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, 2006 5975 5977 5928 5928 1,272,181,888 +0.00(+0.00%)
Jul 30, 2006 5975 5977 5928 5928 1,272,181,888 -46.60(-0.78%)
Jul 28, 2006 5930 5982 5905 5975 1,401,927,040 +45.40(+0.77%)
Jul 27, 2006 5877 5937 5877 5930 1,583,646,464 +52.40(+0.89%)
Jul 26, 2006 5851 5879 5851 5877 1,720,193,792 +25.90(+0.44%)
Jul 25, 2006 5834 5873 5826 5851 1,547,468,288 +17.30(+0.30%)
Jul 24, 2006 5720 5835 5720 5834 1,298,199,552 +0.00(+0.00%)
Jul 23, 2006 5720 5835 5720 5834 1,298,199,552 +114.20(+2.00%)
Jul 21, 2006 5771 5771 5701 5720 1,594,082,176 -51.20(-0.89%)
Jul 20, 2006 5778 5820 5756 5771 1,308,633,856 -7.10(-0.12%)
Jul 19, 2006 5682 5785 5681 5778 1,665,784,320 +96.30(+1.69%)
Jul 18, 2006 5701 5713 5658 5682 1,439,566,976 -19.30(-0.34%)
Jul 17, 2006 5708 5721 5655 5701 1,366,791,296 +0.00(+0.00%)
Jul 16, 2006 5708 5721 5655 5701 1,366,791,296 -6.60(-0.12%)
Jul 14, 2006 5765 5765 5708 5708 1,305,351,936 -57.40(-1.00%)
Jul 13, 2006 5861 5861 5752 5765 1,515,312,768 -95.60(-1.63%)
Jul 12, 2006 5857 5899 5843 5861 1,212,976,000 +3.30(+0.06%)
Jul 11, 2006 5897 5897 5844 5857 1,162,635,648 -39.60(-0.67%)
Jul 10, 2006 5889 5901 5856 5897 880,029,696 +0.00(+0.00%)
Jul 09, 2006 5889 5901 5856 5897 880,029,696 +8.00(+0.14%)
Jul 07, 2006 5890 5908 5858 5889 1,424,761,344 -1.10(-0.02%)
Jul 06, 2006 5827 5897 5827 5890 1,312,357,760 +63.30(+1.09%)
Jul 05, 2006 5884 5884 5816 5827 1,138,260,736 -56.80(-0.97%)
Jul 04, 2006 5884 5884 5848 5884 863,784,832 -0.90(-0.02%)
Jul 03, 2006 5833 5884 5833 5884 1,194,578,560 +0.00(+0.00%)
Jul 02, 2006 5833 5884 5833 5884 1,194,578,560 +51.00(+0.87%)
Jun 30, 2006 5792 5866 5792 5833 1,583,755,648 +41.90(+0.72%)
Jun 29, 2006 5679 5792 5679 5792 1,502,990,848 +112.90(+1.99%)
Jun 28, 2006 5652 5703 5634 5679 1,267,809,152 +26.30(+0.47%)
Jun 27, 2006 5681 5730 5650 5652 1,337,754,624 -28.90(-0.51%)
Jun 26, 2006 5692 5716 5678 5681 1,614,543,616 +0.00(+0.00%)
Jun 25, 2006 5692 5716 5678 5681 1,614,543,616 -10.90(-0.19%)
Jun 23, 2006 5684 5717 5668 5692 1,145,495,424 +8.00(+0.14%)
Jun 22, 2006 5665 5737 5657 5684 1,611,284,736 +19.10(+0.34%)
Jun 21, 2006 5658 5674 5611 5665 1,642,751,616 +6.80(+0.12%)
Jun 20, 2006 5626 5658 5585 5658 1,352,420,352 +32.10(+0.57%)
Jun 19, 2006 5597 5666 5597 5626 1,153,580,544 +0.00(+0.00%)
Jun 18, 2006 5597 5666 5597 5626 1,153,580,544 +28.70(+0.51%)
Jun 16, 2006 5619 5702 5594 5597 2,134,808,832 -21.90(-0.39%)
Jun 15, 2006 5507 5637 5507 5619 1,917,016,064 +112.50(+2.04%)
Jun 14, 2006 5520 5544 5476 5507 1,860,632,832 -12.80(-0.23%)
Jun 13, 2006 5621 5621 5467 5520 2,146,786,816 -101.30(-1.80%)
Jun 12, 2006 5655 5666 5612 5621 1,463,611,136 +0.00(+0.00%)
Jun 11, 2006 5655 5666 5612 5621 1,463,611,136 -34.30(-0.61%)
Jun 09, 2006 5563 5674 5563 5655 1,801,661,440 +92.30(+1.66%)
Jun 08, 2006 5706 5706 5563 5563 2,135,136,000 -143.40(-2.51%)
Jun 07, 2006 5670 5721 5638 5706 1,885,561,216 +36.50(+0.64%)
Jun 06, 2006 5762 5762 5657 5670 1,883,561,856 -92.30(-1.60%)
Jun 05, 2006 5765 5790 5739 5762 1,072,108,224 +0.00(+0.00%)
Jun 04, 2006 5765 5790 5739 5762 1,072,108,224 -2.50(-0.04%)
Jun 02, 2006 5750 5803 5746 5765 1,669,869,824 +14.90(+0.26%)
Jun 01, 2006 5724 5755 5681 5750 1,833,351,424 +25.90(+0.45%)
May 31, 2006 5652 5744 5592 5724 2,119,922,048 +71.80(+1.27%)
May 30, 2006 5791 5794 5643 5652 2,026,626,432 -139.00(-2.40%)
May 29, 2006 5791 5791 5791 5791 0 +0.00(+0.00%)
May 28, 2006 5791 5791 5791 5791 0 +0.00(+0.00%)
May 26, 2006 5678 5791 5678 5791 1,627,196,928 +113.30(+2.00%)
May 25, 2006 5587 5678 5562 5678 1,760,626,816 +90.60(+1.62%)
May 24, 2006 5679 5679 5564 5587 2,146,770,432 -91.60(-1.61%)
May 23, 2006 5533 5706 5533 5679 2,147,208,832 +146.00(+2.64%)
May 22, 2006 5657 5657 5510 5533 2,031,642,368 +0.00(+0.00%)
May 21, 2006 5657 5657 5510 5533 2,031,642,368 -124.70(-2.20%)
May 19, 2006 5672 5715 5645 5657 1,777,461,248 -14.20(-0.25%)
May 18, 2006 5676 5720 5619 5672 2,143,472,768 -3.90(-0.07%)
May 17, 2006 5846 5872 5676 5676 2,145,492,352 -170.70(-2.92%)
May 16, 2006 5841 5883 5807 5846 2,138,429,184 +4.90(+0.08%)
May 15, 2006 5912 5912 5755 5841 1,991,603,968 +0.00(+0.00%)
May 14, 2006 5912 5912 5755 5841 1,991,603,968 -70.80(-1.20%)
May 12, 2006 6042 6042 5912 5912 1,697,671,424 -129.90(-2.15%)
May 11, 2006 6083 6114 6040 6042 1,600,703,488 -41.40(-0.68%)
May 10, 2006 6106 6110 6080 6083 1,940,756,352 -22.20(-0.36%)
May 09, 2006 6067 6110 6055 6106 2,064,291,584 +38.50(+0.63%)
May 08, 2006 6092 6134 6059 6067 1,607,859,456 +0.00(+0.00%)
May 07, 2006 6092 6134 6059 6067 1,607,859,456 -24.60(-0.40%)
May 05, 2006 6037 6093 6034 6092 1,852,647,936 +54.80(+0.91%)
May 04, 2006 6010 6046 6001 6037 1,687,069,568 +26.90(+0.45%)
May 03, 2006 6082 6100 6009 6010 1,886,399,616 -72.10(-1.19%)
May 02, 2006 6023 6091 6022 6082 1,657,637,760 +59.00(+0.98%)
May 01, 2006 6023 6023 6023 6023 0 +0.00(+0.00%)
Apr 30, 2006 6023 6023 6023 6023 0 +0.00(+0.00%)
Apr 28, 2006 6060 6060 6023 6023 1,644,294,912 -36.90(-0.61%)
Apr 27, 2006 6104 6105 6026 6060 1,966,009,984 -44.30(-0.73%)
Apr 26, 2006 6087 6126 6087 6104 1,650,185,344 +17.70(+0.29%)
Apr 25, 2006 6099 6129 6085 6087 1,581,336,448 -12.10(-0.20%)
Apr 24, 2006 6133 6136 6099 6099 1,338,013,440 +0.00(+0.00%)
Apr 23, 2006 6133 6136 6099 6099 1,338,013,440 -34.00(-0.55%)
Apr 21, 2006 6081 6137 6078 6133 1,553,597,312 +51.30(+0.84%)
Apr 20, 2006 6090 6113 6074 6081 2,029,861,632 -8.40(-0.14%)
Apr 19, 2006 6044 6101 6044 6090 1,703,340,800 +45.70(+0.76%)
Apr 18, 2006 6029 6056 6026 6044 1,389,246,848 +14.70(+0.24%)
Apr 17, 2006 6029 6029 6029 6029 0 +0.00(+0.00%)
Apr 16, 2006 6029 6029 6029 6029 0 +0.00(+0.00%)
Apr 14, 2006 6029 6029 6029 6029 0 +0.00(+0.00%)
Apr 13, 2006 6001 6034 5987 6029 1,300,431,488 +28.60(+0.48%)
Apr 12, 2006 6016 6020 5974 6001 1,851,945,344 -15.70(-0.26%)
Apr 11, 2006 6067 6092 6013 6016 2,013,240,448 -50.50(-0.83%)
Apr 10, 2006 6026 6067 6024 6067 1,716,789,632 +0.00(+0.00%)
Apr 09, 2006 6026 6067 6024 6067 1,716,789,632 +40.90(+0.68%)
Apr 07, 2006 6046 6074 6021 6026 1,984,025,344 -19.60(-0.32%)
Apr 06, 2006 6044 6073 6038 6046 1,830,574,848 +1.60(+0.03%)
Apr 05, 2006 6005 6048 5984 6044 2,111,723,776 +39.40(+0.66%)
Apr 04, 2006 6024 6024 5984 6005 1,622,348,416 -19.60(-0.33%)
Apr 03, 2006 5965 6034 5965 6024 1,488,772,352 +0.00(+0.00%)
Apr 02, 2006 5965 6034 5965 6024 1,488,772,352 +59.70(+1.00%)
Apr 01, 2006 6015 6019 5961 5965 1,650,124,544 -50.70(-0.84%)
Mar 31, 2006 5959 6036 5959 6015 1,496,758,144 +56.10(+0.94%)
Mar 30, 2006 5936 5980 5927 5959 1,742,429,184 +23.50(+0.40%)
Mar 29, 2006 5972 6004 5930 5936 2,137,043,200 -36.50(-0.61%)
Mar 28, 2006 6036 6047 5971 5972 1,526,643,584 +0.00(+0.00%)
Mar 27, 2006 6036 6047 5971 5972 1,526,643,584 -64.10(-1.06%)
Mar 25, 2006 5990 6038 5990 6036 2,097,466,752 +46.20(+0.77%)
Mar 24, 2006 6008 6029 5975 5990 2,137,408,768 -17.40(-0.29%)
Mar 23, 2006 5991 6013 5958 6008 2,144,835,456 +16.20(+0.27%)
Mar 22, 2006 5992 5993 5957 5991 1,771,106,176 -0.40(-0.01%)
Mar 21, 2006 5999 6039 5987 5992 1,881,072,000 +0.00(+0.00%)
Mar 20, 2006 5999 6039 5987 5992 1,881,072,000 -7.70(-0.13%)
Mar 18, 2006 5993 6044 5993 5999 2,147,368,960 +6.10(+0.10%)
Mar 17, 2006 5965 5995 5951 5993 2,146,857,984 +28.20(+0.47%)
Mar 16, 2006 5951 5980 5951 5965 1,859,456,384 +14.50(+0.24%)
Mar 15, 2006 5953 5979 5941 5951 1,998,671,232 -2.20(-0.04%)
Mar 14, 2006 5908 5960 5908 5953 2,085,598,464 +0.00(+0.00%)
Mar 13, 2006 5908 5960 5908 5953 2,085,598,464 +44.90(+0.76%)
Mar 11, 2006 5856 5909 5838 5908 1,720,750,336 +52.00(+0.89%)
Mar 10, 2006 5813 5857 5813 5856 1,640,072,960 +43.00(+0.74%)
Mar 09, 2006 5857 5858 5791 5813 1,915,545,600 -44.50(-0.76%)
Mar 08, 2006 5898 5898 5831 5857 1,935,777,536 -40.40(-0.69%)
Mar 07, 2006 5859 5924 5859 5898 2,147,443,968 +0.00(+0.00%)
Mar 06, 2006 5859 5924 5859 5898 2,147,443,968 +39.10(+0.67%)
Mar 04, 2006 5833 5864 5804 5859 2,066,401,792 +25.70(+0.44%)
Mar 03, 2006 5844 5880 5804 5833 1,917,206,016 -11.10(-0.19%)
Mar 02, 2006 5792 5844 5784 5844 1,990,319,616 +52.60(+0.91%)
Mar 01, 2006 5876 5877 5789 5792 2,134,114,560 -84.40(-1.44%)
Feb 28, 2006 5860 5893 5860 5876 2,036,067,200 +0.00(+0.00%)
Feb 27, 2006 5860 5893 5860 5876 2,036,067,200 +15.40(+0.26%)
Feb 25, 2006 5836 5864 5836 5860 2,014,904,832 +24.50(+0.42%)
Feb 24, 2006 5872 5879 5829 5836 2,099,116,544 -36.40(-0.62%)
Feb 23, 2006 5858 5878 5837 5872 1,842,925,440 +14.70(+0.25%)
Feb 22, 2006 5863 5888 5857 5858 1,676,916,736 -5.30(-0.09%)
Feb 21, 2006 5846 5867 5839 5863 1,094,531,456 +0.00(+0.00%)
Feb 20, 2006 5846 5867 5839 5863 1,094,531,456 +16.80(+0.29%)
Feb 18, 2006 5829 5863 5822 5846 1,741,254,400 +17.30(+0.30%)
Feb 17, 2006 5792 5829 5792 5829 1,895,566,336 +37.40(+0.65%)
Feb 16, 2006 5792 5814 5781 5792 1,844,067,968 -0.80(-0.01%)
Feb 15, 2006 5794 5829 5774 5792 1,706,179,584 -1.20(-0.02%)
Feb 14, 2006 5764 5794 5760 5794 1,369,455,744 +0.00(+0.00%)
Feb 13, 2006 5764 5794 5760 5794 1,369,455,744 +29.40(+0.51%)
Feb 11, 2006 5809 5809 5764 5764 2,058,495,232 -44.70(-0.77%)
Feb 10, 2006 5725 5809 5725 5809 2,138,982,656 +83.70(+1.46%)
Feb 09, 2006 5747 5747 5682 5725 2,141,978,752 -21.70(-0.38%)
Feb 08, 2006 5772 5781 5735 5747 2,042,239,232 -25.60(-0.44%)
Feb 07, 2006 5759 5790 5759 5772 1,681,635,200 +0.00(+0.00%)
Feb 06, 2006 5759 5790 5759 5772 1,681,635,200 +13.10(+0.23%)
Feb 04, 2006 5747 5767 5728 5759 1,728,166,400 +12.00(+0.21%)
Feb 03, 2006 5802 5812 5743 5747 1,969,273,984 -54.30(-0.94%)
Feb 02, 2006 5760 5816 5746 5802 2,144,570,624 +41.30(+0.72%)
Feb 01, 2006 5780 5792 5760 5760 2,143,521,024 -19.50(-0.34%)
Jan 31, 2006 5787 5796 5773 5780 1,414,552,448 +0.00(+0.00%)
Jan 30, 2006 5787 5796 5773 5780 1,414,552,448 -7.00(-0.12%)
Jan 28, 2006 5723 5788 5723 5787 2,039,447,552 +64.20(+1.12%)
Jan 27, 2006 5704 5744 5698 5723 2,141,266,816 +18.20(+0.32%)
Jan 26, 2006 5634 5704 5634 5704 1,993,671,040 +70.60(+1.25%)
Jan 25, 2006 5661 5679 5630 5634 2,113,319,424 -27.10(-0.48%)
Jan 24, 2006 5672 5672 5625 5661 1,658,293,504 +0.00(+0.00%)
Jan 23, 2006 5672 5672 5625 5661 1,658,293,504 -11.50(-0.20%)
Jan 21, 2006 5693 5730 5666 5672 2,131,625,600 -20.80(-0.37%)
Jan 20, 2006 5664 5710 5664 5693 2,052,263,552 +29.50(+0.52%)
Jan 19, 2006 5699 5699 5635 5664 1,849,631,616 -35.30(-0.62%)
Jan 18, 2006 5740 5740 5693 5699 1,902,898,816 -41.20(-0.72%)
Jan 17, 2006 5711 5740 5707 5740 1,259,420,800 +0.00(+0.00%)
Jan 16, 2006 5711 5740 5707 5740 1,259,420,800 +29.20(+0.51%)
Jan 14, 2006 5735 5735 5691 5711 1,641,089,536 -24.20(-0.42%)
Jan 13, 2006 5732 5745 5725 5735 2,119,264,000 +3.70(+0.06%)
Jan 12, 2006 5689 5732 5689 5732 1,606,589,952 +42.70(+0.75%)
Jan 11, 2006 5732 5732 5686 5689 1,799,942,016 -42.70(-0.75%)
Jan 10, 2006 5732 5750 5726 5732 1,690,826,368 +0.00(+0.00%)
Jan 09, 2006 5732 5750 5726 5732 1,690,826,368 -0.30(-0.01%)
Jan 07, 2006 5691 5732 5691 5732 1,894,951,936 +40.60(+0.71%)
Jan 06, 2006 5715 5722 5686 5691 1,862,546,816 -23.40(-0.41%)
Jan 05, 2006 5682 5716 5682 5715 2,005,345,152 +33.10(+0.58%)
Jan 04, 2006 5619 5682 5619 5682 1,838,004,736 +62.70(+1.12%)
Jan 03, 2006 5619 5619 5619 5619 0 +0.00(+0.00%)
Jan 02, 2006 5619 5619 5619 5619 0 +0.00(+0.00%)
Dec 31, 2005 5638 5640 5597 5619 329,951,904 -19.50(-0.35%)
Dec 30, 2005 5623 5647 5623 5638 504,948,704 +15.50(+0.28%)
Dec 29, 2005 5595 5623 5592 5623 688,900,224 +27.30(+0.49%)
Dec 28, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 27, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 26, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 24, 2005 5597 5608 5588 5596 307,762,208 -1.50(-0.03%)
Dec 23, 2005 5587 5599 5585 5597 1,069,350,016 +9.60(+0.17%)
Dec 22, 2005 5548 5590 5548 5587 1,344,223,744 +39.50(+0.71%)
Dec 21, 2005 5540 5552 5525 5548 1,606,969,472 +8.10(+0.15%)
Dec 20, 2005 5532 5548 5526 5540 1,225,682,304 +0.00(+0.00%)
Dec 19, 2005 5532 5548 5526 5540 1,225,682,304 +8.20(+0.15%)
Dec 17, 2005 5495 5553 5495 5532 2,140,549,632 +36.30(+0.66%)
Dec 16, 2005 5521 5530 5489 5495 1,852,742,400 -25.80(-0.47%)
Dec 15, 2005 5507 5525 5504 5521 1,465,838,592 +13.90(+0.25%)
Dec 14, 2005 5502 5527 5499 5507 1,840,249,216 +5.70(+0.10%)
Dec 13, 2005 5517 5549 5494 5502 1,221,761,280 +0.00(+0.00%)
Dec 12, 2005 5517 5549 5494 5502 1,221,761,280 -15.90(-0.29%)
Dec 10, 2005 5531 5531 5504 5517 1,688,743,168 -13.70(-0.25%)
Dec 09, 2005 5529 5532 5493 5531 1,892,733,952 +2.30(+0.04%)
Dec 08, 2005 5539 5574 5518 5529 2,078,176,000 -10.00(-0.18%)
Dec 07, 2005 5510 5547 5506 5539 1,979,354,624 +28.40(+0.52%)
Dec 06, 2005 5528 5532 5498 5510 1,788,173,568 +0.00(+0.00%)
Dec 05, 2005 5528 5532 5498 5510 1,788,173,568 -17.70(-0.32%)
Dec 03, 2005 5486 5528 5485 5528 1,977,349,248 +42.00(+0.77%)
Dec 02, 2005 5423 5495 5423 5486 1,933,252,608 +62.90(+1.16%)
Dec 01, 2005 5491 5491 5423 5423 2,009,468,416 -67.80(-1.23%)
Nov 30, 2005 5477 5507 5451 5491 1,730,034,432 +13.60(+0.25%)
Nov 29, 2005 5524 5555 5477 5477 1,409,592,320 +0.00(+0.00%)
Nov 28, 2005 5524 5555 5477 5477 1,409,592,320 -46.40(-0.84%)
Nov 26, 2005 5511 5531 5511 5524 1,145,990,528 +12.80(+0.23%)
Nov 25, 2005 5532 5539 5500 5511 1,064,561,216 -20.70(-0.37%)
Nov 24, 2005 5517 5533 5507 5532 1,757,547,392 +14.50(+0.26%)
Nov 23, 2005 5498 5522 5498 5517 1,768,455,040 +19.30(+0.35%)
Nov 22, 2005 5499 5509 5486 5498 1,906,248,576 +0.00(+0.00%)
Nov 21, 2005 5499 5509 5486 5498 1,906,248,576 -1.00(-0.02%)
Nov 19, 2005 5460 5532 5460 5499 2,107,217,152 +38.90(+0.71%)
Nov 18, 2005 5430 5480 5430 5460 2,141,826,944 +30.00(+0.55%)
Nov 17, 2005 5440 5442 5392 5430 2,145,482,368 -9.60(-0.18%)
Nov 16, 2005 5470 5470 5425 5440 1,464,457,088 -30.40(-0.56%)
Nov 15, 2005 5465 5486 5456 5470 1,351,876,992 +0.00(+0.00%)
Nov 14, 2005 5465 5486 5456 5470 1,351,876,992 +4.90(+0.09%)
Nov 12, 2005 5424 5469 5424 5465 1,414,966,656 +41.60(+0.77%)
Nov 11, 2005 5440 5464 5424 5424 1,913,038,848 -16.30(-0.30%)
Nov 10, 2005 5461 5469 5439 5440 2,028,756,736 -21.10(-0.39%)
Nov 09, 2005 5461 5482 5451 5461 2,018,214,784 +0.10(+0.00%)
Nov 08, 2005 5424 5471 5416 5461 1,522,020,096 +0.00(+0.00%)
Nov 07, 2005 5424 5471 5416 5461 1,522,020,096 +37.20(+0.69%)
Nov 05, 2005 5432 5446 5418 5424 1,964,006,784 -8.30(-0.15%)
Nov 04, 2005 5359 5432 5359 5432 2,145,722,368 +73.30(+1.37%)
Nov 03, 2005 5344 5365 5316 5359 2,140,920,448 +14.30(+0.27%)
Nov 02, 2005 5317 5350 5305 5344 1,946,993,152 +27.00(+0.51%)
Nov 01, 2005 5213 5318 5213 5317 2,127,466,752 +0.00(+0.00%)
Oct 31, 2005 5213 5318 5213 5317 2,127,466,752 +103.90(+1.99%)
Oct 28, 2005 5183 5227 5158 5213 1,454,650,112 +30.60(+0.59%)
Oct 27, 2005 5228 5228 5168 5183 1,479,919,232 -45.00(-0.86%)
Oct 26, 2005 5182 5236 5182 5228 1,560,269,312 +45.70(+0.88%)
Oct 25, 2005 5208 5222 5182 5182 1,366,228,608 -25.50(-0.49%)
Oct 24, 2005 5142 5210 5140 5208 1,194,962,560 +0.00(+0.00%)
Oct 23, 2005 5142 5210 5140 5208 1,194,962,560 +65.50(+1.27%)
Oct 21, 2005 5164 5164 5131 5142 1,780,740,352 -22.00(-0.43%)
Oct 20, 2005 5168 5234 5147 5164 1,758,872,832 -3.80(-0.07%)
Oct 19, 2005 5264 5264 5168 5168 2,038,628,992 -96.00(-1.82%)
Oct 18, 2005 5286 5303 5260 5264 1,405,486,336 -22.60(-0.43%)
Oct 17, 2005 5275 5297 5272 5286 1,270,118,144 +0.00(+0.00%)
Oct 16, 2005 5275 5297 5272 5286 1,270,118,144 +11.50(+0.22%)
Oct 14, 2005 5265 5294 5246 5275 1,801,451,648 +9.80(+0.19%)
Oct 13, 2005 5342 5342 5256 5265 1,996,070,016 -77.00(-1.44%)
Oct 12, 2005 5381 5381 5342 5342 1,625,387,008 -38.50(-0.72%)
Oct 11, 2005 5374 5404 5374 5381 1,665,110,144 +6.10(+0.11%)
Oct 10, 2005 5362 5396 5362 5375 1,465,743,616 +0.00(+0.00%)
Oct 09, 2005 5362 5396 5362 5375 1,465,743,616 +12.30(+0.23%)
Oct 07, 2005 5372 5394 5356 5362 1,843,669,760 -10.10(-0.19%)
Oct 06, 2005 5428 5428 5358 5372 1,868,849,024 -55.40(-1.02%)
Oct 05, 2005 5494 5494 5428 5428 1,540,418,944 -66.60(-1.21%)
Oct 04, 2005 5502 5502 5475 5494 1,771,180,416 -7.20(-0.13%)
Oct 03, 2005 5478 5515 5475 5502 1,376,837,760 +0.00(+0.00%)
Oct 02, 2005 5478 5515 5475 5502 1,376,837,760 +23.90(+0.44%)
Sep 30, 2005 5478 5506 5463 5478 1,626,935,424 -0.50(-0.01%)
Sep 29, 2005 5495 5508 5467 5478 1,601,795,072 -16.60(-0.30%)
Sep 28, 2005 5447 5495 5447 5495 1,630,222,336 +47.50(+0.87%)
Sep 27, 2005 5453 5471 5443 5447 1,387,118,464 -5.80(-0.11%)
Sep 26, 2005 5414 5457 5414 5453 1,477,216,256 +0.00(+0.00%)
Sep 25, 2005 5414 5457 5414 5453 1,477,216,256 +39.50(+0.73%)
Sep 23, 2005 5386 5417 5384 5414 1,266,263,552 +27.90(+0.52%)
Sep 22, 2005 5370 5396 5354 5386 1,588,318,336 +16.00(+0.30%)
Sep 21, 2005 5416 5416 5370 5370 1,915,927,552 -46.70(-0.86%)
Sep 20, 2005 5430 5447 5411 5416 1,856,249,984 -13.30(-0.24%)
Sep 19, 2005 5408 5436 5388 5430 1,259,576,704 +0.00(+0.00%)
Sep 18, 2005 5408 5436 5388 5430 1,259,576,704 +21.80(+0.40%)
Sep 16, 2005 5384 5419 5375 5408 2,138,386,432 +24.40(+0.45%)
Sep 15, 2005 5347 5387 5342 5384 1,675,170,944 +36.10(+0.68%)
Sep 14, 2005 5338 5350 5327 5347 1,233,555,968 +9.40(+0.18%)
Sep 13, 2005 5375 5378 5329 5338 1,345,279,104 -37.10(-0.69%)
Sep 12, 2005 5359 5381 5359 5375 1,160,583,552 +0.00(+0.00%)
Sep 11, 2005 5359 5381 5359 5375 1,160,583,552 +15.80(+0.29%)
Sep 09, 2005 5341 5362 5340 5359 1,045,394,816 +18.50(+0.35%)
Sep 08, 2005 5366 5366 5338 5341 1,266,449,152 -25.10(-0.47%)
Sep 07, 2005 5359 5376 5358 5366 1,370,681,088 +6.70(+0.13%)
Sep 06, 2005 5338 5367 5338 5359 1,495,537,408 +21.40(+0.40%)
Sep 05, 2005 5327 5342 5321 5338 1,065,216,896 +0.00(+0.00%)
Sep 04, 2005 5327 5342 5321 5338 1,065,216,896 +10.90(+0.20%)
Sep 02, 2005 5328 5338 5320 5327 1,631,847,040 -1.60(-0.03%)
Sep 01, 2005 5297 5342 5297 5328 1,511,708,288 +31.60(+0.60%)
Aug 31, 2005 5256 5300 5256 5297 1,359,184,000 +41.10(+0.78%)
Aug 30, 2005 5228 5270 5228 5256 1,102,366,720 +27.70(+0.53%)
Aug 29, 2005 5228 5228 5228 5228 0 +0.00(+0.00%)
Aug 28, 2005 5228 5228 5228 5228 0 +0.00(+0.00%)
Aug 26, 2005 5256 5282 5228 5228 928,137,280 -27.60(-0.53%)
Aug 25, 2005 5275 5275 5249 5256 1,083,651,072 -19.50(-0.37%)
Aug 24, 2005 5300 5300 5270 5275 1,371,948,800 -25.00(-0.47%)
Aug 23, 2005 5318 5318 5295 5300 1,113,586,944 -18.20(-0.34%)
Aug 22, 2005 5313 5330 5313 5318 998,728,320 +0.00(+0.00%)
Aug 21, 2005 5313 5330 5313 5318 998,728,320 +5.80(+0.11%)
Aug 19, 2005 5269 5313 5269 5313 1,251,718,272 +43.30(+0.82%)
Aug 18, 2005 5293 5305 5264 5269 1,421,739,648 -23.40(-0.44%)
Aug 17, 2005 5322 5322 5284 5293 1,841,680,384 -29.70(-0.56%)
Aug 16, 2005 5344 5359 5316 5322 1,545,108,224 -21.80(-0.41%)
Aug 15, 2005 5346 5368 5339 5344 1,164,129,408 +0.00(+0.00%)
Aug 14, 2005 5346 5368 5339 5344 1,164,129,408 -1.60(-0.03%)
Aug 12, 2005 5359 5374 5344 5346 1,177,062,144 -12.80(-0.24%)
Aug 11, 2005 5378 5380 5355 5359 1,307,330,432 -18.90(-0.35%)
Aug 10, 2005 5364 5386 5351 5378 1,400,061,952 +13.80(+0.26%)
Aug 09, 2005 5344 5364 5343 5364 1,352,824,832 +19.40(+0.36%)
Aug 08, 2005 5315 5351 5315 5344 1,018,078,528 +0.00(+0.00%)
Aug 07, 2005 5315 5351 5315 5344 1,018,078,528 +29.50(+0.56%)
Aug 05, 2005 5316 5342 5307 5315 1,422,469,376 -0.70(-0.01%)
Aug 04, 2005 5332 5335 5300 5316 1,554,852,864 -16.80(-0.32%)
Aug 03, 2005 5328 5332 5304 5332 1,671,199,104 +4.80(+0.09%)
Aug 02, 2005 5291 5331 5291 5328 1,378,560,000 +36.60(+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.