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

Ferroglobe Plc Os (NQ: GSM )

5.970 +0.190 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2017 15.85 15.88 15.58 15.74 383,864 -0.03(-0.19%)
Oct 30, 2017 15.86 16.03 15.71 15.77 513,905 -0.35(-2.20%)
Oct 27, 2017 15.64 16.22 15.36 16.12 1,376,780 +0.54(+3.47%)
Oct 26, 2017 15.01 15.61 14.89 15.58 952,989 +0.80(+5.39%)
Oct 25, 2017 14.93 15.01 14.75 14.78 334,997 -0.17(-1.12%)
Oct 24, 2017 14.81 15.07 14.79 14.95 453,350 +0.12(+0.80%)
Oct 23, 2017 15.05 15.08 14.83 14.83 357,481 -0.13(-0.86%)
Oct 20, 2017 14.97 15.04 14.81 14.96 422,763 +0.08(+0.53%)
Oct 19, 2017 14.77 14.98 14.63 14.88 500,606 -0.09(-0.59%)
Oct 18, 2017 14.38 15.01 14.38 14.97 1,575,576 +0.62(+4.32%)
Oct 17, 2017 14.25 14.39 14.12 14.35 595,415 +0.02(+0.14%)
Oct 16, 2017 14.08 14.39 14.08 14.33 954,215 +0.38(+2.75%)
Oct 13, 2017 14.22 14.32 13.85 13.95 613,763 -0.16(-1.12%)
Oct 12, 2017 14.01 14.19 13.86 14.10 388,384 +0.10(+0.70%)
Oct 11, 2017 14.02 14.23 13.98 14.01 759,740 +0.04(+0.28%)
Oct 10, 2017 14.30 14.48 13.96 13.97 635,917 -0.13(-0.91%)
Oct 09, 2017 14.51 14.52 14.08 14.09 651,156 -0.43(-2.98%)
Oct 06, 2017 14.08 14.84 13.95 14.53 2,687,055 +1.22(+9.17%)
Oct 05, 2017 13.41 13.51 13.31 13.31 626,940 -0.01(-0.07%)
Oct 04, 2017 13.19 13.40 13.12 13.32 709,555 +0.08(+0.60%)
Oct 03, 2017 13.15 13.52 13.12 13.24 616,890 +0.15(+1.13%)
Oct 02, 2017 12.95 13.28 12.94 13.09 839,488 +0.14(+1.06%)
Sep 29, 2017 12.93 13.16 12.79 12.95 626,635 +0.09(+0.69%)
Sep 28, 2017 12.98 13.01 12.74 12.86 673,559 -0.15(-1.13%)
Sep 27, 2017 13.01 13.15 12.94 13.01 550,254 +0.02(+0.15%)
Sep 26, 2017 12.94 13.07 12.87 12.99 418,596 +0.10(+0.76%)
Sep 25, 2017 13.14 13.26 12.84 12.89 540,918 -0.11(-0.83%)
Sep 22, 2017 12.85 13.66 12.75 13.00 647,456 +0.13(+0.99%)
Sep 21, 2017 12.93 13.03 12.72 12.87 525,815 -0.06(-0.46%)
Sep 20, 2017 13.02 13.10 12.85 12.93 386,680 -0.03(-0.23%)
Sep 19, 2017 12.93 13.09 12.83 12.96 453,297 +0.10(+0.76%)
Sep 18, 2017 12.82 12.97 12.80 12.86 659,959 -0.02(-0.15%)
Sep 15, 2017 12.82 12.98 12.67 12.88 1,266,138 +0.02(+0.15%)
Sep 14, 2017 12.89 12.93 12.68 12.86 679,426 -0.13(-0.99%)
Sep 13, 2017 13.03 13.17 12.86 12.99 472,111 -0.04(-0.30%)
Sep 12, 2017 13.08 13.21 13.00 13.03 573,967 -0.02(-0.15%)
Sep 11, 2017 12.84 13.19 12.69 13.05 545,922 +0.30(+2.31%)
Sep 08, 2017 13.15 13.75 12.69 12.76 790,582 -0.45(-3.43%)
Sep 07, 2017 13.01 13.25 12.80 13.21 574,121 +0.15(+1.13%)
Sep 06, 2017 13.36 13.43 13.06 13.06 890,229 -0.23(-1.70%)
Sep 05, 2017 13.99 14.23 13.25 13.29 1,105,814 -0.76(-5.40%)
Sep 01, 2017 13.37 14.09 13.36 14.05 1,028,649 +0.77(+5.78%)
Aug 31, 2017 13.06 13.44 12.98 13.28 1,030,595 +0.37(+2.90%)
Aug 30, 2017 13.78 13.78 12.76 12.90 1,311,032 -0.76(-5.55%)
Aug 29, 2017 13.72 13.77 13.42 13.66 817,473 +0.18(+1.31%)
Aug 28, 2017 13.53 13.73 13.42 13.48 426,360 +0.08(+0.59%)
Aug 25, 2017 13.48 13.48 13.07 13.41 343,478 +0.01(+0.07%)
Aug 24, 2017 13.64 13.66 13.39 13.40 524,225 -0.23(-1.66%)
Aug 23, 2017 13.07 13.67 13.04 13.62 1,051,477 +0.54(+4.14%)
Aug 22, 2017 13.02 13.13 12.92 13.08 789,515 +0.09(+0.68%)
Aug 21, 2017 13.11 13.21 12.95 12.99 590,957 -0.08(-0.60%)
Aug 18, 2017 12.89 13.08 12.86 13.07 705,419 +0.31(+2.39%)
Aug 17, 2017 13.02 13.02 12.75 12.77 478,345 -0.28(-2.11%)
Aug 16, 2017 12.87 13.04 12.84 13.04 556,396 +0.22(+1.69%)
Aug 15, 2017 12.68 12.90 12.59 12.82 342,558 +0.14(+1.09%)
Aug 14, 2017 12.70 12.97 12.59 12.69 721,409 +0.05(+0.39%)
Aug 11, 2017 12.49 12.70 12.44 12.64 454,126 +0.08(+0.63%)
Aug 10, 2017 12.71 12.82 12.41 12.56 700,480 -0.25(-1.92%)
Aug 09, 2017 12.61 12.97 12.43 12.81 455,628 -0.15(-1.14%)
Aug 08, 2017 12.69 13.26 12.65 12.95 820,818 +0.27(+2.10%)
Aug 07, 2017 12.49 12.70 12.43 12.69 1,581,056 +0.14(+1.10%)
Aug 04, 2017 12.69 12.43 12.55 679,214 +0.07(+0.55%)
Aug 03, 2017 12.61 12.61 12.37 12.48 566,586 -0.10(-0.78%)
Aug 02, 2017 12.48 12.61 12.44 12.58 607,609 +0.04(+0.31%)
Aug 01, 2017 12.57 12.65 12.47 12.54 395,998 -0.04(-0.31%)
Jul 31, 2017 12.79 12.79 12.42 12.58 544,037 -0.13(-1.01%)
Jul 28, 2017 12.82 12.85 12.53 12.71 398,838 -0.11(-0.85%)
Jul 27, 2017 12.89 12.90 12.63 12.82 454,495 -0.01(-0.08%)
Jul 26, 2017 12.73 12.90 12.64 12.82 906,240 +0.13(+1.01%)
Jul 25, 2017 12.44 12.83 12.42 12.70 664,570 +0.32(+2.54%)
Jul 24, 2017 12.23 12.47 12.09 12.38 726,287 +0.12(+0.96%)
Jul 21, 2017 12.31 12.42 12.15 12.26 386,139 -0.08(-0.64%)
Jul 20, 2017 12.31 12.40 12.31 12.34 337,626 +0.03(+0.24%)
Jul 19, 2017 12.35 12.50 12.25 12.31 472,000 -0.03(-0.24%)
Jul 18, 2017 12.30 12.47 12.22 12.34 481,427 +0.00(+0.00%)
Jul 17, 2017 12.30 12.45 12.25 12.34 365,476 +0.03(+0.24%)
Jul 14, 2017 12.32 12.46 12.21 12.31 395,071 +0.03(+0.24%)
Jul 13, 2017 12.21 12.44 12.10 12.28 357,042 +0.10(+0.81%)
Jul 12, 2017 12.38 12.48 12.11 12.19 519,535 -0.01(-0.08%)
Jul 11, 2017 12.18 12.34 12.05 12.20 1,106,971 +0.04(+0.32%)
Jul 10, 2017 11.95 12.33 11.89 12.16 853,292 +0.13(+1.06%)
Jul 07, 2017 11.98 12.08 11.74 12.03 407,443 +0.05(+0.41%)
Jul 06, 2017 12.10 12.17 11.83 11.98 1,192,886 -0.15(-1.22%)
Jul 05, 2017 11.95 12.29 11.87 12.13 1,382,602 +0.17(+1.40%)
Jul 03, 2017 11.81 12.17 11.70 11.96 531,493 +0.20(+1.67%)
Jun 30, 2017 11.66 11.86 11.61 11.76 671,052 +0.16(+1.36%)
Jun 29, 2017 11.63 12.01 11.46 11.60 1,441,918 +0.03(+0.25%)
Jun 28, 2017 11.30 11.60 11.30 11.57 936,919 +0.35(+3.16%)
Jun 27, 2017 11.47 11.61 11.22 11.22 927,255 -0.20(-1.72%)
Jun 26, 2017 11.00 11.47 10.93 11.42 1,430,069 +0.50(+4.60%)
Jun 23, 2017 11.28 10.92 9,927,704 +0.38(+3.64%)
Jun 22, 2017 10.40 10.63 10.36 10.53 511,363 +0.16(+1.52%)
Jun 21, 2017 10.34 10.42 10.22 10.37 713,300 +0.04(+0.38%)
Jun 20, 2017 10.37 10.38 10.21 10.33 810,863 -0.08(-0.76%)
Jun 19, 2017 10.35 10.48 10.15 10.41 766,253 +0.13(+1.24%)
Jun 16, 2017 10.19 10.66 10.14 10.29 1,287,991 -0.01(-0.10%)
Jun 15, 2017 10.19 10.67 10.04 10.30 2,226,420 +0.00(+0.00%)
Jun 14, 2017 10.58 10.58 10.18 10.30 1,002,504 -0.26(-2.43%)
Jun 13, 2017 10.97 10.97 10.51 10.55 1,396,122 -0.36(-3.34%)
Jun 12, 2017 10.65 10.96 10.62 10.92 689,359 +0.24(+2.21%)
Jun 09, 2017 10.76 10.82 10.58 10.68 596,555 -0.05(-0.46%)
Jun 08, 2017 10.63 10.86 10.51 10.73 1,090,192 +0.17(+1.58%)
Jun 07, 2017 10.78 10.87 10.52 10.56 473,214 -0.21(-1.92%)
Jun 06, 2017 10.76 10.91 10.59 10.77 633,243 +0.11(+1.02%)
Jun 05, 2017 10.63 10.84 10.57 10.66 574,998 +0.00(+0.00%)
Jun 02, 2017 10.82 11.05 10.62 10.66 474,723 -0.13(-1.19%)
Jun 01, 2017 10.43 10.83 10.34 10.79 823,334 +0.41(+3.98%)
May 31, 2017 10.49 10.52 10.09 10.37 590,688 -0.09(-0.85%)
May 30, 2017 10.58 10.61 10.34 10.46 520,380 -0.13(-1.21%)
May 26, 2017 10.40 10.61 10.22 10.59 631,616 +0.19(+1.80%)
May 25, 2017 10.17 10.57 10.13 10.40 947,962 +0.27(+2.62%)
May 24, 2017 10.11 10.45 10.02 10.14 1,490,333 +0.17(+1.68%)
May 23, 2017 10.07 10.11 9.798 9.971 986,555 +0.12(+1.20%)
May 22, 2017 9.587 10.28 9.567 9.853 3,163,549 +0.79(+8.69%)
May 19, 2017 8.947 9.291 8.868 9.065 1,474,725 +0.20(+2.22%)
May 18, 2017 8.583 8.883 8.406 8.868 1,451,594 +0.20(+2.27%)
May 17, 2017 8.543 9.144 8.534 8.671 968,320 +0.03(+0.34%)
May 16, 2017 8.711 8.809 8.593 8.642 657,020 +0.04(+0.46%)
May 15, 2017 8.543 8.814 8.435 8.603 704,575 +0.14(+1.63%)
May 12, 2017 8.563 8.603 8.425 8.465 405,457 -0.11(-1.26%)
May 11, 2017 8.612 8.671 8.514 8.573 1,207,512 -0.04(-0.46%)
May 10, 2017 8.455 8.721 8.445 8.612 759,596 +0.14(+1.63%)
May 09, 2017 8.593 8.662 8.465 8.475 449,864 -0.08(-0.92%)
May 08, 2017 8.740 8.775 8.553 8.553 598,065 -0.22(-2.47%)
May 05, 2017 8.534 8.937 8.514 8.770 850,475 +0.24(+2.77%)
May 04, 2017 8.937 8.962 8.406 8.534 1,065,654 -0.42(-4.73%)
May 03, 2017 8.996 9.134 8.878 8.957 1,010,403 -0.19(-2.05%)
May 02, 2017 9.311 9.479 8.942 9.144 946,952 -0.19(-2.00%)
May 01, 2017 9.351 9.536 9.301 9.331 366,251 -0.17(-1.76%)
Apr 28, 2017 9.557 9.685 9.488 9.498 366,447 -0.08(-0.82%)
Apr 27, 2017 9.725 9.754 9.479 9.577 573,161 -0.16(-1.62%)
Apr 26, 2017 9.331 9.843 9.321 9.734 798,069 +0.33(+3.56%)
Apr 25, 2017 8.957 9.479 8.898 9.400 2,099,732 +0.46(+5.18%)
Apr 24, 2017 9.587 9.587 8.927 8.937 2,251,759 -0.47(-5.02%)
Apr 21, 2017 10.04 10.04 9.341 9.410 1,104,659 -0.65(-6.46%)
Apr 20, 2017 9.685 10.08 9.646 10.06 483,776 +0.46(+4.82%)
Apr 19, 2017 9.695 9.764 9.592 9.597 514,378 -0.06(-0.61%)
Apr 18, 2017 9.557 9.803 9.557 9.656 421,691 -0.02(-0.20%)
Apr 17, 2017 9.862 9.862 9.626 9.675 549,797 -0.10(-1.01%)
Apr 13, 2017 10.17 10.23 9.764 9.774 503,675 -0.43(-4.24%)
Apr 12, 2017 10.33 10.33 10.13 10.21 685,195 -0.14(-1.33%)
Apr 11, 2017 10.32 10.42 10.20 10.34 430,314 +0.00(+0.00%)
Apr 10, 2017 10.41 10.47 10.24 10.34 329,358 -0.04(-0.38%)
Apr 07, 2017 10.05 10.42 10.01 10.38 522,878 +0.27(+2.63%)
Apr 06, 2017 10.28 10.28 10.02 10.12 859,012 -0.10(-0.96%)
Apr 05, 2017 10.34 10.55 10.20 10.22 714,852 -0.05(-0.48%)
Apr 04, 2017 10.27 10.40 10.15 10.27 793,044 +0.00(+0.00%)
Apr 03, 2017 10.23 10.32 10.03 10.27 607,545 +0.10(+0.97%)
Mar 31, 2017 10.16 10.24 9.971 10.17 744,759 -0.04(-0.39%)
Mar 30, 2017 10.09 10.29 10.03 10.21 623,945 +0.10(+0.97%)
Mar 29, 2017 9.862 10.19 9.843 10.11 624,207 +0.25(+2.49%)
Mar 28, 2017 9.528 9.872 9.439 9.862 439,925 +0.29(+2.98%)
Mar 27, 2017 9.439 9.626 9.252 9.577 738,191 -0.09(-0.92%)
Mar 24, 2017 9.754 9.912 9.646 9.666 535,173 -0.08(-0.81%)
Mar 23, 2017 9.774 10.00 9.685 9.744 576,045 +0.00(+0.00%)
Mar 22, 2017 10.19 10.22 9.715 9.744 945,738 -0.43(-4.25%)
Mar 21, 2017 10.62 10.78 10.12 10.18 640,648 -0.50(-4.70%)
Mar 20, 2017 10.70 11.46 10.58 10.68 907,267 +0.04(+0.37%)
Mar 17, 2017 10.02 11.06 9.951 10.64 1,844,892 +0.73(+7.35%)
Mar 16, 2017 10.02 10.13 9.803 9.912 491,408 +0.00(+0.00%)
Mar 15, 2017 9.872 9.990 9.715 9.912 718,997 +0.16(+1.61%)
Mar 14, 2017 10.01 10.13 9.695 9.754 393,891 -0.37(-3.69%)
Mar 13, 2017 9.990 10.15 9.980 10.13 461,900 +0.19(+1.88%)
Mar 10, 2017 9.882 10.06 9.803 9.941 641,264 +0.15(+1.51%)
Mar 09, 2017 10.34 10.36 9.754 9.793 1,053,347 -0.58(-5.60%)
Mar 08, 2017 10.04 10.44 9.843 10.37 1,061,232 +0.31(+3.13%)
Mar 07, 2017 10.15 10.30 9.941 10.06 574,988 -0.08(-0.78%)
Mar 06, 2017 10.37 10.38 10.08 10.14 327,185 -0.35(-3.38%)
Mar 03, 2017 10.67 10.86 10.41 10.49 460,161 -0.12(-1.11%)
Mar 02, 2017 11.10 11.10 10.59 10.61 403,668 -0.49(-4.43%)
Mar 01, 2017 10.81 11.15 10.47 11.10 648,427 +0.48(+4.54%)
Feb 28, 2017 10.79 10.93 10.47 10.62 503,802 -0.19(-1.73%)
Feb 27, 2017 10.83 10.97 10.75 10.81 475,232 +0.02(+0.18%)
Feb 24, 2017 10.76 10.89 10.73 10.79 621,245 -0.07(-0.63%)
Feb 23, 2017 11.05 11.11 10.74 10.86 500,519 -0.17(-1.52%)
Feb 22, 2017 11.11 11.16 10.88 11.02 365,712 -0.18(-1.58%)
Feb 21, 2017 11.29 11.34 11.10 11.20 377,603 -0.05(-0.44%)
Feb 17, 2017 11.25 11.25 11.25 0 +0.11(+0.97%)
Feb 16, 2017 11.20 11.42 10.93 11.14 725,927 -0.05(-0.44%)
Feb 15, 2017 11.47 11.53 11.18 11.19 609,118 -0.31(-2.65%)
Feb 14, 2017 11.48 11.62 11.33 11.50 506,609 -0.04(-0.34%)
Feb 13, 2017 11.44 11.69 11.38 11.54 762,443 +0.16(+1.38%)
Feb 10, 2017 11.57 11.73 11.33 11.38 602,073 -0.04(-0.34%)
Feb 09, 2017 11.32 11.58 11.14 11.42 774,971 +0.16(+1.40%)
Feb 08, 2017 11.80 11.83 11.24 11.26 851,622 -0.58(-4.91%)
Feb 07, 2017 12.11 12.21 11.79 11.84 395,666 -0.18(-1.47%)
Feb 06, 2017 12.05 12.18 11.79 12.02 699,264 -0.09(-0.73%)
Feb 03, 2017 12.24 12.30 11.92 12.11 1,015,094 -0.02(-0.16%)
Feb 02, 2017 12.04 12.28 11.92 12.13 1,201,560 +0.07(+0.57%)
Feb 01, 2017 10.86 12.33 10.57 12.06 2,325,536 +1.71(+16.56%)
Jan 31, 2017 10.36 10.56 10.20 10.34 567,896 -0.06(-0.57%)
Jan 30, 2017 10.50 10.53 10.28 10.40 543,329 -0.17(-1.58%)
Jan 27, 2017 10.24 10.60 10.22 10.57 1,097,118 +0.36(+3.57%)
Jan 26, 2017 9.685 10.23 9.666 10.21 1,170,942 +0.48(+4.96%)
Jan 25, 2017 9.784 9.789 9.597 9.725 405,648 -0.05(-0.50%)
Jan 24, 2017 9.380 9.813 9.380 9.774 1,048,746 +0.48(+5.19%)
Jan 23, 2017 9.538 9.597 9.282 9.291 579,565 -0.31(-3.28%)
Jan 20, 2017 9.183 9.626 9.183 9.606 494,347 +0.40(+4.39%)
Jan 19, 2017 9.410 9.498 9.134 9.203 548,134 -0.21(-2.20%)
Jan 18, 2017 9.538 9.587 9.380 9.410 421,934 -0.08(-0.83%)
Jan 17, 2017 9.567 9.695 9.469 9.488 511,699 -0.08(-0.82%)
Jan 13, 2017 9.567 9.567 9.567 0 +0.01(+0.10%)
Jan 12, 2017 9.666 9.666 9.469 9.557 374,534 -0.09(-0.92%)
Jan 11, 2017 9.390 9.651 9.252 9.646 657,783 +0.26(+2.73%)
Jan 10, 2017 9.479 9.656 9.341 9.390 412,622 +0.00(+0.00%)
Jan 09, 2017 9.606 9.695 9.341 9.390 910,506 -0.26(-2.65%)
Jan 06, 2017 9.666 9.784 9.503 9.646 1,090,459 -0.01(-0.10%)
Jan 05, 2017 9.528 9.725 9.528 9.656 1,295,322 +0.14(+1.45%)
Jan 04, 2017 9.104 9.567 9.104 9.518 2,153,338 +0.41(+4.54%)
Jan 03, 2017 10.87 11.01 9.075 9.104 4,758,856 -1.56(-14.59%)
Dec 30, 2016 10.66 10.66 10.66 0 -0.20(-1.81%)
Dec 29, 2016 11.06 11.19 10.81 10.86 309,350 -0.20(-1.78%)
Dec 28, 2016 11.30 11.36 10.97 11.05 472,186 -0.22(-1.92%)
Dec 27, 2016 11.26 11.52 11.24 11.27 348,677 +0.06(+0.53%)
Dec 23, 2016 11.21 11.21 11.21 0 +0.07(+0.62%)
Dec 22, 2016 11.22 11.40 11.11 11.14 423,518 -0.13(-1.14%)
Dec 21, 2016 11.27 11.29 11.13 11.27 281,178 +0.01(+0.09%)
Dec 20, 2016 10.94 11.27 10.84 11.26 458,893 +0.32(+2.97%)
Dec 19, 2016 10.80 11.01 10.57 10.94 358,485 +0.10(+0.91%)
Dec 16, 2016 11.14 11.14 10.81 10.84 624,700 -0.28(-2.48%)
Dec 15, 2016 10.89 11.13 10.80 11.11 682,532 +0.28(+2.54%)
Dec 14, 2016 11.21 11.31 10.80 10.84 723,739 -0.46(-4.09%)
Dec 13, 2016 11.39 11.47 11.02 11.30 465,887 -0.01(-0.09%)
Dec 12, 2016 11.67 11.78 11.23 11.31 498,063 -0.34(-2.96%)
Dec 09, 2016 11.32 11.68 11.28 11.65 538,467 +0.39(+3.50%)
Dec 08, 2016 11.24 11.31 10.97 11.26 1,141,179 +0.08(+0.70%)
Dec 07, 2016 11.07 11.32 11.02 11.18 1,225,806 +0.12(+1.07%)
Dec 06, 2016 11.05 11.22 10.94 11.06 797,174 +0.00(+0.00%)
Dec 05, 2016 11.24 11.30 10.94 11.06 811,271 -0.11(-0.96%)
Dec 02, 2016 11.07 11.27 11.06 11.17 502,248 +0.05(+0.44%)
Dec 01, 2016 11.22 11.35 11.09 11.12 618,521 -0.03(-0.26%)
Nov 30, 2016 11.19 11.29 11.04 11.15 446,659 +0.14(+1.24%)
Nov 29, 2016 11.07 11.10 10.87 11.01 645,680 -0.15(-1.31%)
Nov 28, 2016 11.55 11.57 11.10 11.16 365,687 -0.39(-3.38%)
Nov 25, 2016 11.55 11.57 11.35 11.55 123,915 +0.01(+0.08%)
Nov 23, 2016 11.54 11.54 11.54 0 +0.11(+0.94%)
Nov 22, 2016 11.17 11.45 11.17 11.43 409,842 +0.31(+2.81%)
Nov 21, 2016 11.33 11.36 11.10 11.12 312,609 -0.11(-0.96%)
Nov 18, 2016 11.27 11.28 10.68 11.23 520,911 -0.07(-0.61%)
Nov 17, 2016 11.52 11.76 11.25 11.30 451,774 -0.16(-1.37%)
Nov 16, 2016 11.04 11.88 10.80 11.45 1,683,361 +0.42(+3.81%)
Nov 15, 2016 10.43 11.09 10.11 11.03 1,107,526 -0.41(-3.59%)
Nov 14, 2016 10.25 11.72 9.695 11.44 1,385,420 +0.19(+1.65%)
Nov 11, 2016 10.96 11.45 10.53 11.26 1,569,641 +0.24(+2.22%)
Nov 10, 2016 9.539 11.09 9.436 11.01 2,774,817 +1.62(+17.27%)
Nov 09, 2016 9.441 9.509 9.187 9.392 1,269,829 +0.32(+3.56%)
Nov 08, 2016 8.933 9.431 8.874 9.069 637,087 +0.09(+0.98%)
Nov 07, 2016 8.982 9.001 8.894 8.982 546,547 +0.22(+2.45%)
Nov 04, 2016 8.776 8.806 8.551 8.767 391,848 -0.02(-0.22%)
Nov 03, 2016 8.649 9.011 8.639 8.786 481,657 +0.15(+1.70%)
Nov 02, 2016 8.806 8.845 8.600 8.639 503,501 -0.20(-2.21%)
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.