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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Feb 29, 2016 2.035 2.035 2.001 2.021 1,141,368 -0.02(-1.01%)
Feb 26, 2016 2.063 2.063 2.028 2.042 878,324 -0.04(-1.99%)
Feb 25, 2016 2.049 2.090 2.042 2.083 1,880,925 +0.07(+3.42%)
Feb 24, 2016 1.994 2.027 1.980 2.014 662,493 +0.03(+1.74%)
Feb 23, 2016 2.007 2.014 1.932 1.980 1,805,334 -0.04(-2.05%)
Feb 22, 2016 2.028 2.028 2.001 2.021 1,237,379 -0.01(-0.34%)
Feb 19, 2016 2.014 2.028 1.987 2.028 1,987,174 -0.03(-1.34%)
Feb 18, 2016 2.070 2.083 2.035 2.056 732,903 +0.01(+0.34%)
Feb 17, 2016 2.028 2.063 2.021 2.049 4,806,558 +0.02(+1.02%)
Feb 16, 2016 1.980 2.042 1.980 2.028 3,664,379 +0.08(+4.26%)
Feb 12, 2016 1.904 1.945 1.945 1.945 2,218,324 +0.04(+2.17%)
Feb 11, 2016 1.918 1.918 1.876 1.904 1,311,754 -0.05(-2.47%)
Feb 10, 2016 1.952 1.980 1.932 1.952 649,408 -0.06(-3.08%)
Feb 09, 2016 1.994 2.035 1.987 2.014 887,663 -0.05(-2.34%)
Feb 08, 2016 2.070 2.076 2.042 2.063 2,080,787 -0.03(-1.32%)
Feb 05, 2016 2.159 2.139 2.070 2.090 2,272,976 -0.07(-3.19%)
Feb 04, 2016 2.173 2.194 2.139 2.159 2,690,281 -0.01(-0.64%)
Feb 03, 2016 2.208 2.214 2.139 2.173 1,313,982 -0.01(-0.32%)
Feb 02, 2016 2.208 2.214 2.159 2.180 825,866 -0.02(-0.94%)
Feb 01, 2016 2.270 2.201 2.173 2.201 763,565 -0.07(-3.04%)
Jan 29, 2016 2.359 2.387 2.235 2.270 1,473,113 -0.18(-7.32%)
Jan 28, 2016 2.456 2.463 2.428 2.449 392,688 +0.01(+0.28%)
Jan 27, 2016 2.449 2.490 2.421 2.442 324,446 +0.03(+1.14%)
Jan 26, 2016 2.421 2.435 2.408 2.414 641,683 +0.02(+0.86%)
Jan 25, 2016 2.428 2.435 2.394 2.394 426,075 -0.08(-3.07%)
Jan 22, 2016 2.428 2.477 2.428 2.470 534,056 +0.07(+2.87%)
Jan 21, 2016 2.366 2.419 2.366 2.401 506,911 -0.03(-1.14%)
Jan 20, 2016 2.428 2.435 2.370 2.428 627,516 -0.08(-3.03%)
Jan 19, 2016 2.518 2.525 2.477 2.504 755,561 -0.06(-2.16%)
Jan 15, 2016 2.573 2.559 2.559 2.559 445,752 -0.11(-4.13%)
Jan 14, 2016 2.642 2.683 2.628 2.670 535,743 +0.05(+1.84%)
Jan 13, 2016 2.677 2.677 2.608 2.621 306,399 -0.02(-0.78%)
Jan 12, 2016 2.649 2.656 2.621 2.642 974,082 -0.02(-0.78%)
Jan 11, 2016 2.670 2.683 2.635 2.663 759,970 +0.01(+0.26%)
Jan 08, 2016 2.690 2.690 2.656 2.656 1,108,567 -0.03(-1.28%)
Jan 07, 2016 2.690 2.711 2.683 2.690 316,592 -0.04(-1.52%)
Jan 06, 2016 2.746 2.746 2.718 2.732 174,113 -0.06(-1.98%)
Jan 05, 2016 2.787 2.794 2.773 2.787 148,682 +0.03(+1.25%)
Jan 04, 2016 2.739 2.766 2.732 2.752 191,788 -0.03(-1.24%)
Dec 31, 2015 2.780 2.787 2.787 2.787 104,371 -0.01(-0.49%)
Dec 30, 2015 2.808 2.815 2.794 2.801 124,800 -0.03(-0.98%)
Dec 29, 2015 2.815 2.835 2.815 2.828 288,692 +0.03(+1.23%)
Dec 28, 2015 2.773 2.794 2.759 2.794 269,950 -0.02(-0.74%)
Dec 24, 2015 2.801 2.815 2.815 2.815 159,456 -0.01(-0.24%)
Dec 23, 2015 2.801 2.828 2.787 2.821 286,225 +0.03(+1.24%)
Dec 22, 2015 2.759 2.787 2.749 2.787 384,108 +0.01(+0.50%)
Dec 21, 2015 2.759 2.773 2.746 2.773 447,436 +0.01(+0.25%)
Dec 18, 2015 2.766 2.787 2.746 2.766 840,349 -0.06(-1.96%)
Dec 17, 2015 2.835 2.842 2.815 2.821 280,387 -0.04(-1.45%)
Dec 16, 2015 2.821 2.863 2.821 2.863 473,425 +0.13(+4.80%)
Dec 15, 2015 2.718 2.739 2.711 2.732 769,096 -0.03(-1.00%)
Dec 14, 2015 2.746 2.759 2.725 2.759 379,370 +0.04(+1.52%)
Dec 11, 2015 2.718 2.732 2.704 2.718 763,555 -0.05(-1.75%)
Dec 10, 2015 2.766 2.780 2.752 2.766 884,668 +0.03(+1.26%)
Dec 09, 2015 2.732 2.759 2.732 2.732 762,284 -0.01(-0.50%)
Dec 08, 2015 2.739 2.749 2.718 2.746 766,199 -0.05(-1.73%)
Dec 07, 2015 2.787 2.794 2.766 2.794 353,069 -0.01(-0.25%)
Dec 04, 2015 2.773 2.801 2.773 2.801 271,993 +0.03(+0.99%)
Dec 03, 2015 2.801 2.801 2.766 2.773 192,694 -0.05(-1.71%)
Dec 02, 2015 2.828 2.842 2.808 2.821 275,805 -0.03(-0.97%)
Dec 01, 2015 2.828 2.849 2.821 2.849 248,329 +0.04(+1.47%)
Nov 30, 2015 2.794 2.821 2.780 2.808 1,065,411 -0.01(-0.25%)
Nov 27, 2015 2.828 2.828 2.801 2.815 295,231 -0.04(-1.45%)
Nov 25, 2015 2.863 2.856 2.856 2.856 378,055 -0.03(-1.19%)
Nov 24, 2015 2.897 2.904 2.859 2.890 3,062,734 -0.02(-0.71%)
Nov 23, 2015 2.939 2.939 2.911 2.911 556,932 -0.02(-0.71%)
Nov 20, 2015 2.939 2.946 2.932 2.932 988,478 +0.02(+0.71%)
Nov 19, 2015 2.925 2.932 2.911 2.911 556,340 +0.00(+0.00%)
Nov 18, 2015 2.918 2.925 2.911 2.911 659,848 +0.01(+0.48%)
Nov 17, 2015 2.911 2.918 2.890 2.897 624,344 -0.01(-0.47%)
Nov 16, 2015 2.897 2.911 2.890 2.911 599,834 +0.02(+0.72%)
Nov 13, 2015 2.897 2.904 2.863 2.890 353,767 +0.03(+1.21%)
Nov 12, 2015 2.870 2.884 2.849 2.856 8,963,195 -0.03(-1.19%)
Nov 11, 2015 2.890 2.911 2.884 2.890 24,987,174 +0.03(+0.96%)
Nov 10, 2015 2.863 2.877 2.849 2.863 358,135 +0.04(+1.47%)
Nov 09, 2015 2.835 2.856 2.815 2.821 393,668 +0.01(+0.25%)
Nov 06, 2015 2.808 2.815 2.794 2.815 154,866 +0.01(+0.25%)
Nov 05, 2015 2.821 2.828 2.801 2.808 311,219 +0.03(+0.99%)
Nov 04, 2015 2.801 2.801 2.780 2.780 352,489 -0.04(-1.47%)
Nov 03, 2015 2.815 2.821 2.808 2.821 113,152 -0.01(-0.24%)
Nov 02, 2015 2.794 2.828 2.787 2.828 275,027 +0.01(+0.24%)
Oct 30, 2015 2.828 2.835 2.808 2.821 323,809 +0.01(+0.49%)
Oct 29, 2015 2.808 2.815 2.794 2.808 286,781 -0.03(-1.21%)
Oct 28, 2015 2.835 2.856 2.821 2.842 237,546 +0.03(+1.23%)
Oct 27, 2015 2.815 2.821 2.801 2.808 245,627 -0.03(-0.97%)
Oct 26, 2015 2.835 2.842 2.821 2.835 196,729 -0.01(-0.24%)
Oct 23, 2015 2.849 2.856 2.828 2.842 401,008 +0.01(+0.49%)
Oct 22, 2015 2.794 2.849 2.794 2.828 467,794 +0.04(+1.49%)
Oct 21, 2015 2.794 2.808 2.780 2.787 777,993 +0.04(+1.51%)
Oct 20, 2015 2.746 2.759 2.746 2.746 405,347 +0.03(+1.27%)
Oct 19, 2015 2.704 2.739 2.697 2.711 1,030,904 -0.03(-1.01%)
Oct 16, 2015 2.732 2.759 2.725 2.739 1,363,349 +0.03(+1.02%)
Oct 15, 2015 2.683 2.711 2.677 2.711 289,830 +0.08(+3.15%)
Oct 14, 2015 2.663 2.666 2.628 2.628 415,989 -0.05(-1.80%)
Oct 13, 2015 2.690 2.704 2.670 2.677 351,357 -0.06(-2.02%)
Oct 12, 2015 2.718 2.739 2.704 2.732 334,301 +0.02(+0.76%)
Oct 09, 2015 2.718 2.739 2.697 2.711 397,002 -0.03(-1.01%)
Oct 08, 2015 2.711 2.746 2.704 2.739 632,781 +0.01(+0.51%)
Oct 07, 2015 2.718 2.752 2.711 2.725 1,285,797 +0.03(+1.02%)
Oct 06, 2015 2.683 2.704 2.683 2.697 482,524 +0.01(+0.51%)
Oct 05, 2015 2.656 2.697 2.656 2.683 408,873 +0.04(+1.57%)
Oct 02, 2015 2.580 2.642 2.566 2.642 430,727 +0.02(+0.79%)
Oct 01, 2015 2.601 2.628 2.587 2.621 689,228 +0.06(+2.43%)
Sep 30, 2015 2.559 2.573 2.546 2.559 4,150,953 +0.01(+0.27%)
Sep 29, 2015 2.539 2.552 2.525 2.552 591,725 -0.06(-2.12%)
Sep 28, 2015 2.649 2.649 2.580 2.608 468,437 -0.03(-1.02%)
Sep 25, 2015 2.655 2.675 2.614 2.635 714,598 +0.10(+4.02%)
Sep 24, 2015 2.567 2.567 2.512 2.533 2,482,966 -0.03(-1.32%)
Sep 23, 2015 2.553 2.574 2.553 2.567 308,540 +0.01(+0.27%)
Sep 22, 2015 2.567 2.567 2.553 2.560 366,722 -0.04(-1.57%)
Sep 21, 2015 2.601 2.607 2.580 2.601 272,778 +0.00(+0.00%)
Sep 18, 2015 2.635 2.635 2.587 2.601 438,082 -0.05(-2.05%)
Sep 17, 2015 2.682 2.682 2.648 2.655 555,434 -0.07(-2.49%)
Sep 16, 2015 2.669 2.723 2.669 2.723 1,252,518 +0.05(+1.78%)
Sep 15, 2015 2.655 2.689 2.642 2.675 555,156 +0.00(+0.00%)
Sep 14, 2015 2.641 2.679 2.635 2.675 975,265 -0.01(-0.25%)
Sep 11, 2015 2.648 2.689 2.638 2.682 879,748 +0.03(+1.02%)
Sep 10, 2015 2.655 2.655 2.628 2.655 699,576 -0.03(-1.26%)
Sep 09, 2015 2.689 2.736 2.675 2.689 1,901,323 +0.05(+2.06%)
Sep 08, 2015 2.635 2.641 2.607 2.635 390,555 +0.03(+1.04%)
Sep 04, 2015 2.614 2.607 2.607 2.607 226,059 -0.10(-3.52%)
Sep 03, 2015 2.682 2.703 2.675 2.703 325,960 -0.01(-0.25%)
Sep 02, 2015 2.709 2.716 2.675 2.709 1,607,903 +0.09(+3.37%)
Sep 01, 2015 2.628 2.669 2.614 2.621 658,089 -0.15(-5.39%)
Aug 31, 2015 2.764 2.777 2.757 2.770 1,091,011 -0.01(-0.49%)
Aug 28, 2015 2.798 2.818 2.777 2.784 1,590,250 +0.02(+0.74%)
Aug 27, 2015 2.730 2.798 2.716 2.764 1,918,720 +0.10(+3.56%)
Aug 26, 2015 2.648 2.669 2.614 2.669 1,307,687 +0.09(+3.42%)
Aug 25, 2015 2.628 2.641 2.574 2.580 672,872 +0.07(+2.98%)
Aug 24, 2015 2.472 2.533 2.315 2.506 769,795 -0.14(-5.38%)
Aug 21, 2015 2.743 2.743 2.641 2.648 915,529 -0.11(-3.94%)
Aug 20, 2015 2.784 2.791 2.750 2.757 272,616 -0.07(-2.64%)
Aug 19, 2015 2.845 2.845 2.818 2.832 780,141 -0.02(-0.71%)
Aug 18, 2015 2.845 2.852 2.838 2.852 386,522 +0.05(+1.69%)
Aug 17, 2015 2.791 2.804 2.791 2.804 121,735 +0.01(+0.24%)
Aug 14, 2015 2.791 2.804 2.784 2.798 331,498 -0.02(-0.72%)
Aug 13, 2015 2.811 2.832 2.798 2.818 2,188,260 +0.00(+0.00%)
Aug 12, 2015 2.832 2.832 2.804 2.818 1,647,903 -0.07(-2.35%)
Aug 11, 2015 2.893 2.893 2.859 2.886 360,357 -0.03(-0.93%)
Aug 10, 2015 2.913 2.920 2.899 2.913 158,431 +0.02(+0.70%)
Aug 07, 2015 2.899 2.906 2.893 2.893 103,751 +0.03(+0.95%)
Aug 06, 2015 2.872 2.879 2.852 2.865 126,422 -0.02(-0.71%)
Aug 05, 2015 2.872 2.886 2.859 2.886 285,439 +0.01(+0.47%)
Aug 04, 2015 2.859 2.872 2.859 2.872 175,220 -0.01(-0.24%)
Aug 03, 2015 2.865 2.896 2.852 2.879 667,940 -0.16(-5.15%)
Jul 31, 2015 2.927 3.056 2.927 3.035 5,506,367 +0.14(+4.68%)
Jul 30, 2015 2.906 2.913 2.879 2.899 958,908 +0.01(+0.47%)
Jul 29, 2015 2.872 2.893 2.859 2.886 344,636 +0.02(+0.71%)
Jul 28, 2015 2.859 2.865 2.845 2.865 293,685 -0.01(-0.47%)
Jul 27, 2015 2.879 2.879 2.855 2.879 699,768 +0.01(+0.47%)
Jul 24, 2015 2.893 2.898 2.859 2.865 239,190 -0.04(-1.40%)
Jul 23, 2015 2.920 2.927 2.899 2.906 338,281 -0.01(-0.23%)
Jul 22, 2015 2.899 2.913 2.899 2.913 511,378 -0.02(-0.69%)
Jul 21, 2015 2.940 2.947 2.927 2.933 250,851 -0.01(-0.23%)
Jul 20, 2015 2.933 2.954 2.927 2.940 707,249 +0.01(+0.23%)
Jul 17, 2015 2.947 2.954 2.933 2.933 389,643 +0.01(+0.23%)
Jul 16, 2015 2.927 2.940 2.920 2.927 523,155 +0.00(+0.00%)
Jul 15, 2015 2.920 2.927 2.906 2.927 686,241 +0.00(+0.00%)
Jul 14, 2015 2.927 2.927 2.913 2.927 335,275 +0.01(+0.47%)
Jul 13, 2015 2.913 2.920 2.906 2.913 412,513 +0.01(+0.47%)
Jul 10, 2015 2.879 2.899 2.872 2.899 403,778 +0.09(+3.14%)
Jul 09, 2015 2.845 2.852 2.804 2.811 783,964 +0.03(+0.98%)
Jul 08, 2015 2.818 2.818 2.770 2.784 700,808 -0.14(-4.65%)
Jul 07, 2015 2.940 2.940 2.899 2.920 910,456 -0.02(-0.69%)
Jul 06, 2015 2.913 2.944 2.913 2.940 371,380 +0.02(+0.70%)
Jul 02, 2015 2.913 2.920 2.920 2.920 259,784 -0.02(-0.69%)
Jul 01, 2015 2.947 2.961 2.933 2.940 5,933,632 -0.01(-0.23%)
Jun 30, 2015 2.947 2.947 2.920 2.947 275,086 +0.03(+0.93%)
Jun 29, 2015 2.933 2.947 2.913 2.920 558,388 -0.10(-3.37%)
Jun 26, 2015 3.022 3.035 3.008 3.022 528,671 +0.06(+2.06%)
Jun 25, 2015 2.988 2.988 2.954 2.961 460,697 +0.00(+0.00%)
Jun 24, 2015 2.954 2.974 2.954 2.961 349,750 -0.02(-0.68%)
Jun 23, 2015 2.967 2.988 2.957 2.981 6,358,370 +0.11(+3.78%)
Jun 22, 2015 2.872 2.893 2.859 2.872 1,815,607 +0.06(+2.17%)
Jun 19, 2015 2.798 2.818 2.798 2.811 700,289 -0.01(-0.48%)
Jun 18, 2015 2.811 2.825 2.811 2.825 339,609 -0.02(-0.72%)
Jun 17, 2015 2.838 2.859 2.832 2.845 1,106,935 -0.02(-0.71%)
Jun 16, 2015 2.832 2.865 2.920 2.865 332,673 -0.05(-1.86%)
Jun 15, 2015 2.879 2.920 2.879 2.920 938,372 +0.03(+0.94%)
Jun 12, 2015 2.893 2.920 2.886 2.893 893,196 -0.01(-0.23%)
Jun 11, 2015 2.886 2.899 2.872 2.899 465,733 -0.01(-0.23%)
Jun 10, 2015 2.859 2.906 2.852 2.906 1,305,086 +0.05(+1.66%)
Jun 09, 2015 2.859 2.865 2.838 2.859 367,642 -0.03(-0.94%)
Jun 08, 2015 2.879 2.886 2.865 2.886 288,054 -0.01(-0.23%)
Jun 05, 2015 2.872 2.893 2.863 2.893 196,513 -0.05(-1.62%)
Jun 04, 2015 2.933 2.940 2.920 2.940 174,217 +0.00(+0.00%)
Jun 03, 2015 2.927 2.940 2.913 2.940 304,842 -0.01(-0.23%)
Jun 02, 2015 2.954 2.961 2.940 2.947 371,613 -0.10(-3.12%)
Jun 01, 2015 3.062 3.062 3.035 3.042 335,683 +0.06(+2.05%)
May 29, 2015 2.981 2.994 2.974 2.981 530,301 +0.01(+0.46%)
May 28, 2015 2.927 2.981 2.927 2.967 782,225 +0.15(+5.30%)
May 27, 2015 2.825 2.832 2.818 2.818 330,144 +0.05(+1.72%)
May 26, 2015 2.784 2.784 2.750 2.770 286,841 -0.03(-0.97%)
May 22, 2015 2.798 2.798 2.798 2.798 287,913 -0.02(-0.72%)
May 21, 2015 2.804 2.818 2.798 2.818 295,440 +0.02(+0.73%)
May 20, 2015 2.777 2.798 2.777 2.798 338,062 +0.01(+0.24%)
May 19, 2015 2.791 2.811 2.777 2.791 462,693 -0.01(-0.24%)
May 18, 2015 2.770 2.811 2.770 2.798 571,668 +0.06(+2.23%)
May 15, 2015 2.662 2.736 2.662 2.736 379,769 +0.09(+3.33%)
May 14, 2015 2.635 2.662 2.621 2.648 609,018 -0.04(-1.52%)
May 13, 2015 2.682 2.689 2.675 2.689 907,914 +0.01(+0.51%)
May 12, 2015 2.655 2.682 2.648 2.675 1,092,235 +0.02(+0.77%)
May 11, 2015 2.648 2.669 2.641 2.655 367,875 -0.01(-0.51%)
May 08, 2015 2.641 2.709 2.641 2.669 2,091,084 +0.09(+3.42%)
May 07, 2015 2.567 2.580 2.560 2.580 492,909 +0.01(+0.53%)
May 06, 2015 2.574 2.580 2.540 2.567 323,913 -0.01(-0.53%)
May 05, 2015 2.594 2.594 2.560 2.580 376,079 -0.03(-1.04%)
May 04, 2015 2.580 2.607 2.580 2.607 331,882 +0.02(+0.79%)
May 01, 2015 2.567 2.587 2.562 2.587 154,465 -0.01(-0.26%)
Apr 30, 2015 2.607 2.607 2.580 2.594 242,392 -0.04(-1.55%)
Apr 29, 2015 2.628 2.641 2.614 2.635 319,019 -0.01(-0.51%)
Apr 28, 2015 2.628 2.648 2.628 2.648 194,299 +0.01(+0.52%)
Apr 27, 2015 2.635 2.641 2.628 2.635 380,905 -0.01(-0.26%)
Apr 24, 2015 2.648 2.648 2.628 2.641 194,669 +0.01(+0.26%)
Apr 23, 2015 2.635 2.641 2.614 2.635 271,304 +0.00(+0.00%)
Apr 22, 2015 2.648 2.648 2.635 2.635 223,739 +0.04(+1.57%)
Apr 21, 2015 2.587 2.601 2.574 2.594 539,385 +0.05(+1.87%)
Apr 20, 2015 2.560 2.560 2.540 2.546 230,326 +0.02(+0.81%)
Apr 17, 2015 2.526 2.540 2.519 2.526 277,797 +0.01(+0.27%)
Apr 16, 2015 2.519 2.526 2.512 2.519 339,477 +0.06(+2.49%)
Apr 15, 2015 2.444 2.465 2.438 2.458 1,071,366 +0.02(+0.84%)
Apr 14, 2015 2.431 2.451 2.424 2.438 566,005 +0.01(+0.56%)
Apr 13, 2015 2.417 2.424 2.397 2.424 388,926 +0.00(+0.00%)
Apr 10, 2015 2.424 2.438 2.417 2.424 827,974 +0.01(+0.28%)
Apr 09, 2015 2.431 2.431 2.404 2.417 752,155 -0.04(-1.66%)
Apr 08, 2015 2.451 2.458 2.438 2.458 225,889 -0.01(-0.28%)
Apr 07, 2015 2.458 2.472 2.451 2.465 609,871 +0.01(+0.55%)
Apr 06, 2015 2.438 2.458 2.431 2.451 226,049 -0.01(-0.28%)
Apr 02, 2015 2.438 2.458 2.458 2.458 419,720 +0.03(+1.40%)
Apr 01, 2015 2.404 2.424 2.397 2.424 684,587 +0.01(+0.56%)
Mar 31, 2015 2.411 2.411 2.397 2.411 551,028 -0.06(-2.47%)
Mar 30, 2015 2.465 2.472 2.465 2.472 295,243 -0.03(-1.36%)
Mar 27, 2015 2.519 2.519 2.478 2.506 301,801 -0.05(-1.86%)
Mar 26, 2015 2.533 2.553 2.512 2.553 599,325 +0.00(+0.00%)
Mar 25, 2015 2.560 2.560 2.540 2.553 219,686 -0.01(-0.27%)
Mar 24, 2015 2.553 2.580 2.553 2.560 548,805 +0.01(+0.27%)
Mar 23, 2015 2.546 2.560 2.546 2.553 164,802 -0.01(-0.27%)
Mar 20, 2015 2.540 2.560 2.533 2.560 208,512 +0.07(+2.72%)
Mar 19, 2015 2.512 2.512 2.492 2.492 276,681 -0.05(-1.87%)
Mar 18, 2015 2.519 2.546 2.499 2.540 310,007 +0.02(+0.81%)
Mar 17, 2015 2.499 2.526 2.485 2.519 757,632 -0.01(-0.54%)
Mar 16, 2015 2.512 2.533 2.512 2.533 871,211 +0.03(+1.36%)
Mar 13, 2015 2.499 2.499 2.485 2.499 237,800 +0.00(+0.00%)
Mar 12, 2015 2.485 2.499 2.478 2.499 242,189 +0.05(+2.22%)
Mar 11, 2015 2.444 2.444 2.424 2.444 226,682 +0.01(+0.56%)
Mar 10, 2015 2.438 2.444 2.424 2.431 509,359 -0.06(-2.45%)
Mar 09, 2015 2.472 2.492 2.465 2.492 463,072 +0.01(+0.27%)
Mar 06, 2015 2.465 2.485 2.465 2.485 351,032 +0.02(+0.83%)
Mar 05, 2015 2.478 2.478 2.451 2.465 294,593 +0.00(+0.00%)
Mar 04, 2015 2.451 2.465 2.438 2.465 425,366 +0.01(+0.55%)
Mar 03, 2015 2.472 2.478 2.451 2.451 634,857 -0.05(-1.90%)
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.