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: 4:00 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 (%)
Apr 30, 2021 2.506 2.577 2.498 2.550 622,208 +0.02(+0.69%)
Apr 29, 2021 2.533 2.559 2.524 2.533 315,970 +0.02(+0.70%)
Apr 28, 2021 2.515 2.533 2.506 2.515 271,664 +0.02(+0.70%)
Apr 27, 2021 2.524 2.524 2.489 2.498 307,214 -0.02(-0.70%)
Apr 26, 2021 2.524 2.542 2.506 2.515 429,933 +0.04(+1.41%)
Apr 23, 2021 2.489 2.515 2.463 2.480 441,240 +0.00(+0.00%)
Apr 22, 2021 2.454 2.480 2.445 2.480 448,337 -0.04(-1.39%)
Apr 21, 2021 2.471 2.515 2.445 2.515 329,909 +0.03(+1.06%)
Apr 20, 2021 2.506 2.506 2.450 2.489 263,119 -0.03(-1.05%)
Apr 19, 2021 2.542 2.542 2.498 2.515 300,061 -0.04(-1.37%)
Apr 16, 2021 2.559 2.568 2.542 2.550 317,893 +0.00(+0.00%)
Apr 15, 2021 2.542 2.559 2.515 2.550 368,309 +0.04(+1.75%)
Apr 14, 2021 2.515 2.533 2.506 2.506 250,579 +0.00(+0.00%)
Apr 13, 2021 2.524 2.524 2.480 2.506 392,169 -0.02(-0.69%)
Apr 12, 2021 2.533 2.550 2.515 2.524 285,611 -0.04(-1.37%)
Apr 09, 2021 2.533 2.559 2.506 2.559 330,559 +0.02(+0.69%)
Apr 08, 2021 2.533 2.542 2.515 2.542 557,146 -0.02(-0.69%)
Apr 07, 2021 2.542 2.603 2.533 2.559 262,075 +0.02(+0.69%)
Apr 06, 2021 2.568 2.568 2.524 2.542 316,512 -0.07(-2.68%)
Apr 05, 2021 2.620 2.664 2.585 2.612 362,913 +0.05(+2.05%)
Apr 01, 2021 2.577 2.577 2.542 2.559 319,833 +0.01(+0.34%)
Mar 31, 2021 2.620 2.620 2.542 2.550 532,765 -0.12(-4.59%)
Mar 30, 2021 2.655 2.673 2.638 2.673 513,022 +0.05(+1.96%)
Mar 29, 2021 2.622 2.639 2.605 2.622 393,963 -0.07(-2.55%)
Mar 26, 2021 2.656 2.690 2.647 2.690 296,809 +0.03(+1.29%)
Mar 25, 2021 2.622 2.673 2.605 2.656 289,324 +0.03(+1.31%)
Mar 24, 2021 2.596 2.622 2.596 2.622 450,799 -0.03(-0.97%)
Mar 23, 2021 2.673 2.682 2.639 2.647 391,305 -0.08(-2.83%)
Mar 22, 2021 2.725 2.733 2.707 2.725 221,802 +0.00(+0.00%)
Mar 19, 2021 2.716 2.725 2.690 2.725 399,636 +0.03(+1.27%)
Mar 18, 2021 2.656 2.716 2.656 2.690 551,891 +0.06(+2.28%)
Mar 17, 2021 2.622 2.647 2.596 2.630 629,047 +0.02(+0.66%)
Mar 16, 2021 2.630 2.639 2.570 2.613 419,249 -0.01(-0.33%)
Mar 15, 2021 2.622 2.630 2.596 2.622 238,261 +0.05(+2.00%)
Mar 12, 2021 2.553 2.570 2.553 2.570 391,583 +0.02(+0.67%)
Mar 11, 2021 2.545 2.562 2.536 2.553 218,699 -0.01(-0.33%)
Mar 10, 2021 2.570 2.583 2.545 2.562 209,408 +0.00(+0.00%)
Mar 09, 2021 2.545 2.579 2.532 2.562 486,821 +0.03(+1.01%)
Mar 08, 2021 2.545 2.557 2.519 2.536 598,902 +0.00(+0.00%)
Mar 05, 2021 2.527 2.545 2.493 2.536 391,349 +0.03(+1.02%)
Mar 04, 2021 2.536 2.560 2.493 2.510 732,143 -0.04(-1.68%)
Mar 03, 2021 2.536 2.579 2.527 2.553 940,236 +0.00(+0.00%)
Mar 02, 2021 2.553 2.562 2.536 2.553 280,399 -0.02(-0.67%)
Mar 01, 2021 2.553 2.570 2.545 2.570 471,401 +0.03(+1.01%)
Feb 26, 2021 2.587 2.587 2.527 2.545 413,175 -0.07(-2.62%)
Feb 25, 2021 2.613 2.647 2.579 2.613 1,267,171 -0.03(-0.97%)
Feb 24, 2021 2.587 2.639 2.579 2.639 454,971 +0.01(+0.33%)
Feb 23, 2021 2.647 2.647 2.605 2.630 778,775 -0.03(-0.97%)
Feb 22, 2021 2.613 2.656 2.605 2.656 695,200 +0.07(+2.65%)
Feb 19, 2021 2.570 2.592 2.562 2.587 358,319 +0.02(+0.67%)
Feb 18, 2021 2.596 2.596 2.545 2.570 372,870 -0.08(-2.91%)
Feb 17, 2021 2.622 2.656 2.613 2.647 511,821 +0.03(+0.98%)
Feb 16, 2021 2.613 2.638 2.605 2.622 564,270 +0.07(+2.68%)
Feb 12, 2021 2.510 2.553 2.510 2.553 323,187 +0.05(+2.05%)
Feb 11, 2021 2.485 2.502 2.485 2.502 255,801 +0.02(+0.69%)
Feb 10, 2021 2.485 2.502 2.468 2.485 289,218 -0.03(-1.02%)
Feb 09, 2021 2.510 2.519 2.493 2.510 479,909 -0.03(-1.01%)
Feb 08, 2021 2.468 2.545 2.468 2.536 519,552 +0.08(+3.14%)
Feb 05, 2021 2.433 2.468 2.427 2.459 412,358 +0.05(+2.13%)
Feb 04, 2021 2.382 2.416 2.378 2.408 523,101 +0.02(+0.72%)
Feb 03, 2021 2.365 2.399 2.350 2.390 289,685 +0.04(+1.82%)
Feb 02, 2021 2.330 2.348 2.322 2.348 370,743 -0.02(-0.72%)
Feb 01, 2021 2.322 2.365 2.313 2.365 382,835 +0.06(+2.60%)
Jan 29, 2021 2.296 2.305 2.270 2.305 790,869 -0.03(-1.47%)
Jan 28, 2021 2.305 2.356 2.305 2.339 503,777 +0.07(+3.02%)
Jan 27, 2021 2.296 2.296 2.262 2.270 364,655 -0.06(-2.57%)
Jan 26, 2021 2.305 2.330 2.305 2.330 324,498 +0.04(+1.87%)
Jan 25, 2021 2.288 2.305 2.262 2.288 430,806 -0.02(-0.74%)
Jan 22, 2021 2.313 2.322 2.296 2.305 262,261 -0.02(-0.74%)
Jan 21, 2021 2.339 2.347 2.296 2.322 390,247 -0.03(-1.09%)
Jan 20, 2021 2.330 2.348 2.324 2.348 254,985 +0.00(+0.00%)
Jan 19, 2021 2.373 2.390 2.339 2.348 1,215,449 -0.03(-1.08%)
Jan 15, 2021 2.365 2.382 2.348 2.373 504,097 -0.05(-2.12%)
Jan 14, 2021 2.382 2.425 2.382 2.425 385,833 +0.03(+1.43%)
Jan 13, 2021 2.373 2.399 2.365 2.390 243,058 -0.01(-0.36%)
Jan 12, 2021 2.348 2.399 2.348 2.399 461,707 +0.03(+1.45%)
Jan 11, 2021 2.356 2.378 2.339 2.365 441,928 +0.00(+0.00%)
Jan 08, 2021 2.356 2.365 2.318 2.365 598,404 +0.03(+1.47%)
Jan 07, 2021 2.313 2.330 2.296 2.330 290,406 +0.04(+1.87%)
Jan 06, 2021 2.236 2.296 2.236 2.288 642,094 +0.09(+3.89%)
Jan 05, 2021 2.193 2.202 2.185 2.202 317,473 +0.02(+0.78%)
Jan 04, 2021 2.193 2.202 2.159 2.185 533,149 +0.00(+0.00%)
Dec 31, 2020 2.185 2.185 2.185 291,208 +0.02(+0.79%)
Dec 30, 2020 2.193 2.202 2.168 2.168 291,208 -0.03(-1.17%)
Dec 29, 2020 2.159 2.210 2.159 2.193 840,831 +0.03(+1.59%)
Dec 28, 2020 2.176 2.185 2.151 2.159 401,865 +0.01(+0.40%)
Dec 24, 2020 2.176 2.189 2.151 2.151 241,135 -0.02(-0.79%)
Dec 23, 2020 2.159 2.193 2.159 2.168 417,162 -0.01(-0.39%)
Dec 22, 2020 2.185 2.193 2.159 2.176 596,874 +0.00(+0.00%)
Dec 21, 2020 2.176 2.193 2.168 2.176 502,921 -0.03(-1.17%)
Dec 18, 2020 2.202 2.210 2.176 2.202 767,993 +0.01(+0.39%)
Dec 17, 2020 2.202 2.210 2.193 2.193 409,797 +0.00(+0.00%)
Dec 16, 2020 2.193 2.219 2.185 2.193 675,206 -0.01(-0.39%)
Dec 15, 2020 2.219 2.223 2.193 2.202 701,477 -0.01(-0.39%)
Dec 14, 2020 2.228 2.242 2.193 2.210 327,567 +0.01(+0.39%)
Dec 11, 2020 2.210 2.219 2.193 2.202 504,331 +0.01(+0.39%)
Dec 10, 2020 2.168 2.202 2.159 2.193 1,246,174 +0.03(+1.59%)
Dec 09, 2020 2.176 2.185 2.159 2.159 224,573 -0.03(-1.18%)
Dec 08, 2020 2.193 2.202 2.185 2.185 336,710 -0.03(-1.16%)
Dec 07, 2020 2.236 2.240 2.206 2.210 405,188 -0.05(-2.27%)
Dec 04, 2020 2.236 2.262 2.236 2.262 628,984 +0.03(+1.15%)
Dec 03, 2020 2.262 2.270 2.236 2.236 741,413 -0.01(-0.38%)
Dec 02, 2020 2.228 2.253 2.219 2.245 568,372 +0.02(+0.77%)
Dec 01, 2020 2.245 2.253 2.219 2.228 783,033 +0.03(+1.56%)
Nov 30, 2020 2.236 2.262 2.193 2.193 904,852 -0.09(-4.12%)
Nov 27, 2020 2.305 2.313 2.270 2.288 224,328 -0.04(-1.84%)
Nov 25, 2020 2.330 2.348 2.313 2.330 371,741 -0.07(-2.86%)
Nov 24, 2020 2.373 2.407 2.356 2.399 324,630 +0.01(+0.36%)
Nov 23, 2020 2.390 2.408 2.382 2.390 234,408 +0.02(+0.72%)
Nov 20, 2020 2.356 2.382 2.356 2.373 146,712 +0.03(+1.10%)
Nov 19, 2020 2.330 2.356 2.330 2.348 301,934 +0.03(+1.11%)
Nov 18, 2020 2.339 2.365 2.322 2.322 498,825 -0.03(-1.45%)
Nov 17, 2020 2.330 2.369 2.330 2.356 467,155 +0.00(+0.00%)
Nov 16, 2020 2.382 2.399 2.348 2.356 425,749 +0.04(+1.85%)
Nov 13, 2020 2.313 2.335 2.292 2.313 289,339 -0.02(-0.74%)
Nov 12, 2020 2.348 2.373 2.330 2.330 189,590 -0.04(-1.81%)
Nov 11, 2020 2.382 2.399 2.365 2.373 564,455 +0.03(+1.10%)
Nov 10, 2020 2.322 2.382 2.322 2.348 1,061,879 +0.03(+1.11%)
Nov 09, 2020 2.322 2.373 2.305 2.322 739,077 +0.08(+3.44%)
Nov 06, 2020 2.236 2.253 2.219 2.245 361,470 +0.02(+0.77%)
Nov 05, 2020 2.193 2.228 2.193 2.228 349,284 +0.01(+0.39%)
Nov 04, 2020 2.210 2.236 2.189 2.219 362,027 -0.03(-1.52%)
Nov 03, 2020 2.236 2.262 2.236 2.253 318,647 +0.06(+2.73%)
Nov 02, 2020 2.168 2.210 2.163 2.193 656,951 +0.07(+3.23%)
Oct 30, 2020 2.099 2.142 2.095 2.125 456,360 +0.03(+1.64%)
Oct 29, 2020 2.082 2.108 2.065 2.091 671,680 +0.03(+1.67%)
Oct 28, 2020 2.073 2.082 2.048 2.056 387,187 -0.04(-2.04%)
Oct 27, 2020 2.125 2.125 2.091 2.099 401,870 -0.03(-1.61%)
Oct 26, 2020 2.142 2.151 2.095 2.133 632,603 -0.03(-1.58%)
Oct 23, 2020 2.168 2.185 2.159 2.168 612,760 +0.01(+0.40%)
Oct 22, 2020 2.151 2.168 2.125 2.159 723,294 +0.02(+0.80%)
Oct 21, 2020 2.116 2.151 2.116 2.142 339,761 +0.05(+2.46%)
Oct 20, 2020 2.099 2.121 2.082 2.091 458,605 -0.03(-1.21%)
Oct 19, 2020 2.116 2.133 2.091 2.116 474,440 -0.02(-0.80%)
Oct 16, 2020 2.108 2.142 2.108 2.133 377,927 +0.01(+0.40%)
Oct 15, 2020 2.108 2.125 2.082 2.125 430,540 +0.03(+1.22%)
Oct 14, 2020 2.125 2.133 2.091 2.099 493,490 -0.03(-1.21%)
Oct 13, 2020 2.159 2.168 2.125 2.125 356,932 -0.03(-1.20%)
Oct 12, 2020 2.168 2.168 2.133 2.151 397,093 +0.00(+0.00%)
Oct 09, 2020 2.168 2.176 2.146 2.151 224,095 -0.03(-1.18%)
Oct 08, 2020 2.185 2.202 2.168 2.176 232,547 +0.00(+0.00%)
Oct 07, 2020 2.168 2.193 2.168 2.176 174,027 +0.03(+1.60%)
Oct 06, 2020 2.176 2.185 2.142 2.142 611,676 -0.04(-1.96%)
Oct 05, 2020 2.202 2.210 2.185 2.185 439,697 +0.03(+1.19%)
Oct 02, 2020 2.176 2.202 2.159 2.159 458,928 -0.01(-0.40%)
Oct 01, 2020 2.176 2.228 2.168 2.168 366,254 -0.02(-0.78%)
Sep 30, 2020 2.159 2.210 2.151 2.185 566,211 -0.03(-1.16%)
Sep 29, 2020 2.245 2.245 2.210 2.210 232,529 -0.05(-2.20%)
Sep 28, 2020 2.235 2.260 2.227 2.260 199,636 +0.04(+1.88%)
Sep 25, 2020 2.185 2.227 2.173 2.219 295,431 +0.03(+1.14%)
Sep 24, 2020 2.210 2.210 2.185 2.194 428,226 -0.01(-0.38%)
Sep 23, 2020 2.227 2.239 2.202 2.202 654,896 +0.01(+0.38%)
Sep 22, 2020 2.210 2.210 2.177 2.194 144,830 +0.00(+0.00%)
Sep 21, 2020 2.202 2.202 2.177 2.194 226,268 -0.05(-2.23%)
Sep 18, 2020 2.252 2.260 2.227 2.244 358,858 -0.01(-0.37%)
Sep 17, 2020 2.210 2.260 2.210 2.252 133,975 +0.04(+1.89%)
Sep 16, 2020 2.244 2.244 2.210 2.210 192,668 -0.05(-2.21%)
Sep 15, 2020 2.269 2.277 2.244 2.260 259,617 +0.02(+0.74%)
Sep 14, 2020 2.260 2.269 2.244 2.244 283,740 -0.03(-1.10%)
Sep 11, 2020 2.252 2.269 2.244 2.269 149,394 +0.03(+1.12%)
Sep 10, 2020 2.252 2.260 2.227 2.244 361,373 +0.01(+0.37%)
Sep 09, 2020 2.227 2.235 2.210 2.235 136,115 -0.01(-0.37%)
Sep 08, 2020 2.269 2.269 2.235 2.244 131,716 -0.04(-1.82%)
Sep 04, 2020 2.269 2.294 2.252 2.285 164,861 +0.03(+1.11%)
Sep 03, 2020 2.277 2.302 2.244 2.260 189,885 -0.03(-1.09%)
Sep 02, 2020 2.269 2.294 2.269 2.285 206,564 +0.00(+0.00%)
Sep 01, 2020 2.269 2.285 2.252 2.285 86,308 +0.00(+0.00%)
Aug 31, 2020 2.277 2.310 2.269 2.285 214,145 -0.03(-1.44%)
Aug 28, 2020 2.302 2.319 2.289 2.319 148,195 +0.06(+2.58%)
Aug 27, 2020 2.269 2.269 2.244 2.260 150,524 -0.04(-1.81%)
Aug 26, 2020 2.302 2.310 2.279 2.302 196,177 +0.01(+0.36%)
Aug 25, 2020 2.277 2.294 2.277 2.294 455,747 +0.04(+1.85%)
Aug 24, 2020 2.235 2.269 2.227 2.252 923,310 +0.01(+0.37%)
Aug 21, 2020 2.235 2.252 2.219 2.244 331,521 -0.03(-1.10%)
Aug 20, 2020 2.260 2.269 2.252 2.269 218,548 -0.01(-0.37%)
Aug 19, 2020 2.260 2.302 2.260 2.277 667,586 +0.02(+0.74%)
Aug 18, 2020 2.260 2.269 2.244 2.260 485,523 -0.01(-0.37%)
Aug 17, 2020 2.269 2.277 2.252 2.269 323,939 +0.01(+0.37%)
Aug 14, 2020 2.260 2.269 2.244 2.260 217,257 -0.02(-0.73%)
Aug 13, 2020 2.277 2.277 2.260 2.277 366,104 +0.01(+0.37%)
Aug 12, 2020 2.269 2.281 2.252 2.269 870,469 +0.05(+2.26%)
Aug 11, 2020 2.227 2.248 2.210 2.219 657,532 +0.08(+3.50%)
Aug 10, 2020 2.127 2.148 2.118 2.143 427,440 +0.02(+0.78%)
Aug 07, 2020 2.110 2.135 2.093 2.127 599,975 +0.00(+0.00%)
Aug 06, 2020 2.093 2.127 2.093 2.127 318,525 -0.02(-0.78%)
Aug 05, 2020 2.152 2.160 2.135 2.143 552,320 -0.03(-1.53%)
Aug 04, 2020 2.110 2.177 2.102 2.177 911,245 +0.10(+4.82%)
Aug 03, 2020 2.068 2.093 2.052 2.077 614,511 -0.01(-0.40%)
Jul 31, 2020 2.077 2.104 2.052 2.085 338,475 -0.05(-2.34%)
Jul 30, 2020 2.118 2.143 2.110 2.135 261,122 -0.08(-3.40%)
Jul 29, 2020 2.202 2.227 2.194 2.210 336,626 -0.02(-0.75%)
Jul 28, 2020 2.227 2.252 2.185 2.227 1,480,668 +0.03(+1.52%)
Jul 27, 2020 2.194 2.210 2.177 2.194 355,246 +0.08(+3.54%)
Jul 24, 2020 2.118 2.135 2.089 2.118 938,090 -0.01(-0.39%)
Jul 23, 2020 2.143 2.143 2.102 2.127 305,070 +0.00(+0.00%)
Jul 22, 2020 2.127 2.152 2.127 2.127 293,596 -0.02(-0.78%)
Jul 21, 2020 2.118 2.143 2.106 2.143 845,674 +0.01(+0.39%)
Jul 20, 2020 2.135 2.143 2.110 2.135 921,049 +0.03(+1.19%)
Jul 17, 2020 2.135 2.135 2.106 2.110 476,838 -0.05(-2.32%)
Jul 16, 2020 2.135 2.168 2.110 2.160 713,663 +0.02(+0.78%)
Jul 15, 2020 2.127 2.143 2.110 2.143 443,937 +0.04(+1.98%)
Jul 14, 2020 2.068 2.110 2.068 2.102 298,274 +0.04(+2.02%)
Jul 13, 2020 2.077 2.085 2.052 2.060 367,583 +0.00(+0.00%)
Jul 10, 2020 2.052 2.068 2.027 2.060 291,474 +0.01(+0.41%)
Jul 09, 2020 2.043 2.052 2.018 2.052 504,335 +0.02(+0.82%)
Jul 08, 2020 2.043 2.052 2.027 2.035 247,217 -0.03(-1.22%)
Jul 07, 2020 2.068 2.077 2.052 2.060 504,329 -0.02(-0.80%)
Jul 06, 2020 2.102 2.110 2.077 2.077 633,269 +0.00(+0.00%)
Jul 02, 2020 2.068 2.093 2.052 2.077 542,783 +0.05(+2.47%)
Jul 01, 2020 2.035 2.035 2.018 2.027 218,832 -0.03(-1.62%)
Jun 30, 2020 2.052 2.060 2.027 2.060 845,345 +0.02(+0.82%)
Jun 29, 2020 2.035 2.060 2.027 2.043 348,375 +0.02(+0.82%)
Jun 26, 2020 2.060 2.060 2.018 2.027 317,013 -0.02(-0.82%)
Jun 25, 2020 2.035 2.052 2.018 2.043 590,118 -0.01(-0.41%)
Jun 24, 2020 2.102 2.102 2.027 2.052 271,342 -0.07(-3.15%)
Jun 23, 2020 2.118 2.569 2.093 2.118 1,948,227 +0.03(+1.60%)
Jun 22, 2020 2.085 2.110 2.077 2.085 451,866 +0.01(+0.40%)
Jun 19, 2020 2.102 2.110 2.068 2.077 486,430 -0.03(-1.58%)
Jun 18, 2020 2.118 2.127 2.085 2.110 916,641 -0.01(-0.39%)
Jun 17, 2020 2.152 2.160 2.118 2.118 710,140 -0.01(-0.39%)
Jun 16, 2020 2.135 2.152 2.102 2.127 584,752 +0.01(+0.39%)
Jun 15, 2020 2.068 2.118 2.052 2.118 930,584 +0.02(+0.79%)
Jun 12, 2020 2.093 2.110 2.068 2.102 913,990 +0.05(+2.44%)
Jun 11, 2020 2.093 2.093 2.027 2.052 1,023,184 -0.13(-6.11%)
Jun 10, 2020 2.185 2.210 2.168 2.185 812,987 -0.02(-0.76%)
Jun 09, 2020 2.210 2.227 2.202 2.202 700,463 -0.05(-2.22%)
Jun 08, 2020 2.210 2.260 2.210 2.252 406,107 +0.09(+4.25%)
Jun 05, 2020 2.127 2.177 2.127 2.160 732,703 +0.08(+3.60%)
Jun 04, 2020 2.068 2.102 2.060 2.085 875,671 +0.01(+0.40%)
Jun 03, 2020 2.068 2.102 2.068 2.077 1,040,184 +0.03(+1.22%)
Jun 02, 2020 2.077 2.102 2.027 2.052 2,159,342 -0.01(-0.40%)
Jun 01, 2020 2.060 2.068 2.043 2.060 482,997 -0.02(-0.80%)
May 29, 2020 2.077 2.077 2.035 2.077 780,063 -0.02(-0.80%)
May 28, 2020 2.093 2.110 2.077 2.093 652,862 +0.05(+2.45%)
May 27, 2020 2.018 2.052 2.002 2.043 1,544,127 +0.08(+3.81%)
May 26, 2020 1.960 1.993 1.943 1.968 860,698 +0.11(+5.83%)
May 22, 2020 1.893 1.893 1.856 1.860 1,321,288 -0.03(-1.76%)
May 21, 2020 1.910 1.927 1.893 1.893 548,884 -0.01(-0.44%)
May 20, 2020 1.902 1.927 1.893 1.902 1,112,296 +0.04(+2.24%)
May 19, 2020 1.910 1.918 1.843 1.860 3,448,989 -0.06(-3.04%)
May 18, 2020 1.885 1.927 1.872 1.918 1,832,665 +0.04(+2.22%)
May 15, 2020 1.910 1.918 1.877 1.877 678,389 +0.01(+0.45%)
May 14, 2020 1.860 1.877 1.835 1.868 760,099 -0.02(-0.88%)
May 13, 2020 1.902 1.918 1.885 1.885 877,743 +0.01(+0.44%)
May 12, 2020 1.893 1.910 1.868 1.877 1,370,609 -0.03(-1.75%)
May 11, 2020 1.927 1.941 1.877 1.910 828,367 +0.00(+0.00%)
May 08, 2020 1.918 1.922 1.902 1.910 519,762 +0.05(+2.69%)
May 07, 2020 1.843 1.872 1.843 1.860 1,535,398 -0.03(-1.33%)
May 06, 2020 1.910 1.910 1.860 1.885 516,199 -0.01(-0.44%)
May 05, 2020 1.918 1.927 1.868 1.893 1,101,699 +0.02(+0.89%)
May 04, 2020 1.893 1.893 1.868 1.877 973,562 -0.04(-2.17%)
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.