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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2019 2.050 2.085 2.026 2.061 11,557,387 +0.01(+0.29%)
May 30, 2019 2.056 2.096 2.047 2.056 7,825,411 -0.02(-0.86%)
May 29, 2019 2.038 2.091 2.020 2.073 9,170,472 +0.02(+1.16%)
May 28, 2019 2.014 2.056 1.990 2.050 10,704,821 +0.04(+1.77%)
May 24, 2019 2.044 2.056 2.002 2.014 6,154,126 -0.01(-0.29%)
May 23, 2019 2.038 2.061 2.002 2.020 9,390,808 -0.04(-2.01%)
May 22, 2019 2.073 2.112 2.056 2.061 15,266,653 +0.00(+0.00%)
May 21, 2019 1.973 2.079 1.961 2.061 15,888,870 +0.10(+4.95%)
May 20, 2019 1.958 1.988 1.935 1.964 12,557,791 +0.00(+0.00%)
May 17, 2019 1.964 2.000 1.935 1.964 23,377,804 -0.02(-1.19%)
May 16, 2019 2.029 2.047 1.976 1.988 14,456,918 -0.04(-1.75%)
May 15, 2019 2.000 2.041 1.982 2.023 14,975,780 -0.04(-1.72%)
May 14, 2019 2.029 2.064 2.023 2.059 15,907,162 +0.04(+2.05%)
May 13, 2019 2.029 2.041 1.994 2.017 14,516,382 -0.07(-3.39%)
May 10, 2019 2.106 2.118 2.047 2.088 14,679,197 -0.01(-0.56%)
May 09, 2019 2.094 2.118 2.059 2.100 19,404,164 -0.03(-1.38%)
May 08, 2019 2.177 2.200 2.100 2.129 53,762,256 +0.04(+1.98%)
May 07, 2019 2.041 2.088 2.017 2.088 22,382,974 +0.01(+0.28%)
May 06, 2019 2.053 2.112 2.047 2.082 18,761,564 -0.04(-1.67%)
May 03, 2019 2.082 2.135 2.082 2.118 17,927,018 +0.05(+2.57%)
May 02, 2019 2.070 2.088 2.047 2.064 18,314,410 +0.00(+0.00%)
May 01, 2019 2.112 2.129 2.047 2.064 11,857,588 -0.05(-2.23%)
Apr 30, 2019 2.147 2.168 2.106 2.112 13,622,738 -0.03(-1.38%)
Apr 29, 2019 2.153 2.165 2.129 2.141 10,791,647 -0.01(-0.27%)
Apr 26, 2019 2.171 2.186 2.135 2.147 13,473,280 -0.01(-0.55%)
Apr 25, 2019 2.147 2.185 2.123 2.159 14,142,629 +0.01(+0.55%)
Apr 24, 2019 2.194 2.197 2.129 2.147 19,777,138 -0.05(-2.41%)
Apr 23, 2019 2.230 2.247 2.200 2.200 19,819,696 -0.04(-1.58%)
Apr 22, 2019 2.259 2.270 2.218 2.236 9,045,650 -0.01(-0.53%)
Apr 18, 2019 2.283 2.294 2.230 2.247 13,991,724 -0.01(-0.52%)
Apr 17, 2019 2.318 2.336 2.218 2.259 21,256,704 -0.04(-1.54%)
Apr 16, 2019 2.224 2.336 2.224 2.294 27,156,916 +0.04(+1.57%)
Apr 15, 2019 2.306 2.306 2.247 2.259 16,336,737 -0.02(-1.03%)
Apr 12, 2019 2.312 2.351 2.265 2.283 15,689,637 -0.04(-1.78%)
Apr 11, 2019 2.389 2.412 2.318 2.324 17,544,962 -0.08(-3.43%)
Apr 10, 2019 2.395 2.412 2.359 2.407 16,995,238 +0.01(+0.25%)
Apr 09, 2019 2.401 2.407 2.348 2.401 33,309,186 -0.04(-1.69%)
Apr 08, 2019 2.436 2.460 2.408 2.442 12,457,320 +0.03(+1.22%)
Apr 05, 2019 2.466 2.489 2.395 2.412 18,823,190 -0.08(-3.08%)
Apr 04, 2019 2.430 2.499 2.418 2.489 16,342,540 +0.05(+1.93%)
Apr 03, 2019 2.501 2.536 2.430 2.442 24,859,488 -0.02(-0.72%)
Apr 02, 2019 2.477 2.501 2.427 2.460 23,211,424 +0.01(+0.48%)
Apr 01, 2019 2.365 2.489 2.359 2.448 37,799,228 +0.16(+6.96%)
Mar 29, 2019 2.289 2.348 2.277 2.289 21,688,368 +0.04(+1.84%)
Mar 28, 2019 2.206 2.259 2.177 2.247 20,625,464 +0.04(+1.60%)
Mar 27, 2019 2.265 2.283 2.200 2.212 27,849,206 -0.12(-5.06%)
Mar 26, 2019 2.330 2.345 2.283 2.330 13,531,487 +0.04(+1.80%)
Mar 25, 2019 2.271 2.324 2.265 2.289 15,993,819 +0.02(+0.78%)
Mar 22, 2019 2.365 2.383 2.265 2.271 15,963,948 -0.18(-7.23%)
Mar 21, 2019 2.501 2.513 2.401 2.448 26,031,314 -0.04(-1.43%)
Mar 20, 2019 2.471 2.530 2.445 2.483 20,734,122 +0.00(+0.00%)
Mar 19, 2019 2.448 2.530 2.439 2.483 30,697,248 +0.05(+1.94%)
Mar 18, 2019 2.365 2.454 2.359 2.436 38,316,264 +0.09(+3.77%)
Mar 15, 2019 2.283 2.365 2.277 2.348 22,151,034 +0.08(+3.38%)
Mar 14, 2019 2.324 2.342 2.259 2.271 21,600,524 -0.05(-2.28%)
Mar 13, 2019 2.283 2.341 2.277 2.324 14,069,170 +0.04(+1.55%)
Mar 12, 2019 2.300 2.318 2.289 2.289 11,060,501 -0.02(-1.02%)
Mar 11, 2019 2.289 2.312 2.241 2.312 24,797,258 +0.06(+2.62%)
Mar 08, 2019 2.224 2.259 2.206 2.253 13,631,966 -0.01(-0.48%)
Mar 07, 2019 2.288 2.299 2.235 2.264 26,230,820 -0.04(-1.53%)
Mar 06, 2019 2.387 2.411 2.299 2.299 14,117,005 -0.09(-3.69%)
Mar 05, 2019 2.376 2.423 2.364 2.387 5,849,336 +0.01(+0.25%)
Mar 04, 2019 2.323 2.381 2.317 2.381 11,032,630 +0.05(+2.27%)
Mar 01, 2019 2.352 2.376 2.329 2.329 8,925,834 -0.05(-1.98%)
Feb 28, 2019 2.434 2.446 2.364 2.376 15,530,102 -0.08(-3.11%)
Feb 27, 2019 2.423 2.452 2.411 2.452 17,385,634 +0.02(+0.72%)
Feb 26, 2019 2.411 2.440 2.405 2.434 13,673,862 +0.02(+0.97%)
Feb 25, 2019 2.399 2.434 2.387 2.411 17,533,240 +0.04(+1.48%)
Feb 22, 2019 2.399 2.405 2.346 2.376 17,743,240 +0.01(+0.50%)
Feb 21, 2019 2.393 2.423 2.346 2.364 45,754,552 -0.13(-5.40%)
Feb 20, 2019 2.446 2.511 2.440 2.499 25,830,924 +0.04(+1.67%)
Feb 19, 2019 2.434 2.499 2.434 2.458 13,991,107 -0.02(-0.71%)
Feb 15, 2019 2.481 2.505 2.446 2.475 20,105,800 -0.02(-0.94%)
Feb 14, 2019 2.411 2.522 2.393 2.499 35,761,448 +0.06(+2.40%)
Feb 13, 2019 2.458 2.493 2.428 2.440 23,432,824 -0.02(-0.72%)
Feb 12, 2019 2.428 2.475 2.423 2.458 16,168,638 +0.05(+1.95%)
Feb 11, 2019 2.387 2.428 2.352 2.411 23,750,256 +0.02(+0.98%)
Feb 08, 2019 2.370 2.411 2.346 2.387 13,801,662 -0.01(-0.24%)
Feb 07, 2019 2.458 2.469 2.376 2.393 14,856,315 -0.04(-1.45%)
Feb 06, 2019 2.475 2.505 2.417 2.428 16,859,842 -0.12(-4.61%)
Feb 05, 2019 2.546 2.575 2.528 2.546 11,781,235 +0.02(+0.70%)
Feb 04, 2019 2.493 2.557 2.475 2.528 8,916,563 +0.00(+0.00%)
Feb 01, 2019 2.534 2.560 2.507 2.528 10,321,753 -0.01(-0.46%)
Jan 31, 2019 2.557 2.563 2.499 2.540 15,953,423 -0.01(-0.46%)
Jan 30, 2019 2.540 2.569 2.499 2.552 22,348,786 +0.09(+3.82%)
Jan 29, 2019 2.464 2.487 2.440 2.458 12,359,290 +0.04(+1.45%)
Jan 28, 2019 2.464 2.487 2.417 2.423 16,608,971 -0.10(-3.95%)
Jan 25, 2019 2.511 2.534 2.481 2.522 14,169,736 +0.05(+1.90%)
Jan 24, 2019 2.440 2.505 2.428 2.475 29,785,966 +0.02(+0.72%)
Jan 23, 2019 2.376 2.458 2.358 2.458 18,969,324 +0.11(+4.49%)
Jan 22, 2019 2.387 2.405 2.346 2.352 13,814,095 -0.05(-1.96%)
Jan 18, 2019 2.387 2.417 2.355 2.399 20,452,566 +0.04(+1.74%)
Jan 17, 2019 2.305 2.376 2.293 2.358 30,162,584 +0.02(+0.75%)
Jan 16, 2019 2.335 2.370 2.323 2.340 15,536,858 +0.00(+0.00%)
Jan 15, 2019 2.393 2.411 2.317 2.340 21,242,848 -0.05(-1.97%)
Jan 14, 2019 2.352 2.414 2.340 2.387 14,012,940 -0.04(-1.69%)
Jan 11, 2019 2.358 2.440 2.346 2.428 31,034,646 -0.02(-0.96%)
Jan 10, 2019 2.493 2.499 2.434 2.452 15,455,577 -0.06(-2.56%)
Jan 09, 2019 2.505 2.528 2.487 2.516 14,532,924 +0.07(+2.88%)
Jan 08, 2019 2.440 2.467 2.402 2.446 16,133,999 +0.03(+1.21%)
Jan 07, 2019 2.434 2.469 2.399 2.417 17,597,698 -0.01(-0.24%)
Jan 04, 2019 2.370 2.446 2.358 2.423 16,434,098 +0.11(+4.56%)
Jan 03, 2019 2.393 2.399 2.288 2.317 16,777,274 -0.02(-1.00%)
Jan 02, 2019 2.252 2.358 2.241 2.340 22,817,184 +0.13(+6.12%)
Dec 31, 2018 2.200 2.217 2.150 2.205 7,213,497 +0.01(+0.53%)
Dec 28, 2018 2.194 2.235 2.176 2.194 7,097,739 +0.01(+0.27%)
Dec 27, 2018 2.176 2.188 2.118 2.188 23,615,284 -0.06(-2.61%)
Dec 26, 2018 2.147 2.247 2.141 2.247 10,701,660 +0.08(+3.79%)
Dec 24, 2018 2.164 2.200 2.147 2.164 6,968,001 -0.01(-0.54%)
Dec 21, 2018 2.241 2.264 2.159 2.176 16,937,364 -0.04(-1.59%)
Dec 20, 2018 2.270 2.302 2.176 2.211 35,554,776 -0.02(-0.79%)
Dec 19, 2018 2.305 2.358 2.217 2.229 23,872,588 -0.05(-2.06%)
Dec 18, 2018 2.288 2.311 2.270 2.276 16,599,550 +0.04(+1.84%)
Dec 17, 2018 2.276 2.314 2.229 2.235 19,411,522 -0.01(-0.52%)
Dec 14, 2018 2.276 2.311 2.229 2.247 20,600,884 -0.06(-2.54%)
Dec 13, 2018 2.329 2.335 2.270 2.305 14,625,898 -0.02(-1.01%)
Dec 12, 2018 2.364 2.387 2.323 2.329 26,001,518 +0.02(+1.02%)
Dec 11, 2018 2.340 2.346 2.264 2.305 15,474,025 +0.03(+1.29%)
Dec 10, 2018 2.299 2.335 2.258 2.276 31,973,818 -0.07(-3.00%)
Dec 07, 2018 2.417 2.458 2.335 2.346 22,948,102 -0.04(-1.48%)
Dec 06, 2018 2.335 2.393 2.299 2.381 19,276,962 +0.00(+0.00%)
Dec 04, 2018 2.464 2.475 2.376 2.381 20,399,374 -0.08(-3.33%)
Dec 03, 2018 2.487 2.499 2.440 2.464 17,618,836 +0.11(+4.48%)
Nov 30, 2018 2.293 2.370 2.258 2.358 22,705,844 +0.08(+3.61%)
Nov 29, 2018 2.329 2.340 2.270 2.276 25,633,472 -0.04(-1.52%)
Nov 28, 2018 2.270 2.323 2.205 2.311 43,932,304 +0.08(+3.41%)
Nov 27, 2018 2.235 2.252 2.200 2.235 21,293,070 +0.00(+0.00%)
Nov 26, 2018 2.241 2.285 2.200 2.235 18,325,158 -0.05(-2.31%)
Nov 23, 2018 2.311 2.335 2.282 2.288 10,007,552 -0.08(-3.28%)
Nov 21, 2018 2.365 2.365 2.365 0 -0.03(-1.22%)
Nov 20, 2018 2.441 2.453 2.377 2.394 18,299,566 -0.11(-4.42%)
Nov 19, 2018 2.493 2.552 2.464 2.505 24,004,244 -0.03(-1.15%)
Nov 16, 2018 2.406 2.546 2.394 2.534 29,884,460 +0.17(+7.14%)
Nov 15, 2018 2.348 2.447 2.348 2.365 25,615,866 +0.02(+0.74%)
Nov 14, 2018 2.319 2.354 2.249 2.348 27,719,264 +0.01(+0.25%)
Nov 13, 2018 2.324 2.388 2.295 2.342 28,386,790 -0.07(-2.90%)
Nov 12, 2018 2.482 2.482 2.383 2.412 20,234,746 -0.12(-4.61%)
Nov 09, 2018 2.517 2.534 2.447 2.528 18,361,056 +0.02(+0.70%)
Nov 08, 2018 2.546 2.604 2.487 2.511 17,763,304 -0.06(-2.27%)
Nov 07, 2018 2.592 2.610 2.534 2.569 23,723,076 -0.06(-2.22%)
Nov 06, 2018 2.610 2.662 2.598 2.627 19,729,064 +0.01(+0.22%)
Nov 05, 2018 2.662 2.726 2.621 2.621 40,102,172 -0.10(-3.64%)
Nov 02, 2018 2.627 2.744 2.587 2.721 30,782,058 +0.13(+4.94%)
Nov 01, 2018 2.540 2.633 2.528 2.592 65,124,832 +0.06(+2.30%)
Oct 31, 2018 2.476 2.540 2.429 2.534 48,509,864 +0.06(+2.59%)
Oct 30, 2018 2.447 2.505 2.429 2.470 25,182,692 +0.05(+1.92%)
Oct 29, 2018 2.534 2.557 2.406 2.423 50,498,232 -0.08(-3.03%)
Oct 26, 2018 2.383 2.505 2.336 2.499 52,765,272 +0.10(+4.38%)
Oct 25, 2018 2.342 2.423 2.307 2.394 20,704,784 +0.12(+5.12%)
Oct 24, 2018 2.458 2.476 2.269 2.278 31,657,834 -0.16(-6.68%)
Oct 23, 2018 2.412 2.453 2.371 2.441 18,754,704 -0.04(-1.64%)
Oct 22, 2018 2.394 2.482 2.388 2.482 17,008,110 +0.15(+6.50%)
Oct 19, 2018 2.429 2.458 2.319 2.330 32,999,880 -0.08(-3.15%)
Oct 18, 2018 2.499 2.511 2.400 2.406 14,940,123 -0.12(-4.62%)
Oct 17, 2018 2.511 2.557 2.455 2.522 21,988,348 +0.01(+0.46%)
Oct 16, 2018 2.487 2.517 2.458 2.511 22,056,644 +0.09(+3.86%)
Oct 15, 2018 2.464 2.499 2.406 2.418 11,174,135 -0.03(-1.43%)
Oct 12, 2018 2.441 2.487 2.400 2.453 12,770,498 +0.05(+1.94%)
Oct 11, 2018 2.412 2.464 2.359 2.406 24,649,848 +0.02(+0.73%)
Oct 10, 2018 2.487 2.487 2.388 2.388 20,436,712 -0.12(-4.65%)
Oct 09, 2018 2.453 2.552 2.406 2.505 54,850,916 +0.09(+3.61%)
Oct 08, 2018 2.505 2.517 2.383 2.418 30,447,288 +0.03(+1.47%)
Oct 05, 2018 2.383 2.406 2.336 2.383 13,976,567 -0.02(-0.97%)
Oct 04, 2018 2.453 2.476 2.371 2.406 15,143,895 -0.06(-2.36%)
Oct 03, 2018 2.598 2.610 2.423 2.464 37,099,268 +0.00(+0.00%)
Oct 02, 2018 2.517 2.540 2.458 2.464 34,429,368 +0.04(+1.68%)
Oct 01, 2018 2.458 2.479 2.395 2.423 25,640,892 -0.03(-1.19%)
Sep 28, 2018 2.470 2.517 2.441 2.453 18,087,434 -0.05(-2.09%)
Sep 27, 2018 2.499 2.511 2.438 2.505 22,272,814 +0.05(+1.90%)
Sep 26, 2018 2.522 2.531 2.447 2.458 18,222,776 -0.03(-1.17%)
Sep 25, 2018 2.319 2.499 2.319 2.487 21,395,724 +0.13(+5.69%)
Sep 24, 2018 2.447 2.470 2.354 2.354 12,047,346 -0.10(-4.04%)
Sep 21, 2018 2.423 2.476 2.415 2.453 15,076,209 +0.03(+1.45%)
Sep 20, 2018 2.418 2.423 2.365 2.418 13,575,377 +0.06(+2.47%)
Sep 19, 2018 2.365 2.429 2.348 2.359 19,945,126 +0.00(+0.00%)
Sep 18, 2018 2.214 2.359 2.214 2.359 25,222,290 +0.15(+6.58%)
Sep 17, 2018 2.155 2.237 2.155 2.214 12,411,245 +0.08(+3.54%)
Sep 14, 2018 2.150 2.161 2.097 2.138 6,311,350 +0.02(+0.82%)
Sep 13, 2018 2.138 2.173 2.115 2.120 22,424,556 -0.03(-1.62%)
Sep 12, 2018 2.161 2.176 2.120 2.155 11,578,876 +0.03(+1.65%)
Sep 11, 2018 2.126 2.150 2.091 2.120 26,164,586 -0.09(-3.96%)
Sep 10, 2018 2.266 2.278 2.199 2.208 12,922,917 -0.06(-2.82%)
Sep 07, 2018 2.260 2.301 2.196 2.272 12,358,862 +0.04(+1.83%)
Sep 06, 2018 2.190 2.241 2.173 2.231 15,365,641 +0.06(+2.96%)
Sep 05, 2018 2.144 2.196 2.123 2.167 14,152,924 +0.01(+0.27%)
Sep 04, 2018 2.179 2.199 2.144 2.161 15,050,856 -0.11(-4.87%)
Aug 31, 2018 2.272 2.272 2.272 0 +0.06(+2.63%)
Aug 30, 2018 2.289 2.295 2.192 2.214 11,291,125 -0.08(-3.31%)
Aug 29, 2018 2.278 2.330 2.260 2.289 12,281,232 +0.01(+0.26%)
Aug 28, 2018 2.266 2.284 2.220 2.284 15,948,247 +0.00(+0.00%)
Aug 27, 2018 2.249 2.301 2.249 2.284 10,581,064 +0.04(+1.82%)
Aug 24, 2018 2.272 2.278 2.214 2.243 8,374,164 +0.04(+1.85%)
Aug 23, 2018 2.319 2.339 2.196 2.202 11,307,263 -0.11(-4.80%)
Aug 22, 2018 2.244 2.313 2.226 2.313 11,984,348 +0.05(+2.04%)
Aug 21, 2018 2.325 2.359 2.255 2.267 15,864,719 -0.08(-3.45%)
Aug 20, 2018 2.313 2.363 2.290 2.348 11,185,541 +0.06(+2.53%)
Aug 17, 2018 2.244 2.307 2.209 2.290 17,145,930 +0.02(+1.02%)
Aug 16, 2018 2.336 2.339 2.258 2.267 12,364,183 -0.02(-0.76%)
Aug 15, 2018 2.342 2.357 2.278 2.284 14,453,507 -0.12(-4.82%)
Aug 14, 2018 2.371 2.400 2.345 2.400 12,905,611 +0.08(+3.23%)
Aug 13, 2018 2.371 2.394 2.270 2.325 14,826,079 -0.06(-2.66%)
Aug 10, 2018 2.411 2.414 2.336 2.388 23,640,566 -0.12(-4.84%)
Aug 09, 2018 2.614 2.620 2.494 2.510 14,394,886 -0.13(-4.82%)
Aug 08, 2018 2.672 2.675 2.568 2.637 27,297,618 +0.10(+3.87%)
Aug 07, 2018 2.637 2.640 2.527 2.539 16,052,444 -0.06(-2.23%)
Aug 06, 2018 2.625 2.643 2.585 2.596 7,337,706 -0.03(-1.32%)
Aug 03, 2018 2.579 2.654 2.544 2.631 10,296,101 +0.08(+3.17%)
Aug 02, 2018 2.463 2.570 2.452 2.550 16,849,258 +0.05(+2.08%)
Aug 01, 2018 2.527 2.579 2.498 2.498 24,422,804 -0.05(-1.82%)
Jul 31, 2018 2.596 2.625 2.521 2.544 14,545,304 -0.07(-2.65%)
Jul 30, 2018 2.620 2.631 2.585 2.614 7,566,491 +0.03(+1.12%)
Jul 27, 2018 2.533 2.602 2.524 2.585 13,351,902 +0.09(+3.71%)
Jul 26, 2018 2.550 2.550 2.475 2.492 13,745,360 -0.08(-3.15%)
Jul 25, 2018 2.573 2.599 2.524 2.573 15,497,925 +0.01(+0.23%)
Jul 24, 2018 2.585 2.602 2.539 2.568 16,479,508 +0.09(+3.74%)
Jul 23, 2018 2.463 2.492 2.452 2.475 11,452,991 +0.03(+1.42%)
Jul 20, 2018 2.452 2.487 2.429 2.440 19,071,360 +0.08(+3.18%)
Jul 19, 2018 2.354 2.371 2.299 2.365 12,416,304 -0.06(-2.62%)
Jul 18, 2018 2.429 2.463 2.382 2.429 13,214,876 +0.03(+1.20%)
Jul 17, 2018 2.336 2.440 2.325 2.400 15,204,906 +0.08(+3.23%)
Jul 16, 2018 2.296 2.333 2.255 2.325 13,229,262 +0.01(+0.50%)
Jul 13, 2018 2.313 2.345 2.281 2.313 5,495,453 +0.00(+0.00%)
Jul 12, 2018 2.238 2.330 2.221 2.313 14,345,121 +0.10(+4.44%)
Jul 11, 2018 2.255 2.273 2.186 2.215 17,430,006 -0.09(-3.77%)
Jul 10, 2018 2.336 2.345 2.270 2.302 22,598,586 -0.01(-0.50%)
Jul 09, 2018 2.296 2.348 2.273 2.313 12,348,262 +0.03(+1.52%)
Jul 06, 2018 2.186 2.319 2.174 2.278 33,206,104 +0.08(+3.41%)
Jul 05, 2018 2.197 2.238 2.128 2.203 36,424,000 +0.13(+6.13%)
Jul 03, 2018 2.076 2.076 2.076 0 +0.04(+1.99%)
Jul 02, 2018 2.007 2.064 2.001 2.036 13,026,921 -0.01(-0.56%)
Jun 29, 2018 2.118 2.024 2.047 17,310,728 -0.03(-1.39%)
Jun 28, 2018 2.012 2.099 1.975 2.076 29,464,252 +0.08(+4.06%)
Jun 27, 2018 2.036 2.070 1.946 1.995 19,606,434 -0.03(-1.71%)
Jun 26, 2018 2.099 2.105 2.024 2.030 14,178,481 -0.09(-4.10%)
Jun 25, 2018 2.174 2.180 2.059 2.116 18,862,064 -0.06(-2.66%)
Jun 22, 2018 2.192 2.195 2.105 2.174 18,245,482 +0.04(+1.90%)
Jun 21, 2018 2.226 2.244 2.122 2.134 15,475,871 -0.11(-4.90%)
Jun 20, 2018 2.203 2.276 2.157 2.244 35,185,684 +0.10(+4.58%)
Jun 19, 2018 2.116 2.177 2.084 2.145 25,510,342 -0.03(-1.33%)
Jun 18, 2018 2.116 2.186 2.088 2.174 15,297,657 +0.02(+1.08%)
Jun 15, 2018 2.163 2.099 2.151 14,563,694 -0.01(-0.53%)
Jun 14, 2018 2.249 2.261 2.140 2.163 10,798,830 -0.09(-3.86%)
Jun 13, 2018 2.238 2.284 2.174 2.249 18,067,426 +0.00(+0.00%)
Jun 12, 2018 2.226 2.273 2.209 2.249 13,099,533 +0.05(+2.10%)
Jun 11, 2018 2.296 2.299 2.192 2.203 15,629,393 -0.02(-0.78%)
Jun 08, 2018 2.232 2.281 2.134 2.221 18,374,216 +0.03(+1.32%)
Jun 07, 2018 2.348 2.354 2.036 2.192 39,754,748 -0.23(-9.33%)
Jun 06, 2018 2.388 2.417 20,001,508 -0.03(-1.41%)
Jun 05, 2018 2.498 2.533 2.429 2.452 25,461,400 -0.01(-0.24%)
Jun 04, 2018 2.394 2.463 2.377 2.458 27,760,330 +0.09(+3.91%)
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.