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

ENSCO Plc (NY: ESV )

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 (%)
May 31, 2019 8.800 9.009 8.290 8.370 10,450,000 -0.77(-8.42%)
May 30, 2019 9.090 9.740 9.000 9.140 12,794,830 +0.05(+0.55%)
May 29, 2019 8.520 9.150 8.300 9.090 10,800,966 +0.31(+3.53%)
May 28, 2019 8.660 8.910 8.530 8.780 8,212,527 +0.15(+1.74%)
May 24, 2019 9.040 9.090 8.480 8.630 7,246,500 -0.22(-2.49%)
May 23, 2019 9.600 9.600 8.810 8.850 8,917,373 -1.16(-11.59%)
May 22, 2019 10.22 10.53 9.930 10.01 5,371,428 -0.36(-3.47%)
May 21, 2019 10.27 10.59 10.07 10.37 6,092,400 +0.14(+1.37%)
May 20, 2019 10.76 10.77 10.03 10.23 7,195,423 -0.63(-5.80%)
May 17, 2019 11.21 11.39 10.86 10.86 5,390,700 -0.31(-2.78%)
May 16, 2019 11.39 11.67 11.08 11.17 5,580,042 -0.15(-1.33%)
May 15, 2019 11.23 11.38 11.05 11.32 5,239,627 -0.19(-1.65%)
May 14, 2019 11.04 11.75 11.00 11.51 5,496,001 +0.61(+5.60%)
May 13, 2019 11.54 11.67 10.67 10.90 7,969,954 -0.81(-6.92%)
May 10, 2019 12.07 12.17 11.44 11.71 6,621,300 -0.43(-3.54%)
May 09, 2019 12.10 12.25 11.87 12.14 3,821,870 -0.19(-1.54%)
May 08, 2019 12.11 12.49 12.10 12.33 6,063,979 +0.25(+2.07%)
May 07, 2019 12.84 12.84 11.97 12.08 6,367,601 -1.06(-8.07%)
May 06, 2019 12.73 13.16 12.63 13.14 6,224,175 -0.07(-0.53%)
May 03, 2019 12.83 13.27 12.80 13.21 6,390,200 +0.69(+5.51%)
May 02, 2019 13.21 13.38 11.85 12.52 11,527,187 -0.71(-5.37%)
May 01, 2019 13.93 14.16 13.22 13.23 9,199,779 -0.74(-5.30%)
Apr 30, 2019 15.59 15.59 13.89 13.97 10,006,306 -1.39(-9.05%)
Apr 29, 2019 15.69 15.75 15.23 15.36 3,134,364 -0.40(-2.54%)
Apr 26, 2019 15.56 15.89 15.33 15.76 4,402,500 +0.02(+0.13%)
Apr 25, 2019 16.37 16.46 15.73 15.74 4,212,332 -0.60(-3.67%)
Apr 24, 2019 17.22 17.35 16.31 16.34 7,148,902 -0.88(-5.11%)
Apr 23, 2019 16.16 17.22 16.10 17.22 8,999,630 +1.08(+6.69%)
Apr 22, 2019 15.57 16.30 15.39 16.14 5,605,258 +0.86(+5.63%)
Apr 18, 2019 14.66 15.32 14.66 15.28 5,429,800 +0.61(+4.16%)
Apr 17, 2019 15.32 15.60 14.55 14.67 6,161,157 -0.59(-3.87%)
Apr 16, 2019 15.13 15.30 14.58 15.26 6,933,220 +0.41(+2.76%)
Apr 15, 2019 15.54 15.61 14.84 14.85 10,495,634 -0.91(-5.77%)
Apr 12, 2019 16.81 16.90 15.75 15.76 8,237,000 -0.61(-3.73%)
Apr 11, 2019 15.70 16.46 15.19 16.37 7,659,121 +12.40(+312.34%)
Apr 10, 2019 4.050 4.080 3.930 3.970 56,385,012 -0.04(-1.00%)
Apr 09, 2019 3.980 4.130 3.930 4.010 16,332,056 +0.04(+1.01%)
Apr 08, 2019 4.090 4.100 3.950 3.970 16,788,060 -0.06(-1.49%)
Apr 05, 2019 4.050 4.090 3.930 4.030 16,161,200 +0.01(+0.25%)
Apr 04, 2019 4.010 4.080 3.890 4.020 10,521,354 +0.02(+0.50%)
Apr 03, 2019 4.220 4.250 3.980 4.000 13,033,618 -0.18(-4.31%)
Apr 02, 2019 4.070 4.210 4.020 4.180 12,505,523 +0.10(+2.45%)
Apr 01, 2019 4.000 4.120 3.930 4.080 11,370,995 +0.15(+3.82%)
Mar 29, 2019 4.130 4.150 3.900 3.930 9,770,000 -0.09(-2.24%)
Mar 28, 2019 3.940 4.020 3.840 4.020 11,284,516 +0.06(+1.52%)
Mar 27, 2019 4.090 4.175 3.950 3.960 9,555,910 -0.13(-3.18%)
Mar 26, 2019 4.180 4.310 4.050 4.090 8,266,944 +0.00(+0.00%)
Mar 25, 2019 4.170 4.215 4.070 4.090 5,250,773 -0.14(-3.31%)
Mar 22, 2019 4.350 4.380 4.120 4.230 9,669,900 -0.19(-4.30%)
Mar 21, 2019 4.380 4.470 4.340 4.420 8,208,509 +0.02(+0.45%)
Mar 20, 2019 4.340 4.480 4.300 4.400 10,180,825 +0.02(+0.46%)
Mar 19, 2019 4.580 4.600 4.350 4.380 7,288,324 -0.10(-2.23%)
Mar 18, 2019 4.270 4.490 4.250 4.480 9,756,080 +0.25(+5.91%)
Mar 15, 2019 4.220 4.325 4.220 4.230 9,219,700 -0.03(-0.70%)
Mar 14, 2019 4.310 4.360 4.230 4.260 5,356,688 -0.03(-0.70%)
Mar 13, 2019 4.300 4.390 4.220 4.290 8,458,379 +0.06(+1.42%)
Mar 12, 2019 4.180 4.330 4.150 4.230 8,063,437 +0.12(+2.92%)
Mar 11, 2019 4.090 4.140 4.010 4.110 10,553,791 +0.11(+2.75%)
Mar 08, 2019 4.090 4.130 3.930 4.000 10,567,500 -0.17(-4.08%)
Mar 07, 2019 4.220 4.250 4.080 4.170 8,978,156 -0.05(-1.18%)
Mar 06, 2019 4.300 4.320 4.210 4.220 12,180,454 -0.12(-2.76%)
Mar 05, 2019 4.350 4.390 4.280 4.340 11,084,366 +0.01(+0.23%)
Mar 04, 2019 4.250 4.350 4.200 4.330 13,640,702 +0.11(+2.61%)
Mar 01, 2019 4.160 4.240 4.115 4.220 14,470,800 +0.12(+2.93%)
Feb 28, 2019 4.100 4.180 3.770 4.100 15,830,016 -0.02(-0.49%)
Feb 27, 2019 4.220 4.260 4.120 4.120 12,359,501 -0.05(-1.20%)
Feb 26, 2019 4.350 4.390 4.170 4.170 14,704,435 -0.19(-4.36%)
Feb 25, 2019 4.380 4.520 4.330 4.360 10,680,580 -0.05(-1.13%)
Feb 22, 2019 4.610 4.630 4.390 4.410 8,936,000 -0.13(-2.86%)
Feb 21, 2019 4.630 4.760 4.530 4.540 10,436,736 -0.11(-2.37%)
Feb 20, 2019 4.740 4.820 4.610 4.650 10,110,363 -0.12(-2.52%)
Feb 19, 2019 4.740 4.890 4.680 4.770 14,256,542 -0.01(-0.21%)
Feb 15, 2019 4.560 4.800 4.540 4.780 10,420,100 +0.29(+6.46%)
Feb 14, 2019 4.470 4.570 4.440 4.490 6,163,377 +0.01(+0.22%)
Feb 13, 2019 4.490 4.630 4.460 4.480 8,422,505 +0.03(+0.67%)
Feb 12, 2019 4.480 4.550 4.430 4.450 6,317,893 +0.09(+2.06%)
Feb 11, 2019 4.330 4.430 4.300 4.360 8,428,909 -0.03(-0.68%)
Feb 08, 2019 4.430 4.485 4.340 4.390 6,500,600 -0.09(-2.01%)
Feb 07, 2019 4.630 4.650 4.370 4.480 10,017,896 -0.22(-4.68%)
Feb 06, 2019 4.600 4.760 4.560 4.700 7,449,913 +0.04(+0.86%)
Feb 05, 2019 4.590 4.760 4.590 4.660 9,200,103 +0.02(+0.43%)
Feb 04, 2019 4.350 4.650 4.350 4.640 11,723,340 +0.23(+5.22%)
Feb 01, 2019 4.400 4.550 4.310 4.410 11,061,500 +0.01(+0.23%)
Jan 31, 2019 4.520 4.560 4.340 4.400 15,053,373 -0.06(-1.35%)
Jan 30, 2019 4.640 4.640 4.440 4.460 17,142,430 -0.08(-1.76%)
Jan 29, 2019 4.610 4.750 4.530 4.540 16,317,391 -0.05(-1.09%)
Jan 28, 2019 4.520 4.610 4.450 4.590 11,866,014 -0.10(-2.13%)
Jan 25, 2019 4.600 4.800 4.600 4.690 12,177,300 +0.14(+3.08%)
Jan 24, 2019 4.420 4.585 4.260 4.550 10,947,400 +0.13(+2.94%)
Jan 23, 2019 4.500 4.540 4.310 4.420 9,082,750 -0.03(-0.67%)
Jan 22, 2019 4.500 4.570 4.410 4.450 9,893,965 -0.18(-3.89%)
Jan 18, 2019 4.490 4.660 4.450 4.630 15,960,600 +0.18(+4.04%)
Jan 17, 2019 4.300 4.510 4.270 4.450 11,520,980 +0.09(+2.06%)
Jan 16, 2019 4.440 4.530 4.350 4.360 7,958,326 -0.12(-2.68%)
Jan 15, 2019 4.430 4.550 4.410 4.480 13,857,428 +0.10(+2.28%)
Jan 14, 2019 4.130 4.430 4.120 4.380 20,798,124 +0.02(+0.46%)
Jan 11, 2019 4.390 4.420 4.270 4.360 10,687,600 -0.16(-3.54%)
Jan 10, 2019 4.430 4.640 4.350 4.520 10,399,126 +0.04(+0.89%)
Jan 09, 2019 4.610 4.610 4.400 4.480 19,425,034 +0.04(+0.90%)
Jan 08, 2019 4.610 4.680 4.360 4.440 14,979,471 -0.07(-1.55%)
Jan 07, 2019 4.250 4.510 4.160 4.510 19,054,792 +0.33(+7.89%)
Jan 04, 2019 4.040 4.180 3.950 4.180 15,002,500 +0.29(+7.46%)
Jan 03, 2019 3.780 4.000 3.690 3.890 15,699,620 +0.16(+4.29%)
Jan 02, 2019 3.470 3.810 3.340 3.730 14,997,437 +0.17(+4.78%)
Dec 31, 2018 3.750 3.790 3.410 3.560 15,047,500 -0.16(-4.30%)
Dec 28, 2018 3.580 3.780 3.500 3.720 13,524,200 +0.16(+4.49%)
Dec 27, 2018 3.570 3.590 3.350 3.560 15,840,300 -0.18(-4.81%)
Dec 26, 2018 3.320 3.750 3.190 3.740 18,919,096 +0.47(+14.37%)
Dec 24, 2018 3.320 3.445 3.270 3.270 7,625,400 -0.10(-2.97%)
Dec 21, 2018 3.360 3.590 3.280 3.370 26,360,900 +0.06(+1.81%)
Dec 20, 2018 3.570 3.660 3.280 3.310 27,699,408 -0.37(-10.05%)
Dec 19, 2018 3.820 4.010 3.600 3.680 19,493,984 -0.09(-2.39%)
Dec 18, 2018 3.970 3.980 3.570 3.770 25,293,368 -0.17(-4.31%)
Dec 17, 2018 4.070 4.160 3.920 3.940 16,591,109 -0.13(-3.19%)
Dec 14, 2018 4.380 4.380 4.060 4.070 15,768,500 -0.36(-8.13%)
Dec 13, 2018 4.630 4.680 4.320 4.430 18,550,324 -0.25(-5.34%)
Dec 12, 2018 4.850 4.920 4.660 4.680 12,943,416 -0.07(-1.47%)
Dec 11, 2018 4.860 4.900 4.610 4.750 14,718,544 +0.00(+0.00%)
Dec 10, 2018 4.970 5.040 4.660 4.750 21,006,828 -0.36(-7.05%)
Dec 07, 2018 5.550 5.550 5.080 5.110 27,774,600 -0.04(-0.78%)
Dec 06, 2018 5.590 5.590 5.040 5.150 26,435,196 -0.66(-11.36%)
Dec 04, 2018 6.130 6.245 5.750 5.810 15,380,100 -0.34(-5.53%)
Dec 03, 2018 5.920 6.180 5.880 6.150 13,470,995 +0.48(+8.47%)
Nov 30, 2018 6.050 6.050 5.580 5.670 19,087,300 -0.48(-7.80%)
Nov 29, 2018 6.110 6.210 6.000 6.150 9,714,759 +0.09(+1.49%)
Nov 28, 2018 5.970 6.140 5.840 6.060 12,683,180 +0.09(+1.51%)
Nov 27, 2018 6.080 6.110 5.900 5.970 12,935,777 -0.13(-2.13%)
Nov 26, 2018 6.360 6.400 6.050 6.100 12,879,150 -0.16(-2.56%)
Nov 23, 2018 6.240 6.320 6.070 6.260 6,548,000 -0.25(-3.84%)
Nov 21, 2018 6.510 6.510 6.510 0 +0.31(+5.00%)
Nov 20, 2018 6.420 6.420 6.020 6.200 18,965,406 -0.35(-5.34%)
Nov 19, 2018 6.280 6.570 6.280 6.550 11,285,191 +0.15(+2.34%)
Nov 16, 2018 6.330 6.560 6.140 6.400 15,108,500 +0.10(+1.59%)
Nov 15, 2018 6.120 6.390 6.085 6.300 11,481,809 +0.16(+2.61%)
Nov 14, 2018 6.220 6.300 5.870 6.140 16,957,132 +0.09(+1.49%)
Nov 13, 2018 6.310 6.400 5.920 6.050 20,207,598 -0.27(-4.27%)
Nov 12, 2018 7.100 7.160 6.280 6.320 15,863,273 -0.66(-9.46%)
Nov 09, 2018 6.790 7.045 6.490 6.980 15,791,600 +0.05(+0.72%)
Nov 08, 2018 7.420 7.470 6.910 6.930 12,890,930 -0.58(-7.72%)
Nov 07, 2018 7.530 7.730 7.430 7.510 13,184,603 +0.11(+1.49%)
Nov 06, 2018 7.340 7.460 7.160 7.400 11,907,090 +0.07(+0.95%)
Nov 05, 2018 7.290 7.350 7.100 7.330 9,900,481 +0.17(+2.37%)
Nov 02, 2018 7.120 7.330 7.030 7.160 12,204,900 +0.09(+1.27%)
Nov 01, 2018 7.250 7.250 6.865 7.070 13,011,812 -0.07(-0.98%)
Oct 31, 2018 6.960 7.420 6.960 7.140 16,376,595 +0.17(+2.44%)
Oct 30, 2018 6.850 7.030 6.620 6.970 19,134,112 +0.09(+1.31%)
Oct 29, 2018 7.360 7.380 6.850 6.880 15,976,448 -0.46(-6.27%)
Oct 26, 2018 7.270 7.530 7.100 7.340 12,837,400 -0.10(-1.34%)
Oct 25, 2018 7.420 7.560 7.340 7.440 7,088,073 +0.18(+2.48%)
Oct 24, 2018 7.880 7.890 7.260 7.260 18,095,086 -0.48(-6.20%)
Oct 23, 2018 7.820 7.820 7.560 7.740 12,249,734 -0.37(-4.56%)
Oct 22, 2018 8.200 8.325 8.080 8.110 8,060,808 -0.10(-1.22%)
Oct 19, 2018 8.250 8.520 8.200 8.210 7,200,400 +0.01(+0.12%)
Oct 18, 2018 8.460 8.520 8.130 8.200 13,197,769 -0.53(-6.07%)
Oct 17, 2018 8.740 8.820 8.540 8.730 9,451,004 -0.09(-1.02%)
Oct 16, 2018 8.890 8.890 8.640 8.820 7,528,048 +0.00(+0.00%)
Oct 15, 2018 8.710 8.900 8.575 8.820 12,031,394 +0.11(+1.26%)
Oct 12, 2018 8.820 8.890 8.590 8.710 12,599,900 +0.15(+1.75%)
Oct 11, 2018 8.420 8.895 8.330 8.560 17,688,150 -0.06(-0.70%)
Oct 10, 2018 9.350 9.400 8.600 8.620 20,660,168 -0.79(-8.40%)
Oct 09, 2018 8.970 9.510 8.780 9.410 25,032,792 +0.62(+7.05%)
Oct 08, 2018 8.300 8.860 8.300 8.790 28,152,096 +0.31(+3.66%)
Oct 05, 2018 8.370 8.530 8.330 8.480 7,246,000 +0.13(+1.56%)
Oct 04, 2018 8.390 8.510 8.215 8.350 6,597,907 -0.19(-2.22%)
Oct 03, 2018 8.460 8.540 8.300 8.540 9,310,365 +0.13(+1.55%)
Oct 02, 2018 8.480 8.525 8.175 8.410 7,413,112 -0.09(-1.06%)
Oct 01, 2018 8.490 8.610 8.320 8.500 8,574,280 +0.06(+0.71%)
Sep 28, 2018 8.400 8.660 8.380 8.440 12,286,300 -0.03(-0.35%)
Sep 27, 2018 8.330 8.480 8.245 8.470 6,487,757 +0.24(+2.92%)
Sep 26, 2018 8.450 8.480 8.170 8.230 12,900,517 -0.31(-3.63%)
Sep 25, 2018 8.470 8.740 8.400 8.540 15,675,397 +0.17(+2.03%)
Sep 24, 2018 8.150 8.420 7.995 8.370 18,434,712 +0.42(+5.28%)
Sep 21, 2018 7.750 8.060 7.720 7.950 18,991,600 +0.25(+3.25%)
Sep 20, 2018 7.750 7.850 7.650 7.700 11,120,289 +0.09(+1.18%)
Sep 19, 2018 7.480 7.760 7.450 7.610 10,392,702 +0.21(+2.84%)
Sep 18, 2018 7.270 7.520 7.230 7.400 8,873,299 +0.28(+3.93%)
Sep 17, 2018 7.550 7.555 7.090 7.120 14,568,533 -0.38(-5.07%)
Sep 14, 2018 7.240 7.530 7.120 7.500 10,925,700 +0.18(+2.46%)
Sep 13, 2018 7.060 7.420 7.060 7.320 10,458,930 +0.23(+3.24%)
Sep 12, 2018 7.040 7.280 7.010 7.090 14,549,439 +0.24(+3.50%)
Sep 11, 2018 6.510 6.900 6.510 6.850 12,357,539 +0.29(+4.42%)
Sep 10, 2018 6.500 6.630 6.460 6.560 5,931,482 +0.10(+1.55%)
Sep 07, 2018 6.260 6.490 6.130 6.460 7,919,600 +0.04(+0.62%)
Sep 06, 2018 6.660 6.660 6.365 6.420 8,495,736 -0.26(-3.89%)
Sep 05, 2018 6.660 6.680 6.430 6.680 12,015,629 -0.05(-0.74%)
Sep 04, 2018 6.920 6.990 6.680 6.730 11,923,970 -0.11(-1.61%)
Aug 31, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
Aug 30, 2018 7.100 7.165 6.910 6.920 6,495,165 -0.16(-2.26%)
Aug 29, 2018 6.900 7.140 6.900 7.080 6,367,633 +0.20(+2.91%)
Aug 28, 2018 6.870 7.050 6.850 6.880 9,101,025 +0.03(+0.44%)
Aug 27, 2018 6.810 6.940 6.780 6.850 5,091,076 +0.06(+0.88%)
Aug 24, 2018 6.850 6.980 6.750 6.790 6,450,700 +0.08(+1.19%)
Aug 23, 2018 6.600 6.750 6.570 6.710 7,336,713 +0.05(+0.75%)
Aug 22, 2018 6.560 6.745 6.500 6.660 9,676,916 +0.25(+3.90%)
Aug 21, 2018 6.450 6.690 6.365 6.410 14,878,211 +0.08(+1.26%)
Aug 20, 2018 6.100 6.375 6.100 6.330 9,767,580 +0.16(+2.59%)
Aug 17, 2018 6.180 6.240 6.050 6.170 13,097,100 -0.01(-0.16%)
Aug 16, 2018 6.230 6.300 6.140 6.180 14,619,105 +0.02(+0.32%)
Aug 15, 2018 6.580 6.590 6.030 6.160 18,960,636 -0.54(-8.06%)
Aug 14, 2018 6.720 6.890 6.660 6.700 8,318,058 +0.08(+1.21%)
Aug 13, 2018 7.110 7.110 6.600 6.620 14,818,461 -0.52(-7.28%)
Aug 10, 2018 7.080 7.180 6.960 7.140 18,848,000 +0.05(+0.71%)
Aug 09, 2018 7.390 7.430 7.070 7.090 9,344,600 -0.35(-4.70%)
Aug 08, 2018 7.510 7.600 7.350 7.440 7,144,916 -0.17(-2.23%)
Aug 07, 2018 7.550 7.720 7.490 7.610 8,179,994 +0.21(+2.84%)
Aug 06, 2018 7.400 7.560 7.350 7.400 8,764,330 +0.07(+0.95%)
Aug 03, 2018 7.320 7.615 7.320 7.330 6,788,100 -0.06(-0.81%)
Aug 02, 2018 7.120 7.460 7.100 7.390 8,383,509 +0.12(+1.65%)
Aug 01, 2018 7.250 7.320 7.020 7.270 8,862,316 -0.16(-2.15%)
Jul 31, 2018 7.330 7.570 7.156 7.430 12,369,835 +0.04(+0.54%)
Jul 30, 2018 7.210 7.475 7.200 7.390 10,454,070 +0.31(+4.38%)
Jul 27, 2018 7.180 7.340 7.060 7.080 10,252,500 -0.09(-1.26%)
Jul 26, 2018 6.840 7.210 6.700 7.170 13,972,569 +0.41(+6.07%)
Jul 25, 2018 6.710 6.850 6.540 6.760 13,261,386 +0.05(+0.75%)
Jul 24, 2018 6.780 6.910 6.710 6.710 9,993,300 -0.04(-0.59%)
Jul 23, 2018 6.860 6.900 6.650 6.750 9,320,633 -0.06(-0.88%)
Jul 20, 2018 6.950 6.970 6.690 6.810 12,564,415 -0.13(-1.87%)
Jul 19, 2018 7.000 7.120 6.890 6.940 8,788,948 -0.13(-1.84%)
Jul 18, 2018 7.110 7.195 6.940 7.070 8,193,754 -0.08(-1.12%)
Jul 17, 2018 7.280 7.345 7.070 7.150 11,527,621 -0.19(-2.59%)
Jul 16, 2018 7.360 7.480 7.100 7.340 12,299,433 -0.26(-3.42%)
Jul 13, 2018 7.640 7.695 7.504 7.600 8,632,697 +0.00(+0.00%)
Jul 12, 2018 7.840 7.870 7.430 7.600 14,346,775 -0.06(-0.78%)
Jul 11, 2018 7.620 8.000 7.540 7.660 21,963,828 -0.23(-2.92%)
Jul 10, 2018 7.540 7.940 7.500 7.890 22,590,866 +0.44(+5.91%)
Jul 09, 2018 7.320 7.500 7.260 7.450 13,732,313 +0.19(+2.62%)
Jul 06, 2018 6.840 7.270 6.820 7.260 9,802,001 +0.19(+2.69%)
Jul 05, 2018 7.030 7.125 6.980 7.070 11,290,578 +0.07(+1.00%)
Jul 03, 2018 7.000 7.000 7.000 0 +0.08(+1.16%)
Jul 02, 2018 7.150 7.190 6.840 6.920 17,083,368 -0.34(-4.68%)
Jun 29, 2018 7.420 7.210 7.260 12,698,103 +0.05(+0.69%)
Jun 28, 2018 7.080 7.390 7.030 7.210 16,538,400 +0.16(+2.27%)
Jun 27, 2018 6.660 7.250 6.660 7.050 32,807,244 +0.55(+8.46%)
Jun 26, 2018 6.280 6.580 6.135 6.500 13,138,826 +0.22(+3.50%)
Jun 25, 2018 6.460 6.515 6.110 6.280 14,493,458 -0.07(-1.10%)
Jun 22, 2018 6.250 6.600 6.250 6.350 67,000,664 +0.37(+6.19%)
Jun 21, 2018 6.150 6.180 5.920 5.980 16,936,508 -0.27(-4.32%)
Jun 20, 2018 6.150 6.320 5.960 6.250 18,632,020 +0.22(+3.65%)
Jun 19, 2018 5.870 6.050 5.820 6.030 10,231,046 +0.02(+0.33%)
Jun 18, 2018 5.800 6.075 5.800 6.010 14,085,725 +0.16(+2.74%)
Jun 15, 2018 6.290 5.760 5.850 26,587,256 -0.44(-7.00%)
Jun 14, 2018 6.570 6.600 6.210 6.290 16,749,926 -0.19(-2.93%)
Jun 13, 2018 6.530 6.540 6.340 6.480 8,432,511 -0.09(-1.37%)
Jun 12, 2018 6.640 6.730 6.500 6.570 8,443,721 -0.09(-1.35%)
Jun 11, 2018 6.600 6.705 6.490 6.660 10,569,335 -0.03(-0.45%)
Jun 08, 2018 6.840 6.900 6.600 6.690 13,392,941 -0.13(-1.91%)
Jun 07, 2018 6.730 7.020 6.670 6.820 15,701,837 +0.15(+2.25%)
Jun 06, 2018 6.545 6.670 9,830,131 +0.11(+1.68%)
Jun 05, 2018 6.410 6.666 6.370 6.560 8,641,376 +0.08(+1.23%)
Jun 04, 2018 6.630 6.720 6.360 6.480 9,598,847 -0.10(-1.52%)
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.