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, 2018 0.7000 0.7185 0.6935 0.6940 189,257 -0.01(-1.42%)
May 30, 2018 0.7136 0.7188 0.7010 0.7040 96,071 -0.01(-0.98%)
May 29, 2018 0.7200 0.7200 0.7000 0.7110 133,946 -0.00(-0.21%)
May 25, 2018 0.7125 0.7125 0.7125 0 -0.01(-1.04%)
May 24, 2018 0.7200 0.7200 0.7065 0.7200 47,637 +0.01(+1.10%)
May 23, 2018 0.7149 0.7197 0.7064 0.7122 48,019 +0.00(+0.45%)
May 22, 2018 0.7220 0.7298 0.7080 0.7090 99,485 -0.01(-1.51%)
May 21, 2018 0.7060 0.7285 0.7060 0.7199 86,939 +0.01(+1.39%)
May 18, 2018 0.7059 0.7212 0.7059 0.7100 71,713 -0.01(-1.11%)
May 17, 2018 0.7101 0.7200 0.7060 0.7180 46,107 +0.01(+1.11%)
May 16, 2018 0.7061 0.7228 0.7060 0.7101 64,184 -0.00(-0.13%)
May 15, 2018 0.7200 0.7200 0.7100 0.7110 27,845 -0.01(-1.63%)
May 14, 2018 0.7100 0.7500 0.7100 0.7228 138,692 +0.01(+1.66%)
May 11, 2018 0.7203 0.7203 0.7100 0.7110 77,266 -0.01(-1.25%)
May 10, 2018 0.7200 0.7238 0.7100 0.7200 74,352 +0.01(+1.39%)
May 09, 2018 0.7158 0.7199 0.7030 0.7101 55,806 -0.01(-2.06%)
May 08, 2018 0.7101 0.7250 0.7101 0.7250 37,058 +0.01(+1.83%)
May 07, 2018 0.7170 0.7200 0.7120 0.7120 87,509 -0.01(-1.93%)
May 04, 2018 0.7249 0.7300 0.7170 0.7260 118,673 -0.00(-0.55%)
May 03, 2018 0.7800 0.7800 0.7200 0.7300 88,579 -0.01(-0.80%)
May 02, 2018 0.7300 0.7700 0.7120 0.7359 275,354 +0.01(+0.95%)
May 01, 2018 0.7480 0.7480 0.7200 0.7290 96,640 -0.00(-0.23%)
Apr 30, 2018 0.7300 0.7480 0.7200 0.7307 89,919 +0.01(+1.07%)
Apr 27, 2018 0.7212 0.7300 0.7150 0.7230 31,151 -0.01(-0.96%)
Apr 26, 2018 0.7210 0.7400 0.7120 0.7300 111,615 +0.00(+0.30%)
Apr 25, 2018 0.7300 0.7300 0.7150 0.7278 26,062 -0.01(-0.91%)
Apr 24, 2018 0.7120 0.7450 0.7120 0.7345 33,382 +0.01(+1.31%)
Apr 23, 2018 0.7510 0.7678 0.7200 0.7250 102,151 -0.06(-7.05%)
Apr 20, 2018 0.7500 0.7800 0.7300 0.7800 98,502 +0.03(+4.00%)
Apr 19, 2018 0.7310 0.7500 0.7308 0.7500 60,612 +0.01(+0.67%)
Apr 18, 2018 0.7500 0.7500 0.7200 0.7450 261,662 +0.03(+4.58%)
Apr 17, 2018 0.7600 0.7600 0.7000 0.7124 551,324 -0.03(-4.38%)
Apr 16, 2018 0.7150 0.7480 0.7150 0.7450 168,497 +0.03(+4.15%)
Apr 13, 2018 0.7450 0.7483 0.7020 0.7153 210,844 -0.02(-2.90%)
Apr 12, 2018 0.7500 0.7557 0.7361 0.7367 71,721 -0.00(-0.45%)
Apr 11, 2018 0.7310 0.7600 0.7310 0.7400 151,842 +0.01(+1.22%)
Apr 10, 2018 0.7200 0.7400 0.7120 0.7311 99,114 +0.01(+1.84%)
Apr 09, 2018 0.7141 0.7297 0.7120 0.7179 46,552 +0.00(+0.01%)
Apr 06, 2018 0.7091 0.7300 0.7000 0.7178 61,325 +0.00(+0.35%)
Apr 05, 2018 0.7202 0.7250 0.7097 0.7153 77,846 -0.01(-1.87%)
Apr 04, 2018 0.7295 0.7295 0.7050 0.7289 69,577 -0.00(-0.12%)
Apr 03, 2018 0.7299 0.7400 0.7201 0.7298 35,020 -0.01(-1.11%)
Apr 02, 2018 0.7300 0.7382 0.7260 0.7380 86,112 +0.01(+1.69%)
Mar 29, 2018 0.7257 0.7257 0.7257 0 +0.01(+1.35%)
Mar 28, 2018 0.7600 0.7600 0.7050 0.7160 122,180 -0.03(-4.44%)
Mar 27, 2018 0.7429 0.7567 0.7229 0.7493 170,367 -0.01(-0.75%)
Mar 26, 2018 0.7400 0.7562 0.7301 0.7550 138,506 +0.01(+0.67%)
Mar 23, 2018 0.7750 0.7750 0.7500 0.7500 107,778 -0.01(-1.25%)
Mar 22, 2018 0.7499 0.7718 0.7304 0.7595 222,864 +0.03(+3.98%)
Mar 21, 2018 0.7200 0.7399 0.7100 0.7304 94,462 +0.03(+3.60%)
Mar 20, 2018 0.7000 0.7190 0.6890 0.7050 112,813 +0.02(+2.61%)
Mar 19, 2018 0.7360 0.7477 0.6871 0.6871 422,078 -0.02(-2.92%)
Mar 16, 2018 0.7500 0.7560 0.7078 0.7078 184,093 -0.05(-6.43%)
Mar 15, 2018 0.7558 0.7700 0.7410 0.7564 110,843 +0.01(+0.84%)
Mar 14, 2018 0.7650 0.7750 0.7480 0.7501 95,721 -0.01(-1.51%)
Mar 13, 2018 0.7432 0.7799 0.7432 0.7616 197,203 +0.01(+1.56%)
Mar 12, 2018 0.7401 0.7768 0.7389 0.7499 369,942 -0.01(-1.33%)
Mar 09, 2018 0.7200 0.7748 0.7125 0.7600 335,426 +0.01(+1.33%)
Mar 08, 2018 0.7500 0.7675 0.7420 0.7500 40,385 +0.00(+0.00%)
Mar 07, 2018 0.8000 0.7500 0.7500 147,331 -0.02(-2.66%)
Mar 06, 2018 0.7300 0.8088 0.7300 0.7705 253,405 +0.04(+6.13%)
Mar 05, 2018 0.7940 0.7940 0.7210 0.7260 273,822 -0.03(-3.98%)
Mar 02, 2018 0.7600 0.7900 0.7502 0.7561 184,390 -0.00(-0.25%)
Mar 01, 2018 0.7300 0.7699 0.7241 0.7580 202,573 +0.03(+3.84%)
Feb 28, 2018 0.7500 0.7798 0.7300 0.7300 346,879 -0.05(-6.47%)
Feb 27, 2018 0.7800 0.7890 0.7706 0.7805 152,696 +0.01(+1.36%)
Feb 26, 2018 0.7840 0.7897 0.7700 0.7700 86,629 -0.01(-1.50%)
Feb 23, 2018 0.7500 0.7840 0.7381 0.7817 280,232 +0.03(+3.80%)
Feb 22, 2018 0.7665 0.7699 0.7530 0.7531 27,162 +0.00(+0.01%)
Feb 21, 2018 0.7600 0.7756 0.7500 0.7530 141,363 -0.02(-2.09%)
Feb 20, 2018 0.7901 0.8013 0.7690 0.7691 145,909 -0.04(-5.05%)
Feb 16, 2018 0.8100 0.8100 0.8100 0 -0.04(-4.94%)
Feb 15, 2018 0.8500 0.8700 0.8318 0.8521 182,498 +0.00(+0.24%)
Feb 14, 2018 0.8213 0.8600 0.7951 0.8501 257,808 +0.02(+2.47%)
Feb 13, 2018 0.8444 0.8495 0.7942 0.8296 83,667 +0.01(+0.97%)
Feb 12, 2018 0.8318 0.8398 0.8000 0.8216 130,622 +0.03(+3.35%)
Feb 09, 2018 0.8600 0.8600 0.7700 0.7950 421,167 -0.04(-5.36%)
Feb 08, 2018 0.8261 0.8599 0.8048 0.8400 266,673 +0.00(+0.25%)
Feb 07, 2018 0.8600 0.8600 0.8231 0.8379 364,182 -0.01(-1.44%)
Feb 06, 2018 0.8150 0.8600 0.7922 0.8501 534,553 +0.04(+4.60%)
Feb 05, 2018 0.7600 0.8263 0.7535 0.8127 360,568 +0.04(+5.56%)
Feb 02, 2018 0.8580 0.8580 0.7622 0.7699 516,482 -0.06(-7.66%)
Feb 01, 2018 0.8720 0.8720 0.8120 0.8338 438,306 -0.02(-2.74%)
Jan 31, 2018 0.8421 0.8663 0.8200 0.8573 298,481 +0.03(+3.74%)
Jan 30, 2018 0.8120 0.8500 0.8120 0.8264 263,200 +0.01(+1.77%)
Jan 29, 2018 0.8190 0.8500 0.8120 0.8120 427,945 -0.03(-3.33%)
Jan 26, 2018 0.8371 0.8500 0.8176 0.8400 387,018 +0.03(+3.45%)
Jan 25, 2018 0.8300 0.8399 0.8100 0.8120 441,734 +0.01(+0.63%)
Jan 24, 2018 0.7800 0.8200 0.7750 0.8069 483,417 +0.05(+6.14%)
Jan 23, 2018 0.7400 0.7749 0.7400 0.7602 142,741 +0.02(+2.73%)
Jan 22, 2018 0.7336 0.7800 0.7336 0.7400 252,846 -0.01(-1.35%)
Jan 19, 2018 0.7900 0.7902 0.7500 0.7501 131,998 -0.01(-1.77%)
Jan 18, 2018 0.7710 0.7991 0.7550 0.7636 132,025 -0.00(-0.13%)
Jan 17, 2018 0.7749 0.8000 0.7500 0.7646 265,439 -0.02(-2.69%)
Jan 16, 2018 0.7800 0.8000 0.7677 0.7857 341,041 +0.00(+0.03%)
Jan 12, 2018 0.7855 0.7855 0.7855 0 +0.06(+8.33%)
Jan 11, 2018 0.7300 0.7604 0.7200 0.7251 233,774 -0.01(-0.73%)
Jan 10, 2018 0.7366 0.7600 0.7304 0.7304 214,520 -0.01(-1.30%)
Jan 09, 2018 0.7787 0.7787 0.7100 0.7400 466,027 -0.02(-2.46%)
Jan 08, 2018 0.7675 0.7700 0.7502 0.7587 145,120 -0.01(-1.15%)
Jan 05, 2018 0.7700 0.7700 0.7500 0.7675 201,061 -0.01(-1.60%)
Jan 04, 2018 0.7800 0.7844 0.7500 0.7800 252,450 +0.01(+1.30%)
Jan 03, 2018 0.7300 0.7800 0.7200 0.7700 542,853 +0.04(+5.48%)
Jan 02, 2018 0.7000 0.7700 0.7000 0.7300 639,536 +0.03(+4.29%)
Dec 29, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.10%)
Dec 28, 2017 0.6600 0.7269 0.6600 0.7150 1,274,494 +0.05(+7.20%)
Dec 27, 2017 0.6700 0.6700 0.6644 0.6670 331,500 -0.00(-0.15%)
Dec 26, 2017 0.6531 0.6700 0.6495 0.6680 283,836 +0.02(+3.09%)
Dec 22, 2017 0.6480 0.6698 0.6480 0.6480 211,697 -0.01(-1.08%)
Dec 21, 2017 0.6600 0.6700 0.6501 0.6551 186,205 -0.00(-0.74%)
Dec 20, 2017 0.6500 0.6600 0.6500 0.6600 120,521 +0.01(+1.85%)
Dec 19, 2017 0.6421 0.6599 0.6421 0.6480 92,113 +0.00(+0.47%)
Dec 18, 2017 0.6438 0.6600 0.6313 0.6450 158,044 +0.00(+0.00%)
Dec 15, 2017 0.6490 0.6550 0.6402 0.6450 92,204 +0.00(+0.00%)
Dec 14, 2017 0.6358 0.6565 0.6205 0.6450 216,074 +0.00(+0.77%)
Dec 13, 2017 0.6500 0.6560 0.6301 0.6401 346,964 +0.01(+2.22%)
Dec 12, 2017 0.6331 0.6331 0.6240 0.6262 250,251 -0.00(-0.73%)
Dec 11, 2017 0.6300 0.6400 0.6250 0.6308 113,197 +0.00(+0.13%)
Dec 08, 2017 0.6200 0.6405 0.6200 0.6300 130,523 +0.01(+0.96%)
Dec 07, 2017 0.6335 0.6399 0.6240 0.6240 264,804 -0.02(-2.50%)
Dec 06, 2017 0.6340 0.6500 0.6340 0.6400 389,503 -0.00(-0.51%)
Dec 05, 2017 0.6269 0.6485 0.6117 0.6433 828,090 +0.02(+3.59%)
Dec 04, 2017 0.6217 0.6300 0.6056 0.6210 472,744 -0.00(-0.72%)
Dec 01, 2017 0.6800 0.7000 0.6025 0.6255 1,558,668 -0.05(-8.01%)
Nov 30, 2017 0.7100 0.7253 0.6800 0.6800 149,004 -0.03(-4.23%)
Nov 29, 2017 0.7100 0.7262 0.7000 0.7100 212,861 +0.02(+2.16%)
Nov 28, 2017 0.7100 0.7296 0.6950 0.6950 182,679 -0.02(-3.46%)
Nov 27, 2017 0.7000 0.7200 0.6794 0.7199 325,760 -0.00(-0.01%)
Nov 24, 2017 0.6702 0.7200 0.6702 0.7200 118,618 +0.04(+6.37%)
Nov 22, 2017 0.6768 0.7019 0.6742 0.6769 88,726 +0.01(+1.03%)
Nov 21, 2017 0.6700 0.6890 0.6700 0.6700 180,178 +0.00(+0.00%)
Nov 20, 2017 0.6800 0.6829 0.6700 0.6700 246,211 -0.01(-2.08%)
Nov 17, 2017 0.6711 0.6843 0.6700 0.6842 117,085 +0.01(+2.12%)
Nov 16, 2017 0.6834 0.6834 0.6700 0.6700 108,669 -0.00(-0.30%)
Nov 15, 2017 0.6907 0.6952 0.6720 0.6720 216,096 -0.01(-1.97%)
Nov 14, 2017 0.6800 0.7000 0.6800 0.6855 141,792 -0.01(-0.94%)
Nov 13, 2017 0.7400 0.7400 0.6920 0.6920 154,960 -0.03(-3.89%)
Nov 10, 2017 0.7394 0.7600 0.7200 0.7200 91,185 +0.00(+0.00%)
Nov 09, 2017 0.7100 0.7400 0.7020 0.7200 173,242 +0.01(+1.44%)
Nov 08, 2017 0.7170 0.7199 0.6971 0.7098 98,471 +0.00(+0.25%)
Nov 07, 2017 0.7120 0.7160 0.7000 0.7080 79,682 -0.00(-0.39%)
Nov 06, 2017 0.6790 0.7300 0.6790 0.7108 257,378 +0.03(+4.78%)
Nov 03, 2017 0.7200 0.7200 0.6750 0.6784 184,487 +0.01(+1.25%)
Nov 02, 2017 0.6800 0.6883 0.6700 0.6700 89,350 -0.01(-0.74%)
Nov 01, 2017 0.6800 0.6999 0.6737 0.6750 184,931 -0.01(-0.74%)
Oct 31, 2017 0.7100 0.7122 0.6800 0.6800 90,615 -0.04(-5.56%)
Oct 30, 2017 0.7220 0.6700 0.7200 749,115 -0.01(-0.69%)
Oct 27, 2017 0.7151 0.7590 0.7001 0.7250 608,670 +0.00(+0.28%)
Oct 26, 2017 0.7100 0.7261 0.6933 0.7230 308,908 +0.01(+1.20%)
Oct 25, 2017 0.7188 0.7343 0.7143 0.7144 98,810 -0.00(-0.60%)
Oct 24, 2017 0.7200 0.7300 0.7101 0.7187 215,818 -0.01(-1.49%)
Oct 23, 2017 0.7290 0.7498 0.7200 0.7296 134,779 -0.00(-0.10%)
Oct 20, 2017 0.7400 0.7564 0.7200 0.7303 291,406 -0.01(-1.31%)
Oct 19, 2017 0.7400 0.7641 0.7400 0.7400 106,016 -0.01(-1.33%)
Oct 18, 2017 0.7635 0.7700 0.7400 0.7500 164,953 -0.03(-3.24%)
Oct 17, 2017 0.7700 0.7900 0.7573 0.7751 111,935 +0.02(+2.35%)
Oct 16, 2017 0.7600 0.8000 0.7573 0.7573 182,301 -0.01(-1.65%)
Oct 13, 2017 0.7786 0.7903 0.7666 0.7700 133,286 -0.01(-0.70%)
Oct 12, 2017 0.8000 0.8000 0.7700 0.7754 109,139 +0.01(+0.70%)
Oct 11, 2017 0.8100 0.8100 0.7200 0.7700 337,423 -0.01(-1.28%)
Oct 10, 2017 0.8190 0.8190 0.7800 0.7800 177,845 -0.03(-3.29%)
Oct 09, 2017 0.7900 0.8200 0.7800 0.8065 73,461 +0.02(+2.35%)
Oct 06, 2017 0.8300 0.8300 0.7534 0.7880 358,438 -0.03(-3.57%)
Oct 05, 2017 0.8000 0.8200 0.8000 0.8172 41,394 +0.02(+2.15%)
Oct 04, 2017 0.8220 0.8220 0.8000 0.8000 58,984 -0.01(-1.48%)
Oct 03, 2017 0.7871 0.8200 0.7823 0.8120 144,082 +0.02(+2.54%)
Oct 02, 2017 0.7600 0.8000 0.7600 0.7919 118,801 +0.03(+3.52%)
Sep 29, 2017 0.7800 0.8001 0.7650 0.7650 154,386 -0.02(-1.92%)
Sep 28, 2017 0.7800 0.7986 0.7800 0.7800 68,265 -0.00(-0.20%)
Sep 27, 2017 0.7650 0.7995 0.7650 0.7816 135,180 +0.01(+1.51%)
Sep 26, 2017 0.7600 0.7904 0.7600 0.7700 95,315 -0.01(-1.28%)
Sep 25, 2017 0.7800 0.7999 0.7620 0.7800 150,112 -0.01(-1.27%)
Sep 22, 2017 0.7763 0.7900 0.7763 0.7900 185,530 +0.03(+3.95%)
Sep 21, 2017 0.7800 0.7800 0.7600 0.7600 170,198 -0.01(-1.30%)
Sep 20, 2017 0.7850 0.7900 0.7700 0.7700 208,111 -0.03(-3.75%)
Sep 19, 2017 0.7895 0.8034 0.7700 0.8000 210,256 +0.03(+3.90%)
Sep 18, 2017 0.7828 0.8100 0.7700 0.7700 141,991 +0.01(+1.32%)
Sep 15, 2017 0.8199 0.8199 0.7600 0.7600 93,837 -0.02(-2.56%)
Sep 14, 2017 0.7850 0.8299 0.7800 0.7800 113,014 -0.00(-0.60%)
Sep 13, 2017 0.8100 0.8300 0.7847 0.7847 219,284 -0.03(-3.84%)
Sep 12, 2017 0.8300 0.8300 0.8100 0.8160 88,360 +0.01(+0.75%)
Sep 11, 2017 0.8400 0.8400 0.8051 0.8099 133,369 -0.01(-1.23%)
Sep 08, 2017 0.8400 0.8400 0.8200 0.8200 181,474 -0.03(-3.53%)
Sep 07, 2017 0.8484 0.8600 0.8200 0.8500 149,281 +0.03(+4.19%)
Sep 06, 2017 0.8240 0.8600 0.8000 0.8158 251,207 -0.01(-0.87%)
Sep 05, 2017 0.8300 0.8600 0.8223 0.8230 258,585 -0.00(-0.48%)
Sep 01, 2017 0.8592 0.8800 0.8200 0.8270 186,828 -0.03(-3.84%)
Aug 31, 2017 0.8294 0.8900 0.8294 0.8600 128,042 +0.03(+3.61%)
Aug 30, 2017 0.8664 0.8664 0.8122 0.8300 156,272 -0.05(-5.68%)
Aug 29, 2017 0.8800 0.9200 0.8498 0.8800 282,961 +0.04(+4.76%)
Aug 28, 2017 0.8073 0.8800 0.7800 0.8400 412,501 +0.04(+5.00%)
Aug 25, 2017 0.8000 0.8100 0.7826 0.8000 72,757 +0.00(+0.00%)
Aug 24, 2017 0.7900 0.8100 0.7900 0.8000 120,731 +0.02(+2.55%)
Aug 23, 2017 0.7650 0.7950 0.7650 0.7801 55,362 +0.02(+1.97%)
Aug 22, 2017 0.7827 0.7926 0.7500 0.7650 172,142 -0.03(-3.16%)
Aug 21, 2017 0.7618 0.8000 0.7500 0.7900 222,550 +0.02(+2.89%)
Aug 18, 2017 0.7875 0.8000 0.7535 0.7678 199,284 +0.02(+2.37%)
Aug 17, 2017 0.7840 0.7996 0.7500 0.7500 204,104 -0.01(-1.86%)
Aug 16, 2017 0.7330 0.7700 0.7300 0.7642 109,071 +0.02(+2.95%)
Aug 15, 2017 0.7601 0.7800 0.7301 0.7423 162,772 -0.05(-5.81%)
Aug 14, 2017 0.7750 0.7927 0.7500 0.7881 76,711 -0.00(-0.24%)
Aug 11, 2017 0.8000 0.8100 0.7627 0.7900 217,360 -0.01(-0.88%)
Aug 10, 2017 0.7650 0.7975 0.7600 0.7970 254,567 +0.06(+7.70%)
Aug 09, 2017 0.7300 0.7600 0.7279 0.7400 292,734 +0.03(+3.79%)
Aug 08, 2017 0.7000 0.7500 0.6950 0.7130 651,496 +0.01(+1.57%)
Aug 07, 2017 0.8100 0.8300 0.6300 0.7020 770,507 -0.11(-13.33%)
Aug 04, 2017 0.8300 0.8347 0.8100 0.8100 175,877 -0.02(-2.84%)
Aug 03, 2017 0.8300 0.8444 0.8300 0.8337 134,098 +0.00(+0.36%)
Aug 02, 2017 0.8330 0.8400 0.8300 0.8307 70,627 -0.01(-1.51%)
Aug 01, 2017 0.8300 0.8500 0.8250 0.8434 166,340 +0.00(+0.07%)
Jul 31, 2017 0.8400 0.8450 0.8250 0.8428 142,384 +0.02(+2.73%)
Jul 28, 2017 0.8300 0.8400 0.8201 0.8204 187,056 -0.00(-0.13%)
Jul 27, 2017 0.8440 0.8499 0.8175 0.8215 136,349 -0.02(-2.67%)
Jul 26, 2017 0.8100 0.8450 0.8100 0.8440 147,825 +0.03(+4.20%)
Jul 25, 2017 0.8100 0.8373 0.8000 0.8100 91,084 +0.00(+0.00%)
Jul 24, 2017 0.8350 0.8500 0.8078 0.8100 260,137 +0.00(+0.00%)
Jul 21, 2017 0.8451 0.8590 0.8100 0.8100 196,964 -0.03(-3.58%)
Jul 20, 2017 0.8300 0.8500 0.8220 0.8401 151,170 +0.02(+1.83%)
Jul 19, 2017 0.8656 0.8696 0.8200 0.8250 187,737 -0.02(-2.37%)
Jul 18, 2017 0.8534 0.8700 0.8400 0.8450 119,322 -0.01(-0.59%)
Jul 17, 2017 0.8350 0.8777 0.8308 0.8500 152,660 +0.02(+1.80%)
Jul 14, 2017 0.8647 0.8647 0.8300 0.8350 126,482 -0.02(-1.76%)
Jul 13, 2017 0.8301 0.8500 0.8106 0.8500 71,348 +0.02(+1.81%)
Jul 12, 2017 0.8600 0.8600 0.8250 0.8349 129,305 +0.00(+0.59%)
Jul 11, 2017 0.8150 0.8576 0.8084 0.8300 162,662 +0.00(+0.48%)
Jul 10, 2017 0.8259 0.8400 0.8120 0.8260 135,685 -0.01(-1.08%)
Jul 07, 2017 0.8500 0.8500 0.8111 0.8350 127,341 -0.01(-0.83%)
Jul 06, 2017 0.8577 0.8898 0.8407 0.8420 90,508 -0.03(-3.22%)
Jul 05, 2017 0.8515 0.8899 0.8500 0.8700 112,562 +0.01(+1.16%)
Jul 03, 2017 0.8550 0.8700 0.8400 0.8600 84,612 -0.01(-1.15%)
Jun 30, 2017 0.8620 0.8800 0.8500 0.8700 64,043 +0.00(+0.25%)
Jun 29, 2017 0.8500 0.8800 0.8500 0.8678 92,032 +0.01(+0.91%)
Jun 28, 2017 0.8800 0.8800 0.8600 0.8600 87,989 -0.02(-2.27%)
Jun 27, 2017 0.8700 0.8800 0.8500 0.8800 114,542 +0.01(+1.15%)
Jun 26, 2017 0.8579 0.8704 0.8300 0.8700 143,101 +0.02(+2.35%)
Jun 23, 2017 0.8349 0.8595 0.8300 0.8500 140,319 +0.02(+2.41%)
Jun 22, 2017 0.8278 0.8476 0.8181 0.8300 78,711 +0.01(+1.22%)
Jun 21, 2017 0.8197 0.8300 0.8197 0.8200 149,433 -0.01(-1.32%)
Jun 20, 2017 0.8156 0.8600 0.8156 0.8310 158,282 +0.01(+1.34%)
Jun 19, 2017 0.8800 0.8800 0.8100 0.8200 311,883 -0.06(-6.82%)
Jun 16, 2017 0.8526 0.8800 0.8510 0.8800 100,949 +0.03(+3.41%)
Jun 15, 2017 0.8800 0.8990 0.8510 0.8510 299,991 -0.02(-2.52%)
Jun 14, 2017 0.9300 0.9314 0.8535 0.8730 382,018 -0.04(-4.36%)
Jun 13, 2017 0.9000 0.9190 0.9000 0.9128 103,781 +0.01(+1.42%)
Jun 12, 2017 0.9000 0.9190 0.9000 0.9000 101,080 -0.01(-0.55%)
Jun 09, 2017 0.9000 0.9100 0.9000 0.9050 191,357 +0.00(+0.33%)
Jun 08, 2017 0.9080 0.9230 0.9020 0.9020 206,900 -0.01(-1.10%)
Jun 07, 2017 0.9230 0.9400 0.9120 0.9120 258,976 -0.00(-0.44%)
Jun 06, 2017 0.9700 0.9700 0.9120 0.9160 384,619 -0.01(-1.51%)
Jun 05, 2017 0.9500 0.9500 0.9050 0.9300 140,436 +0.01(+1.09%)
Jun 02, 2017 0.9100 0.9440 0.9100 0.9200 151,160 +0.01(+1.60%)
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.