 10, 2008 1.712 1.745 1.525 1.610 986,260 -0.10(-5.71%)
Sep 09, 2008 1.758 1.860 1.690 1.708 1,360,088 -0.04(-2.43%)
Sep 08, 2008 1.750 1.812 1.728 1.750 1,835,956 +0.03(+1.89%)
Sep 05, 2008 1.562 1.750 1.500 1.718 1,269,892 +0.15(+9.39%)
Sep 04, 2008 1.585 1.657 1.562 1.570 488,596 -0.03(-2.03%)
Sep 03, 2008 1.610 1.673 1.583 1.603 745,932 -0.00(-0.31%)
Sep 02, 2008 1.755 1.755 1.605 1.607 545,664 -0.11(-6.54%)
Aug 29, 2008 1.778 1.820 1.708 1.720 437,992 -0.06(-3.23%)
Aug 28, 2008 1.720 1.788 1.639 1.778 978,508 +0.06(+3.34%)
Aug 27, 2008 1.605 1.730 1.605 1.720 1,000,608 +0.11(+7.00%)
Aug 26, 2008 1.548 1.610 1.525 1.607 669,292 +0.06(+3.88%)
Aug 25, 2008 1.587 1.600 1.532 1.548 1,133,876 -0.04(-2.83%)
Aug 22, 2008 1.510 1.615 1.506 1.593 1,830,420 +0.09(+5.99%)
Aug 21, 2008 1.435 1.510 1.423 1.502 1,371,256 +0.04(+2.74%)
Aug 20, 2008 1.550 1.550 1.415 1.462 1,556,612 -0.10(-6.40%)
Aug 19, 2008 1.627 1.660 1.535 1.562 1,127,248 -0.08(-5.16%)
Aug 18, 2008 1.740 1.760 1.633 1.647 816,296 -0.09(-5.32%)
Aug 15, 2008 1.765 1.788 1.685 1.740 813,084 +0.00(+0.14%)
Aug 14, 2008 1.635 1.738 1.635 1.738 856,720 +0.11(+6.60%)
Aug 13, 2008 1.625 1.685 1.575 1.630 1,044,272 +0.02(+1.09%)
Aug 12, 2008 1.673 1.680 1.585 1.613 859,100 -0.07(-4.30%)
Aug 11, 2008 1.810 1.810 1.665 1.685 778,228 -0.13(-7.16%)
Aug 08, 2008 1.692 1.827 1.577 1.815 795,984 +0.12(+7.08%)
Aug 07, 2008 1.560 1.695 1.508 1.695 772,204 +0.12(+7.62%)
Aug 06, 2008 1.750 1.780 1.518 1.575 2,072,320 -0.23(-12.50%)
Aug 05, 2008 1.710 1.875 1.653 1.800 1,131,712 +0.13(+7.78%)
Aug 04, 2008 1.705 1.705 1.637 1.670 706,448 -0.05(-2.62%)
Aug 01, 2008 1.680 1.735 1.630 1.715 553,704 +0.04(+2.08%)
Jul 31, 2008 1.725 1.755 1.650 1.680 693,824 -0.07(-3.72%)
Jul 30, 2008 1.817 1.870 1.740 1.745 461,148 -0.06(-3.19%)
Jul 29, 2008 1.802 1.812 1.695 1.802 473,380 +0.09(+5.10%)
Jul 28, 2008 1.745 1.771 1.695 1.715 333,792 -0.04(-2.42%)
Jul 25, 2008 1.835 1.945 1.745 1.758 680,892 -0.04(-2.23%)
Jul 24, 2008 1.820 1.880 1.790 1.798 267,636 +0.01(+0.28%)
Jul 23, 2008 1.917 1.972 1.761 1.792 740,584 -0.12(-6.52%)
Jul 22, 2008 1.730 1.923 1.708 1.917 429,264 +0.18(+10.36%)
Jul 21, 2008 1.688 1.760 1.637 1.738 248,676 +0.05(+3.27%)
Jul 18, 2008 1.812 1.847 1.680 1.683 390,720 -0.12(-6.66%)
Jul 17, 2008 1.750 1.850 1.742 1.802 653,156 +0.06(+3.74%)
Jul 16, 2008 1.692 1.750 1.625 1.738 965,244 +0.05(+3.27%)
Jul 15, 2008 1.515 1.692 1.452 1.683 837,284 +0.15(+9.61%)
Jul 14, 2008 1.650 1.688 1.482 1.535 775,688 -0.11(-6.97%)
Jul 11, 2008 1.480 1.650 1.450 1.650 438,824 +0.15(+10.18%)
Jul 10, 2008 1.458 1.562 1.440 1.498 376,644 +0.04(+2.39%)
Jul 09, 2008 1.600 1.600 1.462 1.462 436,496 -0.14(-8.88%)
Jul 08, 2008 1.430 1.610 1.430 1.605 900,112 +0.19(+13.03%)
Jul 07, 2008 1.420 1.435 1.340 1.420 949,932 +0.00(+0.18%)
Jul 04, 2008 1.430 1.435 1.335 1.417 311,628 +0.00(+0.00%)
Jul 03, 2008 1.430 1.435 1.335 1.417 311,628 -0.01(-0.70%)
Jul 02, 2008 1.462 1.485 1.393 1.427 843,844 -0.04(-2.89%)
Jul 01, 2008 1.505 1.510 1.395 1.470 1,129,128 -0.04(-2.65%)
Jun 30, 2008 1.555 1.615 1.510 1.510 1,140,804 -0.08(-5.18%)
Jun 27, 2008 1.660 1.702 1.558 1.593 13,475,020 -0.08(-4.78%)
Jun 26, 2008 1.698 1.698 1.577 1.673 811,604 -0.05(-2.76%)
Jun 25, 2008 1.808 1.808 1.698 1.720 392,048 -0.07(-4.04%)
Jun 24, 2008 1.850 1.850 1.762 1.792 614,484 -0.06(-3.50%)
Jun 23, 2008 1.850 1.880 1.817 1.857 245,140 +0.02(+1.36%)
Jun 20, 2008 1.853 1.877 1.820 1.833 350,868 -0.03(-1.87%)
Jun 19, 2008 1.905 1.905 1.847 1.867 238,532 -0.03(-1.58%)
Jun 18, 2008 1.910 1.920 1.865 1.897 476,328 -0.02(-0.78%)
Jun 17, 2008 1.958 1.958 1.877 1.913 357,608 -0.04(-2.17%)
Jun 16, 2008 2.000 2.000 1.875 1.955 757,736 -0.04(-2.25%)
Jun 13, 2008 1.837 2.000 1.820 2.000 498,544 +0.19(+10.65%)
Jun 12, 2008 1.778 1.833 1.775 1.808 493,848 +0.05(+2.99%)
Jun 11, 2008 1.765 1.785 1.725 1.755 587,184 -0.02(-1.27%)
Jun 10, 2008 1.812 1.835 1.775 1.778 422,568 -0.05(-2.60%)
Jun 09, 2008 1.873 1.907 1.815 1.825 319,256 -0.05(-2.54%)
Jun 06, 2008 1.823 1.917 1.802 1.873 328,992 +0.04(+2.18%)
Jun 05, 2008 1.827 1.857 1.772 1.833 413,096 +0.02(+0.96%)
Jun 04, 2008 1.857 1.880 1.775 1.815 747,244 -0.07(-3.71%)
Jun 03, 2008 1.942 1.980 1.840 1.885 524,468 -0.06(-3.08%)
Jun 02, 2008 1.980 1.998 1.927 1.945 291,328 -0.03(-1.39%)
May 30, 2008 1.980 2.067 1.965 1.972 890,400 -0.02(-0.88%)
May 29, 2008 1.985 2.013 1.968 1.990 316,592 -0.01(-0.25%)
May 28, 2008 1.965 2.000 1.925 1.995 547,380 +0.03(+1.66%)
May 27, 2008 1.875 1.975 1.875 1.962 273,800 +0.07(+3.70%)
May 26, 2008 1.972 1.972 1.849 1.893 542,332 +0.00(+0.00%)
May 23, 2008 1.972 1.972 1.849 1.893 542,332 -0.06(-3.20%)
May 22, 2008 1.919 2.000 1.885 1.955 500,076 +0.07(+3.58%)
May 21, 2008 1.955 1.960 1.883 1.887 498,480 -0.06(-2.96%)
May 20, 2008 1.910 1.990 1.877 1.945 483,676 +0.04(+1.97%)
May 19, 2008 1.870 1.985 1.870 1.907 579,148 +0.04(+2.01%)
May 16, 2008 1.893 1.952 1.844 1.870 985,712 -0.02(-1.19%)
May 15, 2008 1.795 1.998 1.795 1.893 861,468 +0.11(+6.02%)
May 14, 2008 1.827 1.895 1.780 1.785 719,312 -0.03(-1.65%)
May 13, 2008 1.812 1.815 1.738 1.815 781,252 +0.01(+0.83%)
May 12, 2008 1.607 1.833 1.607 1.800 1,027,748 +0.20(+12.50%)
May 09, 2008 1.667 1.677 1.580 1.600 1,164,264 -0.11(-6.57%)
May 08, 2008 1.705 1.718 1.653 1.712 551,680 +0.01(+0.74%)
May 07, 2008 1.873 1.875 1.683 1.700 1,368,836 -0.17(-8.97%)
May 06, 2008 1.870 1.890 1.817 1.867 1,357,480 +0.02(+0.95%)
May 05, 2008 1.820 1.870 1.795 1.850 777,088 +0.04(+2.21%)
May 02, 2008 1.975 1.975 1.792 1.810 629,456 -0.16(-8.12%)
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.