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 29, 2016 2.156 2.156 2.109 2.127 521,794 -0.03(-1.33%)
Apr 28, 2016 2.199 2.213 2.148 2.156 983,086 -0.16(-6.83%)
Apr 27, 2016 2.321 2.328 2.299 2.314 303,461 -0.01(-0.31%)
Apr 26, 2016 2.307 2.328 2.285 2.321 777,781 -0.01(-0.62%)
Apr 25, 2016 2.357 2.357 2.328 2.335 487,872 -0.02(-0.91%)
Apr 22, 2016 2.335 2.368 2.335 2.357 762,894 +0.12(+5.47%)
Apr 21, 2016 2.256 2.256 2.228 2.235 415,407 -0.04(-1.58%)
Apr 20, 2016 2.256 2.278 2.249 2.271 294,526 +0.01(+0.32%)
Apr 19, 2016 2.256 2.263 2.235 2.263 724,602 +0.10(+4.65%)
Apr 18, 2016 2.134 2.170 2.133 2.163 811,217 +0.03(+1.35%)
Apr 15, 2016 2.170 2.170 2.134 2.134 916,860 -0.09(-3.88%)
Apr 14, 2016 2.206 2.220 2.199 2.220 547,317 +0.01(+0.32%)
Apr 13, 2016 2.177 2.213 2.177 2.213 548,909 +0.08(+3.70%)
Apr 12, 2016 2.120 2.148 2.113 2.134 1,486,697 +0.10(+4.95%)
Apr 11, 2016 2.055 2.055 2.019 2.034 748,680 -0.01(-0.35%)
Apr 08, 2016 2.041 2.062 2.034 2.041 1,217,692 +0.07(+3.65%)
Apr 07, 2016 1.983 1.990 1.954 1.969 546,914 -0.02(-1.08%)
Apr 06, 2016 1.976 1.998 1.962 1.990 621,075 +0.03(+1.47%)
Apr 05, 2016 1.947 1.976 1.933 1.962 9,152,810 -0.06(-2.85%)
Apr 04, 2016 2.055 2.055 1.976 2.019 17,549,526 -0.05(-2.43%)
Apr 01, 2016 2.048 2.069 2.034 2.069 548,152 -0.04(-2.04%)
Mar 31, 2016 2.120 2.134 2.098 2.113 369,343 +0.02(+1.03%)
Mar 30, 2016 2.113 2.113 2.084 2.091 492,256 -0.04(-2.02%)
Mar 29, 2016 2.141 2.141 2.113 2.134 668,803 -0.00(-0.01%)
Mar 28, 2016 2.113 2.134 2.106 2.134 414,477 +0.04(+2.01%)
Mar 24, 2016 2.120 2.092 2.092 2.092 581,716 -0.08(-3.87%)
Mar 23, 2016 2.197 2.197 2.176 2.176 238,567 -0.04(-1.90%)
Mar 22, 2016 2.211 2.226 2.197 2.219 431,949 -0.04(-1.56%)
Mar 21, 2016 2.240 2.254 2.219 2.254 2,861,725 +0.02(+0.94%)
Mar 18, 2016 2.240 2.261 2.226 2.233 438,090 -0.03(-1.24%)
Mar 17, 2016 2.226 2.261 2.219 2.261 718,905 +0.08(+3.54%)
Mar 16, 2016 2.190 2.201 2.155 2.183 1,877,498 -0.08(-3.42%)
Mar 15, 2016 2.261 2.268 2.233 2.261 584,644 -0.01(-0.31%)
Mar 14, 2016 2.268 2.275 2.261 2.268 496,102 +0.01(+0.62%)
Mar 11, 2016 2.254 2.275 2.240 2.254 595,964 +0.09(+4.22%)
Mar 10, 2016 2.190 2.197 2.148 2.162 450,626 -0.01(-0.32%)
Mar 09, 2016 2.190 2.190 2.155 2.169 382,825 -0.01(-0.64%)
Mar 08, 2016 2.197 2.197 2.176 2.183 631,388 -0.04(-1.89%)
Mar 07, 2016 2.197 2.226 2.190 2.226 1,079,589 -0.04(-1.55%)
Mar 04, 2016 2.261 2.268 2.240 2.261 392,329 +0.00(+0.00%)
Mar 03, 2016 2.226 2.268 2.226 2.261 1,059,474 +0.13(+5.92%)
Mar 02, 2016 2.113 2.134 2.106 2.134 910,384 +0.03(+1.33%)
Mar 01, 2016 2.078 2.113 2.071 2.106 1,657,039 +0.05(+2.39%)
Feb 29, 2016 2.071 2.071 2.036 2.057 1,121,508 -0.02(-1.01%)
Feb 26, 2016 2.099 2.099 2.064 2.078 863,042 -0.04(-1.99%)
Feb 25, 2016 2.085 2.127 2.078 2.120 1,848,197 +0.07(+3.42%)
Feb 24, 2016 2.029 2.063 2.015 2.050 650,966 +0.04(+1.74%)
Feb 23, 2016 2.043 2.050 1.966 2.015 1,773,922 -0.04(-2.05%)
Feb 22, 2016 2.064 2.064 2.036 2.057 1,215,849 -0.01(-0.34%)
Feb 19, 2016 2.050 2.064 2.022 2.064 1,952,597 -0.03(-1.34%)
Feb 18, 2016 2.106 2.120 2.071 2.092 720,151 +0.01(+0.34%)
Feb 17, 2016 2.064 2.099 2.057 2.085 4,722,925 +0.02(+1.02%)
Feb 16, 2016 2.015 2.078 2.015 2.064 3,600,620 +0.08(+4.26%)
Feb 12, 2016 1.938 1.980 1.980 1.980 2,179,726 +0.04(+2.17%)
Feb 11, 2016 1.952 1.952 1.910 1.938 1,288,930 -0.05(-2.47%)
Feb 10, 2016 1.987 2.015 1.966 1.987 638,108 -0.06(-3.08%)
Feb 09, 2016 2.029 2.071 2.022 2.050 872,218 -0.05(-2.34%)
Feb 08, 2016 2.106 2.113 2.078 2.099 2,044,582 -0.03(-1.32%)
Feb 05, 2016 2.197 2.176 2.106 2.127 2,233,426 -0.07(-3.20%)
Feb 04, 2016 2.211 2.233 2.176 2.197 2,643,471 -0.01(-0.63%)
Feb 03, 2016 2.247 2.254 2.176 2.211 1,291,119 -0.01(-0.32%)
Feb 02, 2016 2.247 2.254 2.197 2.219 811,496 -0.02(-0.94%)
Feb 01, 2016 2.310 2.240 2.211 2.240 750,279 -0.07(-3.04%)
Jan 29, 2016 2.401 2.429 2.275 2.310 1,447,481 -0.18(-7.32%)
Jan 28, 2016 2.499 2.506 2.471 2.492 385,855 +0.01(+0.28%)
Jan 27, 2016 2.492 2.534 2.464 2.485 318,801 +0.03(+1.14%)
Jan 26, 2016 2.464 2.478 2.450 2.457 630,518 +0.02(+0.86%)
Jan 25, 2016 2.471 2.478 2.436 2.436 418,661 -0.08(-3.07%)
Jan 22, 2016 2.471 2.520 2.471 2.513 524,763 +0.07(+2.87%)
Jan 21, 2016 2.408 2.462 2.408 2.443 498,090 -0.03(-1.14%)
Jan 20, 2016 2.471 2.478 2.412 2.471 616,597 -0.08(-3.03%)
Jan 19, 2016 2.563 2.570 2.520 2.548 742,414 -0.06(-2.16%)
Jan 15, 2016 2.619 2.605 2.605 2.605 437,996 -0.11(-4.13%)
Jan 14, 2016 2.689 2.731 2.675 2.717 526,421 +0.05(+1.84%)
Jan 13, 2016 2.724 2.724 2.654 2.668 301,068 -0.02(-0.78%)
Jan 12, 2016 2.696 2.703 2.668 2.689 957,133 -0.02(-0.78%)
Jan 11, 2016 2.717 2.731 2.682 2.710 746,747 +0.01(+0.26%)
Jan 08, 2016 2.738 2.738 2.703 2.703 1,089,279 -0.04(-1.28%)
Jan 07, 2016 2.738 2.759 2.731 2.738 311,084 -0.04(-1.52%)
Jan 06, 2016 2.794 2.794 2.766 2.780 171,083 -0.06(-1.98%)
Jan 05, 2016 2.836 2.843 2.822 2.836 146,095 +0.04(+1.25%)
Jan 04, 2016 2.787 2.815 2.780 2.801 188,450 -0.04(-1.24%)
Dec 31, 2015 2.829 2.836 2.836 2.836 102,555 -0.01(-0.49%)
Dec 30, 2015 2.857 2.864 2.843 2.850 122,629 -0.03(-0.98%)
Dec 29, 2015 2.864 2.885 2.864 2.878 283,669 +0.04(+1.23%)
Dec 28, 2015 2.822 2.843 2.808 2.843 265,253 -0.02(-0.74%)
Dec 24, 2015 2.850 2.864 2.864 2.864 156,681 -0.01(-0.24%)
Dec 23, 2015 2.850 2.878 2.836 2.871 281,244 +0.04(+1.24%)
Dec 22, 2015 2.808 2.836 2.798 2.836 377,424 +0.01(+0.50%)
Dec 21, 2015 2.808 2.822 2.794 2.822 439,651 +0.01(+0.25%)
Dec 18, 2015 2.815 2.836 2.794 2.815 825,727 -0.06(-1.96%)
Dec 17, 2015 2.885 2.892 2.864 2.871 275,508 -0.04(-1.45%)
Dec 16, 2015 2.871 2.914 2.871 2.914 465,187 +0.13(+4.80%)
Dec 15, 2015 2.766 2.787 2.759 2.780 755,713 -0.03(-1.00%)
Dec 14, 2015 2.794 2.808 2.773 2.808 372,769 +0.04(+1.52%)
Dec 11, 2015 2.766 2.780 2.752 2.766 750,269 -0.05(-1.75%)
Dec 10, 2015 2.815 2.829 2.801 2.815 869,275 +0.04(+1.26%)
Dec 09, 2015 2.780 2.808 2.780 2.780 749,020 -0.01(-0.50%)
Dec 08, 2015 2.787 2.798 2.766 2.794 752,868 -0.05(-1.73%)
Dec 07, 2015 2.836 2.843 2.815 2.843 346,925 -0.01(-0.25%)
Dec 04, 2015 2.822 2.850 2.822 2.850 267,260 +0.03(+1.00%)
Dec 03, 2015 2.850 2.850 2.815 2.822 189,341 -0.05(-1.71%)
Dec 02, 2015 2.878 2.892 2.857 2.871 271,006 -0.03(-0.97%)
Dec 01, 2015 2.878 2.900 2.871 2.900 244,008 +0.04(+1.47%)
Nov 30, 2015 2.843 2.871 2.829 2.857 1,046,873 -0.01(-0.25%)
Nov 27, 2015 2.878 2.878 2.850 2.864 290,094 -0.04(-1.45%)
Nov 25, 2015 2.914 2.907 2.907 2.907 371,477 -0.04(-1.19%)
Nov 24, 2015 2.949 2.956 2.910 2.942 3,009,443 -0.02(-0.71%)
Nov 23, 2015 2.991 2.991 2.963 2.963 547,241 -0.02(-0.71%)
Nov 20, 2015 2.991 2.998 2.984 2.984 971,279 +0.02(+0.71%)
Nov 19, 2015 2.977 2.984 2.963 2.963 546,660 +0.00(+0.00%)
Nov 18, 2015 2.970 2.977 2.963 2.963 648,367 +0.01(+0.48%)
Nov 17, 2015 2.963 2.970 2.942 2.949 613,481 -0.01(-0.47%)
Nov 16, 2015 2.949 2.963 2.942 2.963 589,397 +0.02(+0.72%)
Nov 13, 2015 2.949 2.956 2.914 2.942 347,612 +0.04(+1.21%)
Nov 12, 2015 2.921 2.935 2.900 2.907 8,807,238 -0.04(-1.19%)
Nov 11, 2015 2.942 2.963 2.935 2.942 24,552,404 +0.03(+0.96%)
Nov 10, 2015 2.914 2.928 2.900 2.914 351,904 +0.04(+1.47%)
Nov 09, 2015 2.885 2.907 2.864 2.871 386,818 +0.01(+0.25%)
Nov 06, 2015 2.857 2.864 2.843 2.864 152,172 +0.01(+0.25%)
Nov 05, 2015 2.871 2.878 2.850 2.857 305,804 +0.03(+0.99%)
Nov 04, 2015 2.850 2.850 2.829 2.829 346,356 -0.04(-1.47%)
Nov 03, 2015 2.864 2.871 2.857 2.871 111,184 -0.01(-0.24%)
Nov 02, 2015 2.843 2.878 2.836 2.878 270,241 +0.01(+0.24%)
Oct 30, 2015 2.878 2.885 2.857 2.871 318,174 +0.01(+0.49%)
Oct 29, 2015 2.857 2.864 2.843 2.857 281,791 -0.04(-1.21%)
Oct 28, 2015 2.885 2.907 2.871 2.892 233,412 +0.04(+1.23%)
Oct 27, 2015 2.864 2.871 2.850 2.857 241,353 -0.03(-0.97%)
Oct 26, 2015 2.885 2.892 2.871 2.885 193,306 -0.01(-0.24%)
Oct 23, 2015 2.900 2.907 2.878 2.892 394,031 +0.01(+0.49%)
Oct 22, 2015 2.843 2.900 2.843 2.878 459,655 +0.04(+1.49%)
Oct 21, 2015 2.843 2.857 2.829 2.836 764,456 +0.04(+1.51%)
Oct 20, 2015 2.794 2.808 2.794 2.794 398,294 +0.04(+1.27%)
Oct 19, 2015 2.752 2.787 2.745 2.759 1,012,966 -0.03(-1.01%)
Oct 16, 2015 2.780 2.808 2.773 2.787 1,339,627 +0.03(+1.02%)
Oct 15, 2015 2.731 2.759 2.724 2.759 284,787 +0.08(+3.15%)
Oct 14, 2015 2.710 2.713 2.675 2.675 408,751 -0.05(-1.80%)
Oct 13, 2015 2.738 2.752 2.717 2.724 345,243 -0.06(-2.02%)
Oct 12, 2015 2.766 2.787 2.752 2.780 328,484 +0.02(+0.76%)
Oct 09, 2015 2.766 2.787 2.745 2.759 390,094 -0.03(-1.01%)
Oct 08, 2015 2.759 2.794 2.752 2.787 621,771 +0.01(+0.51%)
Oct 07, 2015 2.766 2.801 2.759 2.773 1,263,425 +0.03(+1.02%)
Oct 06, 2015 2.731 2.752 2.731 2.745 474,128 +0.01(+0.51%)
Oct 05, 2015 2.703 2.745 2.703 2.731 401,758 +0.04(+1.57%)
Oct 02, 2015 2.626 2.689 2.612 2.689 423,232 +0.02(+0.79%)
Oct 01, 2015 2.647 2.675 2.633 2.668 677,236 +0.06(+2.43%)
Sep 30, 2015 2.605 2.619 2.591 2.605 4,078,727 +0.01(+0.27%)
Sep 29, 2015 2.584 2.598 2.570 2.598 581,429 -0.06(-2.12%)
Sep 28, 2015 2.696 2.696 2.626 2.654 460,286 -0.03(-1.02%)
Sep 25, 2015 2.702 2.723 2.661 2.681 702,164 +0.10(+4.02%)
Sep 24, 2015 2.612 2.612 2.557 2.578 2,439,763 -0.03(-1.32%)
Sep 23, 2015 2.598 2.619 2.598 2.612 303,171 +0.01(+0.27%)
Sep 22, 2015 2.612 2.612 2.598 2.605 360,341 -0.04(-1.57%)
Sep 21, 2015 2.647 2.654 2.626 2.647 268,032 +0.00(+0.00%)
Sep 18, 2015 2.681 2.681 2.633 2.647 430,459 -0.06(-2.05%)
Sep 17, 2015 2.730 2.730 2.695 2.702 545,770 -0.07(-2.49%)
Sep 16, 2015 2.716 2.771 2.716 2.771 1,230,724 +0.05(+1.78%)
Sep 15, 2015 2.702 2.737 2.689 2.723 545,496 +0.00(+0.00%)
Sep 14, 2015 2.688 2.726 2.681 2.723 958,296 -0.01(-0.25%)
Sep 11, 2015 2.695 2.737 2.685 2.730 864,441 +0.03(+1.02%)
Sep 10, 2015 2.702 2.702 2.674 2.702 687,404 -0.03(-1.26%)
Sep 09, 2015 2.737 2.785 2.723 2.737 1,868,241 +0.06(+2.06%)
Sep 08, 2015 2.681 2.688 2.654 2.681 383,759 +0.03(+1.04%)
Sep 04, 2015 2.661 2.654 2.654 2.654 222,126 -0.10(-3.52%)
Sep 03, 2015 2.730 2.750 2.723 2.750 320,289 -0.01(-0.25%)
Sep 02, 2015 2.757 2.764 2.723 2.757 1,579,926 +0.09(+3.37%)
Sep 01, 2015 2.674 2.716 2.661 2.667 646,638 -0.15(-5.39%)
Aug 31, 2015 2.813 2.826 2.806 2.819 1,072,027 -0.01(-0.49%)
Aug 28, 2015 2.847 2.868 2.826 2.833 1,562,580 +0.02(+0.74%)
Aug 27, 2015 2.778 2.847 2.764 2.813 1,885,335 +0.10(+3.56%)
Aug 26, 2015 2.695 2.716 2.661 2.716 1,284,933 +0.09(+3.42%)
Aug 25, 2015 2.674 2.688 2.619 2.626 661,164 +0.08(+2.98%)
Aug 24, 2015 2.515 2.578 2.356 2.550 756,401 -0.15(-5.38%)
Aug 21, 2015 2.792 2.792 2.688 2.695 899,599 -0.11(-3.94%)
Aug 20, 2015 2.833 2.840 2.799 2.806 267,873 -0.08(-2.64%)
Aug 19, 2015 2.895 2.896 2.868 2.882 766,566 -0.02(-0.71%)
Aug 18, 2015 2.895 2.902 2.889 2.902 379,797 +0.05(+1.69%)
Aug 17, 2015 2.840 2.854 2.840 2.854 119,616 +0.01(+0.24%)
Aug 14, 2015 2.840 2.854 2.833 2.847 325,730 -0.02(-0.72%)
Aug 13, 2015 2.861 2.882 2.847 2.868 2,150,185 +0.00(+0.00%)
Aug 12, 2015 2.882 2.882 2.854 2.868 1,619,230 -0.07(-2.35%)
Aug 11, 2015 2.944 2.944 2.909 2.937 354,087 -0.03(-0.93%)
Aug 10, 2015 2.965 2.971 2.951 2.965 155,675 +0.02(+0.70%)
Aug 07, 2015 2.951 2.958 2.944 2.944 101,946 +0.03(+0.95%)
Aug 06, 2015 2.923 2.930 2.902 2.916 124,223 -0.02(-0.71%)
Aug 05, 2015 2.923 2.937 2.909 2.937 280,472 +0.01(+0.47%)
Aug 04, 2015 2.909 2.923 2.909 2.923 172,171 -0.01(-0.24%)
Aug 03, 2015 2.916 2.947 2.902 2.930 656,318 -0.16(-5.15%)
Jul 31, 2015 2.978 3.110 2.978 3.089 5,410,558 +0.14(+4.68%)
Jul 30, 2015 2.958 2.965 2.930 2.951 942,223 +0.01(+0.47%)
Jul 29, 2015 2.923 2.944 2.909 2.937 338,639 +0.02(+0.71%)
Jul 28, 2015 2.909 2.916 2.895 2.916 288,575 -0.01(-0.47%)
Jul 27, 2015 2.930 2.930 2.906 2.930 687,592 +0.01(+0.47%)
Jul 24, 2015 2.944 2.949 2.909 2.916 235,028 -0.04(-1.40%)
Jul 23, 2015 2.971 2.978 2.951 2.958 332,395 -0.01(-0.23%)
Jul 22, 2015 2.951 2.965 2.951 2.965 502,480 -0.02(-0.69%)
Jul 21, 2015 2.992 2.999 2.978 2.985 246,486 -0.01(-0.23%)
Jul 20, 2015 2.985 3.006 2.978 2.992 694,943 +0.01(+0.23%)
Jul 17, 2015 2.999 3.006 2.985 2.985 382,863 +0.01(+0.23%)
Jul 16, 2015 2.978 2.992 2.971 2.978 514,053 +0.00(+0.00%)
Jul 15, 2015 2.971 2.978 2.958 2.978 674,301 +0.00(+0.00%)
Jul 14, 2015 2.978 2.978 2.965 2.978 329,441 +0.01(+0.47%)
Jul 13, 2015 2.965 2.971 2.958 2.965 405,335 +0.01(+0.47%)
Jul 10, 2015 2.930 2.951 2.923 2.951 396,752 +0.09(+3.14%)
Jul 09, 2015 2.895 2.902 2.854 2.861 770,323 +0.03(+0.98%)
Jul 08, 2015 2.868 2.868 2.819 2.833 688,614 -0.14(-4.65%)
Jul 07, 2015 2.992 2.992 2.951 2.971 894,614 -0.02(-0.69%)
Jul 06, 2015 2.965 2.996 2.965 2.992 364,918 +0.02(+0.70%)
Jul 02, 2015 2.965 2.971 2.971 2.971 255,264 -0.02(-0.69%)
Jul 01, 2015 2.999 3.013 2.985 2.992 5,830,389 -0.01(-0.23%)
Jun 30, 2015 2.999 2.999 2.971 2.999 270,299 +0.03(+0.93%)
Jun 29, 2015 2.985 2.999 2.965 2.971 548,672 -0.10(-3.37%)
Jun 26, 2015 3.075 3.089 3.061 3.075 519,472 +0.06(+2.06%)
Jun 25, 2015 3.041 3.041 3.006 3.013 452,680 +0.00(+0.00%)
Jun 24, 2015 3.006 3.027 3.006 3.013 343,665 -0.02(-0.68%)
Jun 23, 2015 3.020 3.041 3.010 3.034 6,247,736 +0.11(+3.78%)
Jun 22, 2015 2.923 2.944 2.909 2.923 1,784,016 +0.06(+2.17%)
Jun 19, 2015 2.847 2.868 2.847 2.861 688,104 -0.01(-0.48%)
Jun 18, 2015 2.861 2.875 2.861 2.875 333,700 -0.02(-0.72%)
Jun 17, 2015 2.889 2.909 2.882 2.895 1,087,675 -0.02(-0.71%)
Jun 16, 2015 2.882 2.916 2.971 2.916 326,884 -0.06(-1.86%)
Jun 15, 2015 2.930 2.971 2.930 2.971 922,045 +0.03(+0.94%)
Jun 12, 2015 2.944 2.971 2.937 2.944 877,654 -0.01(-0.23%)
Jun 11, 2015 2.937 2.951 2.923 2.951 457,630 -0.01(-0.23%)
Jun 10, 2015 2.909 2.958 2.902 2.958 1,282,378 +0.05(+1.66%)
Jun 09, 2015 2.909 2.916 2.889 2.909 361,245 -0.03(-0.94%)
Jun 08, 2015 2.930 2.937 2.916 2.937 283,042 -0.01(-0.23%)
Jun 05, 2015 2.923 2.944 2.914 2.944 193,093 -0.05(-1.62%)
Jun 04, 2015 2.985 2.992 2.971 2.992 171,186 +0.00(+0.00%)
Jun 03, 2015 2.978 2.992 2.965 2.992 299,538 -0.01(-0.23%)
Jun 02, 2015 3.006 3.013 2.992 2.999 365,147 -0.10(-3.12%)
Jun 01, 2015 3.117 3.117 3.089 3.096 329,842 +0.06(+2.05%)
May 29, 2015 3.034 3.048 3.027 3.034 521,074 +0.01(+0.46%)
May 28, 2015 2.978 3.034 2.978 3.020 768,614 +0.15(+5.30%)
May 27, 2015 2.875 2.882 2.868 2.868 324,400 +0.05(+1.72%)
May 26, 2015 2.833 2.833 2.799 2.819 281,850 -0.03(-0.97%)
May 22, 2015 2.847 2.847 2.847 2.847 282,903 -0.02(-0.72%)
May 21, 2015 2.854 2.868 2.847 2.868 290,299 +0.02(+0.73%)
May 20, 2015 2.826 2.847 2.826 2.847 332,179 +0.01(+0.24%)
May 19, 2015 2.840 2.861 2.826 2.840 454,643 -0.01(-0.24%)
May 18, 2015 2.819 2.861 2.819 2.847 561,721 +0.06(+2.23%)
May 15, 2015 2.709 2.785 2.709 2.785 373,161 +0.09(+3.33%)
May 14, 2015 2.681 2.709 2.667 2.695 598,422 -0.04(-1.52%)
May 13, 2015 2.730 2.737 2.723 2.737 892,116 +0.01(+0.51%)
May 12, 2015 2.702 2.730 2.695 2.723 1,073,230 +0.02(+0.77%)
May 11, 2015 2.695 2.716 2.688 2.702 361,474 -0.01(-0.51%)
May 08, 2015 2.688 2.757 2.688 2.716 2,054,700 +0.09(+3.42%)
May 07, 2015 2.612 2.626 2.605 2.626 484,332 +0.01(+0.53%)
May 06, 2015 2.619 2.626 2.585 2.612 318,277 -0.01(-0.53%)
May 05, 2015 2.640 2.640 2.605 2.626 369,536 -0.03(-1.04%)
May 04, 2015 2.626 2.654 2.626 2.654 326,107 +0.02(+0.79%)
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.