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

(IX: )

N/A UNCHANGED
Last Price Updated: 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, 2005 12256 12323 12205 12323 62,176,800 +67.10(+0.55%)
Apr 28, 2005 12457 12474 12256 12256 53,298,600 -198.80(-1.60%)
Apr 27, 2005 12578 12578 12346 12455 69,200,000 -123.00(-0.98%)
Apr 26, 2005 12378 12578 12318 12578 101,689,200 +200.60(+1.62%)
Apr 25, 2005 11996 12378 11995 12377 73,217,800 +381.80(+3.18%)
Apr 22, 2005 12064 12100 11963 11995 50,488,600 -68.30(-0.57%)
Apr 21, 2005 11846 12066 11846 12064 51,050,600 +220.90(+1.87%)
Apr 20, 2005 12012 12041 11839 11843 56,663,400 -168.80(-1.41%)
Apr 19, 2005 11754 12051 11754 12012 73,143,600 +271.50(+2.31%)
Apr 18, 2005 11943 11949 11728 11740 76,728,400 -202.70(-1.70%)
Apr 15, 2005 12237 12237 11942 11943 94,724,000 -290.50(-2.37%)
Apr 14, 2005 12421 12454 12233 12233 58,029,800 -191.20(-1.54%)
Apr 13, 2005 12522 12557 12392 12424 71,935,600 -97.80(-0.78%)
Apr 12, 2005 12425 12522 12265 12522 62,255,200 +96.80(+0.78%)
Apr 11, 2005 12528 12543 12422 12425 30,578,200 -106.20(-0.85%)
Apr 08, 2005 12472 12573 12425 12532 57,492,000 +60.60(+0.49%)
Apr 07, 2005 12171 12483 12169 12471 85,958,600 +300.10(+2.47%)
Apr 06, 2005 12308 12377 12171 12171 81,099,200 -129.80(-1.06%)
Apr 05, 2005 12593 12677 12294 12301 88,993,000 -292.70(-2.32%)
Apr 04, 2005 12714 12727 12574 12593 56,853,400 -120.80(-0.95%)
Apr 02, 2005 12677 12849 12677 12714 48,830,600 +37.30(+0.29%)
Apr 01, 2005 12653 12743 12640 12677 63,802,000 +23.50(+0.19%)
Mar 31, 2005 12582 12654 12466 12653 60,803,400 +71.60(+0.57%)
Mar 30, 2005 12829 12852 12551 12582 77,836,400 -247.10(-1.93%)
Mar 29, 2005 12890 13001 12810 12829 43,339,000 +0.00(+0.00%)
Mar 28, 2005 12890 13001 12810 12829 0 -23.90(-0.19%)
Mar 24, 2005 13060 13060 12805 12853 61,028,600 -209.70(-1.61%)
Mar 23, 2005 13094 13165 13030 13062 40,958,400 +0.00(+0.00%)
Mar 22, 2005 13094 13165 13030 13062 0 -31.90(-0.24%)
Mar 21, 2005 13094 13094 13094 13094 0 +0.00(+0.00%)
Mar 19, 2005 13140 13140 13047 13094 47,609,000 -44.40(-0.34%)
Mar 18, 2005 13096 13238 13036 13139 68,605,200 +42.30(+0.32%)
Mar 17, 2005 13184 13184 12963 13096 87,131,800 -87.80(-0.67%)
Mar 16, 2005 13238 13343 13183 13184 74,948,400 -54.20(-0.41%)
Mar 15, 2005 13536 13555 13236 13238 69,771,600 +0.00(+0.00%)
Mar 14, 2005 13536 13555 13236 13238 0 -293.80(-2.17%)
Mar 12, 2005 13421 13537 13417 13532 68,954,800 +110.90(+0.83%)
Mar 11, 2005 13683 13707 13400 13421 82,467,000 -250.00(-1.83%)
Mar 10, 2005 13743 13779 13663 13671 51,546,800 -81.40(-0.59%)
Mar 09, 2005 13878 13878 13734 13753 67,426,200 -124.90(-0.90%)
Mar 08, 2005 13863 13931 13863 13878 57,465,000 +0.00(+0.00%)
Mar 07, 2005 13863 13931 13863 13878 0 +14.90(+0.11%)
Mar 05, 2005 13784 13864 13784 13863 77,941,800 +79.80(+0.58%)
Mar 04, 2005 13770 13830 13748 13783 61,073,800 +12.70(+0.09%)
Mar 03, 2005 13805 13852 13750 13770 74,428,600 -34.50(-0.25%)
Mar 02, 2005 13790 13865 13784 13805 97,591,400 +15.30(+0.11%)
Mar 01, 2005 13870 13893 13718 13790 67,958,000 +0.00(+0.00%)
Feb 28, 2005 13870 13893 13718 13790 0 -80.70(-0.58%)
Feb 26, 2005 13686 13890 13686 13870 134,608,992 +185.60(+1.36%)
Feb 25, 2005 13542 13699 13538 13685 92,531,600 +142.60(+1.05%)
Feb 24, 2005 13536 13554 13496 13542 61,884,800 +21.40(+0.16%)
Feb 23, 2005 13601 13610 13479 13521 72,192,000 -79.90(-0.59%)
Feb 22, 2005 13580 13614 13580 13600 10,704,000 +0.00(+0.00%)
Feb 21, 2005 13580 13614 13580 13600 0 +20.20(+0.15%)
Feb 19, 2005 13592 13593 13502 13580 59,942,000 -11.70(-0.09%)
Feb 18, 2005 13641 13649 13555 13592 63,236,200 -48.80(-0.36%)
Feb 17, 2005 13696 13698 13601 13641 59,008,000 -55.10(-0.40%)
Feb 16, 2005 13565 13704 13565 13696 76,493,200 +130.90(+0.96%)
Feb 15, 2005 13715 13760 13565 13565 49,890,600 +0.00(+0.00%)
Feb 14, 2005 13715 13760 13565 13565 0 -149.60(-1.09%)
Feb 12, 2005 13710 13793 13655 13715 68,768,800 +5.70(+0.04%)
Feb 11, 2005 13663 13725 13645 13709 93,199,400 +46.50(+0.34%)
Feb 10, 2005 13508 13673 13508 13662 100,118,600 +153.90(+1.14%)
Feb 09, 2005 13497 13587 13477 13508 85,385,800 +31.70(+0.24%)
Feb 08, 2005 13447 13507 13428 13477 52,025,000 +0.00(+0.00%)
Feb 07, 2005 13447 13507 13428 13477 0 +29.80(+0.22%)
Feb 05, 2005 13441 13626 13437 13447 102,612,000 +6.20(+0.05%)
Feb 04, 2005 13339 13446 13284 13441 105,022,000 +101.40(+0.76%)
Feb 03, 2005 13340 13401 13338 13339 140,109,408 -1.10(-0.01%)
Feb 02, 2005 13097 13358 13095 13340 118,572,200 +243.40(+1.86%)
Feb 01, 2005 13040 13167 13040 13097 76,139,800 +0.00(+0.00%)
Jan 31, 2005 13040 13167 13040 13097 0 +56.60(+0.43%)
Jan 29, 2005 12986 13043 12896 13040 82,964,200 +54.10(+0.42%)
Jan 28, 2005 13045 13164 12969 12986 95,702,200 -58.60(-0.45%)
Jan 27, 2005 12869 13047 12869 13045 87,792,600 +178.20(+1.38%)
Jan 26, 2005 12744 12894 12744 12867 64,266,000 +123.20(+0.97%)
Jan 25, 2005 12674 12799 12658 12744 49,234,200 +0.00(+0.00%)
Jan 24, 2005 12674 12799 12658 12744 0 +70.00(+0.55%)
Jan 22, 2005 12770 12788 12634 12674 64,560,200 -96.40(-0.75%)
Jan 21, 2005 13036 13036 12769 12770 76,917,800 -265.80(-2.04%)
Jan 20, 2005 13030 13145 12949 13036 106,730,000 +6.10(+0.05%)
Jan 19, 2005 12818 13030 12713 13030 111,548,000 +211.80(+1.65%)
Jan 18, 2005 12695 12864 12694 12818 50,812,600 +0.00(+0.00%)
Jan 17, 2005 12695 12864 12694 12818 0 +123.20(+0.97%)
Jan 15, 2005 12462 12703 12462 12695 70,935,400 +231.80(+1.86%)
Jan 14, 2005 12310 12528 12310 12463 0 +133.70(+1.08%)
Jan 13, 2005 12220 12329 12192 12329 67,754,800 +112.40(+0.92%)
Jan 12, 2005 12446 12448 12207 12217 90,828,000 -229.30(-1.84%)
Jan 11, 2005 12453 12559 12408 12446 50,723,000 +0.00(+0.00%)
Jan 10, 2005 12453 12559 12408 12446 0 -7.20(-0.06%)
Jan 08, 2005 12714 12728 12450 12453 58,496,800 -250.20(-1.97%)
Jan 07, 2005 12591 12704 12464 12704 114,575,000 +112.20(+0.89%)
Jan 06, 2005 12773 12779 12589 12591 94,758,800 -185.80(-1.45%)
Jan 05, 2005 13051 13053 12768 12777 86,978,200 -245.70(-1.89%)
Jan 04, 2005 12918 13067 12918 13023 44,432,200 +0.00(+0.00%)
Jan 03, 2005 12918 13067 12918 13023 0 +104.90(+0.81%)
Jan 01, 2005 12969 12972 12912 12918 13,224,800 -50.80(-0.39%)
Dec 31, 2004 13032 13032 12944 12969 21,450,800 -62.90(-0.48%)
Dec 30, 2004 12913 13033 12905 13032 43,484,200 +118.90(+0.92%)
Dec 29, 2004 12820 12915 12818 12913 42,630,400 +93.10(+0.73%)
Dec 28, 2004 12803 12820 12749 12820 35,829,000 +0.00(+0.00%)
Dec 27, 2004 12803 12820 12749 12820 0 +16.80(+0.13%)
Dec 25, 2004 12748 12804 12745 12803 15,111,000 +54.30(+0.43%)
Dec 24, 2004 12712 12770 12712 12748 69,198,200 +36.30(+0.29%)
Dec 23, 2004 12657 12742 12656 12712 58,151,600 +60.50(+0.48%)
Dec 22, 2004 12515 12657 12515 12652 60,605,600 +137.60(+1.10%)
Dec 21, 2004 12520 12539 12484 12514 188,686,208 +0.00(+0.00%)
Dec 20, 2004 12520 12539 12484 12514 0 -5.70(-0.05%)
Dec 18, 2004 12506 12531 12488 12520 46,590,000 +14.30(+0.11%)
Dec 17, 2004 12495 12516 12467 12506 56,396,600 +11.70(+0.09%)
Dec 16, 2004 12431 12500 12428 12494 70,886,800 +62.90(+0.51%)
Dec 15, 2004 12290 12469 12290 12431 73,106,200 +140.70(+1.14%)
Dec 14, 2004 12261 12338 12261 12290 43,286,600 +0.00(+0.00%)
Dec 13, 2004 12261 12338 12261 12290 0 +29.30(+0.24%)
Dec 11, 2004 12126 12263 12124 12261 50,150,600 +136.10(+1.12%)
Dec 10, 2004 12113 12127 12052 12125 40,857,000 +11.20(+0.09%)
Dec 09, 2004 12114 12138 12045 12114 65,062,200 -4.70(-0.04%)
Dec 08, 2004 12196 12258 12100 12118 86,672,200 -72.00(-0.59%)
Dec 07, 2004 12109 12196 12109 12190 39,467,800 +0.00(+0.00%)
Dec 06, 2004 12109 12196 12109 12190 0 +80.80(+0.67%)
Dec 04, 2004 12116 12187 12100 12110 55,512,800 -6.60(-0.05%)
Dec 03, 2004 12234 12249 12075 12116 94,628,400 -117.80(-0.96%)
Dec 02, 2004 12103 12269 12101 12234 105,637,000 +131.40(+1.09%)
Dec 01, 2004 12196 12261 12101 12102 96,454,400 -93.90(-0.77%)
Nov 30, 2004 12080 12237 12080 12196 75,165,400 +0.00(+0.00%)
Nov 29, 2004 12080 12237 12080 12196 0 +120.30(+1.00%)
Nov 27, 2004 11998 12079 11983 12076 47,025,200 +78.50(+0.65%)
Nov 26, 2004 11909 11998 11909 11998 36,468,200 +90.30(+0.76%)
Nov 25, 2004 11877 11918 11840 11907 73,250,600 +30.70(+0.26%)
Nov 24, 2004 11880 11913 11862 11877 54,716,600 -3.20(-0.03%)
Nov 23, 2004 11839 11883 11835 11880 46,259,400 +0.00(+0.00%)
Nov 22, 2004 11839 11883 11835 11880 0 +40.60(+0.34%)
Nov 20, 2004 12039 12041 11834 11839 85,789,800 -199.70(-1.66%)
Nov 19, 2004 12020 12057 11991 12039 57,537,800 +18.50(+0.15%)
Nov 18, 2004 11951 12068 11951 12020 81,889,800 +69.20(+0.58%)
Nov 17, 2004 11950 11958 11890 11951 45,757,200 -4.20(-0.04%)
Nov 16, 2004 11957 11976 11934 11955 39,577,600 +0.00(+0.00%)
Nov 15, 2004 11957 11976 11934 11955 0 -1.90(-0.02%)
Nov 13, 2004 11972 12045 11921 11957 76,905,800 -14.70(-0.12%)
Nov 12, 2004 11807 11985 11807 11972 92,626,800 +178.00(+1.51%)
Nov 11, 2004 11792 11879 11792 11794 79,164,200 +7.10(+0.06%)
Nov 10, 2004 11760 11797 11706 11787 55,034,000 +26.90(+0.23%)
Nov 09, 2004 11793 11806 11733 11760 52,661,200 +0.00(+0.00%)
Nov 08, 2004 11793 11806 11733 11760 0 -33.90(-0.29%)
Nov 06, 2004 11865 11906 11785 11794 79,991,800 -70.50(-0.59%)
Nov 05, 2004 11766 11868 11701 11864 102,624,200 +98.60(+0.84%)
Nov 04, 2004 11610 11766 11610 11766 104,432,200 +155.40(+1.34%)
Nov 03, 2004 11678 11681 11593 11610 92,516,600 -12.00(-0.10%)
Nov 02, 2004 11565 11640 11559 11622 0 +0.00(+0.00%)
Nov 01, 2004 11565 11640 11559 11622 0 +58.10(+0.50%)
Oct 29, 2004 11440 11564 11440 11564 101,486,200 +121.80(+1.06%)
Oct 28, 2004 11522 11526 11434 11442 94,480,400 -75.20(-0.65%)
Oct 27, 2004 11342 11541 11342 11518 135,090,800 +176.10(+1.55%)
Oct 26, 2004 11179 11373 11179 11342 0 +163.60(+1.46%)
Oct 25, 2004 11226 11230 11160 11178 57,326,600 -48.10(-0.43%)
Oct 22, 2004 11168 11252 11168 11226 79,440,800 +59.20(+0.53%)
Oct 21, 2004 11077 11168 11077 11167 113,071,200 +90.10(+0.81%)
Oct 20, 2004 11024 11077 10987 11077 60,288,200 +53.00(+0.48%)
Oct 19, 2004 11056 11160 10987 11024 75,544,600 -32.00(-0.29%)
Oct 18, 2004 10991 11056 10962 11056 52,721,600 +64.40(+0.59%)
Oct 15, 2004 10876 11010 10876 10991 66,658,000 +115.40(+1.06%)
Oct 14, 2004 10942 10946 10862 10876 60,752,600 -66.40(-0.61%)
Oct 13, 2004 11023 11070 10890 10942 99,085,000 -80.80(-0.73%)
Oct 12, 2004 10972 11023 10885 11023 74,908,200 +47.90(+0.44%)
Oct 11, 2004 10920 10985 10920 10975 32,932,600 +54.30(+0.50%)
Oct 08, 2004 11098 11098 10917 10921 91,815,800 -177.00(-1.59%)
Oct 07, 2004 11091 11133 11084 11098 77,975,200 +7.10(+0.06%)
Oct 06, 2004 11117 11118 10961 11091 110,221,800 -26.40(-0.24%)
Oct 05, 2004 11184 11197 11112 11117 92,033,400 -64.30(-0.58%)
Oct 04, 2004 11078 11199 11078 11182 87,959,000 +103.30(+0.93%)
Oct 01, 2004 10962 11094 10962 11078 87,245,600 +120.90(+1.10%)
Sep 30, 2004 10980 11038 10942 10957 89,856,200 -22.90(-0.21%)
Sep 29, 2004 10844 11020 10844 10980 137,108,400 +136.90(+1.26%)
Sep 28, 2004 10685 10845 10660 10843 124,343,400 +155.80(+1.46%)
Sep 27, 2004 10853 10853 10648 10688 89,950,800 -168.80(-1.55%)
Sep 24, 2004 10815 10873 10810 10856 86,477,400 +45.00(+0.42%)
Sep 23, 2004 10778 10822 10772 10811 87,934,600 +34.20(+0.32%)
Sep 22, 2004 10850 10850 10732 10777 92,313,200 -73.20(-0.67%)
Sep 21, 2004 10803 10883 10801 10850 117,452,200 +46.70(+0.43%)
Sep 20, 2004 10790 10860 10749 10804 97,967,600 +13.20(+0.12%)
Sep 17, 2004 10661 10851 10661 10790 112,635,400 +129.60(+1.22%)
Sep 16, 2004 10701 10701 10648 10661 66,775,800 +0.00(+0.00%)
Sep 15, 2004 10701 10701 10648 10661 66,775,800 -40.10(-0.37%)
Sep 14, 2004 10620 10702 10602 10701 69,725,600 +80.60(+0.76%)
Sep 13, 2004 10662 10749 10616 10620 67,324,600 -41.10(-0.39%)
Sep 10, 2004 10553 10723 10553 10662 82,177,200 +108.10(+1.02%)
Sep 09, 2004 10539 10590 10518 10553 84,176,000 +15.40(+0.15%)
Sep 08, 2004 10487 10561 10487 10538 123,521,200 +51.20(+0.49%)
Sep 07, 2004 10378 10518 10378 10487 101,592,400 +110.70(+1.07%)
Sep 06, 2004 10335 10378 10335 10376 7,211,200 +41.10(+0.40%)
Sep 03, 2004 10423 10438 10335 10335 48,313,800 -87.60(-0.84%)
Sep 02, 2004 10330 10432 10312 10423 67,301,800 +92.80(+0.90%)
Sep 01, 2004 10264 10373 10261 10330 78,170,600 +65.50(+0.64%)
Aug 31, 2004 10200 10265 10182 10264 60,682,600 +64.80(+0.64%)
Aug 30, 2004 10225 10225 10171 10200 36,681,600 -25.60(-0.25%)
Aug 27, 2004 10199 10229 10194 10225 43,119,200 +26.70(+0.26%)
Aug 26, 2004 10236 10240 10197 10198 45,818,600 -39.50(-0.39%)
Aug 25, 2004 10223 10244 10173 10238 48,307,400 +15.20(+0.15%)
Aug 24, 2004 10170 10238 10170 10223 59,782,600 +53.50(+0.53%)
Aug 23, 2004 10143 10207 10143 10169 49,205,000 +25.80(+0.25%)
Aug 20, 2004 10098 10150 10090 10143 60,159,200 +43.80(+0.43%)
Aug 19, 2004 10080 10135 10071 10100 67,882,400 +19.10(+0.19%)
Aug 18, 2004 9994 10081 9974 10080 66,958,000 +83.47(+0.83%)
Aug 17, 2004 9903 10044 9903 9997 79,085,000 +97.51(+0.98%)
Aug 16, 2004 9790 9926 9789 9900 51,009,400 +108.90(+1.11%)
Aug 13, 2004 9815 9826 9789 9791 27,921,400 -22.04(-0.22%)
Aug 12, 2004 9847 9851 9808 9813 49,765,400 -37.27(-0.38%)
Aug 11, 2004 9911 9911 9815 9850 57,948,600 -60.91(-0.61%)
Aug 10, 2004 9814 9915 9814 9911 67,198,000 +96.78(+0.99%)
Aug 09, 2004 9866 9874 9809 9814 40,080,200 -52.07(-0.53%)
Aug 06, 2004 10067 10067 9864 9866 80,199,800 -200.77(-1.99%)
Aug 05, 2004 10076 10126 10066 10067 55,551,600 -8.90(-0.09%)
Aug 04, 2004 10204 10204 10016 10076 105,370,600 -129.80(-1.27%)
Aug 03, 2004 10174 10220 10115 10206 69,710,400 +31.70(+0.31%)
Aug 02, 2004 10116 10189 10097 10174 50,977,800 +57.50(+0.57%)
Jul 30, 2004 10060 10118 10039 10116 67,048,600 +56.10(+0.56%)
Jul 29, 2004 10092 10137 10057 10060 77,404,000 -30.30(-0.30%)
Jul 28, 2004 10120 10130 9966 10091 80,415,400 -29.40(-0.29%)
Jul 27, 2004 9928 10120 9928 10120 77,451,400 +198.60(+2.00%)
Jul 26, 2004 9908 9932 9902 9921 24,215,800 +13.73(+0.14%)
Jul 23, 2004 9989 9989 9908 9908 40,246,800 -79.66(-0.80%)
Jul 22, 2004 9988 10004 9952 9987 59,781,400 +0.27(+0.00%)
Jul 21, 2004 10021 10103 9982 9987 74,639,000 -38.04(-0.38%)
Jul 20, 2004 9922 10025 9901 10025 104,999,000 +103.94(+1.05%)
Jul 19, 2004 9919 9965 9910 9921 63,765,000 -2.76(-0.03%)
Jul 16, 2004 9881 9988 9881 9924 70,666,800 +48.35(+0.49%)
Jul 15, 2004 9843 9876 9817 9876 76,614,000 +32.55(+0.33%)
Jul 14, 2004 10031 10031 9838 9843 64,967,800 -190.88(-1.90%)
Jul 13, 2004 10090 10097 10025 10034 46,482,400 -56.50(-0.56%)
Jul 12, 2004 10043 10101 10032 10090 49,500,200 +48.10(+0.48%)
Jul 09, 2004 9989 10045 9989 10042 42,041,800 +67.18(+0.67%)
Jul 08, 2004 10031 10043 9975 9975 76,381,000 -66.88(-0.67%)
Jul 07, 2004 10121 10140 10038 10042 61,959,400 -79.10(-0.78%)
Jul 06, 2004 10222 10228 10118 10121 57,272,200 -101.40(-0.99%)
Jul 05, 2004 10236 10248 10222 10222 5,828,400 -18.30(-0.18%)
Jul 02, 2004 10263 10263 10194 10241 36,329,200 -20.20(-0.20%)
Jul 01, 2004 10282 10298 10232 10261 62,861,000 -20.80(-0.20%)
Jun 30, 2004 10137 10282 10137 10282 72,581,600 +144.40(+1.42%)
Jun 29, 2004 10136 10188 10114 10137 54,784,400 +0.40(+0.00%)
Jun 28, 2004 10145 10204 10130 10137 61,043,400 +8.20(+0.08%)
Jun 25, 2004 10182 10199 10119 10129 62,222,600 -53.70(-0.53%)
Jun 24, 2004 10138 10184 10137 10182 67,551,400 +44.60(+0.44%)
Jun 23, 2004 10140 10147 10066 10138 57,742,000 -2.30(-0.02%)
Jun 22, 2004 10188 10191 10139 10140 69,228,200 -47.70(-0.47%)
Jun 21, 2004 10217 10286 10186 10188 45,441,400 -36.50(-0.36%)
Jun 18, 2004 10175 10234 10158 10224 43,508,200 +49.10(+0.48%)
Jun 17, 2004 10152 10187 10106 10175 36,492,000 +23.70(+0.23%)
Jun 16, 2004 10236 10236 10145 10152 40,924,000 -69.10(-0.68%)
Jun 15, 2004 10094 10227 10094 10221 70,228,800 +127.70(+1.27%)
Jun 14, 2004 10214 10214 10083 10093 38,198,200 -121.50(-1.19%)
Jun 11, 2004 10230 10232 10207 10214 6,813,000 -16.00(-0.16%)
Jun 10, 2004 10219 10253 10204 10230 64,806,400 +11.50(+0.11%)
Jun 09, 2004 10336 10337 10206 10219 50,743,200 -117.10(-1.13%)
Jun 08, 2004 10368 10368 10276 10336 90,511,800 -32.50(-0.31%)
Jun 07, 2004 10058 10369 10058 10369 92,744,400 +311.00(+3.09%)
Jun 04, 2004 9908 10064 9908 10058 56,983,200 +150.01(+1.51%)
Jun 03, 2004 9981 9983 9900 9908 58,291,200 -74.30(-0.74%)
Jun 02, 2004 10044 10054 9982 9982 50,202,200 -61.41(-0.61%)
Jun 01, 2004 10036 10066 10028 10043 38,796,600 +7.00(+0.07%)
May 31, 2004 10028 10054 9994 10036 11,846,800 +7.90(+0.08%)
May 28, 2004 10154 10203 10024 10028 74,818,000 -125.20(-1.23%)
May 27, 2004 10063 10162 10063 10154 83,710,400 +91.00(+0.90%)
May 26, 2004 9991 10069 9976 10063 80,802,000 +71.40(+0.71%)
May 25, 2004 9897 9991 9883 9991 68,228,000 +99.71(+1.01%)
May 24, 2004 9824 9909 9824 9891 53,540,800 +69.10(+0.70%)
May 21, 2004 9827 9862 9821 9822 50,507,800 +11.61(+0.12%)
May 20, 2004 9761 9827 9753 9811 68,158,400 +43.15(+0.44%)
May 19, 2004 9743 9962 9730 9768 106,441,200 +37.47(+0.39%)
May 18, 2004 9606 9749 9606 9730 95,781,400 +124.54(+1.30%)
May 17, 2004 9779 9779 9590 9606 88,120,200 -180.70(-1.85%)
May 14, 2004 9775 9856 9763 9786 81,081,200 +2.23(+0.02%)
May 13, 2004 9691 9830 9672 9784 83,225,000 +93.42(+0.96%)
May 12, 2004 9648 9717 9579 9691 88,194,800 +42.57(+0.44%)
May 11, 2004 9441 9741 9441 9648 106,413,400 +207.53(+2.20%)
May 10, 2004 9777 9777 9424 9441 133,019,400 -350.42(-3.58%)
May 07, 2004 9852 9852 9710 9791 97,285,800 -61.42(-0.62%)
May 06, 2004 10114 10114 9840 9852 130,252,000 -262.09(-2.59%)
May 05, 2004 10333 10346 10114 10114 67,632,600 -218.70(-2.12%)
May 04, 2004 10192 10351 10188 10333 86,749,200 +141.70(+1.39%)
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.