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, 2005 5282 5303 5282 5291 1,083,613,056 +8.60(+0.16%)
Jul 29, 2005 5270 5309 5270 5282 1,714,755,584 +12.00(+0.23%)
Jul 28, 2005 5264 5282 5262 5270 1,836,908,032 +6.70(+0.13%)
Jul 27, 2005 5256 5275 5254 5264 2,143,198,464 +7.40(+0.14%)
Jul 26, 2005 5271 5279 5254 5256 1,526,312,192 -14.50(-0.28%)
Jul 25, 2005 5242 5274 5242 5271 1,317,798,272 +0.00(+0.00%)
Jul 24, 2005 5242 5274 5242 5271 1,317,798,272 +28.90(+0.55%)
Jul 22, 2005 5222 5245 5203 5242 1,360,092,160 +20.20(+0.39%)
Jul 21, 2005 5215 5256 5180 5222 1,614,879,872 +6.40(+0.12%)
Jul 20, 2005 5202 5250 5194 5215 1,911,491,200 +13.60(+0.26%)
Jul 19, 2005 5214 5231 5191 5202 1,911,988,224 -12.60(-0.24%)
Jul 18, 2005 5231 5258 5212 5214 2,032,949,376 +0.00(+0.00%)
Jul 17, 2005 5231 5258 5212 5214 2,032,949,376 -16.70(-0.32%)
Jul 15, 2005 5260 5262 5223 5231 2,063,712,768 -28.80(-0.55%)
Jul 14, 2005 5246 5284 5246 5260 1,856,601,600 +13.80(+0.26%)
Jul 13, 2005 5217 5252 5217 5246 1,718,199,808 +28.70(+0.55%)
Jul 12, 2005 5242 5249 5216 5217 1,652,493,568 -25.20(-0.48%)
Jul 11, 2005 5232 5258 5232 5242 1,395,623,936 +0.00(+0.00%)
Jul 10, 2005 5232 5258 5232 5242 1,395,623,936 +10.20(+0.19%)
Jul 08, 2005 5158 5232 5158 5232 1,406,848,512 +73.90(+1.43%)
Jul 07, 2005 5230 5230 5022 5158 2,145,991,552 -71.30(-1.36%)
Jul 06, 2005 5190 5238 5190 5230 2,145,403,136 +39.50(+0.76%)
Jul 05, 2005 5184 5194 5174 5190 1,537,376,256 +5.80(+0.11%)
Jul 04, 2005 5161 5189 5161 5184 1,097,188,992 +0.00(+0.00%)
Jul 03, 2005 5161 5189 5161 5184 1,097,188,992 +23.30(+0.45%)
Jul 01, 2005 5113 5163 5107 5161 1,524,998,016 +47.80(+0.93%)
Jun 30, 2005 5109 5138 5097 5113 1,860,970,752 +4.10(+0.08%)
Jun 29, 2005 5090 5120 5090 5109 1,719,746,432 +18.70(+0.37%)
Jun 28, 2005 5044 5090 5044 5090 1,778,302,464 +46.90(+0.93%)
Jun 27, 2005 5079 5079 5037 5044 1,506,224,896 +0.00(+0.00%)
Jun 26, 2005 5079 5079 5037 5044 1,506,224,896 -35.50(-0.70%)
Jun 24, 2005 5114 5114 5069 5079 1,373,264,128 -35.40(-0.69%)
Jun 23, 2005 5099 5122 5099 5114 1,797,104,384 +15.10(+0.30%)
Jun 22, 2005 5082 5110 5077 5099 1,466,616,832 +17.20(+0.34%)
Jun 21, 2005 5072 5091 5072 5082 1,270,885,248 +10.10(+0.20%)
Jun 20, 2005 5078 5078 5058 5072 1,148,475,008 +0.00(+0.00%)
Jun 19, 2005 5078 5078 5058 5072 1,148,475,008 -5.60(-0.11%)
Jun 17, 2005 5045 5098 5045 5078 2,082,942,464 +32.60(+0.65%)
Jun 16, 2005 5020 5046 5020 5045 1,523,278,464 +25.50(+0.51%)
Jun 15, 2005 5047 5061 5013 5020 1,605,425,792 -27.30(-0.54%)
Jun 14, 2005 5050 5054 5038 5047 1,378,129,280 -3.60(-0.07%)
Jun 13, 2005 5030 5051 5026 5050 1,245,385,600 +0.00(+0.00%)
Jun 12, 2005 5030 5051 5026 5050 1,245,385,600 +20.00(+0.40%)
Jun 10, 2005 5009 5047 5009 5030 1,475,646,208 +21.20(+0.42%)
Jun 09, 2005 5004 5010 4984 5009 1,418,404,608 +5.50(+0.11%)
Jun 08, 2005 5025 5025 4995 5004 1,459,550,848 -21.60(-0.43%)
Jun 07, 2005 4980 5028 4980 5025 1,523,410,176 +44.90(+0.90%)
Jun 06, 2005 4999 5007 4976 4980 1,029,262,080 +0.00(+0.00%)
Jun 05, 2005 4999 5007 4976 4980 1,029,262,080 -19.00(-0.38%)
Jun 03, 2005 5005 5017 4987 4999 1,316,673,536 -5.60(-0.11%)
Jun 02, 2005 5011 5015 4996 5005 1,509,258,752 -6.00(-0.12%)
Jun 01, 2005 4964 5011 4964 5011 1,520,426,496 +47.00(+0.95%)
May 31, 2005 4986 5000 4964 4964 1,439,093,632 -22.30(-0.45%)
May 30, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 29, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 27, 2005 4995 5002 4977 4986 1,327,595,264 -8.60(-0.17%)
May 26, 2005 4972 5004 4957 4995 1,957,526,784 +23.40(+0.47%)
May 25, 2005 4982 4984 4964 4972 1,643,674,624 -11.00(-0.22%)
May 24, 2005 4990 4990 4974 4982 1,767,092,608 -7.30(-0.15%)
May 23, 2005 4972 4992 4972 4990 1,148,623,360 +0.00(+0.00%)
May 22, 2005 4972 4992 4972 4990 1,148,623,360 +18.00(+0.36%)
May 20, 2005 4963 4981 4963 4972 1,605,254,656 +9.10(+0.18%)
May 19, 2005 4949 4973 4949 4963 2,102,727,424 +13.30(+0.27%)
May 18, 2005 4898 4957 4898 4949 1,767,108,864 +50.90(+1.04%)
May 17, 2005 4884 4902 4881 4898 1,431,908,096 +14.30(+0.29%)
May 16, 2005 4886 4888 4869 4884 1,103,191,040 +0.00(+0.00%)
May 15, 2005 4886 4888 4869 4884 1,103,191,040 -2.30(-0.05%)
May 13, 2005 4893 4893 4854 4886 1,628,890,112 -6.80(-0.14%)
May 12, 2005 4875 4910 4875 4893 1,507,911,040 +17.90(+0.37%)
May 11, 2005 4892 4897 4868 4875 1,529,863,552 -17.00(-0.35%)
May 10, 2005 4910 4929 4880 4892 1,611,329,664 -17.90(-0.36%)
May 09, 2005 4919 4929 4895 4910 1,338,782,464 +0.00(+0.00%)
May 08, 2005 4919 4929 4895 4910 1,338,782,464 -8.60(-0.17%)
May 06, 2005 4902 4925 4898 4919 1,277,967,232 +16.60(+0.34%)
May 05, 2005 4882 4918 4882 4902 1,326,657,152 +19.80(+0.41%)
May 04, 2005 4861 4882 4848 4882 1,642,389,632 +21.20(+0.44%)
May 03, 2005 4802 4863 4802 4861 1,677,844,352 +59.60(+1.24%)
May 02, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
May 01, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
Apr 29, 2005 4790 4824 4774 4802 1,597,028,224 +11.50(+0.24%)
Apr 28, 2005 4789 4821 4776 4790 1,962,760,576 +0.80(+0.02%)
Apr 27, 2005 4846 4846 4781 4789 1,816,257,152 -56.10(-1.16%)
Apr 26, 2005 4865 4880 4832 4846 1,464,104,576 -19.40(-0.40%)
Apr 25, 2005 4849 4868 4841 4865 1,118,656,640 +0.00(+0.00%)
Apr 24, 2005 4849 4868 4841 4865 1,118,656,640 +15.60(+0.32%)
Apr 22, 2005 4820 4859 4820 4849 1,176,245,760 +29.70(+0.62%)
Apr 21, 2005 4822 4839 4806 4820 1,608,916,992 -2.40(-0.05%)
Apr 20, 2005 4856 4874 4818 4822 1,638,336,384 -33.60(-0.69%)
Apr 19, 2005 4827 4863 4827 4856 1,521,697,024 +28.50(+0.59%)
Apr 18, 2005 4892 4892 4795 4827 1,851,228,416 +0.00(+0.00%)
Apr 17, 2005 4892 4892 4795 4827 1,851,228,416 -64.50(-1.32%)
Apr 15, 2005 4945 4945 4892 4892 1,686,702,848 -53.80(-1.09%)
Apr 14, 2005 4961 4961 4937 4945 1,600,781,952 -15.40(-0.31%)
Apr 13, 2005 4946 4974 4946 4961 1,386,459,776 +14.60(+0.30%)
Apr 12, 2005 4973 4974 4941 4946 1,342,085,248 -27.10(-0.54%)
Apr 11, 2005 4984 4984 4964 4973 1,155,338,240 +0.00(+0.00%)
Apr 10, 2005 4984 4984 4964 4973 1,155,338,240 -10.40(-0.21%)
Apr 08, 2005 4977 4994 4975 4984 1,402,982,400 +6.70(+0.13%)
Apr 07, 2005 4947 4984 4947 4977 1,686,661,760 +29.60(+0.60%)
Apr 06, 2005 4943 4954 4937 4947 1,619,842,688 +4.50(+0.09%)
Apr 05, 2005 4897 4944 4897 4943 1,891,465,600 +46.20(+0.94%)
Apr 04, 2005 4914 4923 4877 4897 1,293,784,960 +0.00(+0.00%)
Apr 03, 2005 4914 4923 4877 4897 1,293,784,960 -17.30(-0.35%)
Apr 02, 2005 4894 4942 4894 4914 1,732,700,032 +19.60(+0.40%)
Apr 01, 2005 4901 4934 4894 4894 1,718,364,416 -6.30(-0.13%)
Mar 31, 2005 4919 4919 4886 4901 1,569,511,168 -18.30(-0.37%)
Mar 30, 2005 4922 4924 4893 4919 1,504,207,360 -3.50(-0.07%)
Mar 29, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 28, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 26, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 25, 2005 4910 4934 4904 4922 1,824,076,544 +12.10(+0.25%)
Mar 24, 2005 4937 4937 4887 4910 1,945,899,648 -26.90(-0.54%)
Mar 23, 2005 4934 4947 4908 4937 1,946,015,360 +3.80(+0.08%)
Mar 22, 2005 4923 4952 4923 4934 1,564,295,040 +0.00(+0.00%)
Mar 21, 2005 4923 4952 4923 4934 1,564,295,040 +10.20(+0.21%)
Mar 19, 2005 4922 4948 4922 4923 1,947,698,816 +1.20(+0.02%)
Mar 18, 2005 4938 4953 4920 4922 1,923,444,352 -15.50(-0.31%)
Mar 17, 2005 5000 5000 4928 4938 1,738,229,248 -62.60(-1.25%)
Mar 16, 2005 4975 5006 4975 5000 1,422,323,840 +25.20(+0.51%)
Mar 15, 2005 4982 4995 4948 4975 1,336,157,952 +0.00(+0.00%)
Mar 14, 2005 4982 4995 4948 4975 1,336,157,952 -7.10(-0.14%)
Mar 12, 2005 4962 4992 4962 4982 1,556,807,680 +20.00(+0.40%)
Mar 11, 2005 4996 4996 4957 4962 1,697,801,984 -34.00(-0.68%)
Mar 10, 2005 5011 5039 4993 4996 1,860,240,768 -14.80(-0.30%)
Mar 09, 2005 5027 5030 5002 5011 1,480,920,320 -16.30(-0.32%)
Mar 08, 2005 5036 5041 5014 5027 1,149,090,560 +0.00(+0.00%)
Mar 07, 2005 5036 5041 5014 5027 1,149,090,560 -9.10(-0.18%)
Mar 05, 2005 5015 5042 5012 5036 1,488,538,368 +21.50(+0.43%)
Mar 04, 2005 4993 5024 4993 5015 1,551,443,200 +22.00(+0.44%)
Mar 03, 2005 5000 5001 4966 4993 1,717,154,432 -7.70(-0.15%)
Mar 02, 2005 4968 5005 4967 5000 1,797,019,136 +32.00(+0.64%)
Mar 01, 2005 5007 5030 4968 4968 1,811,915,264 +0.00(+0.00%)
Feb 28, 2005 5007 5030 4968 4968 1,811,915,264 -38.30(-0.76%)
Feb 26, 2005 4972 5011 4972 5007 1,561,726,848 +34.70(+0.70%)
Feb 25, 2005 4988 5002 4972 4972 1,704,490,752 -16.40(-0.33%)
Feb 24, 2005 5033 5033 4971 4988 1,878,485,632 -44.40(-0.88%)
Feb 23, 2005 5061 5063 5013 5033 1,788,686,848 -27.90(-0.55%)
Feb 22, 2005 5057 5078 5048 5061 1,124,769,152 +0.00(+0.00%)
Feb 21, 2005 5057 5078 5048 5061 1,124,769,152 +3.60(+0.07%)
Feb 19, 2005 5057 5066 5046 5057 1,807,130,240 -0.20(-0.00%)
Feb 18, 2005 5053 5078 5052 5057 1,572,721,152 +4.20(+0.08%)
Feb 17, 2005 5059 5060 5036 5053 1,597,248,896 -5.70(-0.11%)
Feb 16, 2005 5042 5066 5036 5059 1,382,880,768 +17.10(+0.34%)
Feb 15, 2005 5044 5050 5030 5042 1,161,455,744 +0.00(+0.00%)
Feb 14, 2005 5044 5050 5030 5042 1,161,455,744 -2.40(-0.05%)
Feb 12, 2005 5000 5045 5000 5044 1,725,310,592 +44.20(+0.88%)
Feb 11, 2005 4990 5015 4977 5000 1,676,851,712 +9.60(+0.19%)
Feb 10, 2005 4996 5003 4974 4990 1,669,911,168 -5.10(-0.10%)
Feb 09, 2005 4980 4996 4969 4996 1,718,790,784 +15.70(+0.32%)
Feb 08, 2005 4942 4983 4942 4980 1,563,820,544 +0.00(+0.00%)
Feb 07, 2005 4942 4983 4942 4980 1,563,820,544 +38.30(+0.78%)
Feb 05, 2005 4908 4947 4908 4942 1,813,268,352 +33.20(+0.68%)
Feb 04, 2005 4916 4924 4898 4908 1,934,906,240 -7.90(-0.16%)
Feb 03, 2005 4906 4919 4898 4916 1,738,923,776 +10.00(+0.20%)
Feb 02, 2005 4852 4906 4852 4906 1,771,418,752 +53.90(+1.11%)
Feb 01, 2005 4833 4880 4833 4852 1,316,421,760 +0.00(+0.00%)
Jan 31, 2005 4833 4880 4833 4852 1,316,421,760 +19.50(+0.40%)
Jan 29, 2005 4853 4860 4827 4833 1,299,761,024 -20.60(-0.42%)
Jan 28, 2005 4847 4860 4835 4853 1,770,580,352 +6.30(+0.13%)
Jan 27, 2005 4843 4860 4839 4847 1,818,356,608 +3.90(+0.08%)
Jan 26, 2005 4812 4850 4804 4843 1,670,909,568 +30.70(+0.64%)
Jan 25, 2005 4803 4814 4770 4812 1,311,479,424 +0.00(+0.00%)
Jan 24, 2005 4803 4814 4770 4812 1,311,479,424 +9.20(+0.19%)
Jan 22, 2005 4801 4814 4786 4803 1,631,563,136 +2.50(+0.05%)
Jan 21, 2005 4818 4818 4783 4801 1,394,567,168 -17.50(-0.36%)
Jan 20, 2005 4824 4845 4818 4818 1,705,867,648 -5.60(-0.12%)
Jan 19, 2005 4847 4853 4801 4824 1,508,888,192 -22.80(-0.47%)
Jan 18, 2005 4821 4847 4821 4847 1,377,856,768 +0.00(+0.00%)
Jan 17, 2005 4821 4847 4821 4847 1,377,856,768 +25.90(+0.54%)
Jan 15, 2005 4800 4832 4786 4821 1,913,003,648 +20.50(+0.43%)
Jan 14, 2005 4784 4810 4782 4800 1,779,231,360 +16.70(+0.35%)
Jan 13, 2005 4819 4823 4765 4784 1,659,665,920 -35.10(-0.73%)
Jan 12, 2005 4841 4848 4805 4819 1,684,169,600 -22.00(-0.45%)
Jan 11, 2005 4854 4859 4833 4841 1,187,808,640 +0.00(+0.00%)
Jan 10, 2005 4854 4859 4833 4841 1,187,808,640 -13.40(-0.28%)
Jan 08, 2005 4824 4864 4820 4854 1,635,917,056 +29.80(+0.62%)
Jan 07, 2005 4806 4833 4806 4824 1,407,245,440 +18.30(+0.38%)
Jan 06, 2005 4847 4847 4806 4806 1,802,853,632 -41.00(-0.85%)
Jan 05, 2005 4814 4852 4809 4847 1,613,071,744 +32.70(+0.68%)
Jan 04, 2005 4814 4814 4814 4814 0 +0.00(+0.00%)
Jan 03, 2005 4814 4814 4814 4814 0 +0.00(+0.00%)
Jan 01, 2005 4820 4822 4801 4814 155,243,904 -5.80(-0.12%)
Dec 31, 2004 4820 4826 4814 4820 576,056,192 +0.30(+0.01%)
Dec 30, 2004 4798 4820 4787 4820 856,204,416 +21.70(+0.45%)
Dec 29, 2004 4798 4798 4798 4798 0 +0.00(+0.00%)
Dec 28, 2004 4798 4798 4798 4798 0 +0.00(+0.00%)
Dec 27, 2004 4798 4798 4798 4798 0 +0.00(+0.00%)
Dec 25, 2004 4788 4808 4781 4798 385,339,392 +10.40(+0.22%)
Dec 24, 2004 4777 4790 4775 4788 1,089,443,200 +10.30(+0.22%)
Dec 23, 2004 4733 4784 4733 4777 1,304,973,824 +44.40(+0.94%)
Dec 22, 2004 4731 4742 4731 4733 1,222,635,520 +1.90(+0.04%)
Dec 21, 2004 4697 4744 4697 4731 1,248,274,816 +0.00(+0.00%)
Dec 20, 2004 4697 4744 4697 4731 1,248,274,816 +34.30(+0.73%)
Dec 18, 2004 4735 4747 4690 4697 1,849,535,616 -38.40(-0.81%)
Dec 17, 2004 4728 4748 4728 4735 1,839,717,632 +7.00(+0.15%)
Dec 16, 2004 4723 4750 4723 4728 1,988,509,184 +5.40(+0.11%)
Dec 15, 2004 4737 4755 4710 4723 2,034,094,208 -14.00(-0.30%)
Dec 14, 2004 4694 4738 4689 4737 1,498,436,608 +0.00(+0.00%)
Dec 13, 2004 4694 4738 4689 4737 1,498,436,608 +42.80(+0.91%)
Dec 11, 2004 4688 4719 4682 4694 1,446,571,520 +5.60(+0.12%)
Dec 10, 2004 4704 4719 4675 4688 1,477,981,952 -15.50(-0.33%)
Dec 09, 2004 4729 4729 4696 4704 1,360,455,040 -24.80(-0.52%)
Dec 08, 2004 4723 4742 4717 4729 1,750,628,864 +5.90(+0.12%)
Dec 07, 2004 4748 4748 4707 4723 1,166,017,536 +0.00(+0.00%)
Dec 06, 2004 4748 4748 4707 4723 1,166,017,536 -25.10(-0.53%)
Dec 04, 2004 4751 4771 4735 4748 1,906,257,408 -3.30(-0.07%)
Dec 03, 2004 4736 4758 4733 4751 1,784,075,264 +15.50(+0.33%)
Dec 02, 2004 4703 4749 4703 4736 1,510,596,608 +32.50(+0.69%)
Dec 01, 2004 4750 4760 4697 4703 1,592,258,688 -46.60(-0.98%)
Nov 30, 2004 4742 4791 4740 4750 1,394,255,616 +0.00(+0.00%)
Nov 29, 2004 4742 4791 4740 4750 1,394,255,616 +8.20(+0.17%)
Nov 27, 2004 4753 4753 4726 4742 923,179,328 -11.80(-0.25%)
Nov 26, 2004 4719 4753 4719 4753 1,130,295,168 +34.00(+0.72%)
Nov 25, 2004 4742 4751 4714 4719 1,525,369,600 -23.00(-0.48%)
Nov 24, 2004 4733 4768 4733 4742 1,617,264,896 +9.30(+0.20%)
Nov 23, 2004 4761 4761 4717 4733 1,423,778,432 +0.00(+0.00%)
Nov 22, 2004 4761 4761 4717 4733 1,423,778,432 -27.70(-0.58%)
Nov 20, 2004 4805 4805 4756 4761 1,708,689,664 -44.50(-0.93%)
Nov 19, 2004 4796 4818 4785 4805 2,004,894,464 +9.40(+0.20%)
Nov 18, 2004 4770 4800 4770 4796 2,146,880,384 +25.50(+0.53%)
Nov 17, 2004 4803 4808 4762 4770 1,958,919,808 -32.70(-0.68%)
Nov 16, 2004 4794 4824 4789 4803 1,208,942,848 +0.00(+0.00%)
Nov 15, 2004 4794 4824 4789 4803 1,208,942,848 +9.20(+0.19%)
Nov 13, 2004 4777 4799 4777 4794 1,828,726,016 +17.00(+0.36%)
Nov 12, 2004 4734 4780 4729 4777 1,696,517,248 +42.40(+0.90%)
Nov 11, 2004 4718 4746 4718 4734 1,913,303,552 +16.80(+0.36%)
Nov 10, 2004 4717 4727 4712 4718 1,332,836,352 +1.10(+0.02%)
Nov 09, 2004 4740 4740 4706 4717 1,539,529,600 +0.00(+0.00%)
Nov 08, 2004 4740 4740 4706 4717 1,539,529,600 -23.20(-0.49%)
Nov 06, 2004 4728 4762 4728 4740 1,633,215,360 +11.50(+0.24%)
Nov 05, 2004 4718 4728 4698 4728 1,541,359,232 +9.80(+0.21%)
Nov 04, 2004 4693 4724 4693 4718 1,568,306,432 +25.30(+0.54%)
Nov 03, 2004 4674 4697 4674 4693 1,255,396,864 +19.40(+0.42%)
Nov 02, 2004 4624 4682 4624 4674 944,047,296 +0.00(+0.00%)
Nov 01, 2004 4624 4682 4624 4674 944,047,296 +49.60(+1.07%)
Oct 29, 2004 4643 4649 4624 4624 1,613,208,448 -18.60(-0.40%)
Oct 28, 2004 4630 4663 4620 4643 1,993,843,456 +12.70(+0.27%)
Oct 27, 2004 4583 4631 4583 4630 1,593,025,280 +46.70(+1.02%)
Oct 26, 2004 4564 4585 4562 4583 1,552,012,288 +18.80(+0.41%)
Oct 25, 2004 4615 4615 4552 4565 1,962,821,632 +0.00(+0.00%)
Oct 24, 2004 4615 4615 4552 4565 1,962,821,632 -50.80(-1.10%)
Oct 22, 2004 4617 4642 4614 4615 1,386,186,240 -2.00(-0.04%)
Oct 21, 2004 4616 4642 4592 4617 1,569,810,688 +1.00(+0.02%)
Oct 20, 2004 4655 4655 4599 4616 1,870,343,168 -38.80(-0.83%)
Oct 19, 2004 4627 4676 4627 4655 1,758,184,448 +28.60(+0.62%)
Oct 18, 2004 4623 4639 4611 4627 1,035,468,416 +0.00(+0.00%)
Oct 17, 2004 4623 4639 4611 4627 1,035,468,416 +3.90(+0.08%)
Oct 15, 2004 4629 4630 4606 4623 1,593,281,408 -6.70(-0.14%)
Oct 14, 2004 4635 4642 4617 4629 1,569,942,144 -5.40(-0.12%)
Oct 13, 2004 4648 4676 4633 4635 1,460,645,504 -13.10(-0.28%)
Oct 12, 2004 4686 4689 4634 4648 1,427,827,968 -37.60(-0.80%)
Oct 11, 2004 4699 4707 4684 4686 1,277,699,840 +0.00(+0.00%)
Oct 10, 2004 4699 4707 4684 4686 1,277,699,840 -13.40(-0.29%)
Oct 08, 2004 4699 4724 4680 4699 1,315,451,776 +0.20(+0.00%)
Oct 07, 2004 4706 4733 4686 4699 1,637,227,648 -7.60(-0.16%)
Oct 06, 2004 4707 4713 4689 4706 1,589,562,240 -0.80(-0.02%)
Oct 05, 2004 4682 4715 4675 4707 1,486,362,624 +25.30(+0.54%)
Oct 04, 2004 4660 4702 4660 4682 1,513,476,224 +0.00(+0.00%)
Oct 03, 2004 4660 4702 4660 4682 1,513,476,224 +22.10(+0.47%)
Oct 01, 2004 4571 4664 4571 4660 1,672,040,704 +88.90(+1.94%)
Sep 30, 2004 4588 4608 4569 4571 2,146,245,376 -17.30(-0.38%)
Sep 29, 2004 4567 4601 4567 4588 1,593,831,936 +20.80(+0.46%)
Sep 28, 2004 4541 4576 4528 4567 1,742,991,744 +26.10(+0.57%)
Sep 27, 2004 4578 4578 4532 4541 1,310,686,848 +0.00(+0.00%)
Sep 26, 2004 4578 4578 4532 4541 1,310,686,848 -36.90(-0.81%)
Sep 24, 2004 4568 4582 4557 4578 1,478,592,128 +9.80(+0.21%)
Sep 23, 2004 4592 4599 4561 4568 1,604,367,104 -24.00(-0.52%)
Sep 22, 2004 4608 4631 4592 4592 1,883,187,200 -16.10(-0.35%)
Sep 21, 2004 4580 4616 4579 4608 1,909,220,352 +28.90(+0.63%)
Sep 20, 2004 4591 4591 4562 4580 1,498,590,592 +0.00(+0.00%)
Sep 19, 2004 4591 4591 4562 4580 1,498,590,592 -11.50(-0.25%)
Sep 17, 2004 4556 4602 4544 4591 1,847,019,392 +34.50(+0.76%)
Sep 16, 2004 4548 4564 4545 4556 1,651,856,384 +8.00(+0.18%)
Sep 15, 2004 4546 4575 4542 4548 1,923,330,816 +2.90(+0.06%)
Sep 14, 2004 4558 4562 4539 4546 1,671,890,432 -12.90(-0.28%)
Sep 13, 2004 4545 4568 4543 4558 1,404,130,688 +0.00(+0.00%)
Sep 12, 2004 4545 4568 4543 4558 1,404,130,688 +13.50(+0.30%)
Sep 10, 2004 4538 4565 4538 4545 1,651,858,560 +7.00(+0.15%)
Sep 09, 2004 4558 4558 4530 4538 2,102,844,416 -20.40(-0.45%)
Sep 08, 2004 4566 4574 4554 4558 1,435,615,232 -7.20(-0.16%)
Sep 07, 2004 4564 4572 4547 4566 1,356,678,144 +1.80(+0.04%)
Sep 06, 2004 4551 4570 4547 4564 859,906,112 +0.00(+0.00%)
Sep 05, 2004 4551 4570 4547 4564 859,906,112 +13.00(+0.29%)
Sep 03, 2004 4519 4553 4508 4551 1,441,421,056 +32.20(+0.71%)
Sep 02, 2004 4502 4532 4488 4519 1,553,026,048 +16.50(+0.37%)
Sep 01, 2004 4459 4502 4459 4502 1,488,276,096 +42.80(+0.96%)
Aug 31, 2004 4490 4490 4459 4459 1,476,492,800 -30.80(-0.69%)
Aug 30, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Aug 29, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Aug 27, 2004 4454 4490 4454 4490 1,196,499,456 +36.20(+0.81%)
Aug 26, 2004 4412 4454 4412 4454 1,278,084,864 +42.30(+0.96%)
Aug 25, 2004 4408 4419 4400 4412 1,305,105,280 +4.10(+0.09%)
Aug 24, 2004 4405 4421 4402 4408 1,218,989,824 +2.20(+0.05%)
Aug 23, 2004 4369 4424 4369 4405 1,270,311,680 +0.00(+0.00%)
Aug 22, 2004 4369 4424 4369 4405 1,270,311,680 +36.10(+0.83%)
Aug 20, 2004 4363 4373 4350 4369 928,080,512 +6.60(+0.15%)
Aug 19, 2004 4355 4381 4353 4363 1,228,037,888 +7.30(+0.17%)
Aug 18, 2004 4359 4360 4332 4355 1,216,893,056 -3.40(-0.08%)
Aug 17, 2004 4350 4374 4339 4359 1,431,195,136 +8.50(+0.20%)
Aug 16, 2004 4302 4353 4283 4350 1,132,852,992 +0.00(+0.00%)
Aug 15, 2004 4302 4353 4283 4350 1,132,852,992 +48.70(+1.13%)
Aug 13, 2004 4328 4334 4297 4302 1,171,800,064 -26.60(-0.61%)
Aug 12, 2004 4312 4343 4312 4328 1,357,345,792 +15.90(+0.37%)
Aug 11, 2004 4351 4357 4290 4312 1,198,478,080 -38.70(-0.89%)
Aug 10, 2004 4314 4351 4313 4351 1,300,676,736 +36.50(+0.85%)
Aug 09, 2004 4338 4349 4294 4314 1,497,376,256 +0.00(+0.00%)
Aug 08, 2004 4338 4349 4294 4314 1,497,376,256 -23.50(-0.54%)
Aug 06, 2004 4413 4413 4338 4338 2,016,712,960 -75.50(-1.71%)
Aug 05, 2004 4408 4432 4408 4413 1,628,680,192 +5.30(+0.12%)
Aug 04, 2004 4430 4430 4377 4408 1,711,210,240 -21.60(-0.49%)
Aug 03, 2004 4416 4430 4408 4430 1,598,217,856 +14.00(+0.32%)
Aug 02, 2004 4413 4420 4391 4416 1,514,345,600 +0.00(+0.00%)
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.