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

Vista Gold Corp (NY: VGZ )

0.5039 -0.0156 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2005 3.130 3.280 3.110 3.270 55,700 +0.11(+3.48%)
May 27, 2005 3.090 3.220 3.090 3.160 102,600 +0.06(+1.94%)
May 26, 2005 3.150 3.180 3.100 3.100 27,200 +0.02(+0.64%)
May 25, 2005 3.100 3.160 3.050 3.080 22,500 +0.02(+0.67%)
May 24, 2005 3.100 3.130 3.040 3.060 51,000 -0.03(-0.97%)
May 23, 2005 2.960 3.120 2.960 3.090 42,200 +0.12(+4.04%)
May 20, 2005 3.020 3.030 2.950 2.970 32,600 -0.07(-2.30%)
May 19, 2005 3.090 3.090 3.010 3.040 15,900 -0.03(-0.98%)
May 18, 2005 2.930 3.120 2.930 3.070 33,800 +0.11(+3.72%)
May 17, 2005 3.040 3.040 2.950 2.960 45,900 +0.02(+0.68%)
May 16, 2005 2.970 3.100 2.900 2.940 75,900 +0.03(+1.03%)
May 13, 2005 3.050 3.070 2.800 2.910 103,900 -0.16(-5.21%)
May 12, 2005 3.200 3.240 3.030 3.070 124,200 -0.26(-7.81%)
May 11, 2005 3.160 3.500 3.120 3.330 144,600 +0.17(+5.38%)
May 10, 2005 3.020 3.190 3.020 3.160 106,800 +0.14(+4.64%)
May 09, 2005 3.060 3.070 2.900 3.020 65,300 -0.03(-0.98%)
May 06, 2005 3.050 3.150 3.040 3.050 121,200 -0.03(-0.97%)
May 05, 2005 3.150 3.150 3.050 3.080 31,000 +0.00(+0.00%)
May 04, 2005 3.000 3.150 2.980 3.080 72,100 +0.15(+5.12%)
May 03, 2005 2.950 2.990 2.860 2.930 67,100 +0.06(+2.09%)
May 02, 2005 2.900 2.930 2.790 2.870 80,500 -0.10(-3.37%)
Apr 29, 2005 2.890 3.010 2.870 2.970 106,300 +0.13(+4.58%)
Apr 28, 2005 3.010 3.010 2.760 2.840 114,300 -0.24(-7.79%)
Apr 27, 2005 3.100 3.170 2.950 3.080 86,600 -0.10(-3.14%)
Apr 26, 2005 3.150 3.250 3.120 3.180 68,000 +0.05(+1.60%)
Apr 25, 2005 3.150 3.150 3.060 3.130 33,500 +0.02(+0.64%)
Apr 22, 2005 3.120 3.140 2.920 3.110 96,900 +0.00(+0.00%)
Apr 21, 2005 3.230 3.300 2.950 3.110 168,400 -0.13(-4.01%)
Apr 20, 2005 3.290 3.440 3.160 3.240 126,600 -0.04(-1.22%)
Apr 19, 2005 3.150 3.320 3.150 3.280 66,600 +0.17(+5.47%)
Apr 18, 2005 3.050 3.150 3.020 3.110 52,000 +0.02(+0.65%)
Apr 15, 2005 3.070 3.180 3.030 3.090 104,700 -0.04(-1.28%)
Apr 14, 2005 3.500 3.500 3.000 3.130 302,700 -0.40(-11.33%)
Apr 13, 2005 3.510 3.550 3.500 3.530 29,700 +0.02(+0.57%)
Apr 12, 2005 3.500 3.550 3.500 3.510 74,200 +0.01(+0.29%)
Apr 11, 2005 3.520 3.590 3.500 3.500 33,100 +0.00(+0.00%)
Apr 08, 2005 3.420 3.520 3.410 3.500 27,800 +0.05(+1.49%)
Apr 07, 2005 3.480 3.490 3.420 3.449 50,200 -0.03(-0.91%)
Apr 06, 2005 3.460 3.500 3.440 3.480 38,000 +0.02(+0.58%)
Apr 05, 2005 3.500 3.500 3.440 3.460 35,500 -0.03(-0.86%)
Apr 04, 2005 3.550 3.560 3.440 3.490 65,200 -0.10(-2.79%)
Apr 01, 2005 3.560 3.600 3.560 3.590 15,400 -0.01(-0.28%)
Mar 31, 2005 3.600 3.670 3.600 3.600 16,200 +0.00(+0.00%)
Mar 30, 2005 3.570 3.650 3.560 3.600 31,800 +0.03(+0.84%)
Mar 29, 2005 3.660 3.660 3.560 3.570 38,800 -0.09(-2.46%)
Mar 28, 2005 3.700 3.730 3.660 3.660 37,000 -0.03(-0.81%)
Mar 24, 2005 3.650 3.740 3.650 3.690 59,600 +0.06(+1.65%)
Mar 23, 2005 3.740 3.740 3.600 3.630 76,600 -0.15(-3.97%)
Mar 22, 2005 3.860 3.940 3.760 3.780 78,300 -0.08(-2.07%)
Mar 21, 2005 3.800 3.860 3.720 3.860 92,200 +0.03(+0.78%)
Mar 18, 2005 3.790 3.900 3.740 3.830 73,300 +0.05(+1.32%)
Mar 17, 2005 4.000 4.020 3.710 3.780 160,500 -0.25(-6.20%)
Mar 16, 2005 4.080 4.080 4.010 4.030 54,300 -0.02(-0.49%)
Mar 15, 2005 4.100 4.100 4.010 4.050 27,800 +0.00(+0.00%)
Mar 14, 2005 4.000 4.100 3.980 4.050 76,400 -0.01(-0.25%)
Mar 11, 2005 4.050 4.140 4.010 4.060 70,100 +0.01(+0.25%)
Mar 10, 2005 4.140 4.160 4.050 4.050 50,500 -0.10(-2.41%)
Mar 09, 2005 4.160 4.270 4.150 4.150 101,400 +0.00(+0.00%)
Mar 08, 2005 4.040 4.160 4.040 4.150 142,800 +0.14(+3.49%)
Mar 07, 2005 3.930 4.040 3.920 4.010 69,700 +0.09(+2.30%)
Mar 04, 2005 3.900 3.920 3.850 3.920 43,000 +0.06(+1.55%)
Mar 03, 2005 3.750 3.890 3.730 3.860 67,300 +0.02(+0.56%)
Mar 02, 2005 3.760 3.900 3.730 3.838 50,300 +0.05(+1.28%)
Mar 01, 2005 3.880 3.900 3.730 3.790 46,300 -0.09(-2.32%)
Feb 28, 2005 3.840 3.950 3.830 3.880 79,000 +0.04(+1.04%)
Feb 25, 2005 3.830 3.950 3.800 3.840 99,400 +0.00(+0.00%)
Feb 24, 2005 3.920 3.960 3.800 3.840 87,600 -0.07(-1.79%)
Feb 23, 2005 4.030 4.030 3.800 3.910 136,500 -0.12(-2.98%)
Feb 22, 2005 4.020 4.080 3.980 4.030 79,000 +0.10(+2.54%)
Feb 18, 2005 3.950 3.960 3.850 3.930 43,500 +0.03(+0.77%)
Feb 17, 2005 3.830 3.980 3.680 3.900 88,800 +0.06(+1.56%)
Feb 16, 2005 3.700 3.840 3.680 3.840 55,800 +0.08(+2.13%)
Feb 15, 2005 3.850 3.870 3.760 3.760 59,700 -0.08(-2.08%)
Feb 14, 2005 3.820 3.890 3.820 3.840 54,000 +0.04(+1.05%)
Feb 11, 2005 3.780 3.890 3.770 3.800 48,700 +0.04(+1.06%)
Feb 10, 2005 3.500 3.780 3.500 3.760 70,600 +0.16(+4.44%)
Feb 09, 2005 3.560 3.650 3.510 3.600 32,100 +0.04(+1.12%)
Feb 08, 2005 3.520 3.560 3.420 3.560 67,700 +0.02(+0.56%)
Feb 07, 2005 3.590 3.620 3.500 3.540 61,500 -0.04(-1.12%)
Feb 04, 2005 3.600 3.630 3.550 3.580 64,200 -0.05(-1.38%)
Feb 03, 2005 3.610 3.700 3.600 3.630 52,000 -0.04(-1.09%)
Feb 02, 2005 3.680 3.740 3.610 3.670 40,100 +0.03(+0.82%)
Feb 01, 2005 3.640 3.750 3.640 3.640 29,500 -0.10(-2.67%)
Jan 31, 2005 3.770 3.770 3.620 3.740 58,200 -0.03(-0.80%)
Jan 28, 2005 3.700 3.790 3.620 3.770 89,700 +0.19(+5.31%)
Jan 27, 2005 3.510 3.600 3.460 3.580 74,400 +0.07(+1.99%)
Jan 26, 2005 3.550 3.560 3.500 3.510 36,100 -0.02(-0.57%)
Jan 25, 2005 3.600 3.600 3.500 3.530 44,100 -0.04(-1.12%)
Jan 24, 2005 3.600 3.680 3.550 3.570 37,600 -0.01(-0.28%)
Jan 21, 2005 3.500 3.620 3.500 3.580 78,000 +0.09(+2.58%)
Jan 20, 2005 3.500 3.550 3.400 3.490 54,900 -0.01(-0.29%)
Jan 19, 2005 3.510 3.550 3.450 3.500 53,500 -0.02(-0.57%)
Jan 18, 2005 3.490 3.550 3.480 3.520 33,200 +0.02(+0.57%)
Jan 14, 2005 3.450 3.500 3.360 3.500 32,800 +0.02(+0.57%)
Jan 13, 2005 3.520 3.520 3.421 3.480 48,800 -0.06(-1.69%)
Jan 12, 2005 3.650 3.690 3.520 3.540 59,800 +0.01(+0.28%)
Jan 11, 2005 3.450 3.640 3.430 3.530 60,100 +0.13(+3.82%)
Jan 10, 2005 3.400 3.500 3.380 3.400 65,800 +0.05(+1.49%)
Jan 07, 2005 3.450 3.450 3.300 3.350 99,400 -0.06(-1.76%)
Jan 06, 2005 3.440 3.450 3.350 3.410 47,200 -0.03(-0.87%)
Jan 05, 2005 3.540 3.550 3.410 3.440 60,200 -0.14(-3.91%)
Jan 04, 2005 3.550 3.600 3.550 3.580 79,500 +0.00(+0.00%)
Jan 03, 2005 3.560 3.720 3.560 3.580 142,200 -0.22(-5.79%)
Dec 31, 2004 3.860 3.870 3.770 3.800 102,800 -0.06(-1.55%)
Dec 30, 2004 3.850 3.930 3.850 3.860 45,100 -0.02(-0.52%)
Dec 29, 2004 3.920 3.920 3.750 3.880 105,700 -0.06(-1.52%)
Dec 28, 2004 3.950 3.980 3.840 3.940 38,600 +0.00(+0.00%)
Dec 27, 2004 3.880 4.000 3.860 3.940 86,100 +0.09(+2.34%)
Dec 23, 2004 3.830 3.870 3.780 3.850 22,200 +0.06(+1.58%)
Dec 22, 2004 3.840 3.870 3.780 3.790 52,900 -0.03(-0.79%)
Dec 21, 2004 3.810 3.850 3.756 3.820 43,500 +0.04(+1.06%)
Dec 20, 2004 3.910 3.920 3.780 3.780 88,900 -0.12(-3.08%)
Dec 17, 2004 3.940 3.940 3.860 3.900 68,500 +0.01(+0.26%)
Dec 16, 2004 3.950 3.970 3.880 3.890 68,800 -0.09(-2.26%)
Dec 15, 2004 3.900 4.010 3.900 3.980 94,000 +0.10(+2.58%)
Dec 14, 2004 3.950 3.950 3.880 3.880 84,900 -0.08(-2.02%)
Dec 13, 2004 3.940 3.980 3.890 3.960 79,300 +0.05(+1.28%)
Dec 10, 2004 3.910 3.940 3.880 3.910 46,300 -0.03(-0.76%)
Dec 09, 2004 3.930 3.980 3.900 3.940 110,800 -0.01(-0.25%)
Dec 08, 2004 3.960 3.980 3.880 3.950 137,000 -0.11(-2.71%)
Dec 07, 2004 4.100 4.150 4.050 4.060 47,400 -0.10(-2.40%)
Dec 06, 2004 4.260 4.260 4.070 4.160 74,500 -0.10(-2.35%)
Dec 03, 2004 4.160 4.300 4.040 4.260 168,100 +0.06(+1.43%)
Dec 02, 2004 4.500 4.500 4.160 4.200 199,600 -0.28(-6.25%)
Dec 01, 2004 4.590 4.630 4.480 4.480 74,600 -0.09(-1.97%)
Nov 30, 2004 4.720 4.740 4.510 4.570 85,500 -0.13(-2.77%)
Nov 29, 2004 4.650 4.750 4.600 4.700 112,400 +0.10(+2.17%)
Nov 26, 2004 4.560 4.630 4.550 4.600 86,000 +0.03(+0.66%)
Nov 24, 2004 4.500 4.600 4.480 4.570 58,500 +0.09(+2.01%)
Nov 23, 2004 4.700 4.700 4.410 4.480 144,000 -0.22(-4.68%)
Nov 22, 2004 4.750 4.790 4.660 4.700 152,400 -0.01(-0.21%)
Nov 19, 2004 4.370 4.850 4.370 4.710 412,600 +0.35(+8.03%)
Nov 18, 2004 4.300 4.400 4.240 4.360 98,300 +0.01(+0.23%)
Nov 17, 2004 4.340 4.440 4.320 4.350 134,900 +0.06(+1.40%)
Nov 16, 2004 4.200 4.300 4.200 4.290 108,200 +0.11(+2.63%)
Nov 15, 2004 4.290 4.340 4.180 4.180 232,800 -0.07(-1.65%)
Nov 12, 2004 4.150 4.290 4.120 4.250 373,900 +0.10(+2.41%)
Nov 11, 2004 4.150 4.200 4.080 4.150 67,300 +0.00(+0.00%)
Nov 10, 2004 4.200 4.200 4.080 4.150 67,200 -0.03(-0.72%)
Nov 09, 2004 4.190 4.200 4.100 4.180 156,400 -0.01(-0.24%)
Nov 08, 2004 4.160 4.220 4.120 4.190 97,200 +0.01(+0.24%)
Nov 05, 2004 4.060 4.280 4.050 4.180 64,700 +0.14(+3.47%)
Nov 04, 2004 4.000 4.200 4.000 4.040 127,800 +0.14(+3.59%)
Nov 03, 2004 3.950 4.000 3.900 3.900 69,600 +0.09(+2.36%)
Nov 02, 2004 3.950 4.160 3.750 3.810 166,000 -0.16(-4.03%)
Nov 01, 2004 4.020 4.100 3.850 3.970 121,500 -0.03(-0.75%)
Oct 29, 2004 4.040 4.180 4.000 4.000 92,100 -0.02(-0.50%)
Oct 28, 2004 4.050 4.120 4.000 4.020 97,100 -0.08(-1.95%)
Oct 27, 2004 4.180 4.190 4.080 4.100 55,400 -0.06(-1.44%)
Oct 26, 2004 4.160 4.200 4.110 4.160 81,900 -0.03(-0.72%)
Oct 25, 2004 4.300 4.390 4.150 4.190 233,700 -0.10(-2.33%)
Oct 22, 2004 4.330 4.330 4.200 4.290 88,400 -0.04(-0.92%)
Oct 21, 2004 4.320 4.350 4.265 4.330 74,900 +0.02(+0.46%)
Oct 20, 2004 4.210 4.350 4.210 4.310 134,600 +0.20(+4.87%)
Oct 19, 2004 4.150 4.230 4.110 4.110 49,000 +0.06(+1.48%)
Oct 18, 2004 4.250 4.290 4.050 4.050 74,900 -0.16(-3.80%)
Oct 15, 2004 4.180 4.290 4.180 4.210 126,300 +0.05(+1.20%)
Oct 14, 2004 4.210 4.210 4.130 4.160 67,600 -0.02(-0.48%)
Oct 13, 2004 4.100 4.200 4.050 4.180 157,700 -0.01(-0.24%)
Oct 12, 2004 4.150 4.260 4.070 4.190 84,900 -0.16(-3.68%)
Oct 11, 2004 4.460 4.460 4.280 4.350 94,600 -0.11(-2.47%)
Oct 08, 2004 4.480 4.530 4.420 4.460 192,400 +0.04(+0.90%)
Oct 07, 2004 4.480 4.480 4.320 4.420 96,400 -0.06(-1.34%)
Oct 06, 2004 4.460 4.490 4.360 4.480 99,800 +0.00(+0.00%)
Oct 05, 2004 4.210 4.500 4.210 4.480 180,300 +0.29(+6.92%)
Oct 04, 2004 4.150 4.200 4.000 4.190 158,100 -0.02(-0.48%)
Oct 01, 2004 4.290 4.310 4.180 4.210 112,900 -0.12(-2.77%)
Sep 30, 2004 4.000 4.360 4.000 4.330 316,600 +0.36(+9.07%)
Sep 29, 2004 4.040 4.050 3.910 3.970 77,400 -0.06(-1.49%)
Sep 28, 2004 3.950 4.040 3.910 4.030 119,500 +0.13(+3.33%)
Sep 27, 2004 4.000 4.000 3.870 3.900 80,500 -0.09(-2.26%)
Sep 24, 2004 4.080 4.080 3.900 3.990 46,100 -0.07(-1.72%)
Sep 23, 2004 4.020 4.150 4.000 4.060 144,500 +0.06(+1.50%)
Sep 22, 2004 4.000 4.070 3.940 4.000 129,400 +0.00(+0.00%)
Sep 21, 2004 3.900 4.000 3.880 4.000 70,800 +0.15(+3.90%)
Sep 20, 2004 3.850 3.880 3.820 3.850 10,700 -0.04(-1.03%)
Sep 17, 2004 3.800 3.890 3.750 3.890 27,400 +0.09(+2.37%)
Sep 16, 2004 3.820 3.930 3.800 3.800 15,500 +0.03(+0.80%)
Sep 15, 2004 3.800 3.850 3.760 3.770 14,600 -0.11(-2.84%)
Sep 14, 2004 3.870 3.940 3.800 3.880 86,400 +0.01(+0.26%)
Sep 13, 2004 3.800 3.900 3.790 3.870 48,000 +0.07(+1.84%)
Sep 10, 2004 3.780 3.900 3.780 3.800 38,000 +0.03(+0.80%)
Sep 09, 2004 3.700 3.770 3.650 3.770 44,500 +0.04(+1.07%)
Sep 08, 2004 3.700 3.790 3.650 3.730 32,000 -0.05(-1.32%)
Sep 07, 2004 3.800 3.800 3.600 3.780 75,800 -0.06(-1.56%)
Sep 03, 2004 3.850 3.850 3.780 3.840 57,400 +0.00(+0.00%)
Sep 02, 2004 3.940 3.940 3.830 3.840 20,500 -0.10(-2.54%)
Sep 01, 2004 3.900 3.950 3.850 3.940 25,700 +0.04(+1.03%)
Aug 31, 2004 3.850 3.940 3.850 3.900 60,900 +0.00(+0.00%)
Aug 30, 2004 3.900 3.960 3.860 3.900 47,200 +0.05(+1.30%)
Aug 27, 2004 3.900 3.900 3.780 3.850 56,800 -0.02(-0.52%)
Aug 26, 2004 3.950 3.980 3.860 3.870 29,700 -0.07(-1.78%)
Aug 25, 2004 3.800 3.990 3.800 3.940 45,000 +0.18(+4.79%)
Aug 24, 2004 3.800 3.810 3.700 3.760 57,000 -0.05(-1.31%)
Aug 23, 2004 3.940 4.210 3.770 3.810 85,500 -0.13(-3.30%)
Aug 20, 2004 4.020 4.150 3.860 3.940 100,300 -0.06(-1.50%)
Aug 19, 2004 3.740 4.010 3.740 4.000 90,000 +0.31(+8.40%)
Aug 18, 2004 3.530 3.740 3.480 3.690 76,400 +0.16(+4.53%)
Aug 17, 2004 3.430 3.580 3.400 3.530 66,600 +0.06(+1.73%)
Aug 16, 2004 3.400 3.500 3.400 3.470 93,400 +0.09(+2.66%)
Aug 13, 2004 3.350 3.410 3.280 3.380 127,600 +0.08(+2.42%)
Aug 12, 2004 3.310 3.330 3.260 3.300 44,500 +0.04(+1.23%)
Aug 11, 2004 3.300 3.350 3.230 3.260 68,100 -0.14(-4.12%)
Aug 10, 2004 3.460 3.500 3.400 3.400 60,400 -0.04(-1.16%)
Aug 09, 2004 3.430 3.480 3.400 3.440 35,500 -0.04(-1.15%)
Aug 06, 2004 3.380 3.540 3.350 3.480 114,400 +0.20(+6.10%)
Aug 05, 2004 3.420 3.450 3.180 3.280 45,100 -0.17(-4.93%)
Aug 04, 2004 3.500 3.500 3.440 3.450 40,300 -0.08(-2.27%)
Aug 03, 2004 3.480 3.580 3.470 3.530 43,200 +0.04(+1.15%)
Aug 02, 2004 3.600 3.650 3.460 3.490 48,900 -0.02(-0.57%)
Jul 30, 2004 3.500 3.640 3.450 3.510 85,400 +0.07(+2.03%)
Jul 29, 2004 3.350 3.530 3.300 3.440 81,600 -0.16(-4.44%)
Jul 28, 2004 3.650 3.750 3.500 3.600 46,500 +0.08(+2.27%)
Jul 27, 2004 3.600 3.620 3.410 3.520 126,100 -0.01(-0.28%)
Jul 26, 2004 3.640 3.710 3.526 3.530 75,000 -0.08(-2.22%)
Jul 23, 2004 3.750 3.750 3.570 3.610 74,700 -0.14(-3.73%)
Jul 22, 2004 3.740 3.800 3.730 3.750 56,800 +0.02(+0.54%)
Jul 21, 2004 3.750 3.920 3.730 3.730 48,800 -0.04(-1.06%)
Jul 20, 2004 3.800 3.850 3.730 3.770 64,000 -0.03(-0.79%)
Jul 19, 2004 4.010 4.010 3.760 3.800 93,000 -0.22(-5.47%)
Jul 16, 2004 3.990 4.200 3.950 4.020 32,500 +0.08(+2.03%)
Jul 15, 2004 3.940 4.000 3.880 3.940 32,800 -0.02(-0.51%)
Jul 14, 2004 4.020 4.040 3.910 3.960 19,300 +0.02(+0.51%)
Jul 13, 2004 3.900 3.950 3.760 3.940 60,400 -0.05(-1.25%)
Jul 12, 2004 4.130 4.130 3.950 3.990 76,300 -0.12(-2.92%)
Jul 09, 2004 4.110 4.150 4.010 4.110 59,400 +0.01(+0.24%)
Jul 08, 2004 4.140 4.190 4.070 4.100 69,900 +0.00(+0.00%)
Jul 07, 2004 4.020 4.180 4.000 4.100 62,200 +0.10(+2.50%)
Jul 06, 2004 4.170 4.170 3.850 4.000 79,200 -0.18(-4.31%)
Jul 02, 2004 3.940 4.180 3.880 4.180 62,100 +0.24(+6.09%)
Jul 01, 2004 4.010 4.010 3.900 3.940 18,400 -0.08(-1.99%)
Jun 30, 2004 3.760 4.020 3.700 4.020 63,500 +0.29(+7.77%)
Jun 29, 2004 3.770 3.850 3.700 3.730 61,400 -0.04(-1.06%)
Jun 28, 2004 3.950 3.950 3.730 3.770 31,500 -0.12(-3.08%)
Jun 25, 2004 3.890 3.920 3.850 3.890 30,800 -0.02(-0.51%)
Jun 24, 2004 3.760 3.940 3.700 3.910 95,500 +0.21(+5.68%)
Jun 23, 2004 3.650 3.700 3.600 3.700 73,200 +0.08(+2.21%)
Jun 22, 2004 3.600 3.700 3.600 3.620 42,500 +0.02(+0.56%)
Jun 21, 2004 3.750 3.770 3.600 3.600 55,500 -0.06(-1.64%)
Jun 18, 2004 3.660 3.710 3.630 3.660 72,700 +0.09(+2.52%)
Jun 17, 2004 3.580 3.590 3.420 3.570 73,400 +0.07(+2.00%)
Jun 16, 2004 3.450 3.580 3.400 3.500 86,900 +0.05(+1.45%)
Jun 15, 2004 3.400 3.450 3.350 3.450 143,100 +0.04(+1.17%)
Jun 14, 2004 3.670 3.680 3.350 3.410 173,300 -0.22(-6.06%)
Jun 10, 2004 3.660 3.760 3.610 3.630 73,400 +0.02(+0.55%)
Jun 09, 2004 3.940 3.940 3.590 3.610 143,100 -0.34(-8.61%)
Jun 08, 2004 3.950 4.010 3.860 3.950 57,600 -0.10(-2.47%)
Jun 07, 2004 4.080 4.080 4.000 4.050 57,200 +0.07(+1.76%)
Jun 04, 2004 3.870 4.050 3.870 3.980 60,700 +0.06(+1.53%)
Jun 03, 2004 4.030 4.080 3.860 3.920 76,300 -0.17(-4.16%)
Jun 02, 2004 4.190 4.200 4.050 4.090 52,700 -0.06(-1.45%)
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.