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

Shanghai (IX: SHANG )

3,154.03 +31.63 (+1.01%)
Daily Price Updated: 3:00 PM EDT, May 17, 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, 2010 2868 2876 2821 2871 88,800 +2.18(+0.08%)
Apr 29, 2010 2912 2929 2868 2868 89,400 -31.90(-1.10%)
Apr 28, 2010 2883 2917 2865 2900 83,800 -7.60(-0.26%)
Apr 27, 2010 2962 2962 2866 2908 108,200 -61.57(-2.07%)
Apr 26, 2010 2988 2997 2966 2970 89,200 -14.04(-0.47%)
Apr 24, 2010 2996 3016 2967 2984 0 +0.00(+0.00%)
Apr 23, 2010 2996 3016 2967 2984 103,600 -15.94(-0.53%)
Apr 22, 2010 3021 3024 2978 2999 121,800 -33.80(-1.11%)
Apr 21, 2010 2985 3034 2972 3033 116,400 +53.75(+1.80%)
Apr 20, 2010 2980 2999 2941 2980 101,800 -0.77(-0.03%)
Apr 19, 2010 3097 3097 2978 2980 129,400 -150.00(-4.79%)
Apr 17, 2010 3160 3160 3121 3130 0 +0.00(+0.00%)
Apr 16, 2010 3160 3160 3121 3130 81,000 -34.67(-1.10%)
Apr 15, 2010 3168 3182 3136 3165 106,200 -1.21(-0.04%)
Apr 14, 2010 3162 3168 3146 3166 106,400 +4.93(+0.16%)
Apr 13, 2010 3130 3174 3101 3161 144,000 +31.99(+1.02%)
Apr 12, 2010 3152 3156 3112 3129 138,000 -16.09(-0.51%)
Apr 10, 2010 3119 3146 3115 3145 0 +0.00(+0.00%)
Apr 09, 2010 3119 3146 3115 3145 105,400 +26.64(+0.85%)
Apr 08, 2010 3143 3144 3110 3119 114,600 -29.51(-0.94%)
Apr 07, 2010 3156 3161 3132 3148 103,600 -10.46(-0.33%)
Apr 06, 2010 3171 3178 3142 3159 116,800 +0.72(+0.02%)
Apr 05, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 04, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 03, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 02, 2010 3155 3160 3142 3158 122,800 +10.54(+0.33%)
Apr 01, 2010 3112 3148 3112 3147 126,800 +38.32(+1.23%)
Mar 31, 2010 3130 3130 3102 3109 101,200 -19.37(-0.62%)
Mar 30, 2010 3124 3133 3114 3128 102,400 +4.67(+0.15%)
Mar 29, 2010 3076 3130 3072 3124 131,800 +64.08(+2.09%)
Mar 27, 2010 3017 3068 3010 3060 0 +0.00(+0.00%)
Mar 26, 2010 3017 3068 3010 3060 93,000 +40.54(+1.34%)
Mar 25, 2010 3051 3051 3012 3019 90,200 -37.63(-1.23%)
Mar 24, 2010 3059 3077 3052 3057 89,200 +3.69(+0.12%)
Mar 23, 2010 3077 3083 3051 3053 92,800 -21.46(-0.70%)
Mar 22, 2010 3070 3083 3062 3075 96,400 +6.83(+0.22%)
Mar 20, 2010 3047 3070 3031 3068 0 +0.00(+0.00%)
Mar 19, 2010 3047 3070 3031 3068 88,400 +21.66(+0.71%)
Mar 18, 2010 3053 3064 3035 3046 91,400 -4.39(-0.14%)
Mar 17, 2010 3000 3051 2995 3050 87,000 +57.64(+1.93%)
Mar 16, 2010 2974 2994 2963 2993 59,600 +15.90(+0.53%)
Mar 15, 2010 3011 3014 2963 2977 63,800 -36.47(-1.21%)
Mar 14, 2010 3051 3058 3012 3013 0 +0.00(+0.00%)
Mar 13, 2010 3051 3058 3012 3013 71,400 -37.87(-1.24%)
Mar 12, 2010 3051 3071 3025 3051 79,800 +2.35(+0.08%)
Mar 11, 2010 3067 3086 3035 3049 84,600 -20.21(-0.66%)
Mar 10, 2010 3053 3085 3029 3069 92,400 +15.91(+0.52%)
Mar 09, 2010 3036 3059 3031 3053 81,000 +0.00(+0.00%)
Mar 08, 2010 3036 3059 3031 3053 0 +22.17(+0.73%)
Mar 07, 2010 3027 3044 3011 3031 0 +0.00(+0.00%)
Mar 06, 2010 3027 3044 3011 3031 92,200 +7.69(+0.25%)
Mar 05, 2010 3098 3102 3016 3023 126,400 -73.63(-2.38%)
Mar 04, 2010 3074 3098 3061 3097 117,200 +23.89(+0.78%)
Mar 03, 2010 3090 3096 3061 3073 105,400 -14.73(-0.48%)
Mar 02, 2010 3057 3093 3055 3088 111,000 +0.00(+0.00%)
Mar 01, 2010 3057 3093 3055 3088 0 +35.90(+1.18%)
Feb 28, 2010 3054 3068 3042 3052 0 +0.00(+0.00%)
Feb 27, 2010 3054 3068 3042 3052 101,200 -8.68(-0.28%)
Feb 26, 2010 3027 3063 3022 3061 119,600 +38.44(+1.27%)
Feb 25, 2010 2965 3024 2955 3022 93,000 +39.61(+1.33%)
Feb 24, 2010 2999 2999 2939 2983 80,400 -20.83(-0.69%)
Feb 23, 2010 3017 3027 3003 3003 68,600 +0.00(+0.00%)
Feb 22, 2010 3017 3027 3003 3003 0 -14.73(-0.49%)
Feb 21, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 20, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 19, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 18, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 17, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 16, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 15, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 13, 2010 2996 3019 2993 3018 56,000 +32.63(+1.09%)
Feb 12, 2010 2985 3002 2976 2986 56,600 +3.00(+0.10%)
Feb 11, 2010 2967 2983 2958 2982 55,600 +33.66(+1.14%)
Feb 10, 2010 2932 2957 2929 2949 62,200 +13.67(+0.47%)
Feb 09, 2010 2936 2954 2922 2935 63,400 +0.00(+0.00%)
Feb 08, 2010 2936 2954 2922 2935 0 -4.23(-0.14%)
Feb 06, 2010 2936 2959 2919 2939 97,200 -55.91(-1.87%)
Feb 05, 2010 2983 3015 2969 2995 100,000 -8.52(-0.28%)
Feb 04, 2010 2945 3005 2890 3004 101,000 +69.12(+2.36%)
Feb 03, 2010 2956 2991 2931 2935 82,400 -6.65(-0.23%)
Feb 02, 2010 2981 2981 2913 2941 88,200 +0.00(+0.00%)
Feb 01, 2010 2981 2981 2913 2941 0 -47.93(-1.60%)
Jan 30, 2010 2980 3025 2968 2989 80,400 -4.85(-0.16%)
Jan 29, 2010 2985 3006 2964 2994 73,400 +7.53(+0.25%)
Jan 28, 2010 3021 3029 2973 2987 76,600 -32.78(-1.09%)
Jan 27, 2010 3095 3107 3002 3019 93,600 -75.02(-2.42%)
Jan 26, 2010 3103 3137 3093 3094 78,400 +0.00(+0.00%)
Jan 25, 2010 3103 3137 3093 3094 0 -34.18(-1.09%)
Jan 24, 2010 3119 3148 3063 3129 0 +0.00(+0.00%)
Jan 23, 2010 3119 3148 3063 3129 137,800 -30.27(-0.96%)
Jan 22, 2010 3154 3176 3127 3159 114,400 +7.01(+0.22%)
Jan 21, 2010 3252 3255 3148 3152 158,200 -95.02(-2.93%)
Jan 20, 2010 3242 3269 3237 3247 130,000 +9.77(+0.30%)
Jan 19, 2010 3214 3238 3202 3237 135,000 +0.00(+0.00%)
Jan 18, 2010 3214 3238 3202 3237 0 +12.95(+0.40%)
Jan 17, 2010 3217 3242 3197 3224 0 +0.00(+0.00%)
Jan 16, 2010 3217 3242 3197 3224 120,600 +8.60(+0.27%)
Jan 15, 2010 3183 3219 3166 3216 136,000 +42.89(+1.35%)
Jan 14, 2010 3205 3233 3165 3173 158,400 -101.31(-3.09%)
Jan 13, 2010 3206 3275 3180 3274 140,600 +61.22(+1.91%)
Jan 12, 2010 3302 3307 3197 3213 136,400 -64.39(-1.96%)
Jan 11, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 10, 2010 3265 3282 3250 3277 0 +81.14(+2.54%)
Jan 09, 2010 3177 3199 3149 3196 98,400 +3.22(+0.10%)
Jan 08, 2010 3254 3269 3177 3193 128,600 -61.44(-1.89%)
Jan 07, 2010 3278 3296 3253 3254 123,600 -27.96(-0.85%)
Jan 06, 2010 3254 3291 3221 3282 126,200 +38.42(+1.18%)
Jan 05, 2010 3290 3295 3243 3244 109,400 -33.38(-1.02%)
Jan 04, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 03, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 02, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 01, 2010 3265 3282 3250 3277 116,600 +14.54(+0.45%)
Dec 31, 2009 3212 3267 3206 3263 129,400 +50.84(+1.58%)
Dec 30, 2009 3190 3213 3167 3212 102,600 +22.98(+0.72%)
Dec 29, 2009 3149 3202 3149 3189 91,200 +0.00(+0.00%)
Dec 28, 2009 3149 3202 3149 3189 0 +47.43(+1.51%)
Dec 27, 2009 3149 3155 3128 3141 0 +0.00(+0.00%)
Dec 26, 2009 3149 3155 3128 3141 84,600 -12.06(-0.38%)
Dec 25, 2009 3081 3157 3075 3153 102,400 +79.63(+2.59%)
Dec 24, 2009 3048 3079 3041 3074 80,000 +23.26(+0.76%)
Dec 23, 2009 3127 3129 3040 3051 85,000 -72.45(-2.32%)
Dec 22, 2009 3108 3124 3088 3123 74,600 +0.00(+0.00%)
Dec 21, 2009 3108 3124 3088 3123 0 +9.08(+0.29%)
Dec 20, 2009 3155 3170 3108 3114 0 +0.00(+0.00%)
Dec 19, 2009 3155 3170 3108 3114 101,800 -65.19(-2.05%)
Dec 18, 2009 3262 3273 3177 3179 105,600 -76.13(-2.34%)
Dec 17, 2009 3263 3299 3247 3255 103,800 -19.25(-0.59%)
Dec 16, 2009 3284 3303 3268 3274 101,400 -28.44(-0.86%)
Dec 15, 2009 3247 3315 3178 3303 118,200 +0.00(+0.00%)
Dec 14, 2009 3247 3315 3178 3303 0 +55.58(+1.71%)
Dec 12, 2009 3260 3281 3242 3247 91,600 -6.94(-0.21%)
Dec 11, 2009 3258 3276 3226 3254 94,400 +14.69(+0.45%)
Dec 10, 2009 3258 3285 3228 3240 115,000 -57.09(-1.73%)
Dec 09, 2009 3330 3330 3261 3297 137,000 -35.24(-1.06%)
Dec 08, 2009 3313 3334 3302 3332 139,800 +0.00(+0.00%)
Dec 07, 2009 3313 3334 3302 3332 0 +14.86(+0.45%)
Dec 05, 2009 3257 3319 3215 3317 216,000 +52.41(+1.61%)
Dec 04, 2009 3268 3270 3228 3265 159,200 -5.12(-0.16%)
Dec 03, 2009 3253 3278 3246 3270 175,000 +34.39(+1.06%)
Dec 02, 2009 3191 3241 3173 3235 165,200 +40.06(+1.25%)
Dec 01, 2009 3114 3196 3114 3195 138,800 +0.00(+0.00%)
Nov 30, 2009 3114 3196 3114 3195 0 +99.04(+3.20%)
Nov 29, 2009 3137 3170 3081 3096 0 +0.00(+0.00%)
Nov 28, 2009 3137 3170 3081 3096 148,800 -74.72(-2.36%)
Nov 27, 2009 3296 3305 3160 3171 218,000 -119.19(-3.62%)
Nov 26, 2009 3215 3291 3188 3290 189,000 +66.64(+2.07%)
Nov 25, 2009 3352 3361 3214 3224 250,200 -115.13(-3.45%)
Nov 24, 2009 3313 3339 3306 3339 169,600 +0.00(+0.00%)
Nov 23, 2009 3313 3339 3306 3339 0 +30.31(+0.92%)
Nov 22, 2009 3309 3333 3280 3308 0 +0.00(+0.00%)
Nov 21, 2009 3309 3333 3280 3308 176,000 -12.26(-0.37%)
Nov 20, 2009 3311 3329 3286 3321 174,600 +17.38(+0.53%)
Nov 19, 2009 3287 3316 3274 3303 158,600 +20.34(+0.62%)
Nov 18, 2009 3291 3298 3275 3283 166,000 +7.84(+0.24%)
Nov 17, 2009 3206 3276 3206 3275 200,400 +0.00(+0.00%)
Nov 16, 2009 3275 3275 3275 0 +87.40(+2.74%)
Nov 15, 2009 3165 3189 3128 3188 0 +0.00(+0.00%)
Nov 14, 2009 3165 3189 3128 3188 151,200 +14.70(+0.46%)
Nov 13, 2009 3181 3200 3163 3173 138,000 -2.24(-0.07%)
Nov 12, 2009 3176 3187 3149 3175 126,800 -3.42(-0.11%)
Nov 11, 2009 3203 3211 3176 3179 142,400 +3.03(+0.10%)
Nov 10, 2009 3162 3177 3142 3176 139,200 +0.00(+0.00%)
Nov 09, 2009 3162 3177 3142 3176 0 +11.54(+0.36%)
Nov 08, 2009 3176 3184 3157 3164 0 +0.00(+0.00%)
Nov 07, 2009 3176 3184 3157 3164 163,400 +8.99(+0.28%)
Nov 06, 2009 3134 3159 3123 3155 145,400 +26.51(+0.85%)
Nov 05, 2009 3119 3141 3096 3129 145,400 +14.31(+0.46%)
Nov 04, 2009 3086 3121 3079 3114 150,600 +37.58(+1.22%)
Nov 03, 2009 2934 3078 2924 3077 137,200 +0.00(+0.00%)
Nov 02, 2009 2934 3078 2924 3077 0 +80.80(+2.70%)
Nov 01, 2009 3007 3027 2984 2996 0 +0.00(+0.00%)
Oct 31, 2009 3007 3027 2984 2996 0 +0.00(+0.00%)
Oct 30, 2009 3007 3027 2984 2996 104,800 +35.38(+1.20%)
Oct 29, 2009 2975 2993 2952 2960 110,200 -70.86(-2.34%)
Oct 28, 2009 3014 3038 2974 3031 101,000 +9.87(+0.33%)
Oct 27, 2009 3086 3086 3020 3021 120,800 -88.11(-2.83%)
Oct 26, 2009 3114 3123 3083 3110 114,800 +1.72(+0.06%)
Oct 25, 2009 3057 3123 3057 3108 0 +0.00(+0.00%)
Oct 24, 2009 3057 3123 3057 3108 0 +0.00(+0.00%)
Oct 23, 2009 3057 3123 3057 3108 138,600 +56.44(+1.85%)
Oct 22, 2009 3069 3081 3045 3051 103,000 -19.18(-0.62%)
Oct 21, 2009 3081 3106 3063 3071 135,400 -13.86(-0.45%)
Oct 20, 2009 3063 3085 3054 3084 143,600 +46.18(+1.52%)
Oct 19, 2009 2975 3040 2962 3038 120,600 +61.64(+2.07%)
Oct 16, 2009 2993 3008 2932 2977 92,200 -3.16(-0.11%)
Oct 15, 2009 2995 3014 2967 2980 98,600 +9.26(+0.31%)
Oct 14, 2009 2946 3011 2944 2971 129,600 +34.34(+1.17%)
Oct 13, 2009 2890 2938 2887 2936 80,000 +41.71(+1.44%)
Oct 12, 2009 2927 2932 2894 2894 88,200 -17.24(-0.59%)
Oct 09, 2009 2840 2913 2835 2912 85,600 +132.29(+4.76%)
Oct 08, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 07, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 06, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 05, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 02, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 01, 2009 2779 2779 2779 2779 0 +0.00(+0.00%)
Sep 30, 2009 2773 2804 2764 2779 64,800 +24.89(+0.90%)
Sep 29, 2009 2764 2780 2712 2755 73,600 -8.98(-0.32%)
Sep 28, 2009 2844 2858 2753 2764 71,800 -75.32(-2.65%)
Sep 25, 2009 2837 2864 2813 2839 75,200 -14.71(-0.52%)
Sep 24, 2009 2825 2886 2783 2854 102,600 +10.83(+0.38%)
Sep 23, 2009 2898 2924 2826 2843 107,600 -54.83(-1.89%)
Sep 22, 2009 2956 2983 2897 2898 124,000 -69.46(-2.34%)
Sep 21, 2009 2938 2969 2872 2967 136,200 +4.34(+0.15%)
Sep 18, 2009 3063 3068 2941 2963 168,000 -97.59(-3.19%)
Sep 17, 2009 3016 3064 3016 3060 160,800 +60.55(+2.02%)
Sep 16, 2009 3028 3029 2961 3000 147,400 -34.02(-1.12%)
Sep 15, 2009 3029 3050 2999 3034 144,400 +6.99(+0.23%)
Sep 14, 2009 2991 3033 2985 3027 143,800 +36.95(+1.24%)
Sep 11, 2009 2917 2999 2916 2990 123,200 +64.91(+2.22%)
Sep 10, 2009 2935 2959 2911 2925 105,800 -21.38(-0.73%)
Sep 09, 2009 2944 2962 2900 2946 130,800 +15.78(+0.54%)
Sep 08, 2009 2866 2931 2832 2930 128,000 +49.36(+1.71%)
Sep 07, 2009 2878 2919 2860 2881 131,200 +19.51(+0.68%)
Sep 04, 2009 2841 2876 2828 2862 128,800 +16.59(+0.58%)
Sep 03, 2009 2722 2854 2716 2845 129,800 +130.05(+4.79%)
Sep 02, 2009 2681 2730 2669 2715 84,000 +31.25(+1.16%)
Sep 01, 2009 2649 2727 2640 2684 98,000 +15.97(+0.60%)
Aug 31, 2009 2818 2818 2663 2668 118,200 -192.94(-6.74%)
Aug 28, 2009 2938 2949 2843 2861 123,000 -85.71(-2.91%)
Aug 27, 2009 2948 2988 2910 2946 136,800 -21.19(-0.71%)
Aug 26, 2009 2890 2996 2872 2968 130,400 +51.79(+1.78%)
Aug 25, 2009 2980 2980 2824 2916 145,200 -77.63(-2.59%)
Aug 24, 2009 2982 3005 2945 2993 122,800 +32.66(+1.10%)
Aug 21, 2009 2905 2970 2883 2961 126,800 +49.19(+1.69%)
Aug 20, 2009 2798 2915 2798 2912 110,000 +126.00(+4.52%)
Aug 19, 2009 2916 2929 2761 2786 114,400 -125.30(-4.30%)
Aug 18, 2009 2845 2921 2827 2911 106,200 +40.25(+1.40%)
Aug 17, 2009 2995 3020 2867 2871 125,000 -176.34(-5.79%)
Aug 14, 2009 3138 3146 3039 3047 125,800 -93.59(-2.98%)
Aug 13, 2009 3113 3150 3060 3141 117,000 +27.84(+0.89%)
Aug 12, 2009 3256 3256 3105 3113 134,400 -152.01(-4.66%)
Aug 11, 2009 3261 3273 3223 3265 103,800 +14.97(+0.46%)
Aug 10, 2009 3288 3308 3201 3250 126,600 -10.93(-0.34%)
Aug 07, 2009 3353 3374 3244 3261 153,200 -95.64(-2.85%)
Aug 06, 2009 3401 3420 3310 3356 174,800 -72.17(-2.11%)
Aug 05, 2009 3467 3468 3385 3428 202,600 -42.94(-1.24%)
Aug 04, 2009 3477 3478 3405 3471 211,400 +8.85(+0.26%)
Aug 03, 2009 3430 3465 3398 3463 200,800 +50.53(+1.48%)
Jul 31, 2009 3355 3414 3334 3412 193,800 +90.50(+2.72%)
Jul 30, 2009 3281 3337 3216 3322 198,000 +55.13(+1.69%)
Jul 29, 2009 3420 3454 3174 3266 275,800 -171.94(-5.00%)
Jul 28, 2009 3434 3440 3392 3438 204,200 +3.16(+0.09%)
Jul 27, 2009 3378 3436 3376 3435 197,600 +62.61(+1.86%)
Jul 24, 2009 3344 3398 3307 3373 189,800 +44.11(+1.33%)
Jul 23, 2009 3301 3331 3289 3328 166,400 +31.88(+0.97%)
Jul 22, 2009 3208 3301 3207 3297 168,200 +83.40(+2.60%)
Jul 21, 2009 3276 3280 3208 3213 197,600 -53.71(-1.64%)
Jul 20, 2009 3204 3269 3193 3267 198,800 +77.18(+2.42%)
Jul 17, 2009 3181 3197 3159 3190 164,600 +6.00(+0.19%)
Jul 16, 2009 3210 3221 3176 3184 191,200 -4.81(-0.15%)
Jul 15, 2009 3157 3189 3157 3189 196,000 +43.39(+1.38%)
Jul 14, 2009 3089 3148 3089 3145 161,600 +64.60(+2.10%)
Jul 13, 2009 3099 3113 3076 3081 156,600 -33.37(-1.07%)
Jul 10, 2009 3125 3140 3100 3114 161,200 -9.10(-0.29%)
Jul 09, 2009 3074 3124 3064 3123 167,200 +42.26(+1.37%)
Jul 08, 2009 3057 3098 3011 3081 155,400 -8.68(-0.28%)
Jul 07, 2009 3118 3130 3077 3089 178,800 -35.22(-1.13%)
Jul 06, 2009 3091 3128 3090 3125 183,200 +36.30(+1.18%)
Jul 03, 2009 3036 3089 3030 3088 159,400 +28.12(+0.92%)
Jul 02, 2009 3015 3063 3015 3060 162,000 +52.10(+1.73%)
Jul 01, 2009 2950 3010 2948 3008 138,200 +48.79(+1.65%)
Jun 30, 2009 2990 2997 2953 2959 125,800 -15.95(-0.54%)
Jun 29, 2009 2930 2977 2918 2975 128,600 +47.10(+1.61%)
Jun 26, 2009 2930 2938 2910 2928 109,600 +3.16(+0.11%)
Jun 25, 2009 2927 2947 2909 2925 119,600 +2.75(+0.09%)
Jun 24, 2009 2889 2923 2880 2922 140,600 +29.60(+1.02%)
Jun 23, 2009 2853 2941 2842 2893 144,400 -3.60(-0.12%)
Jun 22, 2009 2901 2923 2884 2896 147,000 +15.81(+0.55%)
Jun 19, 2009 2861 2886 2847 2880 153,000 +26.59(+0.93%)
Jun 18, 2009 2813 2855 2811 2854 138,800 +43.78(+1.56%)
Jun 17, 2009 2772 2814 2744 2810 110,800 +34.10(+1.23%)
Jun 16, 2009 2763 2797 2754 2776 103,400 -13.53(-0.49%)
Jun 15, 2009 2743 2791 2728 2790 106,200 +45.79(+1.67%)
Jun 12, 2009 2794 2813 2722 2744 127,600 -53.56(-1.91%)
Jun 11, 2009 2812 2829 2787 2797 134,200 -18.93(-0.67%)
Jun 10, 2009 2797 2821 2790 2816 145,200 +28.36(+1.02%)
Jun 09, 2009 2767 2788 2722 2788 132,600 +19.55(+0.71%)
Jun 08, 2009 2753 2795 2729 2768 133,200 +14.45(+0.52%)
Jun 05, 2009 2784 2792 2750 2754 146,600 -13.35(-0.48%)
Jun 04, 2009 2753 2778 2728 2767 170,800 -11.35(-0.41%)
Jun 03, 2009 2722 2779 2718 2779 155,600 +54.29(+1.99%)
Jun 02, 2009 2739 2751 2713 2724 156,400 +3.02(+0.11%)
Jun 01, 2009 2668 2727 2668 2721 148,000 +88.35(+3.36%)
May 29, 2009 2601 2635 2593 2633 0 +0.00(+0.00%)
May 28, 2009 2601 2635 2593 2633 0 +0.00(+0.00%)
May 27, 2009 2601 2635 2593 2633 103,200 +44.36(+1.71%)
May 26, 2009 2615 2619 2586 2589 114,600 -21.44(-0.82%)
May 25, 2009 2555 2618 2539 2610 112,000 +12.41(+0.48%)
May 22, 2009 2596 2618 2579 2598 99,200 -13.02(-0.50%)
May 21, 2009 2639 2663 2599 2611 139,000 -40.79(-1.54%)
May 20, 2009 2681 2686 2651 2651 138,200 -25.27(-0.94%)
May 19, 2009 2679 2688 2661 2677 147,400 +23.90(+0.90%)
May 18, 2009 2633 2657 2590 2653 119,000 +7.52(+0.28%)
May 15, 2009 2647 2661 2623 2645 110,800 +5.37(+0.20%)
May 14, 2009 2631 2651 2610 2640 124,800 -23.88(-0.90%)
May 13, 2009 2629 2670 2608 2664 145,800 +45.60(+1.74%)
May 12, 2009 2562 2620 2559 2618 123,000 +38.42(+1.49%)
May 11, 2009 2646 2664 2580 2580 178,200 -45.90(-1.75%)
May 08, 2009 2587 2634 2575 2626 162,000 +28.20(+1.09%)
May 07, 2009 2612 2622 2566 2597 181,800 +4.93(+0.19%)
May 06, 2009 2564 2597 2553 2593 160,800 +25.18(+0.98%)
May 05, 2009 2577 2591 2552 2567 158,400 +7.43(+0.29%)
May 04, 2009 2487 2561 2486 2560 153,400 +82.34(+3.32%)
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.