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

Shanghai (IX: SHANG )

3,086.81 -4.87 (-0.16%)
Daily Price Updated: 4:45 PM EDT, Jun 1, 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, 2010 2993 2997 2955 2979 0 +0.00(+0.00%)
Oct 30, 2010 2993 2997 2955 2979 0 +0.01(+0.00%)
Oct 29, 2010 2993 2997 2955 2979 147,200 -13.75(-0.46%)
Oct 28, 2010 2989 3007 2969 2993 143,600 -4.47(-0.15%)
Oct 27, 2010 3032 3056 2989 2997 176,200 -44.49(-1.46%)
Oct 26, 2010 3066 3073 3018 3042 198,800 -9.88(-0.32%)
Oct 25, 2010 2980 3052 2959 3051 192,200 +76.38(+2.57%)
Oct 24, 2010 2977 2998 2955 2975 0 +0.00(+0.00%)
Oct 23, 2010 2977 2998 2955 2975 0 +0.00(+0.00%)
Oct 22, 2010 2977 2998 2955 2975 147,000 -8.49(-0.28%)
Oct 21, 2010 3009 3018 2959 2984 161,400 -20.42(-0.68%)
Oct 20, 2010 2948 3041 2942 3004 207,800 +2.10(+0.07%)
Oct 19, 2010 2950 3002 2932 3002 170,600 +46.62(+1.58%)
Oct 18, 2010 2985 3026 2945 2955 263,400 -15.93(-0.54%)
Oct 17, 2010 2864 2971 2858 2971 0 +0.00(+0.00%)
Oct 16, 2010 2864 2971 2858 2971 0 +0.00(+0.00%)
Oct 15, 2010 2864 2971 2858 2971 236,600 +91.52(+3.18%)
Oct 14, 2010 2882 2919 2865 2880 229,400 +18.28(+0.64%)
Oct 13, 2010 2842 2862 2826 2861 185,200 +19.95(+0.70%)
Oct 12, 2010 2796 2843 2782 2841 167,400 +34.47(+1.23%)
Oct 11, 2010 2755 2824 2755 2807 207,600 +151.28(+5.70%)
Oct 10, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 09, 2010 2600 2656 2598 2656 0 -83.08(-3.03%)
Oct 08, 2010 2681 2748 2678 2739 135,800 +83.08(+3.13%)
Oct 07, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 06, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 05, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 04, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 03, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 02, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Oct 01, 2010 2600 2656 2598 2656 0 +0.00(+0.00%)
Sep 30, 2010 2600 2656 2598 2656 89,600 +44.98(+1.72%)
Sep 29, 2010 2609 2634 2604 2611 88,600 -0.67(-0.03%)
Sep 28, 2010 2625 2625 2607 2611 93,200 -16.62(-0.63%)
Sep 27, 2010 2601 2629 2597 2628 76,800 +36.42(+1.41%)
Sep 26, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 25, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 24, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 23, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 22, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 21, 2010 2594 2601 2580 2592 58,200 +2.84(+0.11%)
Sep 20, 2010 2601 2607 2574 2589 79,400 -9.98(-0.38%)
Sep 19, 2010 2608 2615 2593 2599 0 +0.00(+0.00%)
Sep 18, 2010 2608 2615 2593 2599 0 +0.00(+0.00%)
Sep 17, 2010 2608 2615 2593 2599 83,200 -3.78(-0.15%)
Sep 16, 2010 2647 2653 2583 2602 119,000 -50.03(-1.89%)
Sep 15, 2010 2688 2688 2646 2652 122,000 -36.02(-1.34%)
Sep 14, 2010 2694 2704 2679 2689 120,800 +0.20(+0.01%)
Sep 13, 2010 2666 2697 2661 2688 118,000 +25.11(+0.94%)
Sep 12, 2010 2657 2668 2629 2663 0 +0.00(+0.00%)
Sep 11, 2010 2657 2668 2629 2663 0 +0.00(+0.00%)
Sep 10, 2010 2657 2668 2629 2663 113,000 +6.86(+0.26%)
Sep 09, 2010 2699 2699 2652 2656 133,000 -38.94(-1.44%)
Sep 08, 2010 2688 2696 2674 2695 113,600 -3.07(-0.11%)
Sep 07, 2010 2698 2705 2679 2698 112,200 +2.11(+0.08%)
Sep 06, 2010 2667 2699 2664 2696 144,200 +40.86(+1.54%)
Sep 05, 2010 2658 2661 2632 2655 0 +0.00(+0.00%)
Sep 03, 2010 2658 2661 2632 2655 129,400 -0.39(-0.01%)
Sep 02, 2010 2647 2660 2636 2656 124,000 +32.90(+1.25%)
Sep 01, 2010 2641 2663 2604 2623 127,200 -15.92(-0.60%)
Aug 31, 2010 2645 2647 2627 2639 110,800 -13.86(-0.52%)
Aug 30, 2010 2622 2656 2620 2653 110,400 +41.92(+1.61%)
Aug 29, 2010 2602 2613 2589 2611 0 +0.00(+0.00%)
Aug 27, 2010 2602 2613 2589 2611 70,400 +7.26(+0.28%)
Aug 26, 2010 2605 2617 2591 2603 80,400 +6.90(+0.27%)
Aug 25, 2010 2635 2646 2596 2597 109,600 -53.73(-2.03%)
Aug 24, 2010 2637 2667 2615 2650 107,200 +10.94(+0.41%)
Aug 23, 2010 2638 2656 2630 2639 88,200 -2.94(-0.11%)
Aug 21, 2010 2677 2683 2637 2642 0 +0.00(+0.00%)
Aug 20, 2010 2677 2683 2637 2642 116,200 -45.67(-1.70%)
Aug 19, 2010 2669 2702 2659 2688 128,400 +21.68(+0.81%)
Aug 18, 2010 2674 2688 2654 2666 136,200 -5.59(-0.21%)
Aug 17, 2010 2663 2678 2654 2672 122,600 +10.18(+0.38%)
Aug 16, 2010 2604 2665 2597 2662 125,800 +55.01(+2.11%)
Aug 15, 2010 2577 2607 2565 2607 0 +0.00(+0.00%)
Aug 14, 2010 2577 2607 2565 2607 0 +0.00(+0.00%)
Aug 13, 2010 2577 2607 2565 2607 88,800 +31.22(+1.21%)
Aug 12, 2010 2585 2609 2571 2575 92,600 -32.02(-1.23%)
Aug 11, 2010 2588 2618 2586 2608 87,000 +12.23(+0.47%)
Aug 10, 2010 2673 2675 2594 2595 127,000 -77.26(-2.89%)
Aug 09, 2010 2656 2676 2650 2673 120,000 +14.14(+0.53%)
Aug 08, 2010 2619 2659 2599 2658 0 +0.00(+0.00%)
Aug 07, 2010 2619 2659 2599 2658 0 +0.00(+0.00%)
Aug 06, 2010 2619 2659 2599 2658 121,000 +37.63(+1.44%)
Aug 05, 2010 2636 2641 2607 2621 113,600 -17.76(-0.67%)
Aug 04, 2010 2620 2639 2590 2639 112,200 +11.52(+0.44%)
Aug 03, 2010 2679 2682 2627 2627 128,000 -45.52(-1.70%)
Aug 02, 2010 2636 2676 2634 2673 113,000 +35.02(+1.33%)
Aug 01, 2010 2643 2643 2615 2638 0 +0.00(+0.00%)
Jul 31, 2010 2643 2643 2615 2638 0 +0.00(+0.00%)
Jul 30, 2010 2643 2643 2615 2638 94,800 -10.62(-0.40%)
Jul 29, 2010 2635 2656 2624 2648 139,200 +14.46(+0.55%)
Jul 28, 2010 2574 2636 2564 2634 129,000 +58.29(+2.26%)
Jul 27, 2010 2582 2588 2566 2575 86,600 -13.31(-0.51%)
Jul 26, 2010 2576 2589 2556 2589 93,400 +16.65(+0.65%)
Jul 25, 2010 2567 2580 2549 2572 0 +0.00(+0.00%)
Jul 24, 2010 2567 2580 2549 2572 0 +0.00(+0.00%)
Jul 23, 2010 2567 2580 2549 2572 114,400 +9.62(+0.38%)
Jul 22, 2010 2526 2563 2522 2562 106,000 +27.02(+1.07%)
Jul 21, 2010 2530 2553 2520 2535 114,200 +6.66(+0.26%)
Jul 20, 2010 2478 2530 2477 2529 118,600 +53.31(+2.15%)
Jul 19, 2010 2400 2484 2392 2475 88,800 +51.15(+2.11%)
Jul 18, 2010 2415 2428 2389 2424 0 +0.00(+0.00%)
Jul 17, 2010 2415 2428 2389 2424 0 +0.00(+0.00%)
Jul 16, 2010 2415 2428 2389 2424 70,800 -0.03(-0.00%)
Jul 15, 2010 2466 2487 2424 2424 105,600 -46.14(-1.87%)
Jul 14, 2010 2456 2495 2456 2470 73,000 +20.16(+0.82%)
Jul 13, 2010 2469 2469 2439 2450 66,400 -40.44(-1.62%)
Jul 12, 2010 2469 2501 2456 2491 83,000 +19.80(+0.80%)
Jul 10, 2010 2417 2486 2399 2471 0 +0.00(+0.00%)
Jul 09, 2010 2417 2486 2399 2471 85,800 +55.77(+2.31%)
Jul 08, 2010 2430 2436 2402 2415 54,400 -5.97(-0.25%)
Jul 07, 2010 2408 2422 2393 2421 56,200 +11.70(+0.49%)
Jul 06, 2010 2358 2410 2357 2409 61,400 +45.47(+1.92%)
Jul 05, 2010 2359 2378 2336 2364 48,000 -18.95(-0.80%)
Jul 03, 2010 2371 2386 2320 2383 0 +0.00(+0.00%)
Jul 02, 2010 2371 2386 2320 2383 68,400 +9.11(+0.38%)
Jul 01, 2010 2394 2411 2372 2374 50,000 -24.58(-1.02%)
Jun 30, 2010 2410 2411 2382 2398 55,200 -28.68(-1.18%)
Jun 29, 2010 2534 2541 2426 2427 73,800 -108.23(-4.27%)
Jun 28, 2010 2551 2561 2528 2535 43,200 -17.54(-0.69%)
Jun 27, 2010 2557 2573 2534 2553 0 +0.00(+0.00%)
Jun 26, 2010 2557 2573 2534 2553 0 +0.00(+0.00%)
Jun 25, 2010 2557 2573 2534 2553 50,000 -13.93(-0.54%)
Jun 24, 2010 2564 2587 2554 2567 48,800 -3.12(-0.12%)
Jun 23, 2010 2576 2594 2547 2570 58,800 -18.83(-0.73%)
Jun 22, 2010 2580 2598 2573 2589 63,600 +2.49(+0.10%)
Jun 21, 2010 2517 2587 2504 2586 78,600 +72.99(+2.90%)
Jun 20, 2010 2557 2569 2505 2513 0 +0.00(+0.00%)
Jun 19, 2010 2557 2569 2505 2513 0 +0.00(+0.00%)
Jun 18, 2010 2557 2569 2505 2513 67,200 -47.03(-1.84%)
Jun 17, 2010 2589 2596 2560 2560 55,000 -9.69(-0.38%)
Jun 16, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 15, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 14, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 13, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 12, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 11, 2010 2575 2591 2567 2570 66,600 +7.36(+0.29%)
Jun 10, 2010 2562 2581 2555 2563 74,600 -21.29(-0.82%)
Jun 09, 2010 2524 2589 2501 2584 96,000 +69.92(+2.78%)
Jun 08, 2010 2510 2532 2492 2514 63,000 +2.22(+0.09%)
Jun 07, 2010 2508 2527 2492 2512 65,600 -41.86(-1.64%)
Jun 06, 2010 2536 2557 2528 2554 0 +0.00(+0.00%)
Jun 05, 2010 2536 2557 2528 2554 0 +0.00(+0.00%)
Jun 04, 2010 2536 2557 2528 2554 56,600 +0.93(+0.04%)
Jun 03, 2010 2576 2596 2552 2553 69,600 -18.76(-0.73%)
Jun 02, 2010 2549 2572 2521 2571 64,800 +3.14(+0.12%)
Jun 01, 2010 2578 2599 2534 2568 74,600 -23.87(-0.92%)
May 31, 2010 2648 2665 2592 2592 78,800 -63.62(-2.40%)
May 30, 2010 2680 2687 2641 2656 0 +0.00(+0.00%)
May 28, 2010 2680 2687 2641 2656 87,000 -0.15(-0.01%)
May 27, 2010 2615 2662 2584 2656 87,800 +30.13(+1.15%)
May 26, 2010 2621 2645 2611 2626 68,800 +3.16(+0.12%)
May 25, 2010 2654 2660 2609 2623 93,200 -50.79(-1.90%)
May 24, 2010 2596 2680 2596 2673 112,400 +89.90(+3.48%)
May 22, 2010 2493 2584 2482 2584 0 +0.00(+0.00%)
May 21, 2010 2493 2584 2482 2584 83,800 +27.58(+1.08%)
May 20, 2010 2572 2610 2551 2556 66,400 -31.87(-1.23%)
May 19, 2010 2582 2624 2555 2588 71,400 -6.97(-0.27%)
May 18, 2010 2555 2603 2530 2595 82,800 +34.85(+1.36%)
May 17, 2010 2664 2664 2557 2560 82,600 -136.70(-5.07%)
May 16, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 15, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 14, 2010 2692 2713 2677 2697 73,400 -13.88(-0.51%)
May 13, 2010 2654 2711 2647 2711 83,000 +54.80(+2.06%)
May 12, 2010 2628 2668 2604 2656 82,600 +8.14(+0.31%)
May 11, 2010 2746 2751 2639 2648 87,800 -51.19(-1.90%)
May 10, 2010 2691 2713 2647 2699 81,800 +10.38(+0.39%)
May 09, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 08, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 07, 2010 2686 2732 2666 2688 92,000 -51.32(-1.87%)
May 06, 2010 2839 2839 2735 2740 92,600 -117.45(-4.11%)
May 05, 2010 2805 2857 2770 2857 95,400 +21.87(+0.77%)
May 04, 2010 2821 2863 2809 2835 66,000 -35.33(-1.23%)
May 03, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
May 01, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
Apr 30, 2010 2868 2876 2821 2871 88,800 +2.18(+0.08%)
Apr 29, 2010 2912 2929 2868 2868 89,400 -31.90(-1.10%)
Apr 28, 2010 2883 2917 2865 2900 83,800 -7.60(-0.26%)
Apr 27, 2010 2962 2962 2866 2908 108,200 -61.57(-2.07%)
Apr 26, 2010 2988 2997 2966 2970 89,200 -14.04(-0.47%)
Apr 24, 2010 2996 3016 2967 2984 0 +0.00(+0.00%)
Apr 23, 2010 2996 3016 2967 2984 103,600 -15.94(-0.53%)
Apr 22, 2010 3021 3024 2978 2999 121,800 -33.80(-1.11%)
Apr 21, 2010 2985 3034 2972 3033 116,400 +53.75(+1.80%)
Apr 20, 2010 2980 2999 2941 2980 101,800 -0.77(-0.03%)
Apr 19, 2010 3097 3097 2978 2980 129,400 -150.00(-4.79%)
Apr 17, 2010 3160 3160 3121 3130 0 +0.00(+0.00%)
Apr 16, 2010 3160 3160 3121 3130 81,000 -34.67(-1.10%)
Apr 15, 2010 3168 3182 3136 3165 106,200 -1.21(-0.04%)
Apr 14, 2010 3162 3168 3146 3166 106,400 +4.93(+0.16%)
Apr 13, 2010 3130 3174 3101 3161 144,000 +31.99(+1.02%)
Apr 12, 2010 3152 3156 3112 3129 138,000 -16.09(-0.51%)
Apr 10, 2010 3119 3146 3115 3145 0 +0.00(+0.00%)
Apr 09, 2010 3119 3146 3115 3145 105,400 +26.64(+0.85%)
Apr 08, 2010 3143 3144 3110 3119 114,600 -29.51(-0.94%)
Apr 07, 2010 3156 3161 3132 3148 103,600 -10.46(-0.33%)
Apr 06, 2010 3171 3178 3142 3159 116,800 +0.72(+0.02%)
Apr 05, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 04, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 03, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 02, 2010 3155 3160 3142 3158 122,800 +10.54(+0.33%)
Apr 01, 2010 3112 3148 3112 3147 126,800 +38.32(+1.23%)
Mar 31, 2010 3130 3130 3102 3109 101,200 -19.37(-0.62%)
Mar 30, 2010 3124 3133 3114 3128 102,400 +4.67(+0.15%)
Mar 29, 2010 3076 3130 3072 3124 131,800 +64.08(+2.09%)
Mar 27, 2010 3017 3068 3010 3060 0 +0.00(+0.00%)
Mar 26, 2010 3017 3068 3010 3060 93,000 +40.54(+1.34%)
Mar 25, 2010 3051 3051 3012 3019 90,200 -37.63(-1.23%)
Mar 24, 2010 3059 3077 3052 3057 89,200 +3.69(+0.12%)
Mar 23, 2010 3077 3083 3051 3053 92,800 -21.46(-0.70%)
Mar 22, 2010 3070 3083 3062 3075 96,400 +6.83(+0.22%)
Mar 20, 2010 3047 3070 3031 3068 0 +0.00(+0.00%)
Mar 19, 2010 3047 3070 3031 3068 88,400 +21.66(+0.71%)
Mar 18, 2010 3053 3064 3035 3046 91,400 -4.39(-0.14%)
Mar 17, 2010 3000 3051 2995 3050 87,000 +57.64(+1.93%)
Mar 16, 2010 2974 2994 2963 2993 59,600 +15.90(+0.53%)
Mar 15, 2010 3011 3014 2963 2977 63,800 -36.47(-1.21%)
Mar 14, 2010 3051 3058 3012 3013 0 +0.00(+0.00%)
Mar 13, 2010 3051 3058 3012 3013 71,400 -37.87(-1.24%)
Mar 12, 2010 3051 3071 3025 3051 79,800 +2.35(+0.08%)
Mar 11, 2010 3067 3086 3035 3049 84,600 -20.21(-0.66%)
Mar 10, 2010 3053 3085 3029 3069 92,400 +15.91(+0.52%)
Mar 09, 2010 3036 3059 3031 3053 81,000 +0.00(+0.00%)
Mar 08, 2010 3036 3059 3031 3053 0 +22.17(+0.73%)
Mar 07, 2010 3027 3044 3011 3031 0 +0.00(+0.00%)
Mar 06, 2010 3027 3044 3011 3031 92,200 +7.69(+0.25%)
Mar 05, 2010 3098 3102 3016 3023 126,400 -73.63(-2.38%)
Mar 04, 2010 3074 3098 3061 3097 117,200 +23.89(+0.78%)
Mar 03, 2010 3090 3096 3061 3073 105,400 -14.73(-0.48%)
Mar 02, 2010 3057 3093 3055 3088 111,000 +0.00(+0.00%)
Mar 01, 2010 3057 3093 3055 3088 0 +35.90(+1.18%)
Feb 28, 2010 3054 3068 3042 3052 0 +0.00(+0.00%)
Feb 27, 2010 3054 3068 3042 3052 101,200 -8.68(-0.28%)
Feb 26, 2010 3027 3063 3022 3061 119,600 +38.44(+1.27%)
Feb 25, 2010 2965 3024 2955 3022 93,000 +39.61(+1.33%)
Feb 24, 2010 2999 2999 2939 2983 80,400 -20.83(-0.69%)
Feb 23, 2010 3017 3027 3003 3003 68,600 +0.00(+0.00%)
Feb 22, 2010 3017 3027 3003 3003 0 -14.73(-0.49%)
Feb 21, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 20, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 19, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 18, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 17, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 16, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 15, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 13, 2010 2996 3019 2993 3018 56,000 +32.63(+1.09%)
Feb 12, 2010 2985 3002 2976 2986 56,600 +3.00(+0.10%)
Feb 11, 2010 2967 2983 2958 2982 55,600 +33.66(+1.14%)
Feb 10, 2010 2932 2957 2929 2949 62,200 +13.67(+0.47%)
Feb 09, 2010 2936 2954 2922 2935 63,400 +0.00(+0.00%)
Feb 08, 2010 2936 2954 2922 2935 0 -4.23(-0.14%)
Feb 06, 2010 2936 2959 2919 2939 97,200 -55.91(-1.87%)
Feb 05, 2010 2983 3015 2969 2995 100,000 -8.52(-0.28%)
Feb 04, 2010 2945 3005 2890 3004 101,000 +69.12(+2.36%)
Feb 03, 2010 2956 2991 2931 2935 82,400 -6.65(-0.23%)
Feb 02, 2010 2981 2981 2913 2941 88,200 +0.00(+0.00%)
Feb 01, 2010 2981 2981 2913 2941 0 -47.93(-1.60%)
Jan 30, 2010 2980 3025 2968 2989 80,400 -4.85(-0.16%)
Jan 29, 2010 2985 3006 2964 2994 73,400 +7.53(+0.25%)
Jan 28, 2010 3021 3029 2973 2987 76,600 -32.78(-1.09%)
Jan 27, 2010 3095 3107 3002 3019 93,600 -75.02(-2.42%)
Jan 26, 2010 3103 3137 3093 3094 78,400 +0.00(+0.00%)
Jan 25, 2010 3103 3137 3093 3094 0 -34.18(-1.09%)
Jan 24, 2010 3119 3148 3063 3129 0 +0.00(+0.00%)
Jan 23, 2010 3119 3148 3063 3129 137,800 -30.27(-0.96%)
Jan 22, 2010 3154 3176 3127 3159 114,400 +7.01(+0.22%)
Jan 21, 2010 3252 3255 3148 3152 158,200 -95.02(-2.93%)
Jan 20, 2010 3242 3269 3237 3247 130,000 +9.77(+0.30%)
Jan 19, 2010 3214 3238 3202 3237 135,000 +0.00(+0.00%)
Jan 18, 2010 3214 3238 3202 3237 0 +12.95(+0.40%)
Jan 17, 2010 3217 3242 3197 3224 0 +0.00(+0.00%)
Jan 16, 2010 3217 3242 3197 3224 120,600 +8.60(+0.27%)
Jan 15, 2010 3183 3219 3166 3216 136,000 +42.89(+1.35%)
Jan 14, 2010 3205 3233 3165 3173 158,400 -101.31(-3.09%)
Jan 13, 2010 3206 3275 3180 3274 140,600 +61.22(+1.91%)
Jan 12, 2010 3302 3307 3197 3213 136,400 -64.39(-1.96%)
Jan 11, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 10, 2010 3265 3282 3250 3277 0 +81.14(+2.54%)
Jan 09, 2010 3177 3199 3149 3196 98,400 +3.22(+0.10%)
Jan 08, 2010 3254 3269 3177 3193 128,600 -61.44(-1.89%)
Jan 07, 2010 3278 3296 3253 3254 123,600 -27.96(-0.85%)
Jan 06, 2010 3254 3291 3221 3282 126,200 +38.42(+1.18%)
Jan 05, 2010 3290 3295 3243 3244 109,400 -33.38(-1.02%)
Jan 04, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 03, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 02, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 01, 2010 3265 3282 3250 3277 116,600 +14.54(+0.45%)
Dec 31, 2009 3212 3267 3206 3263 129,400 +50.84(+1.58%)
Dec 30, 2009 3190 3213 3167 3212 102,600 +22.98(+0.72%)
Dec 29, 2009 3149 3202 3149 3189 91,200 +0.00(+0.00%)
Dec 28, 2009 3149 3202 3149 3189 0 +47.43(+1.51%)
Dec 27, 2009 3149 3155 3128 3141 0 +0.00(+0.00%)
Dec 26, 2009 3149 3155 3128 3141 84,600 -12.06(-0.38%)
Dec 25, 2009 3081 3157 3075 3153 102,400 +79.63(+2.59%)
Dec 24, 2009 3048 3079 3041 3074 80,000 +23.26(+0.76%)
Dec 23, 2009 3127 3129 3040 3051 85,000 -72.45(-2.32%)
Dec 22, 2009 3108 3124 3088 3123 74,600 +0.00(+0.00%)
Dec 21, 2009 3108 3124 3088 3123 0 +9.08(+0.29%)
Dec 20, 2009 3155 3170 3108 3114 0 +0.00(+0.00%)
Dec 19, 2009 3155 3170 3108 3114 101,800 -65.19(-2.05%)
Dec 18, 2009 3262 3273 3177 3179 105,600 -76.13(-2.34%)
Dec 17, 2009 3263 3299 3247 3255 103,800 -19.25(-0.59%)
Dec 16, 2009 3284 3303 3268 3274 101,400 -28.44(-0.86%)
Dec 15, 2009 3247 3315 3178 3303 118,200 +0.00(+0.00%)
Dec 14, 2009 3247 3315 3178 3303 0 +55.58(+1.71%)
Dec 12, 2009 3260 3281 3242 3247 91,600 -6.94(-0.21%)
Dec 11, 2009 3258 3276 3226 3254 94,400 +14.69(+0.45%)
Dec 10, 2009 3258 3285 3228 3240 115,000 -57.09(-1.73%)
Dec 09, 2009 3330 3330 3261 3297 137,000 -35.24(-1.06%)
Dec 08, 2009 3313 3334 3302 3332 139,800 +0.00(+0.00%)
Dec 07, 2009 3313 3334 3302 3332 0 +14.86(+0.45%)
Dec 05, 2009 3257 3319 3215 3317 216,000 +52.41(+1.61%)
Dec 04, 2009 3268 3270 3228 3265 159,200 -5.12(-0.16%)
Dec 03, 2009 3253 3278 3246 3270 175,000 +34.39(+1.06%)
Dec 02, 2009 3191 3241 3173 3235 165,200 +40.06(+1.25%)
Dec 01, 2009 3114 3196 3114 3195 138,800 +0.00(+0.00%)
Nov 30, 2009 3114 3196 3114 3195 0 +99.04(+3.20%)
Nov 29, 2009 3137 3170 3081 3096 0 +0.00(+0.00%)
Nov 28, 2009 3137 3170 3081 3096 148,800 -74.72(-2.36%)
Nov 27, 2009 3296 3305 3160 3171 218,000 -119.19(-3.62%)
Nov 26, 2009 3215 3291 3188 3290 189,000 +66.64(+2.07%)
Nov 25, 2009 3352 3361 3214 3224 250,200 -115.13(-3.45%)
Nov 24, 2009 3313 3339 3306 3339 169,600 +0.00(+0.00%)
Nov 23, 2009 3313 3339 3306 3339 0 +30.31(+0.92%)
Nov 22, 2009 3309 3333 3280 3308 0 +0.00(+0.00%)
Nov 21, 2009 3309 3333 3280 3308 176,000 -12.26(-0.37%)
Nov 20, 2009 3311 3329 3286 3321 174,600 +17.38(+0.53%)
Nov 19, 2009 3287 3316 3274 3303 158,600 +20.34(+0.62%)
Nov 18, 2009 3291 3298 3275 3283 166,000 +7.84(+0.24%)
Nov 17, 2009 3206 3276 3206 3275 200,400 +0.00(+0.00%)
Nov 16, 2009 3275 3275 3275 0 +87.40(+2.74%)
Nov 15, 2009 3165 3189 3128 3188 0 +0.00(+0.00%)
Nov 14, 2009 3165 3189 3128 3188 151,200 +14.70(+0.46%)
Nov 13, 2009 3181 3200 3163 3173 138,000 -2.24(-0.07%)
Nov 12, 2009 3176 3187 3149 3175 126,800 -3.42(-0.11%)
Nov 11, 2009 3203 3211 3176 3179 142,400 +3.03(+0.10%)
Nov 10, 2009 3162 3177 3142 3176 139,200 +0.00(+0.00%)
Nov 09, 2009 3162 3177 3142 3176 0 +11.54(+0.36%)
Nov 08, 2009 3176 3184 3157 3164 0 +0.00(+0.00%)
Nov 07, 2009 3176 3184 3157 3164 163,400 +8.99(+0.28%)
Nov 06, 2009 3134 3159 3123 3155 145,400 +26.51(+0.85%)
Nov 05, 2009 3119 3141 3096 3129 145,400 +14.31(+0.46%)
Nov 04, 2009 3086 3121 3079 3114 150,600 +37.58(+1.22%)
Nov 03, 2009 2934 3078 2924 3077 137,200 +0.00(+0.00%)
Nov 02, 2009 2934 3078 2924 3077 0 +80.80(+2.70%)
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.