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

D.R.Horton (NY: DHI )

169.00 -0.29 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2010 12.89 13.21 12.51 12.57 18,037,696 +0.38(+3.16%)
Apr 29, 2010 11.76 12.33 11.66 12.18 13,041,520 +0.53(+4.55%)
Apr 28, 2010 11.53 43.45 11.52 11.65 8,699,320 +0.18(+1.57%)
Apr 27, 2010 11.76 12.00 11.44 11.47 10,698,862 -0.40(-3.39%)
Apr 26, 2010 12.17 12.39 11.81 11.87 7,481,265 -0.25(-2.05%)
Apr 23, 2010 11.80 12.44 11.74 12.12 14,397,432 +0.41(+3.51%)
Apr 22, 2010 11.05 11.85 10.92 11.71 13,125,478 +0.61(+5.47%)
Apr 21, 2010 11.10 11.21 10.82 11.10 14,029 +0.19(+1.72%)
Apr 20, 2010 10.61 10.94 10.48 10.91 6,923,739 +0.36(+3.40%)
Apr 19, 2010 10.54 10.61 10.30 10.55 5,645,533 -0.03(-0.24%)
Apr 16, 2010 10.69 10.76 10.29 10.58 10,929,051 -0.20(-1.83%)
Apr 15, 2010 10.80 10.90 10.70 10.78 6,559,442 -0.04(-0.40%)
Apr 14, 2010 10.48 10.96 10.47 10.82 11,905,699 +0.40(+3.86%)
Apr 13, 2010 10.30 10.50 10.27 10.42 8,113,625 +0.13(+1.25%)
Apr 12, 2010 10.43 10.47 10.17 10.29 7,887,975 -0.09(-0.91%)
Apr 09, 2010 10.30 10.42 10.25 10.38 4,524,617 +0.11(+1.08%)
Apr 08, 2010 10.18 10.29 10.05 10.27 9,253,397 +0.07(+0.67%)
Apr 07, 2010 10.73 10.73 10.14 10.20 13,461,698 -0.50(-4.71%)
Apr 06, 2010 10.71 10.77 10.54 10.71 6,535,275 -0.03(-0.24%)
Apr 05, 2010 10.79 10.94 10.66 10.73 5,102,494 +0.03(+0.32%)
Apr 01, 2010 10.88 10.70 10.70 10.70 4,720,758 -0.08(-0.71%)
Mar 31, 2010 10.89 11.01 10.72 10.78 6,322,368 -0.17(-1.56%)
Mar 30, 2010 11.11 11.21 10.88 10.95 4,765,072 -0.20(-1.76%)
Mar 29, 2010 11.30 11.32 10.90 11.15 5,932,298 -0.09(-0.76%)
Mar 26, 2010 11.15 11.44 11.09 11.23 5,144,994 +0.14(+1.23%)
Mar 25, 2010 11.04 11.46 11.04 11.09 7,213,469 +0.10(+0.93%)
Mar 24, 2010 11.08 11.18 10.91 10.99 6,163,641 +0.08(+0.70%)
Mar 23, 2010 10.97 11.02 10.82 10.91 6,006,137 +0.01(+0.08%)
Mar 22, 2010 10.61 10.94 10.58 10.91 3,942,557 +0.21(+1.92%)
Mar 19, 2010 10.96 11.06 10.69 10.70 6,539,064 -0.21(-1.96%)
Mar 18, 2010 11.06 11.11 10.83 10.91 3,434,378 -0.11(-1.01%)
Mar 17, 2010 11.16 11.27 10.94 11.03 5,699,707 -0.12(-1.07%)
Mar 16, 2010 10.95 11.25 10.78 11.15 5,895,455 +0.16(+1.48%)
Mar 15, 2010 10.84 10.98 10.81 10.98 4,127,379 -0.14(-1.23%)
Mar 12, 2010 11.11 11.13 10.93 11.12 5,345,295 +0.03(+0.31%)
Mar 11, 2010 11.08 11.10 10.89 11.09 5,080,143 -0.04(-0.38%)
Mar 10, 2010 11.21 11.32 11.03 11.13 5,860,906 -0.07(-0.61%)
Mar 09, 2010 11.04 11.27 10.97 11.20 5,870,542 +0.11(+1.00%)
Mar 08, 2010 11.01 11.11 10.94 11.09 3,356,102 +0.08(+0.70%)
Mar 05, 2010 10.76 11.08 10.73 11.01 7,595,662 +0.33(+3.04%)
Mar 04, 2010 10.75 10.88 10.53 10.68 5,149,898 -0.07(-0.64%)
Mar 03, 2010 10.77 10.95 10.66 10.75 6,397,001 +0.14(+1.29%)
Mar 02, 2010 10.83 10.88 10.61 10.61 4,449,340 -0.13(-1.19%)
Mar 01, 2010 10.58 10.76 10.58 10.74 4,528,899 +0.17(+1.62%)
Feb 26, 2010 10.58 10.65 10.28 10.57 6,138,285 +0.01(+0.08%)
Feb 25, 2010 10.33 10.56 10.23 10.56 7,016,728 +0.01(+0.08%)
Feb 24, 2010 10.80 10.82 10.30 10.55 11,033,567 -0.20(-1.83%)
Feb 23, 2010 11.02 11.10 10.63 10.75 11,172,533 -0.30(-2.71%)
Feb 22, 2010 11.12 11.20 10.92 11.05 7,251,767 -0.03(-0.23%)
Feb 19, 2010 10.90 11.12 10.90 11.08 9,031,545 +0.15(+1.33%)
Feb 18, 2010 11.10 11.15 10.85 10.93 8,427,656 -0.29(-2.59%)
Feb 17, 2010 11.49 11.57 11.08 11.22 8,095,831 -0.09(-0.76%)
Feb 16, 2010 11.38 11.40 11.16 11.31 5,357,345 +0.13(+1.15%)
Feb 12, 2010 11.33 11.18 11.18 11.18 9,733,560 -0.04(-0.38%)
Feb 11, 2010 10.99 11.31 10.86 11.22 7,629,448 +0.26(+2.40%)
Feb 10, 2010 11.06 11.15 10.74 10.96 8,575,086 -0.11(-1.00%)
Feb 09, 2010 11.15 11.22 10.75 11.07 9,958,955 +0.05(+0.46%)
Feb 08, 2010 10.85 11.31 10.63 11.02 10,191,488 +0.21(+1.97%)
Feb 05, 2010 11.15 11.21 10.37 10.81 16,853,976 -0.46(-4.09%)
Feb 04, 2010 11.11 11.38 11.04 11.27 16,059,319 -0.03(-0.30%)
Feb 03, 2010 11.32 11.35 10.92 11.30 13,732,957 +0.03(+0.30%)
Feb 02, 2010 10.91 11.39 10.43 11.27 33,786,892 +1.18(+11.71%)
Feb 01, 2010 10.09 10.27 9.918 10.08 7,981,864 +0.03(+0.30%)
Jan 29, 2010 10.20 10.34 10.04 10.05 7,959,962 +0.00(+0.00%)
Jan 28, 2010 10.05 10.27 9.833 10.05 11,057,155 +0.10(+1.03%)
Jan 27, 2010 9.560 9.995 9.526 9.952 10,669,713 +0.32(+3.37%)
Jan 26, 2010 9.628 9.884 9.552 9.628 8,520,044 -0.07(-0.70%)
Jan 25, 2010 9.637 9.876 9.526 9.697 7,071,833 +0.14(+1.52%)
Jan 22, 2010 9.824 10.11 9.475 9.552 13,774,958 -0.30(-3.03%)
Jan 21, 2010 10.33 10.38 9.824 9.850 8,531,241 -0.49(-4.78%)
Jan 20, 2010 10.37 10.51 10.30 10.34 6,091,034 -0.17(-1.62%)
Jan 19, 2010 10.32 10.66 10.31 10.52 5,225,206 +0.16(+1.57%)
Jan 15, 2010 10.40 10.35 10.35 10.35 5,494,825 -0.09(-0.90%)
Jan 14, 2010 10.52 10.71 10.43 10.45 5,094,537 -0.14(-1.37%)
Jan 13, 2010 10.44 10.72 10.27 10.59 7,361,845 +0.18(+1.72%)
Jan 12, 2010 10.31 10.43 10.11 10.41 7,014,372 -0.03(-0.25%)
Jan 11, 2010 10.48 10.51 10.25 10.44 4,392,531 +0.06(+0.58%)
Jan 08, 2010 10.34 10.50 10.27 10.38 6,707,912 -0.09(-0.82%)
Jan 07, 2010 10.18 10.77 10.17 10.46 16,191,694 +0.52(+5.23%)
Jan 06, 2010 9.765 10.03 9.714 9.944 9,861,644 +0.09(+0.87%)
Jan 05, 2010 9.492 9.884 9.334 9.859 12,024,176 +0.34(+3.58%)
Jan 04, 2010 9.347 9.535 9.270 9.517 6,799,901 +0.25(+2.67%)
Dec 31, 2009 9.330 9.270 9.270 9.270 3,501,909 -0.10(-1.09%)
Dec 30, 2009 9.202 9.466 9.176 9.373 4,706,660 +0.05(+0.55%)
Dec 29, 2009 9.355 9.483 9.168 9.321 5,752,907 -0.03(-0.27%)
Dec 28, 2009 9.500 9.594 9.245 9.347 6,315,372 -0.14(-1.44%)
Dec 24, 2009 9.458 9.500 9.424 9.483 1,863,259 +0.00(+0.00%)
Dec 23, 2009 9.620 9.662 9.373 9.483 9,354,853 -0.03(-0.27%)
Dec 22, 2009 9.176 9.526 9.134 9.509 10,975,298 +0.45(+4.99%)
Dec 21, 2009 9.202 9.210 8.955 9.057 7,390,008 +0.08(+0.85%)
Dec 18, 2009 8.793 8.980 8.707 8.980 13,429,100 +0.24(+2.73%)
Dec 17, 2009 8.673 8.818 8.596 8.741 7,042,496 -0.06(-0.73%)
Dec 16, 2009 8.477 8.844 8.417 8.805 8,744,932 +0.44(+5.25%)
Dec 15, 2009 8.588 8.673 8.341 8.366 5,925,300 -0.22(-2.58%)
Dec 14, 2009 8.417 8.605 8.392 8.588 4,492,465 +0.18(+2.13%)
Dec 11, 2009 8.460 8.510 8.281 8.409 4,903,215 -0.03(-0.30%)
Dec 10, 2009 8.469 8.588 8.392 8.434 7,112,470 +0.04(+0.51%)
Dec 09, 2009 8.503 8.503 8.264 8.392 5,715,936 -0.01(-0.10%)
Dec 08, 2009 8.366 8.579 8.281 8.400 7,324,551 -0.04(-0.51%)
Dec 07, 2009 8.520 8.699 8.413 8.443 10,565,017 -0.17(-1.98%)
Dec 04, 2009 8.665 8.835 8.434 8.613 10,255,360 +0.09(+1.00%)
Dec 03, 2009 8.648 8.665 8.469 8.528 10,426,133 -0.03(-0.40%)
Dec 02, 2009 8.810 8.963 8.341 8.562 18,244,788 -0.29(-3.29%)
Dec 01, 2009 8.837 8.947 8.684 8.854 7,238,712 +0.12(+1.36%)
Nov 30, 2009 8.879 9.015 8.642 8.735 8,946,133 -0.22(-2.47%)
Nov 27, 2009 8.718 9.024 8.540 8.956 3,859,403 -0.10(-1.13%)
Nov 25, 2009 9.092 9.262 9.007 9.058 7,112,246 +0.07(+0.76%)
Nov 24, 2009 9.168 9.219 8.824 8.990 10,355,654 -0.07(-0.75%)
Nov 23, 2009 9.032 9.269 8.888 9.058 20,145,480 +0.25(+2.80%)
Nov 20, 2009 9.746 9.882 8.701 8.812 42,236,052 -1.60(-15.35%)
Nov 19, 2009 10.41 10.46 10.13 10.41 12,088,637 -0.10(-0.97%)
Nov 18, 2009 10.15 10.61 10.15 10.51 7,532,654 +0.20(+1.89%)
Nov 17, 2009 10.34 10.51 10.12 10.32 8,657,008 -0.14(-1.38%)
Nov 16, 2009 10.18 10.66 10.18 10.46 9,288,618 +0.31(+3.10%)
Nov 13, 2009 10.18 10.43 10.07 10.15 9,186,767 +0.07(+0.67%)
Nov 12, 2009 10.48 10.48 10.03 10.08 8,582,536 -0.42(-4.04%)
Nov 11, 2009 10.25 10.58 10.16 10.50 9,644,753 +0.57(+5.73%)
Nov 10, 2009 10.27 10.41 9.797 9.933 8,910,713 -0.37(-3.63%)
Nov 09, 2009 10.34 10.40 10.05 10.31 9,881,510 +0.09(+0.83%)
Nov 06, 2009 10.02 10.30 9.882 10.22 7,895,186 +0.33(+3.35%)
Nov 05, 2009 9.925 10.40 9.789 9.891 10,338,683 +0.06(+0.61%)
Nov 04, 2009 9.602 10.10 9.559 9.831 12,074,767 +0.31(+3.21%)
Nov 03, 2009 9.202 9.619 9.134 9.525 9,646,576 +0.25(+2.66%)
Nov 02, 2009 9.440 9.542 8.922 9.279 10,277,098 -0.03(-0.36%)
Oct 30, 2009 9.627 9.755 9.194 9.313 13,506,853 -0.36(-3.69%)
Oct 29, 2009 9.670 9.976 9.636 9.670 12,810,179 +0.22(+2.34%)
Oct 28, 2009 9.908 9.984 9.432 9.449 13,336,446 -0.59(-5.84%)
Oct 27, 2009 10.21 10.36 9.916 10.04 8,744,523 -0.10(-1.01%)
Oct 26, 2009 10.59 10.69 10.06 10.14 8,333,734 -0.42(-3.95%)
Oct 23, 2009 10.47 10.60 10.29 10.55 13,321,749 -0.24(-2.20%)
Oct 22, 2009 10.26 11.05 10.14 10.79 15,015,267 +0.45(+4.35%)
Oct 21, 2009 10.32 10.71 10.30 10.34 9,990,864 +0.07(+0.66%)
Oct 20, 2009 10.21 10.28 10.19 10.27 8,327,599 -0.14(-1.31%)
Oct 19, 2009 10.38 10.55 10.25 10.41 9,821,408 +0.04(+0.41%)
Oct 16, 2009 10.43 10.51 10.27 10.37 6,908,487 -0.20(-1.85%)
Oct 15, 2009 10.35 10.64 10.25 10.56 8,204,760 +0.14(+1.39%)
Oct 14, 2009 10.22 10.50 10.22 10.42 8,364,434 +0.40(+4.01%)
Oct 13, 2009 9.823 10.30 9.746 10.02 8,738,452 +0.18(+1.88%)
Oct 12, 2009 9.882 10.05 9.806 9.831 6,139,250 -0.11(-1.11%)
Oct 09, 2009 9.772 10.27 9.636 9.942 9,956,136 +0.14(+1.39%)
Oct 08, 2009 9.228 9.942 9.228 9.806 14,349,614 +0.72(+7.95%)
Oct 07, 2009 9.321 9.415 8.922 9.083 10,007,077 -0.22(-2.37%)
Oct 06, 2009 9.330 9.619 9.262 9.304 10,013,062 +0.14(+1.48%)
Oct 05, 2009 9.066 9.228 8.973 9.168 7,730,430 +0.22(+2.47%)
Oct 02, 2009 9.202 9.270 8.888 8.947 13,273,031 -0.41(-4.36%)
Oct 01, 2009 9.559 9.602 9.304 9.355 12,653,744 -0.34(-3.51%)
Sep 30, 2009 10.08 10.13 9.602 9.695 10,213,338 -0.39(-3.88%)
Sep 29, 2009 10.19 10.31 10.01 10.09 5,783,636 +0.09(+0.85%)
Sep 28, 2009 9.925 10.06 9.780 10.00 3,804,970 +0.17(+1.73%)
Sep 25, 2009 10.08 10.22 9.763 9.831 8,551,696 -0.31(-3.02%)
Sep 24, 2009 10.77 10.92 9.959 10.14 12,953,077 -0.44(-4.18%)
Sep 23, 2009 10.97 10.97 10.56 10.58 7,235,003 -0.38(-3.49%)
Sep 22, 2009 11.20 11.36 10.93 10.96 7,598,547 -0.12(-1.07%)
Sep 21, 2009 11.16 11.29 10.83 11.08 5,642,096 -0.18(-1.59%)
Sep 18, 2009 11.35 11.62 11.13 11.26 9,092,589 -0.27(-2.36%)
Sep 17, 2009 11.70 11.72 11.05 11.53 7,921,811 +0.16(+1.42%)
Sep 16, 2009 11.17 11.67 11.11 11.37 15,299,460 +0.35(+3.16%)
Sep 15, 2009 10.68 11.09 10.61 11.02 7,816,732 +0.37(+3.43%)
Sep 14, 2009 10.71 10.88 10.56 10.66 8,400,567 -0.13(-1.18%)
Sep 11, 2009 11.17 11.31 10.63 10.78 8,023,004 -0.37(-3.28%)
Sep 10, 2009 11.11 11.18 10.83 11.15 3,835,719 +0.12(+1.08%)
Sep 09, 2009 11.01 11.13 10.76 11.03 7,804,489 +0.03(+0.23%)
Sep 08, 2009 10.73 11.11 10.58 11.00 8,951,834 +0.42(+4.02%)
Sep 04, 2009 10.41 10.66 10.25 10.58 3,782,192 +0.16(+1.55%)
Sep 03, 2009 10.32 10.45 10.01 10.42 9,936,158 +0.11(+1.07%)
Sep 02, 2009 10.71 10.83 10.26 10.31 12,467,516 -0.66(-6.04%)
Sep 01, 2009 11.31 11.78 10.92 10.97 8,475,009 -0.42(-3.73%)
Aug 31, 2009 11.48 11.53 11.23 11.39 5,629,906 -0.26(-2.26%)
Aug 28, 2009 11.65 11.79 11.49 11.66 7,284,875 +0.16(+1.40%)
Aug 27, 2009 11.58 11.65 10.97 11.50 10,775,940 -0.22(-1.89%)
Aug 26, 2009 11.23 11.81 11.07 11.72 19,598,048 +0.63(+5.67%)
Aug 25, 2009 10.88 11.34 10.88 11.09 7,361,157 +0.32(+3.00%)
Aug 24, 2009 10.92 11.05 10.71 10.77 8,383,000 +0.01(+0.08%)
Aug 21, 2009 10.55 10.95 10.52 10.76 8,912,091 +0.36(+3.43%)
Aug 20, 2009 10.19 10.52 10.16 10.40 6,290,357 +0.25(+2.51%)
Aug 19, 2009 9.933 10.28 9.772 10.15 9,874,448 -0.24(-2.29%)
Aug 18, 2009 10.10 10.47 9.993 10.38 9,950,905 +0.31(+3.03%)
Aug 17, 2009 10.36 10.36 10.01 10.08 14,626,239 -0.44(-4.21%)
Aug 14, 2009 10.97 10.98 10.39 10.52 11,990,431 -0.45(-4.09%)
Aug 13, 2009 11.22 11.22 10.68 10.97 14,478,337 -0.42(-3.72%)
Aug 12, 2009 11.37 11.69 11.06 11.39 12,827,596 +0.29(+2.59%)
Aug 11, 2009 10.87 11.22 10.59 11.11 9,994,351 +0.27(+2.50%)
Aug 10, 2009 11.44 11.44 10.72 10.83 11,031,549 -0.62(-5.40%)
Aug 07, 2009 11.20 11.69 10.97 11.45 15,843,462 +0.83(+7.81%)
Aug 06, 2009 10.74 10.86 10.47 10.62 9,066,465 -0.05(-0.48%)
Aug 05, 2009 10.48 10.83 10.16 10.67 12,233,467 +0.28(+2.69%)
Aug 04, 2009 9.716 10.61 9.386 10.39 16,544,363 +0.44(+4.43%)
Aug 03, 2009 9.954 10.06 9.678 9.954 8,605,741 +0.14(+1.38%)
Jul 31, 2009 9.606 9.911 9.572 9.818 6,014,233 +0.17(+1.76%)
Jul 30, 2009 9.606 9.818 9.293 9.649 8,546,357 +0.19(+1.97%)
Jul 29, 2009 9.555 9.632 9.310 9.462 7,221,960 -0.19(-2.02%)
Jul 28, 2009 9.496 9.784 9.411 9.657 7,273,815 +0.03(+0.26%)
Jul 27, 2009 9.267 9.759 9.149 9.632 12,561,038 +0.20(+2.16%)
Jul 24, 2009 9.327 9.513 9.115 9.428 831 -0.03(-0.36%)
Jul 23, 2009 8.920 9.649 8.818 9.462 14,632,420 +0.67(+7.61%)
Jul 22, 2009 8.268 8.861 8.234 8.793 8,359,842 +0.47(+5.60%)
Jul 21, 2009 8.547 8.624 8.183 8.327 5,425,509 -0.18(-2.09%)
Jul 20, 2009 8.446 8.666 8.327 8.505 11,178,933 +0.12(+1.41%)
Jul 17, 2009 8.234 8.564 8.209 8.386 8,927,115 +0.22(+2.70%)
Jul 16, 2009 7.920 8.217 7.819 8.166 9,430,056 +0.23(+2.88%)
Jul 15, 2009 7.844 8.014 7.683 7.937 12,372,494 +0.42(+5.52%)
Jul 14, 2009 7.226 7.548 7.116 7.522 8,757,899 +0.30(+4.10%)
Jul 13, 2009 7.116 7.243 7.048 7.226 10,899,544 +0.03(+0.35%)
Jul 10, 2009 7.311 7.344 7.006 7.200 6,522,893 -0.16(-2.19%)
Jul 09, 2009 7.184 7.455 7.141 7.361 7,743,816 +0.25(+3.45%)
Jul 08, 2009 7.226 7.251 6.997 7.116 14,814,157 -0.08(-1.06%)
Jul 07, 2009 7.438 7.531 7.158 7.192 11,093,320 -0.24(-3.19%)
Jul 06, 2009 7.632 7.776 7.336 7.429 10,880,106 -0.28(-3.63%)
Jul 02, 2009 7.836 7.861 7.709 7.709 8,074,397 -0.20(-2.57%)
Jul 01, 2009 7.895 8.073 7.861 7.912 8,628,644 -0.02(-0.21%)
Jun 30, 2009 8.031 8.234 7.920 7.929 10,419,134 -0.15(-1.89%)
Jun 29, 2009 8.310 8.336 7.971 8.081 9,213,488 -0.05(-0.63%)
Jun 26, 2009 8.090 8.310 8.065 8.132 9,104,958 +0.03(+0.31%)
Jun 25, 2009 7.840 8.132 7.819 8.107 10,260,188 +0.37(+4.82%)
Jun 24, 2009 7.836 8.031 7.632 7.734 14,686,172 -0.02(-0.22%)
Jun 23, 2009 7.887 8.005 7.683 7.751 10,115,015 -0.03(-0.33%)
Jun 22, 2009 7.836 8.039 7.760 7.776 12,133,261 -0.18(-2.24%)
Jun 19, 2009 8.014 8.065 7.870 7.954 11,572,634 +0.04(+0.54%)
Jun 18, 2009 8.310 8.319 7.802 7.912 6,601,171 -0.29(-3.51%)
Jun 17, 2009 8.158 8.361 7.760 8.200 11,182,493 +0.14(+1.79%)
Jun 16, 2009 7.954 8.302 7.878 8.056 8,468,156 +0.10(+1.28%)
Jun 15, 2009 7.920 8.097 7.853 7.954 11,321,888 -0.15(-1.88%)
Jun 12, 2009 8.022 8.115 7.887 8.107 9,428,222 -0.02(-0.21%)
Jun 11, 2009 8.149 8.183 7.980 8.124 9,797,200 -0.03(-0.31%)
Jun 10, 2009 8.319 8.395 8.031 8.149 7,972,744 -0.06(-0.72%)
Jun 09, 2009 8.234 8.386 8.115 8.209 8,238,016 +0.03(+0.31%)
Jun 08, 2009 8.048 8.293 7.920 8.183 12,696,952 +0.38(+4.89%)
Jun 05, 2009 8.200 8.200 7.751 7.802 11,316,050 -0.17(-2.13%)
Jun 04, 2009 7.768 8.081 7.666 7.971 8,664,493 +0.21(+2.73%)
Jun 03, 2009 8.081 8.132 7.632 7.760 9,569,796 -0.40(-4.88%)
Jun 02, 2009 7.827 8.327 7.802 8.158 11,784,586 +0.32(+4.11%)
Jun 01, 2009 7.887 8.115 7.700 7.836 12,006,700 +0.03(+0.43%)
May 29, 2009 7.446 7.920 7.429 7.802 13,280,775 +0.44(+5.98%)
May 28, 2009 7.954 8.056 7.226 7.361 19,470,740 -0.45(-5.75%)
May 27, 2009 8.056 8.505 7.793 7.810 13,544,267 -0.21(-2.64%)
May 26, 2009 7.522 8.128 7.522 8.022 9,941,695 +0.39(+5.11%)
May 22, 2009 7.768 7.861 7.514 7.632 6,720,228 -0.12(-1.53%)
May 21, 2009 8.014 8.094 7.590 7.751 10,571,933 -0.42(-5.18%)
May 20, 2009 8.607 8.844 8.090 8.175 14,324,015 -0.26(-3.11%)
May 19, 2009 8.039 8.641 8.039 8.437 18,004,548 +0.15(+1.84%)
May 18, 2009 7.870 8.344 7.641 8.285 14,902,258 +0.67(+8.79%)
May 15, 2009 7.743 8.073 7.548 7.616 11,251,979 -0.11(-1.45%)
May 14, 2009 7.626 7.997 7.365 7.727 14,482,401 +0.12(+1.55%)
May 13, 2009 7.845 7.888 7.559 7.609 14,478,801 -0.39(-4.85%)
May 12, 2009 8.343 8.554 7.812 7.997 12,866,607 -0.30(-3.56%)
May 11, 2009 8.293 8.613 8.065 8.293 12,968,022 -0.14(-1.70%)
May 08, 2009 8.520 8.638 8.006 8.436 18,195,356 -0.46(-5.12%)
May 07, 2009 9.001 9.069 7.934 8.892 31,813,176 -0.21(-2.32%)
May 06, 2009 9.912 10.32 8.984 9.102 26,884,556 -1.32(-12.63%)
May 05, 2009 10.76 11.21 9.963 10.42 18,443,060 -0.96(-8.45%)
May 04, 2009 11.30 11.38 11.17 11.38 12,654,429 +0.95(+9.14%)
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.