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 )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2009 2.860 2.873 2.826 2.833 358,877 -0.07(-2.32%)
Apr 29, 2009 2.799 2.907 2.786 2.900 447,492 +0.10(+3.61%)
Apr 28, 2009 2.719 2.826 2.719 2.799 399,033 -0.08(-2.80%)
Apr 27, 2009 2.759 2.880 2.751 2.880 365,814 +0.05(+1.66%)
Apr 24, 2009 2.732 2.880 2.732 2.833 664,794 +0.15(+5.78%)
Apr 23, 2009 2.591 2.678 2.584 2.678 1,125,759 +0.06(+2.31%)
Apr 22, 2009 2.618 2.685 2.611 2.618 823,608 -0.04(-1.52%)
Apr 21, 2009 2.564 2.705 2.564 2.658 937,711 +0.11(+4.50%)
Apr 20, 2009 2.665 2.665 2.503 2.544 1,275,285 -0.13(-4.79%)
Apr 17, 2009 2.665 2.692 2.658 2.671 575,752 +0.00(+0.00%)
Apr 16, 2009 2.671 2.671 2.577 2.671 897,311 +0.08(+3.12%)
Apr 15, 2009 2.618 2.651 2.591 2.591 1,479,657 -0.03(-1.03%)
Apr 14, 2009 2.685 2.685 2.577 2.618 1,040,156 -0.03(-1.27%)
Apr 13, 2009 2.685 2.692 2.604 2.651 1,671,146 -0.19(-6.63%)
Apr 09, 2009 3.062 3.062 2.840 2.840 2,964,426 +0.16(+6.03%)
Apr 08, 2009 2.618 2.712 2.618 2.678 947,739 +0.08(+3.11%)
Apr 07, 2009 2.665 2.678 2.584 2.597 549,706 -0.05(-2.03%)
Apr 06, 2009 2.779 2.779 2.618 2.651 825,645 -0.15(-5.29%)
Apr 03, 2009 2.725 2.820 2.725 2.799 591,136 -0.03(-0.95%)
Apr 02, 2009 2.853 2.894 2.813 2.826 651,351 +0.11(+4.22%)
Apr 01, 2009 2.631 2.712 2.597 2.712 600,501 +0.07(+2.54%)
Mar 31, 2009 2.523 2.653 2.523 2.645 1,320,214 +0.01(+0.51%)
Mar 30, 2009 2.766 2.766 2.618 2.631 265,021 -0.58(-18.03%)
Mar 26, 2009 3.210 3.217 3.129 3.210 333,157 -0.03(-1.04%)
Mar 25, 2009 3.297 3.297 3.149 3.243 401,995 +0.17(+5.70%)
Mar 24, 2009 3.001 3.166 3.001 3.068 252,689 -0.11(-3.59%)
Mar 23, 2009 3.109 3.196 3.062 3.183 843,484 +0.36(+12.89%)
Mar 20, 2009 2.799 2.907 2.799 2.820 494,717 -0.14(-4.88%)
Mar 19, 2009 3.021 3.021 2.887 2.964 643,932 +0.02(+0.80%)
Mar 18, 2009 2.712 2.954 2.490 2.941 669,207 +0.11(+4.05%)
Mar 17, 2009 2.665 2.826 2.651 2.826 552,730 +0.24(+9.37%)
Mar 16, 2009 2.577 2.725 2.544 2.584 509,469 +0.12(+4.92%)
Mar 13, 2009 2.429 2.517 2.422 2.463 0 +0.01(+0.27%)
Mar 12, 2009 2.355 2.463 2.355 2.456 637,656 +0.01(+0.27%)
Mar 11, 2009 2.470 2.497 2.355 2.449 1,157,434 +0.03(+1.11%)
Mar 10, 2009 2.476 2.476 2.308 2.422 1,286,003 +0.18(+8.11%)
Mar 09, 2009 2.248 2.315 2.194 2.241 632,646 -0.10(-4.31%)
Mar 06, 2009 2.456 2.456 2.248 2.342 0 -0.04(-1.76%)
Mar 05, 2009 2.436 2.456 2.288 2.384 337,263 -0.05(-2.14%)
Mar 04, 2009 2.396 2.517 2.396 2.436 766,171 +0.07(+3.13%)
Mar 02, 2009 2.436 2.476 2.355 2.362 691,434 -0.17(-6.90%)
Feb 27, 2009 2.530 2.571 2.470 2.537 0 -0.05(-2.08%)
Feb 26, 2009 2.638 2.719 2.571 2.591 1,230,925 -0.05(-1.79%)
Feb 25, 2009 2.631 2.712 2.591 2.638 614,562 -0.01(-0.51%)
Feb 24, 2009 2.557 2.692 2.497 2.651 664,952 +0.13(+5.35%)
Feb 23, 2009 2.611 2.641 2.497 2.517 1,572,562 -0.09(-3.36%)
Feb 20, 2009 2.658 2.658 2.560 2.604 1,119,498 -0.15(-5.61%)
Feb 19, 2009 2.772 2.860 2.712 2.759 419,042 -0.06(-2.15%)
Feb 18, 2009 2.813 2.887 2.766 2.820 1,627,083 +0.06(+2.20%)
Feb 17, 2009 2.867 2.867 2.705 2.759 1,019,136 -0.22(-7.45%)
Feb 13, 2009 2.873 3.049 2.873 2.981 238,588 -0.13(-4.11%)
Feb 12, 2009 2.981 3.136 2.981 3.109 306,042 -0.03(-0.86%)
Feb 11, 2009 3.122 3.203 3.122 3.136 300,409 -0.03(-1.06%)
Feb 10, 2009 3.284 3.304 3.102 3.169 475,621 -0.11(-3.48%)
Feb 09, 2009 3.190 3.344 3.190 3.284 267,783 -0.11(-3.17%)
Feb 06, 2009 3.264 3.459 3.264 3.392 654,535 +0.05(+1.41%)
Feb 05, 2009 3.203 3.358 3.190 3.344 374,075 +0.05(+1.64%)
Feb 04, 2009 3.284 3.405 3.270 3.291 537,553 +0.06(+1.87%)
Feb 03, 2009 3.163 3.251 3.163 3.230 346,762 +0.06(+1.91%)
Feb 02, 2009 3.169 3.190 3.129 3.169 418,578 -0.15(-4.66%)
Jan 30, 2009 3.466 3.513 3.270 3.324 0 -0.21(-5.90%)
Jan 29, 2009 3.519 3.620 3.459 3.533 352,047 -0.21(-5.58%)
Jan 28, 2009 3.721 3.802 3.587 3.741 1,252,925 +0.28(+7.96%)
Jan 27, 2009 3.371 3.486 3.340 3.466 838,015 +0.31(+9.81%)
Jan 26, 2009 3.203 3.217 3.129 3.156 572,917 -0.10(-3.10%)
Jan 23, 2009 3.095 3.264 3.095 3.257 449,311 -0.01(-0.21%)
Jan 22, 2009 3.284 3.297 3.129 3.264 474,588 -0.13(-3.96%)
Jan 21, 2009 3.257 3.418 3.237 3.398 1,964,110 +0.22(+6.77%)
Jan 20, 2009 3.398 3.466 3.183 3.183 598,893 -0.45(-12.41%)
Jan 16, 2009 3.674 3.829 3.580 3.634 819,135 +0.03(+0.93%)
Jan 15, 2009 3.620 3.667 3.513 3.600 719,703 -0.03(-0.93%)
Jan 14, 2009 3.688 3.714 3.600 3.634 748,836 -0.13(-3.40%)
Jan 13, 2009 3.634 3.795 3.634 3.762 662,163 -0.19(-4.77%)
Jan 12, 2009 3.937 3.984 3.923 3.950 575,780 -0.05(-1.18%)
Jan 09, 2009 4.064 4.078 3.990 3.997 307,919 -0.15(-3.73%)
Jan 08, 2009 4.058 4.165 4.058 4.152 327,886 +0.01(+0.16%)
Jan 07, 2009 4.091 4.186 4.051 4.145 417,992 -0.05(-1.12%)
Jan 06, 2009 4.186 4.212 4.138 4.192 399,366 -0.09(-2.20%)
Jan 05, 2009 3.930 4.408 3.930 4.286 1,537,959 +0.31(+7.78%)
Jan 02, 2009 4.488 4.488 3.910 3.977 0 +0.09(+2.43%)
Jan 01, 2009 3.809 3.916 3.795 3.883 0 +0.00(+0.00%)
Dec 31, 2008 3.809 3.916 3.795 3.883 464,882 +0.03(+0.87%)
Dec 30, 2008 3.708 3.863 3.701 3.849 829,077 +0.03(+0.70%)
Dec 29, 2008 3.822 3.836 3.762 3.822 370,854 +0.00(+0.00%)
Dec 26, 2008 3.775 3.903 3.775 3.822 419,633 +0.01(+0.18%)
Dec 24, 2008 3.802 3.849 3.802 3.815 214,208 -0.05(-1.22%)
Dec 23, 2008 3.930 4.017 3.815 3.863 506,671 -0.15(-3.85%)
Dec 22, 2008 3.849 4.206 3.815 4.017 818,286 +0.17(+4.37%)
Dec 19, 2008 3.849 3.923 3.593 3.849 598,383 +0.03(+0.70%)
Dec 18, 2008 3.869 3.957 3.768 3.822 649,275 +0.15(+4.03%)
Dec 17, 2008 3.634 3.755 3.607 3.674 498,757 -0.04(-1.09%)
Dec 16, 2008 3.412 3.714 3.398 3.714 654,276 +0.24(+6.98%)
Dec 15, 2008 3.432 3.506 3.398 3.472 705,499 -0.02(-0.58%)
Dec 12, 2008 3.344 3.587 3.344 3.492 890,069 +0.21(+6.35%)
Dec 11, 2008 3.385 3.445 3.237 3.284 712,178 -0.02(-0.61%)
Dec 10, 2008 3.304 3.304 3.230 3.304 748,490 +0.20(+6.51%)
Dec 09, 2008 3.163 3.264 3.062 3.102 437,161 -0.40(-11.35%)
Dec 08, 2008 3.196 3.499 3.163 3.499 899,961 +0.37(+11.83%)
Dec 05, 2008 3.015 3.136 2.860 3.129 941,645 -0.07(-2.11%)
Dec 04, 2008 3.156 3.418 3.082 3.196 589,584 -0.25(-7.23%)
Dec 03, 2008 3.351 3.459 3.284 3.445 383,458 +0.07(+1.99%)
Dec 02, 2008 3.365 3.398 3.223 3.378 351,204 +0.08(+2.45%)
Dec 01, 2008 3.331 3.432 3.230 3.297 564,107 -0.26(-7.20%)
Nov 28, 2008 3.365 3.560 3.365 3.553 155,567 +0.00(+0.00%)
Nov 26, 2008 3.405 3.566 3.338 3.553 785,081 +0.04(+1.15%)
Nov 25, 2008 3.392 3.667 3.378 3.513 894,560 +0.15(+4.40%)
Nov 24, 2008 3.210 3.466 3.156 3.365 1,074,406 +0.28(+8.93%)
Nov 21, 2008 2.994 3.122 2.936 3.089 1,328,334 +0.44(+16.79%)
Nov 20, 2008 2.638 2.846 2.618 2.645 682,129 -0.13(-4.61%)
Nov 19, 2008 2.867 2.947 2.759 2.772 692,765 -0.35(-11.21%)
Nov 18, 2008 3.042 3.183 2.961 3.122 1,145,401 -0.05(-1.69%)
Nov 17, 2008 3.297 3.344 3.176 3.176 527,654 -0.15(-4.65%)
Nov 14, 2008 3.412 3.445 3.311 3.331 507,583 -0.40(-10.65%)
Nov 13, 2008 3.580 3.789 3.432 3.728 756,189 +0.16(+4.53%)
Nov 12, 2008 3.620 3.836 3.526 3.566 1,074,268 -0.03(-0.93%)
Nov 11, 2008 3.755 3.856 3.600 3.600 465,826 -0.30(-7.60%)
Nov 10, 2008 3.937 3.937 3.708 3.896 1,139,258 +0.01(+0.17%)
Nov 07, 2008 3.688 3.896 3.667 3.889 320,976 +0.43(+12.45%)
Nov 06, 2008 3.674 3.701 3.439 3.459 685,017 -0.26(-7.05%)
Nov 05, 2008 3.674 3.869 3.674 3.721 508,916 +0.21(+5.94%)
Nov 04, 2008 3.506 3.566 3.405 3.513 585,238 +0.03(+0.77%)
Nov 03, 2008 3.270 3.486 3.270 3.486 251,897 +0.22(+6.58%)
Oct 31, 2008 3.136 3.351 3.035 3.270 546,735 +0.05(+1.67%)
Oct 30, 2008 3.196 3.358 3.156 3.217 658,852 +0.35(+12.21%)
Oct 29, 2008 3.062 3.062 2.396 2.867 851,595 -0.34(-10.50%)
Oct 28, 2008 3.190 3.257 2.929 3.203 1,699,609 -0.05(-1.65%)
Oct 27, 2008 3.412 3.412 3.210 3.257 1,492,054 -0.49(-13.11%)
Oct 24, 2008 3.809 4.037 3.674 3.748 539,751 -0.47(-11.16%)
Oct 23, 2008 4.152 4.307 4.004 4.219 882,819 -0.09(-2.03%)
Oct 22, 2008 4.435 4.475 4.212 4.307 810,544 -0.30(-6.43%)
Oct 21, 2008 4.623 4.798 4.562 4.603 730,517 -0.16(-3.39%)
Oct 20, 2008 4.939 4.939 4.539 4.764 292,934 +0.28(+6.15%)
Oct 17, 2008 4.421 4.728 4.307 4.488 417,633 -0.28(-5.79%)
Oct 16, 2008 4.576 4.818 4.273 4.764 404,291 -0.05(-0.98%)
Oct 15, 2008 4.825 5.249 4.609 4.811 1,492,735 -0.14(-2.85%)
Oct 14, 2008 5.081 5.155 4.725 4.953 859,893 +0.00(+0.00%)
Oct 13, 2008 4.387 4.953 4.132 4.953 770,399 +0.84(+20.46%)
Oct 10, 2008 3.997 4.219 3.573 4.112 1,087,173 -0.44(-9.62%)
Oct 09, 2008 4.946 5.047 4.542 4.549 772,535 -0.26(-5.45%)
Oct 08, 2008 4.576 4.986 4.408 4.811 840,448 -0.07(-1.38%)
Oct 07, 2008 5.067 5.323 4.764 4.879 789,601 -0.36(-6.81%)
Oct 06, 2008 5.047 5.235 4.724 5.235 617,282 -0.18(-3.35%)
Oct 03, 2008 5.471 5.982 5.404 5.417 360,070 +0.02(+0.37%)
Oct 02, 2008 5.652 5.700 5.329 5.397 266,219 -0.39(-6.74%)
Oct 01, 2008 5.720 5.807 5.383 5.787 205,551 -0.08(-1.38%)
Sep 30, 2008 5.679 6.191 5.491 5.868 399,908 +0.42(+7.65%)
Sep 29, 2008 5.518 5.955 5.215 5.451 314,116 -0.52(-8.68%)
Sep 26, 2008 5.922 6.023 5.518 5.969 0 -0.05(-0.89%)
Sep 25, 2008 5.666 6.164 5.666 6.023 449,901 +0.34(+5.92%)
Sep 24, 2008 5.720 5.720 5.518 5.686 1,336,018 +0.22(+4.09%)
Sep 23, 2008 5.404 5.572 5.356 5.463 410,271 -0.00(-0.02%)
Sep 22, 2008 5.821 5.821 5.262 5.464 325,180 -0.38(-6.45%)
Sep 19, 2008 6.218 8.075 4.535 5.841 0 +0.47(+8.77%)
Sep 18, 2008 5.040 5.487 4.966 5.370 1,094,373 +0.53(+10.99%)
Sep 17, 2008 5.208 5.215 4.758 4.838 851,305 -0.60(-11.01%)
Sep 16, 2008 5.000 5.457 4.798 5.437 949,447 +0.13(+2.54%)
Sep 15, 2008 5.451 5.531 5.134 5.303 379,728 -0.43(-7.51%)
Sep 12, 2008 5.727 5.834 5.605 5.733 439,670 +0.07(+1.31%)
Sep 11, 2008 5.390 5.677 5.390 5.659 556,145 -0.14(-2.44%)
Sep 10, 2008 5.740 5.861 5.706 5.801 930,430 +0.36(+6.55%)
Sep 09, 2008 5.652 5.720 5.437 5.444 712,257 -0.20(-3.58%)
Sep 08, 2008 5.740 5.875 5.531 5.646 1,376,355 +0.40(+7.70%)
Sep 05, 2008 5.107 5.249 5.020 5.242 0 -0.07(-1.27%)
Sep 04, 2008 5.491 5.491 5.229 5.309 1,160,105 -0.36(-6.29%)
Sep 03, 2008 5.693 5.693 5.592 5.666 759,240 +0.00(+0.00%)
Sep 02, 2008 5.780 5.841 5.646 5.666 335,290 -0.12(-2.09%)
Aug 29, 2008 5.706 5.821 5.666 5.787 477,609 +0.06(+1.06%)
Aug 28, 2008 5.612 5.727 5.612 5.727 319,895 +0.03(+0.47%)
Aug 27, 2008 5.827 5.827 5.620 5.700 325,207 +0.04(+0.71%)
Aug 26, 2008 5.753 5.753 5.612 5.659 434,987 +0.07(+1.33%)
Aug 25, 2008 5.558 5.646 5.518 5.585 328,529 +0.03(+0.61%)
Aug 22, 2008 5.552 5.565 5.464 5.552 484,332 -0.13(-2.37%)
Aug 21, 2008 5.558 5.713 5.558 5.686 368,902 -0.04(-0.70%)
Aug 20, 2008 5.666 5.767 5.666 5.727 662,108 +0.15(+2.78%)
Aug 19, 2008 5.545 5.686 5.538 5.572 1,050,734 -0.13(-2.24%)
Aug 18, 2008 5.794 5.794 5.639 5.700 558,523 +0.06(+1.07%)
Aug 15, 2008 5.652 5.713 5.632 5.639 0 -0.02(-0.36%)
Aug 14, 2008 5.666 5.706 5.599 5.659 259,044 -0.05(-0.83%)
Aug 13, 2008 5.881 6.016 5.679 5.706 552,265 -0.20(-3.42%)
Aug 12, 2008 6.124 6.426 5.875 5.908 850,995 -0.01(-0.23%)
Aug 11, 2008 5.814 5.962 5.814 5.922 572,680 -0.01(-0.11%)
Aug 08, 2008 5.881 6.009 5.612 5.928 754,516 +0.13(+2.32%)
Aug 07, 2008 5.888 5.901 5.760 5.794 778,477 -0.32(-5.18%)
Aug 06, 2008 6.056 6.150 6.033 6.110 484,305 -0.15(-2.47%)
Aug 05, 2008 5.908 6.393 5.908 6.265 372,664 +0.28(+4.72%)
Aug 04, 2008 6.063 6.110 5.895 5.982 546,312 -0.52(-7.97%)
Aug 01, 2008 6.285 6.521 6.258 6.500 255,039 +0.10(+1.58%)
Jul 31, 2008 6.514 6.521 6.285 6.399 395,043 -0.40(-5.93%)
Jul 30, 2008 6.709 6.884 6.682 6.803 463,628 +0.03(+0.50%)
Jul 29, 2008 6.770 6.790 6.588 6.770 441,113 +0.19(+2.86%)
Jul 28, 2008 6.716 6.770 6.554 6.581 241,734 -0.07(-1.11%)
Jul 25, 2008 7.106 7.106 6.631 6.655 451,060 -0.31(-4.44%)
Jul 24, 2008 7.335 7.335 6.938 6.965 783,601 -0.52(-6.92%)
Jul 23, 2008 7.402 7.624 7.220 7.483 1,853,954 +0.22(+2.96%)
Jul 22, 2008 7.066 7.267 6.931 7.267 521,693 +0.21(+2.96%)
Jul 21, 2008 7.402 7.402 6.951 7.059 760,955 -0.05(-0.76%)
Jul 18, 2008 7.153 7.193 6.918 7.113 730,552 -0.11(-1.49%)
Jul 17, 2008 6.877 7.241 6.877 7.220 1,322,323 +0.20(+2.78%)
Jul 16, 2008 6.581 7.032 6.581 7.025 1,185,720 +0.56(+8.64%)
Jul 15, 2008 6.574 6.574 6.346 6.467 1,175,211 -0.24(-3.61%)
Jul 14, 2008 6.783 6.837 6.669 6.709 529,843 +0.07(+1.12%)
Jul 11, 2008 6.554 6.944 6.521 6.635 825,192 +0.03(+0.51%)
Jul 10, 2008 6.494 6.628 6.494 6.601 449,077 +0.22(+3.37%)
Jul 09, 2008 6.399 6.534 6.332 6.386 672,195 +0.06(+0.96%)
Jul 08, 2008 6.211 6.346 6.184 6.325 401,402 -0.01(-0.21%)
Jul 07, 2008 6.251 6.460 6.251 6.339 601,014 +0.22(+3.52%)
Jul 04, 2008 5.996 6.171 5.996 6.124 442,092 +0.00(+0.00%)
Jul 03, 2008 5.996 6.171 5.996 6.124 442,092 +0.22(+3.76%)
Jul 02, 2008 6.043 6.056 5.888 5.901 407,293 -0.25(-4.05%)
Jul 01, 2008 6.137 6.164 6.036 6.150 540,257 -0.09(-1.40%)
Jun 30, 2008 6.305 6.325 6.224 6.238 426,057 -0.03(-0.43%)
Jun 27, 2008 6.325 6.366 6.184 6.265 446,677 -0.11(-1.69%)
Jun 26, 2008 6.568 6.568 6.312 6.373 1,658,451 -0.24(-3.66%)
Jun 25, 2008 6.621 6.689 6.595 6.615 617,078 -0.10(-1.50%)
Jun 24, 2008 6.702 6.763 6.642 6.716 660,977 +0.01(+0.20%)
Jun 23, 2008 6.722 6.743 6.669 6.702 817,924 -0.08(-1.19%)
Jun 20, 2008 6.810 6.884 6.729 6.783 893,960 -0.11(-1.66%)
Jun 19, 2008 6.850 6.931 6.810 6.897 771,011 -0.13(-1.91%)
Jun 18, 2008 7.039 7.079 6.978 7.032 638,822 +0.00(+0.00%)
Jun 17, 2008 6.998 7.126 6.998 7.032 860,199 +0.00(+0.00%)
Jun 16, 2008 6.951 7.066 6.924 7.032 413,314 +0.11(+1.65%)
Jun 13, 2008 6.796 6.924 6.790 6.918 498,894 +0.24(+3.52%)
Jun 12, 2008 6.682 6.763 6.642 6.682 411,671 -0.05(-0.70%)
Jun 11, 2008 6.924 6.932 6.716 6.729 415,356 -0.18(-2.63%)
Jun 10, 2008 6.985 7.025 6.897 6.911 1,254,803 -0.17(-2.38%)
Jun 09, 2008 7.025 7.153 6.985 7.079 635,302 -0.03(-0.38%)
Jun 06, 2008 7.241 7.281 7.093 7.106 1,014,702 -0.30(-4.09%)
Jun 05, 2008 7.315 7.483 7.308 7.409 569,222 -0.18(-2.39%)
Jun 04, 2008 7.617 7.705 7.537 7.590 625,889 +0.07(+0.89%)
Jun 03, 2008 7.476 7.671 7.476 7.523 1,345,975 +0.08(+1.08%)
Jun 02, 2008 7.537 7.570 7.402 7.442 652,001 +0.38(+5.43%)
May 30, 2008 7.079 7.146 7.059 7.059 684,914 +0.10(+1.45%)
May 29, 2008 6.803 7.059 6.803 6.958 783,954 +0.13(+1.87%)
May 28, 2008 6.796 6.884 6.796 6.830 269,589 -0.08(-1.17%)
May 27, 2008 6.850 6.944 6.850 6.911 328,809 +0.18(+2.70%)
May 26, 2008 6.776 6.864 6.696 6.729 0 +0.00(+0.00%)
May 23, 2008 6.776 6.864 6.696 6.729 203,022 -0.10(-1.48%)
May 22, 2008 6.756 6.864 6.736 6.830 285,535 +0.27(+4.10%)
May 21, 2008 6.709 6.722 6.554 6.561 489,056 -0.29(-4.22%)
May 20, 2008 6.992 6.992 6.844 6.850 536,874 -0.31(-4.32%)
May 19, 2008 7.133 7.254 7.086 7.160 272,634 +0.09(+1.24%)
May 16, 2008 7.146 7.173 7.072 7.072 293,293 -0.07(-1.04%)
May 15, 2008 6.763 7.234 6.763 7.146 558,056 +0.46(+6.95%)
May 14, 2008 6.669 6.736 6.669 6.682 260,991 -0.03(-0.50%)
May 13, 2008 6.783 6.837 6.716 6.716 300,646 +0.03(+0.40%)
May 12, 2008 6.722 6.770 6.581 6.689 263,370 +0.03(+0.40%)
May 09, 2008 6.709 6.729 6.655 6.662 207,180 -0.15(-2.27%)
May 08, 2008 6.810 6.850 6.770 6.817 251,804 -0.14(-2.03%)
May 07, 2008 7.066 7.119 6.958 6.958 465,200 -0.08(-1.15%)
May 06, 2008 6.931 7.039 6.817 7.039 214,442 +0.11(+1.55%)
May 05, 2008 6.803 6.992 6.803 6.931 372,693 -0.01(-0.10%)
May 02, 2008 6.911 7.045 6.770 6.938 379,191 +0.15(+2.28%)
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.