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

CSX Corp (NQ: CSX )

33.75 +0.45 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2017 14.96 15.02 14.64 14.70 26,534,126 -0.05(-0.31%)
Feb 27, 2017 14.62 14.78 14.53 14.75 28,469,828 +0.07(+0.47%)
Feb 24, 2017 14.42 14.68 14.40 14.68 27,675,516 +0.23(+1.57%)
Feb 23, 2017 14.65 14.69 14.34 14.45 28,183,966 -0.14(-0.99%)
Feb 22, 2017 14.72 14.72 14.49 14.59 27,568,244 -0.16(-1.06%)
Feb 21, 2017 14.64 14.78 14.61 14.75 24,962,562 +0.11(+0.76%)
Feb 17, 2017 14.64 14.64 14.64 0 +0.26(+1.78%)
Feb 16, 2017 14.33 14.39 13.94 14.38 58,728,348 +0.11(+0.74%)
Feb 15, 2017 14.17 14.43 14.10 14.28 41,586,224 -0.20(-1.37%)
Feb 14, 2017 14.37 14.54 14.36 14.48 21,218,848 +0.03(+0.19%)
Feb 13, 2017 14.51 14.61 14.40 14.45 22,200,404 +0.04(+0.29%)
Feb 10, 2017 14.63 14.70 14.30 14.41 51,154,700 +0.01(+0.04%)
Feb 09, 2017 14.51 14.52 14.34 14.40 20,252,604 -0.06(-0.44%)
Feb 08, 2017 14.35 14.50 14.16 14.46 28,517,574 +0.08(+0.59%)
Feb 07, 2017 14.26 14.56 14.26 14.38 48,983,732 +0.13(+0.89%)
Feb 06, 2017 14.04 14.25 14.04 14.25 29,434,048 +0.14(+1.00%)
Feb 03, 2017 13.95 14.16 13.92 14.11 28,099,386 +0.14(+1.04%)
Feb 02, 2017 14.08 14.15 13.90 13.97 34,406,328 -0.24(-1.66%)
Feb 01, 2017 14.04 14.23 14.00 14.20 39,153,496 +0.21(+1.51%)
Jan 31, 2017 14.17 14.32 13.89 13.99 59,601,060 -0.33(-2.32%)
Jan 30, 2017 14.42 14.50 14.15 14.32 50,333,044 -0.17(-1.19%)
Jan 27, 2017 14.73 14.73 14.38 14.50 42,483,116 -0.16(-1.11%)
Jan 26, 2017 14.41 14.82 14.34 14.66 60,351,936 +0.24(+1.69%)
Jan 25, 2017 14.25 14.43 14.15 14.41 59,812,464 +0.33(+2.36%)
Jan 24, 2017 13.84 14.25 13.83 14.08 55,781,760 +0.21(+1.52%)
Jan 23, 2017 13.47 13.89 13.44 13.87 77,855,432 +0.50(+3.74%)
Jan 20, 2017 13.42 13.48 12.93 13.37 150,336,816 -0.36(-2.59%)
Jan 19, 2017 13.04 13.76 12.87 13.73 326,544,928 +2.60(+23.40%)
Jan 18, 2017 11.02 11.28 10.92 11.12 67,854,160 -0.36(-3.18%)
Jan 17, 2017 11.69 11.69 11.42 11.49 60,543,504 -0.21(-1.83%)
Jan 13, 2017 11.70 11.70 11.70 0 +0.13(+1.09%)
Jan 12, 2017 11.48 11.58 11.40 11.58 26,970,588 +0.10(+0.89%)
Jan 11, 2017 11.26 11.49 11.26 11.47 32,766,750 +0.19(+1.66%)
Jan 10, 2017 11.13 11.33 11.09 11.29 27,066,852 +0.13(+1.16%)
Jan 09, 2017 11.33 11.36 11.15 11.16 24,558,298 -0.16(-1.41%)
Jan 06, 2017 11.07 11.38 10.85 11.32 40,948,392 +0.16(+1.43%)
Jan 05, 2017 10.98 11.27 10.98 11.16 38,405,088 +0.11(+0.98%)
Jan 04, 2017 10.87 11.07 10.84 11.05 24,057,710 +0.22(+2.06%)
Jan 03, 2017 10.90 11.05 10.73 10.82 21,668,848 -0.01(-0.11%)
Dec 30, 2016 10.84 10.84 10.84 0 -0.09(-0.83%)
Dec 29, 2016 11.04 11.05 10.91 10.93 11,514,818 -0.09(-0.79%)
Dec 28, 2016 11.11 11.16 11.01 11.01 11,672,352 -0.10(-0.92%)
Dec 27, 2016 11.10 11.16 11.05 11.12 8,701,544 +0.06(+0.57%)
Dec 23, 2016 11.05 11.05 11.05 0 -0.01(-0.11%)
Dec 22, 2016 10.98 11.07 10.93 11.07 16,197,773 +0.06(+0.52%)
Dec 21, 2016 11.04 11.11 11.01 11.01 15,203,751 -0.04(-0.33%)
Dec 20, 2016 10.98 11.05 10.97 11.04 14,114,463 +0.12(+1.08%)
Dec 19, 2016 10.91 10.95 10.85 10.93 14,831,224 +0.06(+0.53%)
Dec 16, 2016 11.04 11.07 10.82 10.87 40,369,408 -0.19(-1.72%)
Dec 15, 2016 10.98 11.16 10.89 11.06 23,350,348 +0.06(+0.52%)
Dec 14, 2016 11.16 11.19 10.99 11.00 25,566,032 -0.17(-1.51%)
Dec 13, 2016 11.17 11.22 11.05 11.17 25,561,362 +0.01(+0.05%)
Dec 12, 2016 11.24 11.27 11.04 11.17 20,534,350 -0.08(-0.67%)
Dec 09, 2016 11.22 11.29 11.14 11.24 18,911,934 +0.02(+0.13%)
Dec 08, 2016 11.20 11.26 11.09 11.23 22,026,832 +0.03(+0.24%)
Dec 07, 2016 10.87 11.20 10.82 11.20 42,282,556 +0.33(+3.00%)
Dec 06, 2016 10.93 10.98 10.81 10.87 42,408,520 -0.14(-1.31%)
Dec 05, 2016 11.07 11.08 10.95 11.02 40,321,768 +0.02(+0.14%)
Dec 02, 2016 11.06 11.07 10.92 11.00 49,926,272 -0.04(-0.38%)
Dec 01, 2016 10.88 11.12 10.87 11.04 40,062,212 +0.24(+2.26%)
Nov 30, 2016 10.67 10.88 10.66 10.80 37,525,176 +0.30(+2.90%)
Nov 29, 2016 10.45 10.61 10.40 10.50 18,396,810 +0.04(+0.38%)
Nov 28, 2016 10.49 10.54 10.39 10.46 22,604,518 -0.10(-0.97%)
Nov 25, 2016 10.50 10.57 10.45 10.56 8,386,523 +0.08(+0.74%)
Nov 23, 2016 10.48 10.48 10.48 0 -0.03(-0.26%)
Nov 22, 2016 10.39 10.52 10.38 10.51 29,197,564 +0.12(+1.18%)
Nov 21, 2016 10.21 10.44 10.21 10.39 24,663,674 +0.18(+1.79%)
Nov 18, 2016 10.17 10.24 10.15 10.20 29,059,946 +0.01(+0.12%)
Nov 17, 2016 10.18 10.23 10.14 10.19 36,483,476 +0.03(+0.27%)
Nov 16, 2016 10.35 10.35 10.15 10.16 40,689,704 -0.20(-1.91%)
Nov 15, 2016 10.40 10.43 10.20 10.36 32,261,498 -0.07(-0.72%)
Nov 14, 2016 10.42 10.54 10.37 10.44 36,999,824 +0.06(+0.58%)
Nov 11, 2016 10.27 10.39 10.22 10.38 41,398,060 +0.02(+0.14%)
Nov 10, 2016 10.22 10.43 10.18 10.36 51,895,224 +0.20(+1.92%)
Nov 09, 2016 9.722 10.28 9.719 10.17 79,098,064 +0.54(+5.64%)
Nov 08, 2016 9.620 9.644 9.491 9.623 35,276,940 +0.01(+0.06%)
Nov 07, 2016 9.392 9.623 9.392 9.617 35,333,500 +0.34(+3.65%)
Nov 04, 2016 9.284 9.416 9.278 9.278 31,116,368 -0.06(-0.67%)
Nov 03, 2016 9.260 9.365 9.194 9.341 40,019,920 +0.12(+1.27%)
Nov 02, 2016 9.161 9.267 9.131 9.224 36,190,496 +0.10(+1.09%)
Nov 01, 2016 9.194 9.230 9.047 9.125 21,861,942 -0.03(-0.33%)
Oct 31, 2016 9.140 9.260 9.116 9.155 19,561,268 +0.07(+0.76%)
Oct 28, 2016 9.068 9.206 9.005 9.086 23,286,050 -0.01(-0.10%)
Oct 27, 2016 9.122 9.140 9.068 9.095 19,791,222 -0.02(-0.23%)
Oct 26, 2016 9.239 9.251 9.104 9.116 29,459,814 -0.14(-1.52%)
Oct 25, 2016 9.098 9.308 9.050 9.257 29,894,930 +0.13(+1.45%)
Oct 24, 2016 9.170 9.212 9.116 9.125 29,344,896 +0.04(+0.40%)
Oct 21, 2016 9.038 9.119 9.014 9.089 24,709,818 -0.02(-0.16%)
Oct 20, 2016 9.251 9.284 9.068 9.104 45,630,704 -0.22(-2.35%)
Oct 19, 2016 9.155 9.387 9.155 9.323 20,811,158 +0.02(+0.16%)
Oct 18, 2016 9.407 9.435 9.287 9.308 22,943,574 +0.00(+0.03%)
Oct 17, 2016 9.311 9.362 9.248 9.305 21,951,684 -0.00(-0.05%)
Oct 14, 2016 9.437 9.521 9.305 9.309 33,079,778 -0.04(-0.40%)
Oct 13, 2016 9.191 9.386 9.080 9.347 50,009,008 +0.28(+3.11%)
Oct 12, 2016 9.131 9.134 9.035 9.065 41,221,504 -0.08(-0.85%)
Oct 11, 2016 9.245 9.248 9.093 9.143 32,993,566 -0.11(-1.17%)
Oct 10, 2016 9.332 9.395 9.231 9.251 30,779,998 -0.07(-0.71%)
Oct 07, 2016 9.293 9.347 9.248 9.317 35,298,064 -0.00(-0.03%)
Oct 06, 2016 9.236 9.348 9.182 9.320 44,335,416 +0.11(+1.14%)
Oct 05, 2016 9.110 9.233 9.074 9.215 17,635,564 +0.16(+1.79%)
Oct 04, 2016 9.146 9.200 9.047 9.053 19,539,498 -0.08(-0.85%)
Oct 03, 2016 9.101 9.152 9.071 9.131 14,282,528 -0.02(-0.23%)
Sep 30, 2016 9.050 9.180 9.005 9.152 23,779,068 +0.15(+1.70%)
Sep 29, 2016 9.020 9.071 8.939 8.999 23,817,792 -0.01(-0.07%)
Sep 28, 2016 8.930 9.017 8.880 9.005 14,728,782 +0.12(+1.32%)
Sep 27, 2016 8.930 8.972 8.879 8.888 17,518,236 -0.03(-0.30%)
Sep 26, 2016 8.831 8.979 8.819 8.915 22,942,054 +0.02(+0.24%)
Sep 23, 2016 8.816 8.915 8.798 8.894 16,648,959 +0.02(+0.24%)
Sep 22, 2016 8.987 9.035 8.870 8.873 17,876,318 -0.04(-0.47%)
Sep 21, 2016 8.774 8.930 8.765 8.915 22,232,758 +0.18(+2.10%)
Sep 20, 2016 8.852 8.861 8.729 8.732 19,569,026 -0.05(-0.58%)
Sep 19, 2016 8.840 8.879 8.762 8.783 15,213,628 -0.02(-0.20%)
Sep 16, 2016 8.741 8.823 8.663 8.801 37,404,928 +0.03(+0.34%)
Sep 15, 2016 8.699 8.798 8.623 8.771 31,650,394 +0.08(+0.97%)
Sep 14, 2016 8.555 8.759 8.538 8.687 33,230,326 +0.11(+1.26%)
Sep 13, 2016 8.555 8.666 8.525 8.579 36,157,592 -0.02(-0.28%)
Sep 12, 2016 8.402 8.657 8.375 8.603 36,013,100 +0.23(+2.80%)
Sep 09, 2016 8.594 8.636 8.369 8.369 28,121,448 -0.32(-3.66%)
Sep 08, 2016 8.606 8.696 8.570 8.687 20,141,460 +0.04(+0.49%)
Sep 07, 2016 8.483 8.648 8.462 8.645 26,659,368 +0.21(+2.45%)
Sep 06, 2016 8.441 8.483 8.406 8.438 15,967,134 -0.01(-0.07%)
Sep 02, 2016 8.483 8.444 8.444 8.444 9,905,941 -0.01(-0.14%)
Sep 01, 2016 8.513 8.516 8.381 8.456 13,737,401 -0.03(-0.35%)
Aug 31, 2016 8.519 8.549 8.468 8.486 17,532,482 -0.06(-0.74%)
Aug 30, 2016 8.519 8.567 8.498 8.549 16,666,719 +0.03(+0.39%)
Aug 29, 2016 8.444 8.621 8.399 8.516 22,772,820 +0.11(+1.32%)
Aug 26, 2016 8.402 8.470 8.348 8.405 17,133,484 +0.04(+0.50%)
Aug 25, 2016 8.491 8.494 8.354 8.363 17,433,980 -0.13(-1.51%)
Aug 24, 2016 8.494 8.521 8.482 8.491 14,442,269 -0.01(-0.18%)
Aug 23, 2016 8.533 8.569 8.467 8.506 9,943,648 +0.02(+0.28%)
Aug 22, 2016 8.524 8.524 8.449 8.482 11,191,266 -0.07(-0.77%)
Aug 19, 2016 8.518 8.572 8.497 8.548 16,040,085 +0.00(+0.00%)
Aug 18, 2016 8.390 8.548 8.384 8.548 24,306,842 +0.15(+1.74%)
Aug 17, 2016 8.333 8.405 8.293 8.402 14,118,576 +0.06(+0.75%)
Aug 16, 2016 8.345 8.378 8.321 8.339 12,615,724 -0.01(-0.14%)
Aug 15, 2016 8.372 8.441 8.348 8.351 14,620,729 -0.01(-0.18%)
Aug 12, 2016 8.336 8.387 8.311 8.366 11,554,661 -0.01(-0.07%)
Aug 11, 2016 8.348 8.424 8.333 8.372 15,577,983 +0.02(+0.29%)
Aug 10, 2016 8.446 8.452 8.330 8.348 11,582,020 -0.08(-0.92%)
Aug 09, 2016 8.515 8.536 8.411 8.426 11,750,639 -0.07(-0.77%)
Aug 08, 2016 8.509 8.610 8.482 8.491 16,186,312 -0.04(-0.52%)
Aug 05, 2016 8.435 8.563 8.384 8.536 16,377,379 +0.17(+2.07%)
Aug 04, 2016 8.351 8.405 8.318 8.363 13,080,338 -0.04(-0.53%)
Aug 03, 2016 8.274 8.432 8.253 8.408 18,933,850 +0.16(+1.95%)
Aug 02, 2016 8.306 8.354 8.187 8.247 19,794,512 -0.12(-1.43%)
Aug 01, 2016 8.446 8.479 8.348 8.366 16,353,374 -0.08(-0.95%)
Jul 29, 2016 8.444 8.476 8.385 8.446 13,283,875 -0.01(-0.07%)
Jul 28, 2016 8.387 8.503 8.357 8.452 15,897,578 +0.04(+0.50%)
Jul 27, 2016 8.578 8.593 8.357 8.411 32,037,020 -0.15(-1.78%)
Jul 26, 2016 8.458 8.569 8.449 8.563 17,232,946 +0.10(+1.23%)
Jul 25, 2016 8.479 8.500 8.408 8.458 16,989,226 -0.03(-0.39%)
Jul 22, 2016 8.470 8.500 8.432 8.491 14,034,208 +0.04(+0.49%)
Jul 21, 2016 8.467 8.536 8.414 8.449 15,953,265 -0.08(-0.98%)
Jul 20, 2016 8.461 8.542 8.384 8.533 20,390,934 +0.10(+1.13%)
Jul 19, 2016 8.426 8.468 8.378 8.438 21,194,196 -0.05(-0.60%)
Jul 18, 2016 8.545 8.548 8.458 8.488 23,302,104 -0.01(-0.18%)
Jul 15, 2016 8.661 8.670 8.461 8.503 29,746,884 -0.16(-1.82%)
Jul 14, 2016 8.432 8.768 8.351 8.661 63,774,040 +0.25(+2.98%)
Jul 13, 2016 8.101 8.497 7.978 8.411 73,525,392 +0.35(+4.40%)
Jul 12, 2016 8.044 8.104 7.990 8.056 29,650,612 +0.10(+1.31%)
Jul 11, 2016 7.910 8.017 7.904 7.952 24,939,366 +0.04(+0.53%)
Jul 08, 2016 7.817 7.961 7.716 7.910 33,150,658 +0.19(+2.51%)
Jul 07, 2016 7.725 7.823 7.692 7.716 14,869,224 +0.06(+0.82%)
Jul 05, 2016 7.764 7.791 7.612 7.653 22,535,716 -0.16(-2.06%)
Jul 01, 2016 7.785 7.814 7.814 7.814 16,244,702 +0.04(+0.50%)
Jun 30, 2016 7.671 7.776 7.528 7.776 27,103,884 +0.12(+1.56%)
Jun 29, 2016 7.567 7.670 7.534 7.656 21,415,654 +0.17(+2.31%)
Jun 28, 2016 7.379 7.494 7.343 7.483 28,504,696 +0.18(+2.53%)
Jun 27, 2016 7.576 7.627 7.284 7.299 33,895,072 -0.36(-4.75%)
Jun 24, 2016 7.713 7.853 7.606 7.662 45,227,540 -0.39(-4.81%)
Jun 23, 2016 7.999 8.065 7.987 8.050 12,790,869 +0.13(+1.69%)
Jun 22, 2016 7.961 7.995 7.904 7.916 17,028,750 -0.02(-0.30%)
Jun 21, 2016 7.969 8.001 7.856 7.940 25,571,550 -0.11(-1.37%)
Jun 20, 2016 8.074 8.172 8.050 8.050 21,841,724 +0.07(+0.93%)
Jun 17, 2016 7.886 8.014 7.856 7.975 29,208,396 +0.10(+1.21%)
Jun 16, 2016 7.800 7.892 7.707 7.880 18,892,526 +0.01(+0.15%)
Jun 15, 2016 7.910 7.993 7.859 7.868 18,780,406 +0.00(+0.00%)
Jun 14, 2016 7.913 8.005 7.823 7.868 19,716,744 -0.06(-0.75%)
Jun 13, 2016 7.978 8.041 7.919 7.928 21,772,452 -0.06(-0.71%)
Jun 10, 2016 7.955 8.026 7.932 7.984 14,754,542 -0.08(-1.00%)
Jun 09, 2016 8.032 8.086 7.934 8.065 17,588,776 +0.01(+0.19%)
Jun 08, 2016 7.889 8.127 7.862 8.050 25,552,518 +0.16(+2.00%)
Jun 07, 2016 7.963 7.981 7.862 7.892 22,169,408 -0.01(-0.11%)
Jun 06, 2016 7.958 7.990 7.823 7.901 26,387,786 -0.04(-0.53%)
Jun 03, 2016 7.877 7.975 7.808 7.943 16,291,431 +0.07(+0.83%)
Jun 02, 2016 7.770 7.889 7.770 7.877 17,351,376 +0.06(+0.76%)
Jun 01, 2016 7.805 7.835 7.713 7.817 19,895,788 -0.06(-0.79%)
May 31, 2016 7.752 7.919 7.728 7.880 28,938,130 +0.16(+2.09%)
May 27, 2016 7.701 7.719 7.719 7.719 20,140,104 +0.03(+0.43%)
May 26, 2016 7.630 7.734 7.624 7.686 12,866,094 +0.04(+0.51%)
May 25, 2016 7.556 7.668 7.550 7.647 17,127,382 +0.11(+1.45%)
May 24, 2016 7.573 7.633 7.476 7.538 28,794,018 -0.04(-0.47%)
May 23, 2016 7.612 7.659 7.565 7.573 15,884,474 -0.07(-0.93%)
May 20, 2016 7.570 7.702 7.568 7.644 18,680,412 +0.08(+1.06%)
May 19, 2016 7.514 7.612 7.477 7.565 22,436,614 -0.06(-0.78%)
May 18, 2016 7.479 7.689 7.476 7.624 28,223,690 +0.10(+1.30%)
May 17, 2016 7.437 7.665 7.418 7.526 30,722,972 +0.06(+0.75%)
May 16, 2016 7.440 7.531 7.437 7.470 20,549,520 +0.03(+0.44%)
May 13, 2016 7.541 7.588 7.381 7.437 29,793,126 -0.12(-1.64%)
May 12, 2016 7.689 7.716 7.508 7.562 27,153,914 -0.10(-1.35%)
May 11, 2016 7.807 7.813 7.665 7.665 14,964,623 -0.14(-1.82%)
May 10, 2016 7.665 7.843 7.665 7.807 20,626,106 +0.15(+2.01%)
May 09, 2016 7.751 7.751 7.603 7.653 18,928,044 -0.09(-1.18%)
May 06, 2016 7.674 7.787 7.650 7.745 15,983,877 +0.04(+0.46%)
May 05, 2016 7.757 7.846 7.698 7.710 22,227,400 -0.04(-0.50%)
May 04, 2016 7.840 7.881 7.707 7.748 20,107,778 -0.11(-1.39%)
May 03, 2016 7.935 7.976 7.772 7.858 32,602,914 -0.25(-3.07%)
May 02, 2016 8.074 8.154 7.976 8.106 23,151,320 +0.03(+0.40%)
Apr 29, 2016 8.006 8.100 7.941 8.074 35,592,924 -0.03(-0.37%)
Apr 28, 2016 8.171 8.272 8.086 8.103 25,999,812 -0.14(-1.65%)
Apr 27, 2016 8.157 8.281 8.118 8.240 22,138,792 +0.05(+0.65%)
Apr 26, 2016 8.023 8.201 8.023 8.186 27,292,348 +0.15(+1.88%)
Apr 25, 2016 8.112 8.180 7.967 8.035 22,072,838 -0.12(-1.42%)
Apr 22, 2016 7.994 8.177 7.994 8.151 42,614,204 +0.22(+2.72%)
Apr 21, 2016 7.867 8.019 7.846 7.935 23,305,846 +0.08(+1.06%)
Apr 20, 2016 7.828 7.896 7.775 7.852 23,497,898 +0.03(+0.42%)
Apr 19, 2016 7.778 7.926 7.733 7.819 27,444,904 +0.10(+1.30%)
Apr 18, 2016 7.621 7.778 7.582 7.719 19,873,464 +0.04(+0.54%)
Apr 15, 2016 7.801 7.828 7.634 7.677 25,204,878 -0.06(-0.80%)
Apr 14, 2016 7.825 7.825 7.633 7.739 29,179,302 +0.03(+0.42%)
Apr 13, 2016 7.668 7.793 7.422 7.707 58,133,772 +0.31(+4.16%)
Apr 12, 2016 7.298 7.437 7.271 7.399 36,399,324 +0.14(+1.88%)
Apr 11, 2016 7.322 7.393 7.212 7.263 40,269,324 -0.08(-1.09%)
Apr 08, 2016 7.363 7.485 7.301 7.343 31,612,454 +0.05(+0.73%)
Apr 07, 2016 7.301 7.366 7.242 7.289 30,097,454 -0.07(-0.93%)
Apr 06, 2016 7.405 7.419 7.242 7.357 34,608,088 -0.06(-0.80%)
Apr 05, 2016 7.408 7.464 7.317 7.417 30,696,794 -0.03(-0.44%)
Apr 04, 2016 7.559 7.618 7.411 7.449 64,833,460 -0.14(-1.80%)
Apr 01, 2016 7.591 7.612 7.452 7.585 36,480,244 -0.04(-0.50%)
Mar 31, 2016 7.716 7.781 7.603 7.624 31,789,106 -0.16(-2.09%)
Mar 30, 2016 7.701 7.834 7.677 7.787 22,069,524 +0.12(+1.58%)
Mar 29, 2016 7.520 7.695 7.411 7.665 20,300,270 +0.08(+1.05%)
Mar 28, 2016 7.710 7.742 7.529 7.585 18,931,536 -0.16(-2.10%)
Mar 24, 2016 7.630 7.748 7.748 7.748 14,596,949 +0.09(+1.20%)
Mar 23, 2016 7.801 7.807 7.642 7.656 21,568,594 -0.15(-1.93%)
Mar 22, 2016 7.825 7.872 7.790 7.807 16,795,934 -0.09(-1.09%)
Mar 21, 2016 8.012 8.035 7.825 7.893 16,279,960 -0.11(-1.33%)
Mar 18, 2016 7.952 8.074 7.902 8.000 45,667,300 +0.10(+1.24%)
Mar 17, 2016 7.769 7.932 7.736 7.902 21,696,024 +0.15(+1.95%)
Mar 16, 2016 7.662 7.787 7.624 7.751 17,509,110 +0.07(+0.89%)
Mar 15, 2016 7.689 7.701 7.582 7.683 24,267,730 -0.07(-0.88%)
Mar 14, 2016 7.754 7.819 7.692 7.751 36,475,556 +0.02(+0.31%)
Mar 11, 2016 7.582 7.751 7.550 7.727 29,493,926 +0.24(+3.20%)
Mar 10, 2016 7.482 7.600 7.357 7.488 29,433,976 +0.06(+0.84%)
Mar 09, 2016 7.325 7.455 7.311 7.425 28,038,952 +0.11(+1.54%)
Mar 08, 2016 7.476 7.502 7.304 7.313 26,208,840 -0.25(-3.29%)
Mar 07, 2016 7.464 7.602 7.417 7.562 26,032,888 +0.09(+1.23%)
Mar 04, 2016 7.419 7.491 7.360 7.470 35,218,252 +0.10(+1.33%)
Mar 03, 2016 7.268 7.417 7.239 7.372 91,382,592 +0.10(+1.43%)
Mar 02, 2016 7.443 7.467 7.254 7.268 88,147,152 -0.03(-0.37%)
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.