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

DJ Global Select Dividend ETF FT (NY: FGD )

23.57 +0.20 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2010 10.17 10.22 10.16 10.20 65,130 +0.06(+0.63%)
Aug 30, 2010 10.29 10.29 10.14 10.14 19,310 -0.16(-1.57%)
Aug 27, 2010 10.30 10.30 10.04 10.30 19,695 +0.21(+2.05%)
Aug 26, 2010 10.15 10.15 10.07 10.09 13,863 +0.05(+0.48%)
Aug 25, 2010 9.956 10.04 9.956 10.04 6,941 -0.00(-0.05%)
Aug 24, 2010 10.02 10.09 9.951 10.05 180,769 -0.09(-0.87%)
Aug 23, 2010 10.13 10.20 10.13 10.14 23,469 -0.02(-0.19%)
Aug 20, 2010 10.09 10.16 10.07 10.16 24,828 -0.09(-0.83%)
Aug 19, 2010 10.40 10.40 10.22 10.24 13,904 -0.17(-1.63%)
Aug 18, 2010 10.43 10.48 10.37 10.41 15,350 +0.02(+0.24%)
Aug 17, 2010 10.34 10.44 10.33 10.39 12,708 +0.13(+1.29%)
Aug 16, 2010 10.18 10.26 10.18 10.26 212,081 +0.05(+0.53%)
Aug 13, 2010 10.20 10.25 10.15 10.20 6,045 +0.05(+0.49%)
Aug 12, 2010 10.13 10.20 10.10 10.15 316,439 -0.08(-0.83%)
Aug 11, 2010 10.29 10.29 10.23 10.24 5,768 -0.35(-3.29%)
Aug 10, 2010 10.53 10.63 10.46 10.58 19,890 -0.11(-0.99%)
Aug 09, 2010 10.70 10.70 10.67 10.69 19,004 +0.06(+0.54%)
Aug 06, 2010 10.63 10.64 10.49 10.63 48,295 -0.04(-0.37%)
Aug 05, 2010 10.65 10.67 10.60 10.67 67,693 -0.01(-0.09%)
Aug 04, 2010 10.68 10.69 10.57 10.68 50,057 +0.08(+0.74%)
Aug 03, 2010 10.55 10.68 10.55 10.60 76,936 -0.08(-0.73%)
Aug 02, 2010 10.56 10.69 10.56 10.68 26,987 +0.27(+2.64%)
Jul 30, 2010 10.41 10.41 10.32 10.41 19,194 +0.00(+0.05%)
Jul 29, 2010 10.45 10.46 10.31 10.40 48,586 +0.06(+0.57%)
Jul 28, 2010 10.37 10.38 10.34 10.34 9,367 -0.09(-0.85%)
Jul 27, 2010 10.47 10.47 10.38 10.43 9,245 -0.02(-0.23%)
Jul 26, 2010 10.36 10.46 10.36 10.46 11,614 +0.10(+1.00%)
Jul 23, 2010 10.21 10.36 10.21 10.35 51,632 +0.09(+0.91%)
Jul 22, 2010 10.25 10.26 10.23 10.26 13,478 +0.30(+3.06%)
Jul 21, 2010 10.13 10.13 9.956 9.956 5,848 -0.07(-0.75%)
Jul 20, 2010 9.907 10.04 9.907 10.03 5,617 +0.01(+0.06%)
Jul 19, 2010 9.991 10.02 9.912 10.02 265,290 +0.12(+1.22%)
Jul 16, 2010 9.904 10.09 9.904 9.904 9,223 -0.20(-1.97%)
Jul 15, 2010 10.12 10.14 10.04 10.10 8,663 +0.01(+0.12%)
Jul 14, 2010 10.12 10.17 10.08 10.09 8,667 -0.02(-0.22%)
Jul 13, 2010 10.13 10.17 10.08 10.11 178,066 +0.15(+1.53%)
Jul 12, 2010 9.966 10.01 9.941 9.961 15,091 -0.04(-0.36%)
Jul 09, 2010 9.997 10.01 9.932 9.997 15,166 +0.06(+0.57%)
Jul 08, 2010 9.912 9.941 9.887 9.940 26,249 +0.07(+0.68%)
Jul 07, 2010 9.666 9.873 9.666 9.873 9,259 +0.31(+3.21%)
Jul 06, 2010 9.671 9.671 9.566 9.566 3,354 +0.13(+1.38%)
Jul 02, 2010 9.436 9.524 9.372 9.436 32,360 +0.04(+0.46%)
Jul 01, 2010 9.436 9.465 9.300 9.393 17,843 +0.06(+0.64%)
Jun 30, 2010 9.441 9.490 9.323 9.333 6,076 -0.05(-0.58%)
Jun 29, 2010 9.583 9.583 9.367 9.387 32,442 -0.39(-3.97%)
Jun 25, 2010 9.774 9.814 9.671 9.774 22,758 +0.07(+0.70%)
Jun 24, 2010 9.716 9.829 9.686 9.706 8,329 -0.16(-1.64%)
Jun 23, 2010 9.897 9.897 9.779 9.868 9,312 -0.00(-0.05%)
Jun 22, 2010 9.991 10.01 9.794 9.873 29,932 -0.12(-1.16%)
Jun 21, 2010 10.16 10.16 9.940 9.989 20,777 -0.01(-0.14%)
Jun 18, 2010 10.00 10.01 9.926 10.00 19,337 +0.08(+0.78%)
Jun 17, 2010 9.912 9.936 9.889 9.926 12,670 +0.03(+0.26%)
Jun 16, 2010 9.878 9.941 9.820 9.900 19,455 -0.05(-0.46%)
Jun 15, 2010 9.825 9.955 9.825 9.946 12,139 +0.24(+2.45%)
Jun 14, 2010 9.699 9.820 9.696 9.709 3,102 +0.13(+1.31%)
Jun 11, 2010 9.516 9.583 9.516 9.583 7,862 -0.10(-1.00%)
Jun 10, 2010 9.560 9.680 9.511 9.680 18,119 +0.34(+3.63%)
Jun 09, 2010 9.356 9.427 9.298 9.341 26,440 +0.09(+0.98%)
Jun 08, 2010 9.132 9.250 9.107 9.250 24,594 +0.00(+0.01%)
Jun 07, 2010 9.207 9.279 9.173 9.250 55,915 +0.09(+1.00%)
Jun 04, 2010 9.158 9.405 9.158 9.158 23,240 -0.38(-4.00%)
Jun 03, 2010 9.590 9.590 9.458 9.540 29,487 -0.05(-0.50%)
Jun 02, 2010 9.372 9.588 9.372 9.588 11,122 +0.20(+2.16%)
Jun 01, 2010 9.496 9.521 9.385 9.385 28,606 -0.05(-0.51%)
May 28, 2010 9.434 9.529 9.407 9.434 3,792 -0.06(-0.66%)
May 27, 2010 9.359 9.496 9.359 9.496 9,693 +0.40(+4.44%)
May 26, 2010 9.260 9.308 9.081 9.093 15,986 -0.08(-0.88%)
May 25, 2010 8.956 9.174 8.869 9.174 85,514 -0.05(-0.52%)
May 24, 2010 9.178 9.298 9.178 9.221 12,695 -0.08(-0.83%)
May 21, 2010 9.096 9.298 9.057 9.298 97,896 +0.02(+0.26%)
May 20, 2010 9.120 9.301 9.086 9.274 87,939 -0.28(-2.88%)
May 19, 2010 9.578 9.578 9.405 9.550 23,030 -0.06(-0.65%)
May 18, 2010 9.854 9.858 9.564 9.612 50,347 -0.18(-1.87%)
May 17, 2010 9.834 9.854 9.656 9.796 7,309 -0.01(-0.15%)
May 14, 2010 9.810 10.04 9.795 9.810 30,771 -0.25(-2.45%)
May 13, 2010 10.15 10.18 10.06 10.06 20,580 -0.16(-1.56%)
May 12, 2010 10.16 10.22 10.10 10.22 13,716 +0.12(+1.22%)
May 11, 2010 10.13 10.18 10.05 10.09 20,849 +0.01(+0.07%)
May 10, 2010 10.13 10.13 10.05 10.09 44,203 +0.51(+5.29%)
May 07, 2010 9.496 9.781 9.183 9.578 191,637 -0.60(-5.88%)
May 06, 2010 10.10 10.67 5.265 10.18 96,771 +0.09(+0.86%)
May 05, 2010 10.17 10.22 10.08 10.09 141,876 -0.18(-1.79%)
May 04, 2010 10.44 10.44 10.26 10.27 18,144 -0.39(-3.63%)
May 03, 2010 10.65 10.70 10.58 10.66 10,439 +0.10(+0.98%)
Apr 30, 2010 10.58 10.60 10.51 10.56 24,518 -0.05(-0.46%)
Apr 29, 2010 10.63 10.66 10.56 10.61 162,092 +0.10(+0.92%)
Apr 28, 2010 10.55 10.56 10.46 10.51 16,833 +0.08(+0.80%)
Apr 27, 2010 10.74 10.75 10.42 10.43 29,064 -0.43(-3.92%)
Apr 26, 2010 10.84 10.92 10.80 10.85 43,331 +0.01(+0.13%)
Apr 23, 2010 10.76 10.85 10.76 10.84 12,197 +0.06(+0.60%)
Apr 22, 2010 10.69 10.78 10.65 10.77 8,113 -0.06(-0.53%)
Apr 21, 2010 10.84 10.84 10.74 10.83 40,937 +0.02(+0.16%)
Apr 20, 2010 10.83 10.86 10.79 10.81 20,247 +0.11(+0.99%)
Apr 19, 2010 10.66 10.71 10.61 10.71 27,958 -0.02(-0.18%)
Apr 16, 2010 10.80 10.88 10.69 10.73 28,569 -0.16(-1.48%)
Apr 15, 2010 10.94 10.94 10.86 10.89 12,264 -0.03(-0.25%)
Apr 14, 2010 10.88 10.92 10.88 10.92 21,295 +0.10(+0.94%)
Apr 13, 2010 10.78 10.82 10.74 10.81 14,596 +0.04(+0.40%)
Apr 12, 2010 10.85 10.85 10.76 10.77 110,034 -0.05(-0.48%)
Apr 09, 2010 10.75 10.82 10.75 10.82 10,192 +0.11(+1.01%)
Apr 08, 2010 10.66 10.71 10.62 10.71 13,204 +0.04(+0.42%)
Apr 07, 2010 10.75 10.75 10.66 10.67 13,333 -0.12(-1.07%)
Apr 06, 2010 10.72 10.79 10.69 10.79 29,559 +0.02(+0.16%)
Apr 05, 2010 10.73 10.79 10.71 10.77 15,543 +0.12(+1.09%)
Apr 01, 2010 10.64 10.65 10.65 10.65 8,492 +0.15(+1.44%)
Mar 31, 2010 10.48 10.55 10.47 10.50 30,112 -0.03(-0.28%)
Mar 30, 2010 10.56 10.59 10.52 10.53 9,045 +0.03(+0.24%)
Mar 29, 2010 10.52 10.52 10.45 10.50 27,890 +0.11(+1.06%)
Mar 26, 2010 10.40 10.45 10.36 10.39 14,979 +0.06(+0.60%)
Mar 25, 2010 10.46 10.46 10.33 10.33 8,432 -0.00(-0.02%)
Mar 24, 2010 10.41 10.41 10.30 10.33 75,828 -0.20(-1.90%)
Mar 23, 2010 10.49 10.54 10.40 10.53 601,005 +0.10(+0.96%)
Mar 22, 2010 10.37 10.45 10.31 10.43 92,715 +0.05(+0.53%)
Mar 19, 2010 10.50 10.50 10.35 10.38 65,669 -0.15(-1.43%)
Mar 18, 2010 10.50 10.57 10.48 10.53 28,575 -0.01(-0.14%)
Mar 17, 2010 10.56 10.58 10.52 10.54 55,501 +0.09(+0.85%)
Mar 16, 2010 10.45 10.49 10.39 10.46 17,768 +0.07(+0.71%)
Mar 15, 2010 10.38 10.38 10.38 10.38 5,521 -0.06(-0.55%)
Mar 12, 2010 10.47 10.47 10.40 10.44 18,005 +0.09(+0.89%)
Mar 11, 2010 10.27 10.35 10.27 10.35 5,320 +0.02(+0.18%)
Mar 10, 2010 10.33 10.37 10.30 10.33 17,890 +0.04(+0.42%)
Mar 09, 2010 10.18 10.32 10.15 10.29 20,195 +0.01(+0.09%)
Mar 08, 2010 10.23 10.28 10.22 10.28 21,796 +0.00(+0.05%)
Mar 05, 2010 10.19 10.27 10.13 10.27 17,153 +0.21(+2.09%)
Mar 04, 2010 10.08 10.11 10.03 10.06 83,289 -0.04(-0.43%)
Mar 03, 2010 10.06 10.19 10.06 10.10 94,462 +0.04(+0.36%)
Mar 02, 2010 10.00 10.12 10.00 10.07 40,370 +0.10(+1.03%)
Mar 01, 2010 9.975 9.996 9.899 9.966 11,649 +0.08(+0.77%)
Feb 26, 2010 9.827 9.927 9.827 9.889 34,439 +0.07(+0.68%)
Feb 25, 2010 9.779 9.843 9.699 9.822 134,029 -0.14(-1.39%)
Feb 24, 2010 9.942 9.966 9.927 9.961 19,616 +0.02(+0.19%)
Feb 23, 2010 10.04 10.04 9.889 9.942 45,195 -0.12(-1.19%)
Feb 22, 2010 10.15 10.15 10.06 10.06 36,404 +0.00(+0.05%)
Feb 19, 2010 9.937 10.08 9.937 10.06 19,105 +0.02(+0.19%)
Feb 18, 2010 10.04 10.04 9.956 10.04 13,086 +0.06(+0.58%)
Feb 17, 2010 10.02 10.05 9.937 9.980 57,271 -0.02(-0.20%)
Feb 16, 2010 9.889 10.01 9.817 10.00 38,167 +0.27(+2.81%)
Feb 12, 2010 9.636 9.727 9.727 9.727 137,665 -0.11(-1.07%)
Feb 11, 2010 9.660 9.847 9.641 9.832 904,849 +0.11(+1.18%)
Feb 10, 2010 9.755 9.818 9.650 9.717 863,041 -0.13(-1.28%)
Feb 09, 2010 9.741 9.894 9.731 9.843 42,211 +0.26(+2.76%)
Feb 08, 2010 9.779 9.779 9.540 9.579 92,890 -0.14(-1.43%)
Feb 05, 2010 9.727 9.778 9.507 9.717 171,475 -0.08(-0.78%)
Feb 04, 2010 10.04 10.04 9.784 9.794 58,608 -0.30(-2.98%)
Feb 03, 2010 10.22 10.22 10.09 10.09 29,920 -0.19(-1.81%)
Feb 02, 2010 10.16 10.28 10.12 10.28 78,858 +0.20(+1.94%)
Feb 01, 2010 10.12 10.13 10.02 10.09 22,915 +0.19(+1.93%)
Jan 29, 2010 10.09 10.16 9.837 9.894 111,002 -0.14(-1.38%)
Jan 28, 2010 10.30 10.30 9.994 10.03 165,947 -0.15(-1.45%)
Jan 27, 2010 10.19 10.19 10.07 10.18 104,138 -0.01(-0.10%)
Jan 26, 2010 10.25 10.28 10.19 10.19 13,766 -0.06(-0.60%)
Jan 25, 2010 10.37 10.37 10.25 10.25 53,174 +0.08(+0.80%)
Jan 22, 2010 10.39 10.39 10.09 10.17 85,840 -0.21(-2.07%)
Jan 21, 2010 10.66 10.66 10.30 10.39 42,737 -0.20(-1.86%)
Jan 20, 2010 10.67 10.71 10.51 10.58 29,522 -0.20(-1.90%)
Jan 19, 2010 10.74 10.80 10.61 10.79 31,091 +0.06(+0.53%)
Jan 15, 2010 10.84 10.73 10.73 10.73 80,130 -0.11(-1.06%)
Jan 14, 2010 10.80 10.85 10.76 10.85 124,884 +0.04(+0.40%)
Jan 13, 2010 10.72 10.84 10.70 10.80 68,056 +0.14(+1.35%)
Jan 12, 2010 10.77 10.77 10.66 10.66 31,715 -0.23(-2.15%)
Jan 11, 2010 10.87 10.89 10.80 10.89 19,995 +0.10(+0.89%)
Jan 08, 2010 10.73 10.80 10.72 10.80 25,905 +0.09(+0.80%)
Jan 07, 2010 10.65 10.71 10.63 10.71 17,379 -0.02(-0.22%)
Jan 06, 2010 10.60 10.76 10.60 10.74 41,693 +0.06(+0.58%)
Jan 05, 2010 10.82 10.82 10.62 10.67 132,249 -0.07(-0.67%)
Jan 04, 2010 10.76 10.80 10.73 10.74 35,044 +0.21(+2.00%)
Dec 31, 2009 10.63 10.53 10.53 10.53 59,627 +0.00(+0.04%)
Dec 30, 2009 10.55 10.55 10.50 10.53 14,892 -0.04(-0.36%)
Dec 29, 2009 10.57 10.63 10.50 10.57 29,524 +0.15(+1.42%)
Dec 28, 2009 10.56 10.56 10.33 10.42 36,420 -0.05(-0.46%)
Dec 24, 2009 10.47 10.47 10.23 10.47 53,208 +0.09(+0.83%)
Dec 23, 2009 10.35 10.49 10.30 10.38 173,737 +0.14(+1.37%)
Dec 22, 2009 10.41 10.41 10.22 10.24 21,888 -0.34(-3.22%)
Dec 21, 2009 10.40 10.64 10.37 10.58 55,610 +0.28(+2.71%)
Dec 18, 2009 10.38 10.41 10.16 10.30 63,738 -0.09(-0.90%)
Dec 17, 2009 10.48 10.52 10.35 10.40 26,616 -0.16(-1.52%)
Dec 16, 2009 10.59 10.60 10.56 10.56 7,935 +0.03(+0.25%)
Dec 15, 2009 10.53 10.53 10.49 10.53 9,226 -0.06(-0.54%)
Dec 14, 2009 10.48 10.63 10.48 10.59 67,489 +0.00(+0.05%)
Dec 11, 2009 10.56 10.63 10.54 10.58 20,518 -0.04(-0.41%)
Dec 10, 2009 10.67 10.67 10.48 10.63 30,759 +0.10(+0.91%)
Dec 09, 2009 10.51 10.53 10.42 10.53 49,639 +0.06(+0.59%)
Dec 08, 2009 10.56 10.57 10.42 10.47 41,421 -0.25(-2.36%)
Dec 07, 2009 10.58 10.75 10.58 10.72 172,226 +0.04(+0.34%)
Dec 04, 2009 10.89 10.89 10.65 10.68 42,668 -0.12(-1.13%)
Dec 03, 2009 10.90 10.92 10.77 10.81 29,524 -0.06(-0.57%)
Dec 02, 2009 10.82 10.90 10.78 10.87 58,941 +0.09(+0.79%)
Dec 01, 2009 10.67 10.81 10.67 10.78 15,390 +0.22(+2.13%)
Nov 30, 2009 10.53 10.56 10.38 10.56 40,759 +0.04(+0.41%)
Nov 27, 2009 10.38 10.52 10.37 10.52 50,310 -0.34(-3.13%)
Nov 25, 2009 10.76 10.85 10.73 10.85 26,541 +0.22(+2.06%)
Nov 24, 2009 10.74 10.74 10.52 10.64 11,672 -0.09(-0.88%)
Nov 23, 2009 10.72 10.78 10.70 10.73 37,856 +0.20(+1.91%)
Nov 20, 2009 10.48 10.53 10.42 10.53 27,702 -0.04(-0.34%)
Nov 19, 2009 10.66 10.66 10.44 10.57 23,091 -0.24(-2.23%)
Nov 18, 2009 10.71 10.85 10.71 10.81 21,767 -0.03(-0.26%)
Nov 17, 2009 10.82 10.84 10.72 10.84 18,505 -0.10(-0.94%)
Nov 16, 2009 10.86 10.98 10.85 10.94 62,640 +0.17(+1.62%)
Nov 13, 2009 10.67 10.76 10.58 10.76 23,710 +0.08(+0.71%)
Nov 12, 2009 10.79 11.45 10.66 10.69 175,802 -0.08(-0.75%)
Nov 11, 2009 10.82 10.82 10.73 10.77 51,737 +0.08(+0.76%)
Nov 10, 2009 10.75 10.75 10.62 10.69 26,721 +0.02(+0.19%)
Nov 09, 2009 10.54 10.68 10.54 10.67 40,374 +0.37(+3.56%)
Nov 06, 2009 10.35 10.35 10.23 10.30 18,540 +0.00(+0.05%)
Nov 05, 2009 10.19 10.30 10.15 10.30 38,523 +0.12(+1.17%)
Nov 04, 2009 10.20 10.20 10.05 10.18 52,015 +0.22(+2.21%)
Nov 03, 2009 9.927 9.956 9.746 9.956 368,304 -0.08(-0.76%)
Nov 02, 2009 9.908 10.14 9.908 10.03 39,337 +0.15(+1.56%)
Oct 30, 2009 10.30 10.31 9.865 9.878 30,282 -0.44(-4.23%)
Oct 29, 2009 10.06 10.32 10.06 10.31 94,807 +0.33(+3.35%)
Oct 28, 2009 10.29 10.36 9.937 9.980 30,340 -0.48(-4.57%)
Oct 27, 2009 10.53 10.53 10.32 10.46 34,820 -0.05(-0.50%)
Oct 26, 2009 10.71 10.78 10.40 10.51 32,186 -0.15(-1.43%)
Oct 23, 2009 10.70 10.70 10.60 10.66 35,742 -0.11(-0.98%)
Oct 22, 2009 10.83 10.83 10.66 10.77 28,535 -0.02(-0.22%)
Oct 21, 2009 10.87 10.92 10.79 10.79 28,583 -0.05(-0.49%)
Oct 20, 2009 10.81 10.86 10.79 10.85 50,425 -0.04(-0.36%)
Oct 19, 2009 10.79 10.91 10.74 10.88 13,946 +0.13(+1.21%)
Oct 16, 2009 10.76 10.78 10.63 10.75 25,491 -0.02(-0.22%)
Oct 15, 2009 10.77 10.78 10.73 10.78 164,052 +0.05(+0.45%)
Oct 14, 2009 10.71 10.75 10.67 10.73 118,982 +0.17(+1.58%)
Oct 13, 2009 10.63 11.01 10.50 10.56 105,414 -0.02(-0.23%)
Oct 12, 2009 10.57 10.63 10.57 10.59 25,934 +0.16(+1.56%)
Oct 09, 2009 10.46 10.49 10.42 10.42 26,704 -0.16(-1.49%)
Oct 08, 2009 10.41 10.58 10.40 10.58 18,340 +0.27(+2.64%)
Oct 07, 2009 10.32 10.32 10.24 10.31 29,683 +0.08(+0.79%)
Oct 06, 2009 10.20 10.26 10.19 10.23 42,594 +0.20(+2.00%)
Oct 05, 2009 10.04 10.05 9.914 10.03 55,518 +0.12(+1.21%)
Oct 02, 2009 9.626 9.937 9.602 9.908 160,861 -0.06(-0.58%)
Oct 01, 2009 10.24 10.27 9.951 9.966 157,426 -0.29(-2.84%)
Sep 30, 2009 10.19 10.32 10.07 10.26 68,173 -0.05(-0.51%)
Sep 29, 2009 10.28 10.31 10.19 10.31 64,192 -0.01(-0.14%)
Sep 28, 2009 10.20 10.41 9.961 10.32 97,945 +0.20(+1.93%)
Sep 25, 2009 10.14 10.23 9.961 10.13 34,106 -0.07(-0.65%)
Sep 24, 2009 10.28 10.34 10.02 10.19 25,593 -0.22(-2.12%)
Sep 23, 2009 10.41 10.47 10.33 10.41 51,074 +0.06(+0.55%)
Sep 22, 2009 10.28 10.37 10.24 10.36 48,086 +0.09(+0.90%)
Sep 21, 2009 10.28 10.28 10.26 10.27 18,019 -0.11(-1.03%)
Sep 18, 2009 10.43 10.43 10.25 10.37 22,373 -0.03(-0.32%)
Sep 17, 2009 10.39 10.46 10.34 10.41 93,865 +0.15(+1.49%)
Sep 16, 2009 10.27 10.34 10.14 10.25 48,308 +0.15(+1.44%)
Sep 15, 2009 10.05 10.11 9.951 10.11 35,046 +0.09(+0.89%)
Sep 14, 2009 9.980 10.02 9.889 10.02 45,691 +0.00(+0.02%)
Sep 11, 2009 9.961 10.11 9.961 10.02 42,132 +0.03(+0.29%)
Sep 10, 2009 10.01 10.02 9.894 9.987 159,083 +0.00(+0.05%)
Sep 09, 2009 10.22 10.22 9.870 9.982 169,142 +0.10(+0.99%)
Sep 08, 2009 9.875 9.894 9.849 9.884 54,392 +0.27(+2.78%)
Sep 04, 2009 9.507 9.636 9.416 9.617 103,462 +0.19(+2.03%)
Sep 03, 2009 9.383 9.497 9.340 9.426 198,979 +0.08(+0.88%)
Sep 02, 2009 9.210 9.378 9.210 9.344 135,341 +0.01(+0.09%)
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.