Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ynamic Energy Exploration & Production ETF (NY: PXE )

32.53 -0.58 (-1.75%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 13, 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 (%)
Oct 30, 2020 6.560 6.562 6.443 6.562 2,327 -0.04(-0.66%)
Oct 29, 2020 6.362 6.615 6.245 6.606 9,799 +0.16(+2.52%)
Oct 28, 2020 6.606 6.606 6.443 6.443 6,491 -0.40(-5.91%)
Oct 27, 2020 6.921 6.921 6.827 6.847 55,387 -0.07(-1.07%)
Oct 26, 2020 7.192 7.192 6.906 6.921 13,157 -0.40(-5.47%)
Oct 23, 2020 7.345 7.413 7.237 7.322 10,527 +0.04(+0.54%)
Oct 22, 2020 6.938 7.282 6.938 7.282 22,998 +0.35(+5.08%)
Oct 21, 2020 7.093 7.138 6.930 6.930 19,795 -0.16(-2.26%)
Oct 20, 2020 6.976 7.133 6.948 7.091 124,431 +0.14(+2.05%)
Oct 19, 2020 7.174 7.174 6.948 6.948 12,761 -0.16(-2.22%)
Oct 16, 2020 7.219 7.219 7.106 7.106 13,187 -0.21(-2.91%)
Oct 15, 2020 7.061 7.319 7.012 7.319 8,357 +0.14(+1.89%)
Oct 14, 2020 7.156 7.416 7.156 7.183 10,524 +0.07(+1.02%)
Oct 13, 2020 7.255 7.296 7.111 7.111 5,278 -0.16(-2.23%)
Oct 12, 2020 7.246 7.280 7.138 7.273 6,389 +0.02(+0.25%)
Oct 09, 2020 7.400 7.400 7.219 7.255 12,633 -0.09(-1.23%)
Oct 08, 2020 7.102 7.345 7.092 7.345 12,700 +0.29(+4.08%)
Oct 07, 2020 6.903 7.057 6.903 7.057 7,027 +0.21(+3.02%)
Oct 06, 2020 7.197 7.197 6.840 6.851 21,738 -0.16(-2.29%)
Oct 05, 2020 6.867 7.012 6.813 7.012 12,208 +0.32(+4.86%)
Oct 02, 2020 6.362 6.718 6.362 6.687 4,100 +0.14(+2.07%)
Oct 01, 2020 6.705 6.714 6.538 6.551 19,160 -0.24(-3.59%)
Sep 30, 2020 6.903 6.943 6.795 6.795 9,746 -0.06(-0.92%)
Sep 29, 2020 7.021 7.021 6.750 6.858 4,286 -0.21(-2.94%)
Sep 28, 2020 7.021 7.075 6.957 7.066 2,875 +0.19(+2.76%)
Sep 25, 2020 6.885 6.935 6.786 6.876 6,538 -0.07(-1.04%)
Sep 24, 2020 6.885 7.070 6.741 6.948 14,454 +0.06(+0.92%)
Sep 23, 2020 7.273 7.273 6.876 6.885 18,596 -0.37(-5.10%)
Sep 22, 2020 7.282 7.436 7.237 7.255 10,722 -0.03(-0.37%)
Sep 21, 2020 7.391 7.391 7.174 7.282 20,451 -0.32(-4.26%)
Sep 18, 2020 7.571 7.606 7.517 7.606 4,608 +0.03(+0.35%)
Sep 17, 2020 7.428 7.597 7.393 7.580 7,252 -0.02(-0.23%)
Sep 16, 2020 7.366 7.714 7.295 7.597 16,359 +0.36(+4.91%)
Sep 15, 2020 7.393 7.393 7.233 7.242 42,116 -0.04(-0.61%)
Sep 14, 2020 7.144 7.336 7.144 7.286 4,953 +0.16(+2.25%)
Sep 11, 2020 7.135 7.153 7.039 7.126 19,446 +0.04(+0.51%)
Sep 10, 2020 7.562 7.562 7.090 7.090 11,303 -0.44(-5.80%)
Sep 09, 2020 7.482 7.580 7.455 7.526 11,425 +0.10(+1.32%)
Sep 08, 2020 7.722 7.722 7.428 7.428 7,386 -0.47(-5.97%)
Sep 04, 2020 7.989 8.024 7.784 7.900 18,434 -0.00(-0.00%)
Sep 03, 2020 7.935 8.100 7.882 7.900 18,793 -0.08(-1.00%)
Sep 02, 2020 8.193 8.193 7.980 7.980 22,279 -0.22(-2.74%)
Sep 01, 2020 8.247 8.291 8.167 8.204 16,423 -0.09(-1.05%)
Aug 31, 2020 8.594 8.594 8.284 8.292 25,284 -0.27(-3.12%)
Aug 28, 2020 8.451 8.576 8.402 8.559 11,015 +0.13(+1.49%)
Aug 27, 2020 8.300 8.434 8.300 8.433 13,022 +0.11(+1.28%)
Aug 26, 2020 8.558 8.558 8.327 8.327 12,284 -0.29(-3.41%)
Aug 25, 2020 8.692 8.692 8.501 8.620 5,092 +0.06(+0.73%)
Aug 24, 2020 8.336 8.629 8.291 8.558 14,100 +0.28(+3.44%)
Aug 21, 2020 8.318 8.336 8.242 8.274 9,217 -0.14(-1.70%)
Aug 20, 2020 8.523 8.567 8.416 8.417 5,926 -0.29(-3.28%)
Aug 19, 2020 8.736 8.825 8.692 8.702 10,079 -0.07(-0.79%)
Aug 18, 2020 8.896 8.896 8.772 8.772 108,266 -0.19(-2.12%)
Aug 17, 2020 9.083 9.083 8.861 8.962 56,290 -0.10(-1.14%)
Aug 14, 2020 8.772 9.065 8.757 9.065 10,341 +0.26(+2.93%)
Aug 13, 2020 9.021 9.021 8.807 8.807 168,215 -0.21(-2.37%)
Aug 12, 2020 9.065 9.070 8.941 9.021 20,009 +0.16(+1.81%)
Aug 11, 2020 9.234 9.332 8.843 8.861 17,461 -0.20(-2.16%)
Aug 10, 2020 8.781 9.065 8.781 9.056 44,962 +0.36(+4.20%)
Aug 07, 2020 8.451 8.701 8.398 8.692 143,768 +0.18(+2.16%)
Aug 06, 2020 8.594 8.594 8.500 8.508 17,496 -0.15(-1.71%)
Aug 05, 2020 8.596 8.680 8.576 8.656 4,663 +0.19(+2.21%)
Aug 04, 2020 8.220 8.521 8.185 8.469 29,701 +0.17(+2.07%)
Aug 03, 2020 8.274 8.378 8.176 8.297 27,461 +0.06(+0.72%)
Jul 31, 2020 8.176 8.238 8.096 8.238 113,193 +0.04(+0.43%)
Jul 30, 2020 8.282 8.282 8.033 8.202 17,750 -0.30(-3.56%)
Jul 29, 2020 8.247 8.505 8.239 8.505 16,348 +0.28(+3.46%)
Jul 28, 2020 8.389 8.434 8.211 8.220 16,919 -0.13(-1.60%)
Jul 27, 2020 8.523 8.531 8.327 8.354 24,582 -0.18(-2.09%)
Jul 24, 2020 8.683 8.683 8.531 8.531 12,364 -0.06(-0.72%)
Jul 23, 2020 8.469 8.629 8.471 8.594 6,307 +0.02(+0.21%)
Jul 22, 2020 8.460 8.585 8.362 8.576 5,965 -0.08(-0.92%)
Jul 21, 2020 8.585 8.709 8.585 8.656 27,906 +0.59(+7.28%)
Jul 20, 2020 8.176 8.291 8.069 8.069 4,474 -0.11(-1.31%)
Jul 17, 2020 8.354 8.447 8.167 8.176 13,039 -0.18(-2.13%)
Jul 16, 2020 8.274 8.514 8.185 8.354 38,800 -0.04(-0.42%)
Jul 15, 2020 8.300 8.398 8.176 8.389 78,324 +0.29(+3.63%)
Jul 14, 2020 7.838 8.096 7.713 8.096 127,756 +0.31(+4.00%)
Jul 13, 2020 8.051 8.069 7.784 7.784 63,734 -0.20(-2.56%)
Jul 10, 2020 7.660 7.989 7.642 7.989 67,444 +0.28(+3.58%)
Jul 09, 2020 8.113 8.113 7.704 7.713 15,859 -0.42(-5.14%)
Jul 08, 2020 8.131 8.238 8.024 8.131 25,966 +0.01(+0.11%)
Jul 07, 2020 8.336 8.336 8.113 8.122 18,185 -0.35(-4.10%)
Jul 06, 2020 8.647 8.647 8.322 8.469 68,620 +0.05(+0.63%)
Jul 02, 2020 8.362 8.523 8.336 8.416 33,047 +0.21(+2.59%)
Jul 01, 2020 8.531 8.598 8.202 8.203 124,619 -0.23(-2.73%)
Jun 30, 2020 8.158 8.443 8.060 8.434 21,659 +0.21(+2.60%)
Jun 29, 2020 8.087 8.274 8.042 8.220 1,317,878 +0.20(+2.55%)
Jun 26, 2020 8.158 8.176 7.962 8.015 45,075 -0.45(-5.36%)
Jun 25, 2020 8.149 8.531 8.122 8.469 30,746 +0.16(+1.93%)
Jun 24, 2020 8.843 8.843 8.291 8.309 99,448 -0.67(-7.44%)
Jun 23, 2020 9.129 9.129 8.976 8.977 174,205 -0.03(-0.38%)
Jun 22, 2020 9.030 9.126 8.896 9.012 1,360,772 -0.09(-1.01%)
Jun 19, 2020 9.543 9.543 9.104 9.104 9,524 -0.17(-1.78%)
Jun 18, 2020 9.057 9.331 9.057 9.269 21,884 +0.11(+1.25%)
Jun 17, 2020 9.375 9.419 9.155 9.155 6,890 -0.49(-5.12%)
Jun 16, 2020 9.869 9.887 9.384 9.648 10,973 +0.31(+3.31%)
Jun 15, 2020 8.766 9.393 8.669 9.340 7,857 +0.13(+1.44%)
Jun 12, 2020 9.366 9.445 8.943 9.207 9,524 +0.39(+4.40%)
Jun 11, 2020 9.128 9.393 8.819 8.819 28,462 -1.02(-10.39%)
Jun 10, 2020 10.37 10.37 9.834 9.842 25,476 -0.72(-6.84%)
Jun 09, 2020 10.87 10.87 10.31 10.57 23,286 -0.70(-6.19%)
Jun 08, 2020 10.94 11.26 10.57 11.26 149,459 +0.85(+8.13%)
Jun 05, 2020 10.05 10.44 10.02 10.42 40,819 +1.14(+12.26%)
Jun 04, 2020 9.146 9.340 9.066 9.278 9,253 +0.09(+0.96%)
Jun 03, 2020 9.146 9.199 9.023 9.190 12,735 +0.24(+2.66%)
Jun 02, 2020 8.758 8.952 8.758 8.952 8,312 +0.31(+3.57%)
Jun 01, 2020 8.414 8.653 8.321 8.644 11,029 +0.23(+2.73%)
May 29, 2020 8.537 8.574 8.325 8.414 19,389 -0.15(-1.75%)
May 28, 2020 8.996 8.996 8.537 8.564 26,369 -0.39(-4.34%)
May 27, 2020 8.930 8.969 8.637 8.952 30,130 +0.05(+0.59%)
May 26, 2020 8.863 9.005 8.775 8.899 28,324 +0.33(+3.81%)
May 22, 2020 8.378 8.572 8.361 8.572 1,700 +0.01(+0.10%)
May 21, 2020 8.696 8.709 8.520 8.564 8,661 -0.06(-0.72%)
May 20, 2020 8.528 8.714 8.528 8.625 18,808 +0.26(+3.16%)
May 19, 2020 8.625 8.625 8.361 8.361 12,818 -0.21(-2.46%)
May 18, 2020 8.388 8.581 8.330 8.572 24,136 +0.80(+10.29%)
May 15, 2020 7.673 7.920 7.673 7.772 16,554 +0.09(+1.18%)
May 14, 2020 7.620 7.717 7.413 7.682 11,904 -0.20(-2.57%)
May 13, 2020 8.458 8.458 7.754 7.885 36,047 -0.58(-6.81%)
May 12, 2020 8.669 8.696 8.461 8.461 5,203 -0.05(-0.59%)
May 11, 2020 8.678 8.766 8.511 8.511 25,293 -0.24(-2.72%)
May 08, 2020 8.414 8.749 8.414 8.749 89,235 +0.53(+6.45%)
May 07, 2020 8.325 8.467 8.158 8.218 8,566 +0.08(+1.04%)
May 06, 2020 8.520 8.537 8.131 8.134 16,727 -0.28(-3.33%)
May 05, 2020 8.952 9.036 8.378 8.414 22,014 -0.15(-1.77%)
May 04, 2020 8.123 8.566 8.044 8.565 16,668 +0.36(+4.42%)
May 01, 2020 8.652 8.713 8.092 8.203 38,664 -0.71(-8.00%)
Apr 30, 2020 8.881 9.088 8.705 8.916 33,309 +0.14(+1.61%)
Apr 29, 2020 8.079 8.802 8.079 8.775 25,279 +0.90(+11.42%)
Apr 28, 2020 7.964 8.017 7.767 7.876 19,395 +0.02(+0.22%)
Apr 27, 2020 7.541 7.937 7.285 7.858 41,920 +0.23(+3.01%)
Apr 24, 2020 7.708 7.787 7.410 7.629 19,275 +0.06(+0.82%)
Apr 23, 2020 7.708 7.879 7.496 7.567 25,321 +0.11(+1.42%)
Apr 22, 2020 7.593 7.646 7.391 7.461 23,319 +0.15(+2.05%)
Apr 21, 2020 7.153 7.382 7.126 7.311 68,518 +0.04(+0.54%)
Apr 20, 2020 6.676 7.391 6.615 7.272 46,774 +0.21(+2.94%)
Apr 17, 2020 6.500 7.064 6.500 7.064 39,005 +0.63(+9.88%)
Apr 16, 2020 6.747 6.747 6.393 6.429 23,618 -0.27(-4.08%)
Apr 15, 2020 6.570 6.729 6.350 6.703 30,541 -0.17(-2.44%)
Apr 14, 2020 6.906 6.976 6.738 6.870 38,639 -0.04(-0.64%)
Apr 13, 2020 7.038 7.091 6.757 6.914 66,741 +0.15(+2.22%)
Apr 09, 2020 7.029 7.382 6.482 6.764 99,893 +0.02(+0.26%)
Apr 08, 2020 6.332 6.764 6.332 6.747 41,131 +0.55(+8.82%)
Apr 07, 2020 6.191 6.462 6.191 6.200 36,646 +0.21(+3.53%)
Apr 06, 2020 5.803 5.997 5.653 5.988 33,152 +0.31(+5.43%)
Apr 03, 2020 5.591 5.715 5.411 5.680 20,749 +0.27(+5.06%)
Apr 02, 2020 5.186 5.563 5.115 5.406 27,187 +0.41(+8.30%)
Apr 01, 2020 5.106 5.115 4.971 4.992 40,091 -0.29(-5.51%)
Mar 31, 2020 5.371 5.406 5.186 5.283 24,253 +0.10(+1.87%)
Mar 30, 2020 5.036 5.212 4.842 5.186 21,535 +0.07(+1.38%)
Mar 27, 2020 5.353 5.353 5.115 5.115 36,283 -0.34(-6.30%)
Mar 26, 2020 5.539 5.793 5.327 5.459 23,266 +0.04(+0.65%)
Mar 25, 2020 5.345 5.688 5.053 5.424 25,874 +0.14(+2.67%)
Mar 24, 2020 5.151 5.309 4.956 5.283 23,166 +0.49(+10.11%)
Mar 23, 2020 5.239 5.256 4.798 4.798 6,151 -0.46(-8.67%)
Mar 20, 2020 5.507 5.569 5.175 5.253 422,828 -0.09(-1.64%)
Mar 19, 2020 5.131 5.341 4.949 5.341 55,591 +0.31(+6.09%)
Mar 18, 2020 5.096 5.244 4.788 5.034 35,996 -0.49(-8.87%)
Mar 17, 2020 5.595 5.700 5.406 5.525 22,884 +0.04(+0.64%)
Mar 16, 2020 5.428 6.197 5.428 5.490 33,495 -0.41(-6.97%)
Mar 13, 2020 5.367 5.919 5.122 5.901 29,010 +0.71(+13.66%)
Mar 12, 2020 5.323 5.356 5.087 5.192 16,685 -0.42(-7.46%)
Mar 11, 2020 5.936 6.057 5.516 5.611 44,000 -0.56(-9.10%)
Mar 10, 2020 6.383 6.400 5.592 6.173 41,885 +0.26(+4.37%)
Mar 09, 2020 7.048 7.048 5.849 5.914 176,531 -1.91(-24.44%)
Mar 06, 2020 8.212 8.274 7.740 7.827 401,812 -0.73(-8.50%)
Mar 05, 2020 8.694 8.725 8.454 8.554 23,569 -0.39(-4.40%)
Mar 04, 2020 9.167 9.167 8.764 8.948 19,011 +0.00(+0.00%)
Mar 03, 2020 9.333 9.333 8.852 8.948 13,558 -0.31(-3.31%)
Mar 02, 2020 9.508 9.508 8.965 9.254 51,457 -0.03(-0.38%)
Feb 28, 2020 8.589 9.289 8.536 9.289 47,513 +0.38(+4.22%)
Feb 27, 2020 9.149 9.261 8.677 8.913 34,438 -0.67(-7.03%)
Feb 26, 2020 10.13 10.17 9.570 9.587 43,976 -0.52(-5.18%)
Feb 25, 2020 10.59 10.60 9.947 10.11 42,215 -0.58(-5.42%)
Feb 24, 2020 10.90 10.90 10.67 10.69 23,993 -0.71(-6.24%)
Feb 21, 2020 11.51 11.58 11.32 11.40 36,891 -0.26(-2.23%)
Feb 20, 2020 11.68 11.85 11.65 11.66 8,201 +0.01(+0.08%)
Feb 19, 2020 11.44 11.70 11.44 11.65 16,249 +0.30(+2.66%)
Feb 18, 2020 11.38 11.41 11.25 11.35 15,778 -0.10(-0.88%)
Feb 14, 2020 11.63 11.63 11.37 11.45 5,139 -0.09(-0.79%)
Feb 13, 2020 11.57 11.74 11.50 11.54 5,203 -0.11(-0.94%)
Feb 12, 2020 11.67 11.89 11.54 11.65 27,864 +0.21(+1.84%)
Feb 11, 2020 11.55 11.58 11.44 11.44 7,371 +0.05(+0.46%)
Feb 10, 2020 11.63 11.63 11.36 11.39 15,091 -0.32(-2.69%)
Feb 07, 2020 11.79 11.79 11.60 11.71 43,287 -0.18(-1.51%)
Feb 06, 2020 11.88 12.02 11.88 11.89 6,430 -0.22(-1.84%)
Feb 05, 2020 11.71 12.13 11.71 12.11 43,323 +0.63(+5.46%)
Feb 04, 2020 11.67 11.68 11.47 11.48 11,058 +0.03(+0.29%)
Feb 03, 2020 11.67 11.70 11.45 11.45 11,084 -0.20(-1.74%)
Jan 31, 2020 11.76 11.78 11.53 11.65 35,064 -0.26(-2.22%)
Jan 30, 2020 11.74 11.92 11.65 11.92 24,700 +0.01(+0.07%)
Jan 29, 2020 12.24 12.24 11.91 11.91 18,079 -0.22(-1.81%)
Jan 28, 2020 12.04 12.17 11.98 12.13 15,968 +0.19(+1.61%)
Jan 27, 2020 12.18 12.18 11.91 11.93 17,539 -0.49(-3.95%)
Jan 24, 2020 12.43 12.48 12.20 12.42 9,936 -0.25(-2.00%)
Jan 23, 2020 12.68 12.73 12.52 12.68 10,682 -0.18(-1.36%)
Jan 22, 2020 13.12 13.12 12.82 12.85 13,327 -0.27(-2.07%)
Jan 21, 2020 13.54 13.54 13.12 13.12 6,850 -0.50(-3.66%)
Jan 17, 2020 13.91 13.91 13.61 13.62 16,218 -0.24(-1.71%)
Jan 16, 2020 13.94 14.12 13.86 13.86 17,943 -0.04(-0.25%)
Jan 15, 2020 13.91 13.94 13.82 13.89 6,029 -0.18(-1.24%)
Jan 14, 2020 13.98 14.16 13.92 14.07 18,774 +0.09(+0.62%)
Jan 13, 2020 13.94 14.09 13.91 13.98 6,417 -0.20(-1.41%)
Jan 10, 2020 14.29 14.29 14.15 14.18 6,396 -0.14(-0.98%)
Jan 09, 2020 14.30 14.34 13.95 14.32 16,179 +0.03(+0.18%)
Jan 08, 2020 14.87 14.90 14.19 14.30 11,546 -0.61(-4.11%)
Jan 07, 2020 14.88 14.91 14.71 14.91 22,026 +0.02(+0.12%)
Jan 06, 2020 14.90 14.94 14.77 14.89 14,568 +0.13(+0.88%)
Jan 03, 2020 14.94 15.00 14.69 14.76 24,328 +0.15(+1.02%)
Jan 02, 2020 14.79 14.84 14.51 14.61 11,975 -0.09(-0.60%)
Dec 31, 2019 14.39 14.79 14.31 14.70 14,848 +0.23(+1.57%)
Dec 30, 2019 14.53 14.66 14.44 14.47 12,114 +0.02(+0.12%)
Dec 27, 2019 14.78 14.78 14.43 14.46 11,193 -0.27(-1.84%)
Dec 26, 2019 14.87 14.87 14.71 14.73 8,093 +0.03(+0.23%)
Dec 24, 2019 14.75 14.80 14.68 14.69 20,444 -0.04(-0.24%)
Dec 23, 2019 14.43 14.74 14.43 14.73 11,511 +0.27(+1.88%)
Dec 20, 2019 14.51 14.52 14.37 14.45 24,247 -0.02(-0.12%)
Dec 19, 2019 14.25 14.55 14.25 14.47 18,376 +0.22(+1.53%)
Dec 18, 2019 14.07 14.33 14.07 14.25 46,709 +0.12(+0.86%)
Dec 17, 2019 13.85 14.14 13.85 14.13 31,967 +0.33(+2.40%)
Dec 16, 2019 13.43 13.94 13.43 13.80 34,774 +0.39(+2.92%)
Dec 13, 2019 13.71 13.89 13.38 13.41 12,755 -0.25(-1.85%)
Dec 12, 2019 13.20 13.71 13.20 13.66 26,861 +0.47(+3.58%)
Dec 11, 2019 13.31 13.36 13.19 13.19 7,749 -0.10(-0.73%)
Dec 10, 2019 13.24 13.39 13.21 13.29 56,876 +0.07(+0.53%)
Dec 09, 2019 13.03 13.32 13.03 13.22 14,655 +0.03(+0.26%)
Dec 06, 2019 12.92 13.23 12.92 13.18 27,694 +0.42(+3.27%)
Dec 05, 2019 12.97 13.03 12.73 12.77 35,349 -0.14(-1.08%)
Dec 04, 2019 12.66 12.97 12.66 12.91 8,146 +0.38(+3.06%)
Dec 03, 2019 12.57 12.67 12.44 12.52 11,003 -0.17(-1.37%)
Dec 02, 2019 12.76 12.77 12.67 12.70 29,836 +0.07(+0.59%)
Nov 29, 2019 12.83 12.83 12.62 12.62 2,298 -0.29(-2.26%)
Nov 27, 2019 12.84 12.93 12.77 12.91 8,158 +0.06(+0.47%)
Nov 26, 2019 13.12 13.12 12.83 12.85 12,632 -0.24(-1.83%)
Nov 25, 2019 12.95 13.12 12.95 13.09 16,569 +0.09(+0.70%)
Nov 22, 2019 13.03 13.10 12.92 13.00 13,674 -0.03(-0.20%)
Nov 21, 2019 12.88 13.06 12.82 13.03 25,372 +0.20(+1.56%)
Nov 20, 2019 12.79 12.98 12.62 12.83 18,207 +0.01(+0.07%)
Nov 19, 2019 13.14 13.14 12.82 12.82 30,998 -0.40(-3.03%)
Nov 18, 2019 13.47 13.47 13.12 13.22 53,471 -0.33(-2.44%)
Nov 15, 2019 13.45 13.63 13.45 13.55 19,995 +0.11(+0.84%)
Nov 14, 2019 13.51 13.62 13.38 13.44 21,127 -0.04(-0.32%)
Nov 13, 2019 13.57 13.60 13.42 13.48 26,648 -0.21(-1.53%)
Nov 12, 2019 13.70 13.84 13.60 13.69 39,927 +0.02(+0.13%)
Nov 11, 2019 13.71 13.80 13.64 13.67 7,979 -0.23(-1.63%)
Nov 08, 2019 13.77 13.90 13.67 13.90 6,320 +0.04(+0.31%)
Nov 07, 2019 13.77 13.86 13.71 13.85 64,745 +0.37(+2.78%)
Nov 06, 2019 13.79 13.79 13.46 13.48 24,205 -0.31(-2.27%)
Nov 05, 2019 13.74 14.03 13.74 13.79 23,185 +0.16(+1.15%)
Nov 04, 2019 13.35 13.71 13.35 13.64 10,279 +0.50(+3.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.