Contra Costa Times
  • RSS
  • Home Delivery
  • Home
  • News
  • My Town
  • Sports
  • Business
  • Entertainment
  • Life
  • Columns
  • Opinion
  • Help
  • Jobs
  • Cars
  • Homes
  • Classifieds
  • Shop
  • Place An Ad
East Bay 50
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
Standard & Poors 500
NYSE COMPOSITE INDX
Gold
Crude Oil
Chile IPSA Index (IX: IPSA)
3,974.23   +1.64 (+0.04%)
Daily Price  /  Updated: 2:00 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote
Overview
Charting
Historical Prices
 News
All News
Press Releases
Related Stories
Blogs
Podcasts
Historical Prices
Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Jun 18, 2013 3990 4008 3959 3973 0 -17.62(-0.44%)
Jun 17, 2013 3981 3997 3977 3990 0 +0.00(+0.00%)
Jun 16, 2013 3981 3997 3977 3990 0 +0.00(+0.00%)
Jun 15, 2013 3981 3997 3977 3990 0 +8.73(+0.22%)
Jun 14, 2013 3963 3996 3914 3981 0 +57.05(+1.45%)
Jun 13, 2013 3963 3977 3917 3924 0 -38.52(-0.97%)
Jun 12, 2013 4031 4031 3960 3963 0 -67.83(-1.68%)
Jun 11, 2013 4119 4132 4025 4031 0 -88.47(-2.15%)
Jun 10, 2013 4170 4170 4112 4119 0 +0.00(+0.00%)
Jun 09, 2013 4170 4170 4112 4119 0 +0.00(+0.00%)
Jun 08, 2013 4170 4170 4112 4119 0 -49.58(-1.19%)
Jun 07, 2013 4193 4210 4165 4169 0 -23.84(-0.57%)
Jun 06, 2013 4199 4210 4185 4193 0 -6.15(-0.15%)
Jun 05, 2013 4168 4201 4164 4199 0 +31.61(+0.76%)
Jun 04, 2013 4189 4194 4153 4167 0 -24.05(-0.57%)
Jun 03, 2013 4136 4197 4135 4191 0 +0.00(+0.00%)
Jun 02, 2013 4136 4197 4135 4191 0 +56.70(+1.37%)
May 30, 2013 4146 4146 4123 4135 0 -4.32(-0.10%)
May 29, 2013 4174 4196 4138 4139 0 -32.37(-0.78%)
May 28, 2013 4200 4207 4170 4171 0 -26.04(-0.62%)
May 27, 2013 4237 4241 4195 4197 0 +0.00(+0.00%)
May 26, 2013 4237 4241 4195 4197 0 -39.75(-0.94%)
May 24, 2013 4262 4262 4228 4237 0 -33.08(-0.77%)
May 23, 2013 4237 4274 4229 4270 0 +36.98(+0.87%)
May 22, 2013 4262 4269 4226 4233 0 +0.00(+0.00%)
May 21, 2013 4262 4269 4226 4233 0 -25.84(-0.61%)
May 20, 2013 4266 4270 4244 4259 0 +0.00(+0.00%)
May 19, 2013 4266 4270 4244 4259 0 -2.22(-0.05%)
May 17, 2013 4292 4300 4258 4261 0 -25.12(-0.59%)
May 16, 2013 4290 4304 4280 4286 0 -2.63(-0.06%)
May 15, 2013 4289 4289 4289 0 -31.01(-0.72%)
May 13, 2013 4350 4351 4317 4320 0 +0.00(+0.00%)
May 12, 2013 4350 4351 4317 4320 0 -29.50(-0.68%)
May 10, 2013 4355 4359 4346 4349 0 -6.71(-0.15%)
May 09, 2013 4338 4367 4338 4356 0 +15.22(+0.35%)
May 08, 2013 4330 4345 4329 4341 0 +12.17(+0.28%)
May 07, 2013 4357 4358 4328 4329 0 -12.83(-0.30%)
May 06, 2013 4314 4342 4314 4342 0 +0.00(+0.00%)
May 05, 2013 4314 4342 4314 4342 0 +32.21(+0.75%)
May 03, 2013 4296 4311 4293 4309 0 +17.26(+0.40%)
May 02, 2013 4256 4299 4252 4292 0 +0.00(+0.00%)
May 01, 2013 4256 4299 4252 4292 0 +34.19(+0.80%)
Apr 30, 2013 4280 4287 4252 4258 0 -23.49(-0.55%)
Apr 29, 2013 4310 4310 4275 4281 0 +0.00(+0.00%)
Apr 28, 2013 4310 4310 4275 4281 0 +0.00(+0.00%)
Apr 27, 2013 4310 4310 4275 4281 0 -30.39(-0.70%)
Apr 26, 2013 4316 4321 4300 4312 0 -0.53(-0.01%)
Apr 25, 2013 4316 4320 4301 4312 0 -0.68(-0.02%)
Apr 24, 2013 4292 4317 4292 4313 0 +21.08(+0.49%)
Apr 23, 2013 4309 4322 4290 4292 0 -13.79(-0.32%)
Apr 22, 2013 4280 4308 4278 4306 0 +26.35(+0.62%)
Apr 19, 2013 4252 4282 4252 4279 0 +35.97(+0.85%)
Apr 18, 2013 4260 4260 4212 4243 0 -17.54(-0.41%)
Apr 17, 2013 4235 4278 4235 4261 0 +30.19(+0.71%)
Apr 16, 2013 4337 4337 4220 4231 0 -99.66(-2.30%)
Apr 15, 2013 4337 4343 4323 4330 0 +0.00(+0.00%)
Apr 14, 2013 4337 4343 4323 4330 0 -10.32(-0.24%)
Apr 12, 2013 4348 4357 4338 4341 0 -12.85(-0.30%)
Apr 11, 2013 4348 4375 4345 4354 0 +5.57(+0.13%)
Apr 10, 2013 4300 4352 4300 4348 0 +49.58(+1.15%)
Apr 09, 2013 4275 4313 4275 4298 0 +27.64(+0.65%)
Apr 08, 2013 4324 4324 4269 4271 0 +0.00(+0.00%)
Apr 06, 2013 4324 4324 4269 4271 0 -56.33(-1.30%)
Apr 05, 2013 4348 4359 4326 4327 0 -20.20(-0.46%)
Apr 04, 2013 4395 4395 4341 4347 0 -48.85(-1.11%)
Apr 03, 2013 4416 4423 4391 4396 0 -19.49(-0.44%)
Apr 02, 2013 4432 4440 4413 4416 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here