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 )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 28, 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 (%)
Jan 31, 2014 6544 6574 6503 6538 755,894,272 -5.80(-0.09%)
Jan 30, 2014 6572 6645 6483 6544 990,211,392 -28.00(-0.43%)
Jan 29, 2014 6551 6591 6551 6572 675,704,384 +21.60(+0.33%)
Jan 28, 2014 6664 6665 6539 6551 985,294,592 +0.00(+0.00%)
Jan 27, 2014 6664 6665 6539 6551 985,294,592 -113.00(-1.70%)
Jan 25, 2014 6773 6784 6655 6664 844,748,224 -109.60(-1.62%)
Jan 24, 2014 6826 6837 6761 6773 668,664,320 -53.00(-0.78%)
Jan 23, 2014 6834 6865 6822 6826 548,735,680 -8.00(-0.12%)
Jan 22, 2014 6837 6867 6822 6834 618,281,408 -2.40(-0.04%)
Jan 21, 2014 6829 6838 6811 6837 424,810,688 +0.00(+0.00%)
Jan 20, 2014 6829 6838 6811 6837 424,810,688 +7.40(+0.11%)
Jan 18, 2014 6815 6840 6800 6829 999,744,576 +13.90(+0.20%)
Jan 17, 2014 6820 6832 6811 6815 714,152,704 -4.50(-0.07%)
Jan 16, 2014 6767 6825 6767 6820 693,715,776 +53.00(+0.78%)
Jan 15, 2014 6757 6773 6694 6767 568,346,624 +9.70(+0.14%)
Jan 14, 2014 6740 6766 6731 6757 598,026,880 +0.00(+0.00%)
Jan 13, 2014 6740 6766 6731 6757 598,026,880 +17.26(+0.26%)
Jan 12, 2014 6691 6770 6691 6740 0 +0.04(+0.00%)
Jan 11, 2014 6691 6770 6691 6740 811,611,776 +48.60(+0.73%)
Jan 10, 2014 6722 6746 6679 6691 782,896,512 -30.50(-0.45%)
Jan 09, 2014 6756 6756 6713 6722 720,025,280 -33.70(-0.50%)
Jan 08, 2014 6731 6769 6718 6756 672,375,616 +24.80(+0.37%)
Jan 07, 2014 6731 6752 6715 6731 524,387,008 +0.00(+0.00%)
Jan 06, 2014 6731 6752 6715 6731 524,387,008 +0.03(+0.00%)
Jan 05, 2014 6718 6747 6699 6731 0 -0.03(-0.00%)
Jan 04, 2014 6718 6747 6699 6731 374,841,504 +12.80(+0.19%)
Jan 03, 2014 6749 6759 6708 6718 459,529,088 -31.20(-0.46%)
Jan 02, 2014 6749 6749 6749 6749 0 +0.00(+0.00%)
Jan 01, 2014 6731 6757 6731 6749 153,445,200 +17.80(+0.26%)
Dec 31, 2013 6751 6768 6718 6731 295,360,608 +0.00(+0.00%)
Dec 30, 2013 6751 6768 6718 6731 295,360,608 -19.57(-0.29%)
Dec 29, 2013 6694 6754 6694 6751 0 -0.03(-0.00%)
Dec 28, 2013 6694 6754 6694 6751 291,262,208 +56.70(+0.85%)
Dec 27, 2013 6694 6694 6694 6694 0 +0.00(+0.00%)
Dec 26, 2013 6694 6694 6694 6694 0 +0.00(+0.00%)
Dec 25, 2013 6679 6712 6672 6694 101,669,600 +15.60(+0.23%)
Dec 24, 2013 6607 6679 6606 6679 351,999,296 +0.00(+0.00%)
Dec 23, 2013 6607 6679 6606 6679 351,999,296 +72.02(+1.09%)
Dec 22, 2013 6585 6617 6577 6607 0 -0.02(-0.00%)
Dec 21, 2013 6585 6617 6577 6607 1,096,668,160 +21.90(+0.33%)
Dec 20, 2013 6492 6585 6492 6585 648,648,384 +92.60(+1.43%)
Dec 19, 2013 6486 6524 6486 6492 529,477,888 +5.90(+0.09%)
Dec 18, 2013 6522 6522 6483 6486 584,054,592 -36.00(-0.55%)
Dec 17, 2013 6440 6531 6422 6522 653,797,824 +0.00(+0.00%)
Dec 16, 2013 6440 6531 6422 6522 653,797,824 +82.24(+1.28%)
Dec 15, 2013 6445 6463 6434 6440 0 -0.04(-0.00%)
Dec 14, 2013 6445 6463 6434 6440 694,450,880 -5.30(-0.08%)
Dec 13, 2013 6508 6508 6436 6445 663,531,392 -62.40(-0.96%)
Dec 12, 2013 6523 6556 6508 6508 524,482,112 -15.60(-0.24%)
Dec 11, 2013 6560 6572 6519 6523 553,693,120 -36.20(-0.55%)
Dec 10, 2013 6552 6568 6535 6560 506,215,392 +0.00(+0.00%)
Dec 09, 2013 6552 6568 6535 6560 506,215,392 +7.51(+0.11%)
Dec 08, 2013 6498 6556 6496 6552 0 -0.01(-0.00%)
Dec 07, 2013 6498 6556 6496 6552 564,649,280 +53.70(+0.83%)
Dec 06, 2013 6510 6519 6487 6498 558,155,712 -11.70(-0.18%)
Dec 05, 2013 6532 6545 6480 6510 780,322,624 -22.40(-0.34%)
Dec 04, 2013 6595 6596 6531 6532 685,375,808 -62.90(-0.95%)
Dec 03, 2013 6651 6657 6595 6595 559,055,104 +0.00(+0.00%)
Dec 02, 2013 6651 6657 6595 6595 559,055,104 -55.27(-0.83%)
Dec 01, 2013 6654 6682 6649 6651 0 -0.03(-0.00%)
Nov 30, 2013 6654 6682 6648 6651 535,923,904 -3.90(-0.06%)
Nov 29, 2013 6650 6680 6643 6654 462,672,896 +5.00(+0.08%)
Nov 28, 2013 6636 6664 6636 6650 580,621,888 +13.30(+0.20%)
Nov 27, 2013 6695 6697 6636 6636 985,377,984 -58.40(-0.87%)
Nov 26, 2013 6674 6709 6674 6695 465,826,496 +0.00(+0.00%)
Nov 25, 2013 6674 6709 6674 6695 465,826,496 +20.30(+0.30%)
Nov 24, 2013 6681 6711 6661 6674 0 +0.00(+0.00%)
Nov 23, 2013 6681 6711 6661 6674 495,703,616 -7.00(-0.10%)
Nov 22, 2013 6681 6698 6644 6681 483,785,600 +0.20(+0.00%)
Nov 21, 2013 6698 6711 6662 6681 558,048,128 -16.90(-0.25%)
Nov 20, 2013 6724 6724 6678 6698 532,008,000 -25.50(-0.38%)
Nov 19, 2013 6693 6732 6672 6724 538,915,712 +0.00(+0.00%)
Nov 18, 2013 6693 6732 6672 6724 538,915,712 +30.06(+0.45%)
Nov 17, 2013 6666 6703 6665 6693 0 +0.04(+0.00%)
Nov 16, 2013 6666 6703 6666 6693 587,733,632 +27.30(+0.41%)
Nov 15, 2013 6630 6696 6630 6666 624,125,184 +36.10(+0.54%)
Nov 14, 2013 6727 6727 6614 6630 723,057,280 -96.80(-1.44%)
Nov 13, 2013 6728 6728 6693 6727 589,417,280 -1.60(-0.02%)
Nov 12, 2013 6708 6745 6702 6728 633,862,400 +0.00(+0.00%)
Nov 11, 2013 6708 6745 6702 6728 633,862,400 +19.98(+0.30%)
Nov 10, 2013 6697 6714 6644 6708 0 +0.02(+0.00%)
Nov 09, 2013 6697 6714 6644 6708 598,943,104 +11.20(+0.17%)
Nov 08, 2013 6742 6779 6680 6697 641,427,776 -44.50(-0.66%)
Nov 07, 2013 6747 6768 6736 6742 636,589,120 -5.10(-0.08%)
Nov 06, 2013 6764 6774 6708 6747 723,670,976 -16.80(-0.25%)
Nov 05, 2013 6735 6780 6735 6764 510,147,584 +0.00(+0.00%)
Nov 04, 2013 6735 6780 6735 6764 510,147,584 +28.86(+0.43%)
Nov 03, 2013 6731 6761 6715 6735 0 +0.00(+0.00%)
Nov 02, 2013 6731 6761 6715 6735 0 +0.04(+0.00%)
Nov 01, 2013 6731 6761 6715 6735 675,463,616 +3.30(+0.05%)
Oct 31, 2013 6778 6778 6720 6731 742,779,008 -46.30(-0.68%)
Oct 30, 2013 6775 6820 6764 6778 656,351,616 +3.00(+0.04%)
Oct 29, 2013 6726 6777 6719 6775 781,277,312 +48.90(+0.73%)
Oct 28, 2013 6721 6740 6704 6726 590,265,216 +0.00(+0.00%)
Oct 27, 2013 6721 6740 6704 6726 590,265,216 +4.46(+0.07%)
Oct 26, 2013 6713 6730 6700 6721 0 +0.04(+0.00%)
Oct 25, 2013 6713 6730 6700 6721 569,150,528 +8.10(+0.12%)
Oct 24, 2013 6674 6719 6674 6713 601,321,024 +38.70(+0.58%)
Oct 23, 2013 6696 6696 6655 6674 643,936,576 -21.20(-0.32%)
Oct 22, 2013 6654 6719 6654 6696 575,007,296 +41.50(+0.62%)
Oct 21, 2013 6623 6654 6618 6654 494,967,200 +0.00(+0.00%)
Oct 20, 2013 6623 6654 6618 6654 494,967,200 +31.62(+0.48%)
Oct 19, 2013 6576 6623 6576 6623 0 -0.02(-0.00%)
Oct 18, 2013 6576 6623 6576 6623 710,028,992 +46.40(+0.71%)
Oct 17, 2013 6572 6576 6529 6576 669,589,632 +4.60(+0.07%)
Oct 16, 2013 6549 6584 6504 6572 663,774,272 +22.50(+0.34%)
Oct 15, 2013 6508 6569 6508 6549 603,859,712 +41.40(+0.64%)
Oct 14, 2013 6487 6508 6464 6508 434,972,096 +0.00(+0.00%)
Oct 13, 2013 6487 6508 6464 6508 434,972,096 +20.51(+0.32%)
Oct 12, 2013 6430 6489 6430 6487 0 -0.01(-0.00%)
Oct 11, 2013 6430 6489 6430 6487 545,657,984 +56.70(+0.88%)
Oct 10, 2013 6338 6446 6338 6430 631,265,600 +92.60(+1.46%)
Oct 09, 2013 6366 6373 6317 6338 605,273,984 -27.90(-0.44%)
Oct 08, 2013 6437 6438 6365 6366 718,013,120 -71.50(-1.11%)
Oct 07, 2013 6454 6454 6392 6437 484,159,008 +0.00(+0.00%)
Oct 06, 2013 6454 6454 6392 6437 484,159,008 -16.58(-0.26%)
Oct 05, 2013 6449 6474 6429 6454 0 -0.02(-0.00%)
Oct 04, 2013 6449 6474 6429 6454 528,846,400 +4.90(+0.08%)
Oct 03, 2013 6438 6472 6436 6449 617,408,128 +11.50(+0.18%)
Oct 02, 2013 6460 6460 6386 6438 575,169,920 -22.50(-0.35%)
Oct 01, 2013 6462 6466 6424 6460 599,067,904 -2.20(-0.03%)
Sep 30, 2013 6513 6513 6439 6462 667,902,912 +0.00(+0.00%)
Sep 29, 2013 6513 6513 6439 6462 667,902,912 -50.50(-0.78%)
Sep 27, 2013 6566 6569 6487 6513 556,753,984 -52.90(-0.81%)
Sep 26, 2013 6552 6581 6536 6566 552,698,688 +14.10(+0.22%)
Sep 25, 2013 6572 6588 6526 6552 828,370,816 -20.00(-0.30%)
Sep 24, 2013 6557 6585 6550 6572 663,765,504 +14.10(+0.22%)
Sep 23, 2013 6596 6602 6543 6557 592,406,976 +0.00(+0.00%)
Sep 22, 2013 6596 6602 6543 6557 592,406,976 -39.03(-0.59%)
Sep 21, 2013 6625 6630 6594 6596 0 +0.03(+0.00%)
Sep 20, 2013 6625 6630 6594 6596 1,534,434,048 -29.00(-0.44%)
Sep 19, 2013 6559 6659 6559 6625 799,392,128 +66.60(+1.02%)
Sep 18, 2013 6570 6588 6532 6559 793,615,488 -11.40(-0.17%)
Sep 17, 2013 6623 6623 6570 6570 1,200,508,928 -52.70(-0.80%)
Sep 16, 2013 6584 6653 6584 6623 565,475,200 +0.00(+0.00%)
Sep 15, 2013 6584 6653 6584 6623 565,475,200 +39.10(+0.59%)
Sep 14, 2013 6589 6589 6562 6584 0 +0.00(+0.00%)
Sep 13, 2013 6589 6589 6562 6584 495,637,792 -5.20(-0.08%)
Sep 12, 2013 6588 6606 6559 6589 616,038,720 +0.60(+0.01%)
Sep 11, 2013 6584 6590 6560 6588 709,330,432 +4.40(+0.07%)
Sep 10, 2013 6531 6600 6531 6584 730,044,224 +53.30(+0.82%)
Sep 09, 2013 6547 6556 6509 6531 586,569,088 +0.00(+0.00%)
Sep 08, 2013 6547 6556 6509 6531 586,569,088 -16.63(-0.25%)
Sep 07, 2013 6532 6568 6492 6547 0 +0.03(+0.00%)
Sep 06, 2013 6532 6568 6492 6547 606,304,320 +14.90(+0.23%)
Sep 05, 2013 6475 6543 6462 6532 758,348,480 +57.70(+0.89%)
Sep 04, 2013 6468 6486 6424 6475 717,065,984 +6.30(+0.10%)
Sep 03, 2013 6506 6523 6457 6468 737,860,288 -37.80(-0.58%)
Sep 02, 2013 6413 6532 6413 6506 596,598,976 +0.00(+0.00%)
Sep 01, 2013 6413 6532 6413 6506 596,598,976 +93.27(+1.45%)
Aug 31, 2013 6483 6502 6410 6413 0 +0.03(+0.00%)
Aug 30, 2013 6483 6502 6410 6413 797,043,328 -70.20(-1.08%)
Aug 29, 2013 6430 6500 6430 6483 876,297,472 +53.00(+0.82%)
Aug 28, 2013 6441 6441 6394 6430 748,560,000 -10.90(-0.17%)
Aug 27, 2013 6492 6494 6424 6441 760,395,776 -51.10(-0.79%)
Aug 26, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 25, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 24, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 23, 2013 6447 6517 6422 6492 485,422,592 +45.20(+0.70%)
Aug 22, 2013 6391 6469 6391 6447 501,840,608 +56.10(+0.88%)
Aug 21, 2013 6454 6454 6387 6391 607,065,280 -62.70(-0.97%)
Aug 20, 2013 6466 6466 6399 6454 620,943,424 -12.20(-0.19%)
Aug 19, 2013 6500 6507 6458 6466 467,686,912 +0.00(+0.00%)
Aug 18, 2013 6500 6507 6458 6466 467,686,912 -34.29(-0.53%)
Aug 17, 2013 6483 6502 6461 6500 0 -0.01(-0.00%)
Aug 16, 2013 6483 6502 6461 6500 637,579,904 +16.70(+0.26%)
Aug 15, 2013 6587 6588 6460 6483 667,125,376 -104.10(-1.58%)
Aug 14, 2013 6612 6628 6583 6587 678,146,304 -24.50(-0.37%)
Aug 13, 2013 6574 6620 6568 6612 568,866,816 +37.60(+0.57%)
Aug 12, 2013 6583 6598 6547 6574 478,927,488 +0.00(+0.00%)
Aug 11, 2013 6583 6598 6547 6574 478,927,488 -9.09(-0.14%)
Aug 10, 2013 6530 6601 6529 6583 0 -0.01(-0.00%)
Aug 09, 2013 6530 6601 6530 6583 632,934,592 +53.70(+0.82%)
Aug 08, 2013 6511 6559 6507 6530 566,013,376 +18.50(+0.28%)
Aug 07, 2013 6604 6625 6511 6511 641,422,016 -93.00(-1.41%)
Aug 06, 2013 6620 6630 6562 6604 698,361,792 -15.40(-0.23%)
Aug 05, 2013 6648 6685 6590 6620 604,089,216 +0.00(+0.00%)
Aug 04, 2013 6648 6685 6590 6620 604,089,216 -28.27(-0.43%)
Aug 03, 2013 6682 6697 6624 6648 0 -0.03(-0.00%)
Aug 02, 2013 6682 6697 6624 6648 660,354,432 -34.10(-0.51%)
Aug 01, 2013 6621 6682 6607 6682 977,036,096 +60.90(+0.92%)
Jul 31, 2013 6571 6659 6557 6621 751,660,608 +50.10(+0.76%)
Jul 30, 2013 6560 6601 6560 6571 696,264,320 +10.70(+0.16%)
Jul 29, 2013 6555 6606 6544 6560 487,601,088 +0.00(+0.00%)
Jul 28, 2013 6555 6606 6544 6560 487,601,088 +5.51(+0.08%)
Jul 27, 2013 6588 6630 6535 6555 0 -0.01(-0.00%)
Jul 26, 2013 6588 6630 6535 6555 455,317,792 -33.20(-0.50%)
Jul 25, 2013 6620 6625 6540 6588 505,142,912 -32.40(-0.49%)
Jul 24, 2013 6597 6662 6582 6620 595,811,200 +23.00(+0.35%)
Jul 23, 2013 6623 6658 6597 6597 673,295,808 -25.80(-0.39%)
Jul 22, 2013 6631 6645 6608 6623 502,867,712 +0.00(+0.00%)
Jul 21, 2013 6631 6645 6608 6623 502,867,712 -7.47(-0.11%)
Jul 20, 2013 6634 6635 6592 6631 0 -0.03(-0.00%)
Jul 19, 2013 6634 6635 6592 6631 756,017,472 -3.70(-0.06%)
Jul 18, 2013 6572 6657 6556 6634 657,400,576 +62.50(+0.95%)
Jul 17, 2013 6556 6596 6517 6572 694,630,912 +15.50(+0.24%)
Jul 16, 2013 6586 6606 6556 6556 746,494,784 -29.70(-0.45%)
Jul 15, 2013 6545 6606 6545 6586 585,046,208 +0.00(+0.00%)
Jul 14, 2013 6545 6606 6545 6586 585,046,208 +41.16(+0.63%)
Jul 13, 2013 6543 6584 6540 6545 0 +0.04(+0.00%)
Jul 12, 2013 6543 6584 6540 6545 595,530,176 +1.50(+0.02%)
Jul 11, 2013 6505 6586 6505 6543 646,067,328 +38.40(+0.59%)
Jul 10, 2013 6513 6536 6472 6505 606,500,672 -8.10(-0.12%)
Jul 09, 2013 6450 6531 6450 6513 658,606,976 +63.00(+0.98%)
Jul 08, 2013 6376 6476 6376 6450 622,003,968 +0.00(+0.00%)
Jul 07, 2013 6376 6476 6376 6450 622,003,968 +74.58(+1.17%)
Jul 06, 2013 6422 6499 6364 6376 0 +0.02(+0.00%)
Jul 05, 2013 6422 6499 6364 6376 725,870,016 -46.20(-0.72%)
Jul 04, 2013 6230 6431 6230 6422 824,171,712 +191.80(+3.08%)
Jul 03, 2013 6304 6304 6185 6230 663,008,704 -74.00(-1.17%)
Jul 02, 2013 6308 6314 6266 6304 560,698,880 -3.90(-0.06%)
Jul 01, 2013 6216 6317 6215 6308 657,027,072 +0.00(+0.00%)
Jun 30, 2013 6216 6317 6215 6308 657,027,072 +92.33(+1.49%)
Jun 29, 2013 6243 6269 6208 6215 0 -0.03(-0.00%)
Jun 28, 2013 6243 6269 6208 6216 920,725,824 -27.90(-0.45%)
Jun 27, 2013 6166 6272 6166 6243 803,972,672 +77.90(+1.26%)
Jun 26, 2013 6102 6178 6089 6166 754,668,032 +63.60(+1.04%)
Jun 25, 2013 6029 6115 6029 6102 786,471,872 +72.80(+1.21%)
Jun 24, 2013 6116 6136 6023 6029 864,109,824 +0.00(+0.00%)
Jun 23, 2013 6116 6136 6023 6029 864,109,824 -87.10(-1.42%)
Jun 21, 2013 6160 6244 6116 6116 1,508,289,792 -43.30(-0.70%)
Jun 20, 2013 6349 6349 6145 6160 874,374,976 -189.30(-2.98%)
Jun 19, 2013 6374 6384 6327 6349 723,618,624 -25.40(-0.40%)
Jun 18, 2013 6330 6397 6311 6374 654,137,280 +43.70(+0.69%)
Jun 17, 2013 6308 6371 6308 6330 575,444,224 +0.00(+0.00%)
Jun 16, 2013 6308 6371 6308 6330 575,444,224 +22.24(+0.35%)
Jun 15, 2013 6305 6344 6291 6308 0 -0.04(-0.00%)
Jun 14, 2013 6305 6344 6291 6308 734,161,728 +3.70(+0.06%)
Jun 13, 2013 6300 6311 6206 6305 824,350,720 +5.10(+0.08%)
Jun 12, 2013 6340 6364 6296 6300 693,795,776 -40.60(-0.64%)
Jun 11, 2013 6400 6401 6280 6340 736,368,320 -60.40(-0.94%)
Jun 10, 2013 6412 6421 6380 6400 597,227,008 +0.00(+0.00%)
Jun 09, 2013 6412 6421 6380 6400 597,227,008 -11.49(-0.18%)
Jun 08, 2013 6336 6421 6314 6412 0 -0.01(-0.00%)
Jun 07, 2013 6336 6421 6314 6412 786,639,424 +75.90(+1.20%)
Jun 06, 2013 6419 6435 6336 6336 680,974,016 -83.20(-1.30%)
Jun 05, 2013 6559 6559 6419 6419 800,986,624 -139.30(-2.12%)
Jun 04, 2013 6525 6577 6525 6559 806,462,912 +33.50(+0.51%)
Jun 03, 2013 6583 6583 6514 6525 780,012,992 +0.00(+0.00%)
Jun 02, 2013 6583 6583 6514 6525 780,012,992 -58.00(-0.88%)
May 31, 2013 6657 6657 6578 6583 1,182,587,264 -73.90(-1.11%)
May 30, 2013 6627 6657 6611 6657 594,003,712 +29.80(+0.45%)
May 29, 2013 6762 6762 6621 6627 613,718,272 -134.80(-1.99%)
May 28, 2013 6654 6791 6654 6762 658,595,520 +107.70(+1.62%)
May 27, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 26, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 24, 2013 6697 6720 6640 6654 787,892,224 -42.50(-0.63%)
May 23, 2013 6840 6840 6659 6697 987,091,200 -143.50(-2.10%)
May 22, 2013 6804 6876 6782 6840 964,619,776 +36.40(+0.53%)
May 21, 2013 6756 6804 6744 6804 763,672,384 +48.30(+0.71%)
May 20, 2013 6723 6756 6709 6756 736,130,688 +0.00(+0.00%)
May 19, 2013 6723 6756 6709 6756 736,130,688 +32.50(+0.48%)
May 17, 2013 6688 6727 6670 6723 855,145,280 +35.30(+0.53%)
May 16, 2013 6694 6714 6677 6688 766,342,784 -5.80(-0.09%)
May 15, 2013 6686 6702 6669 6694 690,863,232 +7.50(+0.11%)
May 14, 2013 6632 6686 6618 6686 618,403,712 +54.30(+0.82%)
May 13, 2013 6625 6633 6603 6632 560,542,016 +0.00(+0.00%)
May 12, 2013 6625 6633 6603 6632 560,542,016 +6.80(+0.10%)
May 10, 2013 6593 6638 6592 6625 807,522,688 +32.30(+0.49%)
May 09, 2013 6584 6597 6572 6593 750,085,376 +9.20(+0.14%)
May 08, 2013 6557 6587 6547 6584 703,446,784 +26.20(+0.40%)
May 07, 2013 6522 6564 6521 6557 795,845,376 +35.80(+0.55%)
May 06, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 05, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 03, 2013 6461 6542 6452 6522 768,857,600 +60.80(+0.94%)
May 02, 2013 6451 6470 6410 6461 744,888,384 +9.40(+0.15%)
May 01, 2013 6430 6476 6430 6451 409,459,904 +21.20(+0.33%)
Apr 30, 2013 6458 6483 6413 6430 1,079,343,872 -27.90(-0.43%)
Apr 29, 2013 6426 6458 6419 6458 636,100,992 +0.00(+0.00%)
Apr 28, 2013 6426 6458 6419 6458 636,100,992 +31.58(+0.49%)
Apr 27, 2013 6443 6443 6399 6426 0 +0.02(+0.00%)
Apr 26, 2013 6443 6443 6399 6426 560,270,528 -16.20(-0.25%)
Apr 25, 2013 6432 6467 6412 6443 739,178,880 +10.80(+0.17%)
Apr 24, 2013 6406 6439 6396 6432 735,699,072 +25.70(+0.40%)
Apr 23, 2013 6281 6406 6278 6406 719,139,072 +125.50(+2.00%)
Apr 22, 2013 6287 6342 6259 6281 603,305,920 +0.00(+0.00%)
Apr 21, 2013 6287 6342 6259 6281 603,305,920 -6.00(-0.10%)
Apr 19, 2013 6244 6289 6244 6287 694,202,880 +42.90(+0.69%)
Apr 18, 2013 6244 6278 6226 6244 668,152,704 -0.50(-0.01%)
Apr 17, 2013 6305 6334 6225 6244 738,341,696 -60.40(-0.96%)
Apr 16, 2013 6344 6344 6298 6305 609,897,600 -39.00(-0.61%)
Apr 15, 2013 6384 6384 6300 6344 576,452,096 +0.00(+0.00%)
Apr 14, 2013 6384 6384 6300 6344 576,452,096 -40.80(-0.64%)
Apr 12, 2013 6416 6416 6368 6384 521,445,792 -31.70(-0.49%)
Apr 11, 2013 6387 6424 6378 6416 556,825,984 +28.70(+0.45%)
Apr 10, 2013 6313 6405 6313 6387 678,441,408 +74.20(+1.18%)
Apr 09, 2013 6277 6326 6277 6313 613,230,784 +36.30(+0.58%)
Apr 08, 2013 6250 6290 6250 6277 650,412,480 +0.00(+0.00%)
Apr 07, 2013 6250 6290 6250 6277 650,412,480 +27.12(+0.43%)
Apr 06, 2013 6344 6347 6214 6250 0 -0.02(-0.00%)
Apr 05, 2013 6344 6347 6214 6250 668,684,096 -94.30(-1.49%)
Apr 04, 2013 6420 6426 6341 6344 680,161,216 -76.20(-1.19%)
Apr 03, 2013 6491 6492 6417 6420 676,016,192 -70.40(-1.08%)
Apr 02, 2013 6412 6502 6409 6491 913,557,376 +79.00(+1.23%)
Apr 01, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 31, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 29, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 28, 2013 6388 6448 6382 6412 731,507,008 +24.10(+0.38%)
Mar 27, 2013 6399 6421 6344 6388 755,244,928 -11.80(-0.18%)
Mar 26, 2013 6378 6404 6370 6399 650,359,296 +21.00(+0.33%)
Mar 25, 2013 6393 6458 6367 6378 768,298,176 +0.00(+0.00%)
Mar 24, 2013 6393 6458 6367 6378 768,298,176 -14.40(-0.23%)
Mar 22, 2013 6389 6426 6374 6393 768,806,528 +4.20(+0.07%)
Mar 21, 2013 6433 6436 6364 6389 641,944,192 -44.10(-0.69%)
Mar 20, 2013 6441 6476 6421 6433 724,526,528 -8.60(-0.13%)
Mar 19, 2013 6458 6475 6414 6441 679,522,816 -16.60(-0.26%)
Mar 18, 2013 6490 6490 6386 6458 748,775,872 +0.00(+0.00%)
Mar 17, 2013 6490 6490 6386 6458 748,775,872 -31.80(-0.49%)
Mar 15, 2013 6529 6534 6470 6490 1,262,249,344 -39.70(-0.61%)
Mar 14, 2013 6482 6533 6478 6529 791,452,608 +47.90(+0.74%)
Mar 13, 2013 6511 6511 6438 6482 666,282,368 -29.10(-0.45%)
Mar 12, 2013 6504 6534 6492 6511 616,794,368 +7.00(+0.11%)
Mar 11, 2013 6484 6505 6474 6504 625,233,984 +0.00(+0.00%)
Mar 10, 2013 6484 6505 6474 6504 625,233,984 +20.00(+0.31%)
Mar 09, 2013 6439 6490 6439 6484 844,774,784 +44.40(+0.69%)
Mar 08, 2013 6428 6460 6427 6439 923,031,488 +11.60(+0.18%)
Mar 07, 2013 6432 6461 6419 6428 1,098,361,600 -4.40(-0.07%)
Mar 06, 2013 6346 6437 6345 6432 683,437,120 +86.40(+1.36%)
Mar 05, 2013 6379 6379 6333 6346 704,235,712 +0.00(+0.00%)
Mar 04, 2013 6379 6379 6333 6346 704,235,712 -33.00(-0.52%)
Mar 03, 2013 6361 6392 6309 6379 0 +0.00(+0.00%)
Mar 02, 2013 6361 6392 6309 6379 1,106,390,144 +17.80(+0.28%)
Mar 01, 2013 6326 6372 6326 6361 909,994,176 +34.90(+0.55%)
Feb 28, 2013 6270 6336 6269 6326 707,922,304 +55.50(+0.89%)
Feb 27, 2013 6355 6355 6259 6270 772,273,280 -85.00(-1.34%)
Feb 26, 2013 6336 6390 6324 6355 994,472,384 +0.00(+0.00%)
Feb 25, 2013 6336 6390 6324 6355 994,472,384 +19.70(+0.31%)
Feb 24, 2013 6292 6347 6291 6336 0 +0.00(+0.00%)
Feb 23, 2013 6292 6347 6292 6336 702,828,224 +44.20(+0.70%)
Feb 22, 2013 6395 6395 6278 6292 733,017,024 -103.90(-1.62%)
Feb 21, 2013 6379 6412 6368 6395 756,333,888 +16.30(+0.26%)
Feb 20, 2013 6318 6385 6304 6379 672,871,872 +60.90(+0.96%)
Feb 19, 2013 6328 6330 6307 6318 459,974,912 +0.00(+0.00%)
Feb 18, 2013 6328 6330 6307 6318 459,974,912 -10.06(-0.16%)
Feb 17, 2013 6327 6352 6310 6328 0 -0.04(-0.00%)
Feb 16, 2013 6327 6352 6310 6328 636,564,416 +0.90(+0.01%)
Feb 15, 2013 6359 6365 6302 6327 713,898,880 -31.70(-0.50%)
Feb 14, 2013 6338 6385 6312 6359 756,377,728 +20.70(+0.33%)
Feb 13, 2013 6277 6338 6260 6338 813,154,304 +61.30(+0.98%)
Feb 12, 2013 6264 6295 6252 6277 448,134,208 +0.00(+0.00%)
Feb 11, 2013 6264 6295 6252 6277 448,134,208 +13.20(+0.21%)
Feb 09, 2013 6228 6278 6228 6264 589,359,296 +35.50(+0.57%)
Feb 08, 2013 6295 6313 6217 6228 721,694,528 -66.90(-1.06%)
Feb 07, 2013 6283 6322 6266 6295 673,857,024 +12.50(+0.20%)
Feb 06, 2013 6247 6296 6244 6283 612,214,592 +36.00(+0.58%)
Feb 05, 2013 6347 6347 6237 6247 765,896,896 +0.00(+0.00%)
Feb 04, 2013 6347 6347 6237 6247 765,896,896 -100.44(-1.58%)
Feb 03, 2013 6277 6354 6276 6347 0 +0.04(+0.00%)
Feb 02, 2013 6277 6354 6276 6347 686,175,232 +70.30(+1.12%)
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.