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, 2017 0.9106 0.9287 0.9000 0.9000 196,115 -0.02(-1.99%)
May 30, 2017 0.9160 0.9400 0.9120 0.9183 86,123 -0.01(-1.05%)
May 26, 2017 0.9202 0.9336 0.9125 0.9280 147,431 +0.02(+1.98%)
May 25, 2017 0.9138 0.9480 0.9100 0.9100 134,278 -0.03(-3.09%)
May 24, 2017 0.9327 0.9390 0.9100 0.9390 178,026 +0.01(+0.66%)
May 23, 2017 0.9500 0.9500 0.9200 0.9328 109,561 -0.00(-0.24%)
May 22, 2017 0.9144 0.9500 0.9144 0.9350 101,499 +0.02(+1.63%)
May 19, 2017 0.9451 0.9451 0.9100 0.9200 209,742 -0.03(-2.66%)
May 18, 2017 0.9300 0.9600 0.9188 0.9451 227,379 +0.02(+1.62%)
May 17, 2017 0.9800 0.9900 0.9200 0.9300 524,987 -0.04(-3.83%)
May 16, 2017 0.9540 0.9722 0.9503 0.9670 92,707 +0.01(+1.36%)
May 15, 2017 0.9890 0.9999 0.9429 0.9540 223,676 -0.03(-2.55%)
May 12, 2017 1.000 1.000 0.9450 0.9790 181,111 +0.01(+1.07%)
May 11, 2017 0.9503 0.9706 0.9130 0.9686 255,233 +0.02(+2.44%)
May 10, 2017 0.9500 0.9650 0.9402 0.9455 173,200 -0.01(-1.51%)
May 09, 2017 0.9406 0.9600 0.9400 0.9600 198,571 +0.02(+2.06%)
May 08, 2017 0.9450 0.9698 0.9358 0.9406 199,334 -0.02(-2.12%)
May 05, 2017 0.9300 0.9750 0.9300 0.9610 256,681 +0.00(+0.37%)
May 04, 2017 0.9599 0.9679 0.9300 0.9575 442,782 -0.02(-2.20%)
May 03, 2017 1.000 1.000 0.9530 0.9790 387,440 -0.03(-3.07%)
May 02, 2017 0.9970 1.020 0.9950 1.010 128,739 +0.01(+0.50%)
May 01, 2017 1.020 1.025 1.000 1.005 151,072 -0.03(-2.43%)
Apr 28, 2017 0.9876 1.050 0.9876 1.030 248,142 +0.05(+4.80%)
Apr 27, 2017 1.010 1.016 0.9729 0.9828 186,073 -0.05(-4.58%)
Apr 26, 2017 0.9741 1.030 0.9715 1.030 329,975 +0.06(+5.75%)
Apr 25, 2017 1.000 1.010 0.9566 0.9740 356,614 -0.03(-2.60%)
Apr 24, 2017 1.000 1.010 1.000 1.000 248,436 -0.02(-1.96%)
Apr 21, 2017 1.000 1.020 1.000 1.020 177,785 +0.01(+0.99%)
Apr 20, 2017 1.030 1.030 1.000 1.010 174,348 -0.01(-0.98%)
Apr 19, 2017 1.020 1.040 1.000 1.020 402,516 -0.01(-0.97%)
Apr 18, 2017 1.040 1.060 1.020 1.030 312,074 +0.00(+0.00%)
Apr 17, 2017 1.100 1.100 1.020 1.030 358,914 -0.06(-5.50%)
Apr 13, 2017 1.100 1.100 1.090 1.090 334,899 +0.00(+0.00%)
Apr 12, 2017 1.080 1.100 1.070 1.090 338,620 +0.02(+1.87%)
Apr 11, 2017 1.050 1.090 1.040 1.070 430,566 +0.03(+2.88%)
Apr 10, 2017 1.060 1.060 1.020 1.040 275,098 -0.02(-1.89%)
Apr 07, 2017 1.100 1.110 1.060 1.060 273,457 -0.02(-1.85%)
Apr 06, 2017 1.070 1.090 1.060 1.080 307,166 +0.01(+0.93%)
Apr 05, 2017 1.030 1.070 1.030 1.070 362,159 +0.02(+2.14%)
Apr 04, 2017 1.060 1.070 1.030 1.048 264,562 -0.00(-0.23%)
Apr 03, 2017 1.020 1.050 1.010 1.050 478,901 +0.03(+2.94%)
Mar 31, 2017 1.030 1.035 1.011 1.020 160,700 -0.01(-0.97%)
Mar 30, 2017 1.020 1.040 1.020 1.030 144,601 -0.01(-0.96%)
Mar 29, 2017 1.000 1.040 1.000 1.040 140,422 +0.04(+4.00%)
Mar 28, 2017 1.050 1.050 1.000 1.000 276,919 -0.04(-3.85%)
Mar 27, 2017 1.010 1.050 1.000 1.040 206,100 +0.04(+4.04%)
Mar 24, 2017 1.020 1.030 0.9850 0.9996 384,085 -0.02(-2.00%)
Mar 23, 2017 1.040 1.040 1.010 1.020 197,715 -0.01(-1.45%)
Mar 22, 2017 1.060 1.070 1.020 1.035 282,481 -0.02(-1.43%)
Mar 21, 2017 1.010 1.060 1.010 1.050 460,908 +0.04(+3.96%)
Mar 20, 2017 1.020 1.030 1.000 1.010 146,847 -0.01(-0.98%)
Mar 17, 2017 1.050 1.050 1.000 1.020 285,881 -0.02(-1.92%)
Mar 16, 2017 1.090 1.090 1.030 1.040 321,203 -0.02(-1.89%)
Mar 15, 2017 0.9800 1.070 0.9800 1.060 368,589 +0.06(+6.32%)
Mar 14, 2017 1.000 1.030 0.9800 0.9970 346,766 -0.03(-3.20%)
Mar 13, 2017 1.020 1.050 0.9800 1.030 476,741 +0.05(+5.32%)
Mar 10, 2017 0.9200 0.9800 0.9200 0.9780 431,819 +0.06(+6.30%)
Mar 09, 2017 0.9320 0.9500 0.9200 0.9200 563,592 -0.04(-3.85%)
Mar 08, 2017 0.9510 0.9620 0.9510 0.9568 325,593 -0.02(-1.64%)
Mar 07, 2017 0.9600 0.9860 0.9205 0.9728 590,081 +0.00(+0.51%)
Mar 06, 2017 1.010 1.010 0.9600 0.9679 385,327 -0.04(-4.17%)
Mar 03, 2017 1.050 1.060 0.9300 1.010 1,548,384 -0.05(-4.72%)
Mar 02, 2017 1.080 1.110 1.050 1.060 706,104 -0.03(-2.75%)
Mar 01, 2017 1.050 1.100 1.050 1.090 342,428 +0.03(+2.83%)
Feb 28, 2017 1.070 1.080 1.050 1.060 545,318 +0.00(+0.00%)
Feb 27, 2017 1.130 1.140 1.050 1.060 608,347 -0.04(-3.64%)
Feb 24, 2017 1.080 1.100 1.050 1.100 484,049 +0.05(+4.76%)
Feb 23, 2017 1.100 1.130 1.050 1.050 1,192,958 -0.03(-2.78%)
Feb 22, 2017 1.110 1.140 1.060 1.080 965,884 +0.00(+0.00%)
Feb 21, 2017 1.120 1.150 1.060 1.080 990,863 -0.06(-5.26%)
Feb 17, 2017 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 16, 2017 1.170 1.200 1.170 1.200 573,606 +0.04(+3.45%)
Feb 15, 2017 1.180 1.180 1.150 1.160 403,977 -0.02(-1.69%)
Feb 14, 2017 1.170 1.200 1.150 1.180 593,641 +0.02(+1.72%)
Feb 13, 2017 1.170 1.230 1.140 1.160 707,331 -0.03(-2.51%)
Feb 10, 2017 1.180 1.200 1.130 1.190 553,683 +0.03(+2.58%)
Feb 09, 2017 1.220 1.240 1.120 1.160 1,286,201 -0.04(-2.93%)
Feb 08, 2017 1.140 1.210 1.130 1.195 1,243,857 +0.07(+6.70%)
Feb 07, 2017 1.090 1.140 1.065 1.120 1,447,121 +0.05(+4.67%)
Feb 06, 2017 1.030 1.070 1.020 1.070 530,540 +0.05(+4.90%)
Feb 03, 2017 1.050 1.050 1.010 1.020 418,503 -0.01(-0.97%)
Feb 02, 2017 1.030 1.050 1.030 1.030 657,617 +0.01(+0.98%)
Feb 01, 2017 1.010 1.020 0.9951 1.020 417,541 +0.01(+1.15%)
Jan 31, 2017 0.9950 1.010 0.9700 1.008 643,002 +0.03(+3.42%)
Jan 30, 2017 1.000 1.000 0.9600 0.9751 255,635 -0.02(-1.90%)
Jan 27, 2017 0.9744 1.010 0.9689 0.9940 653,862 +0.02(+2.47%)
Jan 26, 2017 0.9710 0.9850 0.9208 0.9700 717,643 +0.02(+2.57%)
Jan 25, 2017 0.9300 0.9480 0.9200 0.9457 486,305 -0.01(-0.56%)
Jan 24, 2017 0.9899 1.010 0.9301 0.9510 595,547 -0.03(-3.16%)
Jan 23, 2017 0.9500 0.9900 0.9410 0.9820 387,972 +0.01(+1.53%)
Jan 20, 2017 0.9500 0.9700 0.9239 0.9672 383,966 +0.02(+2.40%)
Jan 19, 2017 0.9186 0.9500 0.9000 0.9445 321,565 +0.01(+1.02%)
Jan 18, 2017 0.9900 0.9900 0.9300 0.9350 710,074 -0.05(-5.16%)
Jan 17, 2017 1.020 1.020 0.9710 0.9859 767,890 +0.03(+2.70%)
Jan 13, 2017 0.9600 0.9600 0.9600 0 -0.02(-2.03%)
Jan 12, 2017 1.040 1.055 0.9700 0.9799 756,838 -0.02(-2.01%)
Jan 11, 2017 1.000 1.030 0.9772 1.000 411,820 +0.00(+0.00%)
Jan 10, 2017 1.030 1.070 1.000 1.000 737,069 -0.03(-2.91%)
Jan 09, 2017 0.9940 1.030 0.9800 1.030 347,724 +0.05(+5.10%)
Jan 06, 2017 1.030 1.030 0.9600 0.9800 534,473 -0.05(-4.85%)
Jan 05, 2017 1.040 1.050 1.020 1.030 734,759 +0.04(+3.90%)
Jan 04, 2017 1.000 1.050 0.9700 0.9913 345,599 +0.00(+0.13%)
Jan 03, 2017 0.9500 1.000 0.9500 0.9900 396,627 +0.03(+3.57%)
Dec 30, 2016 0.9559 0.9559 0.9559 0 -0.05(-5.36%)
Dec 29, 2016 0.9600 1.020 0.9469 1.010 876,357 +0.07(+7.45%)
Dec 28, 2016 0.9020 0.9496 0.8900 0.9400 276,187 -0.01(-1.05%)
Dec 27, 2016 0.8830 0.9500 0.8821 0.9500 411,731 +0.07(+7.72%)
Dec 23, 2016 0.8819 0.8819 0.8819 0 +0.01(+0.79%)
Dec 22, 2016 0.8680 0.8889 0.8525 0.8750 399,516 +0.01(+1.16%)
Dec 21, 2016 0.8890 0.8895 0.8422 0.8650 474,607 -0.01(-1.18%)
Dec 20, 2016 0.8600 0.8800 0.8400 0.8753 638,993 +0.00(+0.41%)
Dec 19, 2016 0.9000 0.9000 0.8600 0.8717 729,591 -0.02(-2.59%)
Dec 16, 2016 0.8699 0.9000 0.8600 0.8949 678,437 +0.03(+3.65%)
Dec 15, 2016 0.9380 0.9380 0.8600 0.8634 1,114,143 -0.08(-8.15%)
Dec 14, 2016 0.9800 1.050 0.9400 0.9400 660,882 -0.04(-3.76%)
Dec 13, 2016 0.9700 1.001 0.9600 0.9767 452,512 -0.00(-0.34%)
Dec 12, 2016 1.040 1.050 0.9800 0.9800 700,360 -0.08(-7.55%)
Dec 09, 2016 1.050 1.070 1.050 1.060 639,720 +0.01(+0.95%)
Dec 08, 2016 1.070 1.070 1.050 1.050 561,536 +0.00(+0.00%)
Dec 07, 2016 1.050 1.100 1.030 1.050 1,814,788 +0.08(+8.34%)
Dec 06, 2016 0.9900 1.020 0.9500 0.9692 773,666 -0.00(-0.08%)
Dec 05, 2016 0.8600 0.9900 0.8479 0.9700 1,985,155 +0.11(+12.52%)
Dec 02, 2016 0.8400 0.9000 0.8400 0.8621 297,175 +0.00(+0.24%)
Dec 01, 2016 0.8300 0.8600 0.8105 0.8600 274,601 +0.03(+3.61%)
Nov 30, 2016 0.8700 0.9000 0.8210 0.8300 746,205 -0.05(-5.27%)
Nov 29, 2016 0.8900 0.8900 0.8516 0.8762 276,720 -0.01(-1.35%)
Nov 28, 2016 0.8900 0.9100 0.8700 0.8882 515,130 +0.03(+3.99%)
Nov 25, 2016 0.8020 0.8600 0.8020 0.8541 266,801 +0.01(+1.56%)
Nov 23, 2016 0.8410 0.8410 0.8410 0 -0.04(-4.43%)
Nov 22, 2016 0.8900 0.9100 0.8515 0.8800 367,145 -0.01(-1.12%)
Nov 21, 2016 0.9000 0.9300 0.8900 0.8900 350,304 -0.02(-2.20%)
Nov 18, 2016 0.9100 0.9100 0.8601 0.9100 450,848 +0.03(+3.73%)
Nov 17, 2016 0.9020 0.9300 0.8700 0.8773 631,873 -0.04(-4.69%)
Nov 16, 2016 0.9250 0.9407 0.9100 0.9205 283,638 -0.01(-1.02%)
Nov 15, 2016 0.9246 0.9499 0.9000 0.9300 558,829 +0.03(+3.33%)
Nov 14, 2016 0.8900 0.9258 0.8300 0.9000 1,144,312 +0.03(+2.88%)
Nov 11, 2016 0.9330 0.9391 0.8919 0.8748 1,163,107 -0.07(-7.44%)
Nov 10, 2016 1.070 1.070 0.9300 0.9451 1,285,365 -0.12(-11.67%)
Nov 09, 2016 1.100 1.140 1.020 1.070 2,162,299 -0.02(-1.83%)
Nov 08, 2016 1.080 1.090 1.040 1.090 747,802 +0.00(+0.00%)
Nov 07, 2016 0.9900 1.090 0.9827 1.090 1,663,913 +0.04(+3.81%)
Nov 04, 2016 1.050 1.080 1.000 1.050 757,101 +0.00(+0.00%)
Nov 03, 2016 0.9750 1.060 0.9750 1.050 609,188 +0.07(+7.14%)
Nov 02, 2016 1.000 1.080 0.9675 0.9800 1,881,667 +0.02(+2.10%)
Nov 01, 2016 0.9300 0.9800 0.9300 0.9598 1,168,038 +0.05(+6.06%)
Oct 31, 2016 0.8940 0.9066 0.8529 0.9050 271,966 +0.03(+2.84%)
Oct 28, 2016 0.8500 0.8900 0.8500 0.8800 406,680 +0.02(+2.33%)
Oct 27, 2016 0.9040 0.9200 0.8600 0.8600 526,272 -0.05(-5.49%)
Oct 26, 2016 0.9480 0.9500 0.9000 0.9100 604,434 -0.03(-3.19%)
Oct 25, 2016 0.9300 0.9500 0.9100 0.9400 726,703 +0.00(+0.12%)
Oct 24, 2016 0.9700 0.9700 0.9001 0.9389 508,209 -0.01(-0.56%)
Oct 21, 2016 0.9500 0.9700 0.9200 0.9442 264,663 -0.01(-1.19%)
Oct 20, 2016 0.9678 0.9893 0.9141 0.9556 487,167 -0.02(-2.49%)
Oct 19, 2016 0.9900 1.000 0.9570 0.9800 755,263 +0.03(+3.46%)
Oct 18, 2016 0.8900 0.9500 0.8818 0.9472 482,674 +0.05(+5.77%)
Oct 17, 2016 0.8800 0.9101 0.8800 0.8955 334,618 +0.01(+0.62%)
Oct 14, 2016 0.9288 0.9288 0.8818 0.8900 241,702 -0.01(-0.56%)
Oct 13, 2016 0.8956 0.9400 0.8810 0.8950 948,121 +0.01(+1.69%)
Oct 12, 2016 0.8500 0.8900 0.8301 0.8801 551,437 +0.03(+3.80%)
Oct 11, 2016 0.8672 0.8900 0.8105 0.8479 682,864 -0.03(-3.11%)
Oct 10, 2016 0.8800 0.8900 0.8616 0.8751 301,162 -0.00(-0.33%)
Oct 07, 2016 0.8790 0.9107 0.8600 0.8780 1,209,296 +0.03(+4.14%)
Oct 06, 2016 0.9000 0.9094 0.8300 0.8431 1,631,687 -0.08(-8.37%)
Oct 05, 2016 0.9800 0.9827 0.9068 0.9201 931,411 -0.04(-4.16%)
Oct 04, 2016 1.000 1.020 0.9324 0.9600 1,547,234 -0.08(-7.69%)
Oct 03, 2016 1.080 1.090 1.010 1.040 680,339 -0.02(-1.89%)
Sep 30, 2016 1.060 1.070 1.030 1.060 468,843 +0.02(+1.92%)
Sep 29, 2016 1.020 1.050 1.010 1.040 206,939 +0.02(+1.96%)
Sep 28, 2016 1.030 1.040 1.010 1.020 440,874 +0.01(+0.99%)
Sep 27, 2016 1.010 1.030 1.000 1.010 505,247 -0.02(-1.94%)
Sep 26, 2016 1.050 1.060 1.020 1.030 382,871 -0.01(-0.96%)
Sep 23, 2016 1.030 1.070 1.020 1.040 439,893 +0.01(+1.27%)
Sep 22, 2016 1.120 1.120 1.010 1.027 1,593,050 -0.06(-5.78%)
Sep 21, 2016 1.030 1.100 1.020 1.090 1,204,510 +0.08(+7.92%)
Sep 20, 2016 1.020 1.050 1.000 1.010 233,041 +0.01(+1.00%)
Sep 19, 2016 1.030 1.030 0.9811 1.000 444,369 +0.00(+0.00%)
Sep 16, 2016 1.000 1.023 0.9900 1.000 375,849 -0.01(-0.99%)
Sep 15, 2016 0.9900 1.020 0.9618 1.010 623,377 +0.03(+3.12%)
Sep 14, 2016 0.9999 1.020 0.9522 0.9794 715,757 -0.01(-0.99%)
Sep 13, 2016 1.010 1.040 0.9626 0.9892 465,346 -0.04(-3.96%)
Sep 12, 2016 1.000 1.040 0.9600 1.030 913,118 +0.02(+1.98%)
Sep 09, 2016 1.070 1.080 0.9897 1.010 1,329,520 -0.07(-6.48%)
Sep 08, 2016 1.070 1.090 1.040 1.080 883,678 +0.03(+2.86%)
Sep 07, 2016 1.100 1.100 1.010 1.050 1,071,085 -0.02(-1.87%)
Sep 06, 2016 1.110 1.130 1.060 1.070 1,835,280 -0.01(-0.92%)
Sep 02, 2016 1.030 1.080 1.080 1.080 1,184,500 +0.11(+11.70%)
Sep 01, 2016 0.8800 0.9900 0.8708 0.9668 1,602,041 +0.06(+6.99%)
Aug 31, 2016 0.9400 1.000 0.8900 0.9036 1,445,041 -0.05(-4.88%)
Aug 30, 2016 1.010 1.040 0.9400 0.9500 920,557 -0.06(-5.94%)
Aug 29, 2016 1.010 1.030 1.000 1.010 558,950 +0.00(+0.00%)
Aug 26, 2016 0.9999 1.040 0.9735 1.010 909,045 +0.03(+3.05%)
Aug 25, 2016 0.9500 1.040 0.9320 0.9801 1,486,521 -0.01(-1.00%)
Aug 24, 2016 1.070 1.090 0.9700 0.9900 1,786,466 -0.08(-7.48%)
Aug 23, 2016 1.080 1.130 1.070 1.070 906,736 -0.01(-0.93%)
Aug 22, 2016 1.090 1.120 1.040 1.080 1,296,738 -0.03(-2.70%)
Aug 19, 2016 1.090 1.120 1.090 1.110 696,688 -0.01(-0.89%)
Aug 18, 2016 1.140 1.140 1.085 1.120 1,106,610 +0.01(+0.90%)
Aug 17, 2016 1.120 1.150 1.060 1.110 1,660,438 -0.01(-0.89%)
Aug 16, 2016 1.100 1.160 1.094 1.120 1,665,944 +0.03(+2.75%)
Aug 15, 2016 1.100 1.110 1.040 1.090 1,073,515 +0.00(+0.00%)
Aug 12, 2016 1.170 1.180 1.060 1.090 1,847,361 -0.05(-4.39%)
Aug 11, 2016 1.200 1.210 1.130 1.140 1,520,791 -0.05(-4.20%)
Aug 10, 2016 1.200 1.230 1.170 1.190 1,794,626 +0.03(+2.59%)
Aug 09, 2016 1.150 1.170 1.110 1.160 1,503,195 +0.03(+2.65%)
Aug 08, 2016 1.190 1.200 1.110 1.130 1,738,583 -0.06(-5.04%)
Aug 05, 2016 1.200 1.230 1.160 1.190 1,926,947 -0.04(-3.25%)
Aug 04, 2016 1.260 1.310 1.220 1.230 2,588,932 -0.03(-2.38%)
Aug 03, 2016 1.280 1.300 1.220 1.260 6,082,029 -0.29(-18.71%)
Aug 02, 2016 1.620 1.720 1.550 1.550 1,755,119 -0.04(-2.52%)
Aug 01, 2016 1.580 1.610 1.530 1.590 691,753 -0.02(-1.24%)
Jul 29, 2016 1.730 1.740 1.525 1.610 1,672,464 -0.03(-1.83%)
Jul 28, 2016 1.700 1.750 1.610 1.640 2,551,779 +0.05(+3.14%)
Jul 27, 2016 1.400 1.590 1.400 1.590 1,981,292 +0.23(+16.91%)
Jul 26, 2016 1.250 1.420 1.240 1.360 1,728,397 +0.11(+8.80%)
Jul 25, 2016 1.300 1.314 1.210 1.250 1,626,883 -0.06(-4.58%)
Jul 22, 2016 1.360 1.400 1.290 1.310 1,324,624 -0.06(-4.38%)
Jul 21, 2016 1.380 1.440 1.370 1.370 1,163,308 -0.07(-4.86%)
Jul 20, 2016 1.450 1.500 1.380 1.440 1,315,416 -0.09(-5.88%)
Jul 19, 2016 1.620 1.620 1.530 1.530 648,000 -0.06(-3.77%)
Jul 18, 2016 1.640 1.660 1.590 1.590 727,452 -0.01(-0.63%)
Jul 15, 2016 1.600 1.650 1.580 1.600 854,149 -0.03(-1.84%)
Jul 14, 2016 1.600 1.720 1.540 1.630 1,481,281 -0.09(-5.36%)
Jul 13, 2016 1.560 1.730 1.540 1.722 2,431,431 +0.19(+12.58%)
Jul 12, 2016 1.610 1.630 1.500 1.530 1,702,442 -0.13(-7.83%)
Jul 11, 2016 1.660 1.730 1.560 1.660 1,961,885 +0.00(+0.00%)
Jul 08, 2016 1.630 1.705 1.540 1.660 1,805,074 +0.02(+1.22%)
Jul 07, 2016 1.710 1.740 1.530 1.640 2,024,488 -0.13(-7.34%)
Jul 06, 2016 2.000 2.020 1.630 1.770 3,199,883 -0.10(-5.35%)
Jul 05, 2016 1.920 2.000 1.820 1.870 2,225,719 +0.02(+1.08%)
Jul 01, 2016 2.010 1.850 1.850 1.850 3,022,600 -0.07(-3.65%)
Jun 30, 2016 2.060 2.060 1.860 1.920 2,367,077 -0.07(-3.52%)
Jun 29, 2016 1.920 2.030 1.920 1.990 2,393,778 +0.09(+4.74%)
Jun 28, 2016 1.910 2.000 1.750 1.900 4,330,627 -0.12(-5.94%)
Jun 27, 2016 1.700 2.090 1.650 2.020 9,782,748 +0.45(+28.66%)
Jun 24, 2016 1.520 1.640 1.350 1.570 5,894,655 +0.24(+18.05%)
Jun 23, 2016 1.290 1.400 1.260 1.330 1,065,024 +0.04(+3.10%)
Jun 22, 2016 1.250 1.310 1.170 1.290 987,022 +0.05(+4.03%)
Jun 21, 2016 1.210 1.300 1.100 1.240 1,532,406 -0.09(-6.77%)
Jun 20, 2016 1.400 1.400 0.8300 1.330 3,813,143 -0.12(-8.28%)
Jun 17, 2016 1.260 1.470 1.250 1.450 4,138,991 +0.25(+20.83%)
Jun 16, 2016 1.200 1.470 1.140 1.200 4,743,190 +0.12(+11.11%)
Jun 15, 2016 1.090 1.160 1.050 1.080 2,061,535 -0.02(-1.82%)
Jun 14, 2016 0.9760 1.100 0.9760 1.100 2,516,536 +0.13(+13.98%)
Jun 13, 2016 0.9500 1.000 0.9300 0.9651 1,675,936 +0.08(+9.25%)
Jun 10, 2016 0.8600 0.9400 0.8600 0.8834 1,467,425 +0.02(+2.78%)
Jun 09, 2016 0.8200 0.8699 0.8100 0.8595 778,978 +0.06(+7.29%)
Jun 08, 2016 0.8240 0.8590 0.8011 0.8011 591,178 +0.00(+0.14%)
Jun 07, 2016 0.7700 0.8100 0.7529 0.8000 326,381 -0.01(-1.22%)
Jun 06, 2016 0.8000 0.8200 0.7669 0.8099 365,618 +0.02(+3.17%)
Jun 03, 2016 0.7400 0.7900 0.7260 0.7850 919,928 +0.09(+13.52%)
Jun 02, 2016 0.7199 0.7200 0.6900 0.6915 167,657 -0.03(-3.96%)
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.