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

Adv Micro Devices (NQ: AMD )

151.92 -0.47 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 12.77 12.82 12.60 12.75 33,926,900 +0.01(+0.08%)
Sep 28, 2017 12.76 12.84 12.55 12.74 35,780,344 +0.00(+0.00%)
Sep 27, 2017 12.65 12.87 12.50 12.74 59,903,660 +0.29(+2.33%)
Sep 26, 2017 12.85 12.93 12.43 12.45 68,259,216 -0.16(-1.27%)
Sep 25, 2017 13.25 13.28 12.49 12.61 84,119,768 -0.69(-5.19%)
Sep 22, 2017 13.20 13.40 13.12 13.30 50,546,956 -0.11(-0.82%)
Sep 21, 2017 14.00 14.24 13.32 13.41 166,720,592 -0.33(-2.40%)
Sep 20, 2017 13.80 12.80 13.74 102,102,208 +0.62(+4.73%)
Sep 19, 2017 13.25 13.29 12.88 13.12 65,410,360 +0.04(+0.31%)
Sep 18, 2017 12.77 13.30 12.74 13.08 83,421,168 +0.56(+4.47%)
Sep 15, 2017 12.33 12.66 12.31 12.52 50,337,412 +0.26(+2.12%)
Sep 14, 2017 12.15 12.46 12.11 12.26 37,130,264 +0.04(+0.33%)
Sep 13, 2017 12.22 12.36 12.12 12.22 37,183,660 -0.08(-0.65%)
Sep 12, 2017 12.66 12.68 12.21 12.30 54,372,008 -0.25(-1.99%)
Sep 11, 2017 12.46 12.74 12.40 12.55 43,299,000 +0.30(+2.45%)
Sep 08, 2017 12.57 12.60 12.04 12.25 60,886,232 -0.38(-3.01%)
Sep 07, 2017 12.84 12.94 12.60 12.63 35,773,592 -0.23(-1.79%)
Sep 06, 2017 13.02 13.08 12.75 12.86 34,165,620 -0.06(-0.46%)
Sep 05, 2017 12.88 13.18 12.65 12.92 51,445,456 -0.27(-2.05%)
Sep 01, 2017 13.12 13.48 13.04 13.19 53,158,560 +0.19(+1.46%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,344 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,316 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,012 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,096 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,048 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,152 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,760 +0.31(+2.55%)
Aug 22, 2017 12.20 12.33 12.10 12.17 38,994,536 +0.12(+1.00%)
Aug 21, 2017 12.42 12.42 11.86 12.05 58,863,344 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,696 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,880 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,336 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,272 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,272 +0.53(+4.33%)
Aug 11, 2017 12.04 12.39 11.88 12.23 63,558,840 +0.11(+0.91%)
Aug 10, 2017 12.70 12.92 12.11 12.12 83,008,944 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,724 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,552 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,312 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,044 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,044 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,640 -0.34(-2.48%)
Aug 01, 2017 13.72 13.85 13.45 13.71 49,090,656 +0.10(+0.73%)
Jul 31, 2017 14.22 13.47 13.61 69,078,928 -0.34(-2.44%)
Jul 28, 2017 13.85 14.10 13.68 13.95 66,763,752 -0.17(-1.20%)
Jul 27, 2017 14.99 15.04 13.70 14.12 130,226,616 -0.64(-4.34%)
Jul 26, 2017 15.13 15.65 14.40 14.76 235,933,952 +0.65(+4.61%)
Jul 25, 2017 14.32 14.11 97,453,336 -0.05(-0.35%)
Jul 24, 2017 14.00 14.44 13.97 14.16 70,913,616 +0.28(+2.02%)
Jul 21, 2017 13.70 14.03 13.62 13.88 51,045,672 +0.08(+0.58%)
Jul 20, 2017 13.61 13.89 13.45 13.80 47,689,156 +0.25(+1.85%)
Jul 19, 2017 13.62 13.74 13.41 13.55 51,929,612 +0.07(+0.52%)
Jul 18, 2017 13.29 13.53 13.15 13.48 78,308,016 -0.32(-2.32%)
Jul 17, 2017 14.03 14.12 13.51 13.80 71,666,368 -0.12(-0.86%)
Jul 14, 2017 13.46 13.93 13.32 13.92 82,084,552 +0.39(+2.88%)
Jul 13, 2017 14.33 14.49 13.43 13.53 111,572,640 -0.76(-5.32%)
Jul 12, 2017 14.17 14.39 13.96 14.29 78,451,536 +0.40(+2.88%)
Jul 11, 2017 13.77 14.10 13.62 13.89 71,046,440 +0.08(+0.58%)
Jul 10, 2017 13.61 13.88 13.27 13.81 78,294,288 +0.45(+3.37%)
Jul 07, 2017 13.27 13.74 13.18 13.36 88,392,136 +0.34(+2.61%)
Jul 06, 2017 12.94 13.32 12.67 13.02 88,859,344 -0.17(-1.29%)
Jul 05, 2017 12.36 13.21 12.32 13.19 99,381,952 +1.04(+8.56%)
Jul 03, 2017 12.57 12.73 12.13 12.15 39,929,100 -0.33(-2.64%)
Jun 30, 2017 12.57 12.83 12.36 12.48 59,215,832 -0.12(-0.95%)
Jun 29, 2017 13.06 13.15 12.45 12.60 87,507,448 -0.63(-4.76%)
Jun 28, 2017 13.65 13.70 13.09 13.23 85,159,272 -0.17(-1.27%)
Jun 27, 2017 13.76 14.04 13.37 13.40 89,283,016 -0.68(-4.83%)
Jun 26, 2017 14.39 14.49 13.85 14.08 100,929,272 -0.09(-0.64%)
Jun 23, 2017 14.67 14.17 200,777,344 -0.21(-1.46%)
Jun 22, 2017 14.10 14.50 13.56 14.38 149,461,520 +0.40(+2.86%)
Jun 21, 2017 13.36 14.01 13.13 13.98 188,452,752 +1.34(+10.60%)
Jun 20, 2017 12.19 12.93 12.18 12.64 117,944,160 +0.71(+5.95%)
Jun 19, 2017 11.63 12.12 11.62 11.93 61,762,756 +0.49(+4.28%)
Jun 16, 2017 11.66 11.83 11.28 11.44 59,779,528 -0.06(-0.52%)
Jun 15, 2017 11.34 11.58 11.21 11.50 61,637,520 -0.27(-2.29%)
Jun 14, 2017 11.91 12.04 11.65 11.77 51,812,464 -0.19(-1.59%)
Jun 13, 2017 12.33 12.48 11.67 11.96 87,270,680 -0.13(-1.08%)
Jun 12, 2017 11.75 12.35 11.27 12.09 125,751,184 -0.19(-1.55%)
Jun 09, 2017 13.10 13.40 11.63 12.28 167,454,432 -0.62(-4.81%)
Jun 08, 2017 12.81 12.91 12.40 12.90 89,437,952 +0.52(+4.20%)
Jun 07, 2017 12.42 12.96 12.23 12.38 150,927,808 +0.35(+2.91%)
Jun 06, 2017 11.27 12.24 11.24 12.03 114,910,600 +0.79(+7.03%)
Jun 05, 2017 10.84 11.34 10.80 11.24 66,193,676 +0.34(+3.12%)
Jun 02, 2017 10.93 10.96 10.56 10.90 43,056,164 -0.03(-0.27%)
Jun 01, 2017 11.25 11.29 10.81 10.93 47,982,580 -0.26(-2.32%)
May 31, 2017 11.29 11.49 11.10 11.19 42,914,680 +0.07(+0.63%)
May 30, 2017 10.95 11.27 10.90 11.12 35,321,008 +0.12(+1.09%)
May 26, 2017 10.85 11.02 10.74 11.00 31,907,640 +0.02(+0.18%)
May 25, 2017 11.01 11.01 10.80 10.98 33,570,448 +0.09(+0.83%)
May 24, 2017 11.05 11.06 10.71 10.89 43,002,048 +0.00(+0.00%)
May 23, 2017 10.97 11.05 10.62 10.89 49,796,736 -0.15(-1.36%)
May 22, 2017 11.49 11.55 10.77 11.04 78,659,240 -0.37(-3.24%)
May 19, 2017 11.47 11.62 11.35 11.41 50,319,692 +0.13(+1.20%)
May 18, 2017 10.99 11.49 10.84 11.28 86,884,648 +0.08(+0.67%)
May 17, 2017 11.81 12.29 11.16 11.20 160,035,872 -1.55(-12.16%)
May 16, 2017 11.66 12.77 11.63 12.75 163,906,944 +1.33(+11.65%)
May 15, 2017 11.41 11.60 11.30 11.42 52,532,460 +0.16(+1.42%)
May 12, 2017 11.20 11.40 11.08 11.26 56,072,620 +0.19(+1.72%)
May 11, 2017 10.74 11.26 10.51 11.07 72,916,072 +0.28(+2.59%)
May 10, 2017 10.46 10.85 10.45 10.79 65,969,840 +0.61(+5.99%)
May 09, 2017 10.04 10.40 10.04 10.18 50,907,876 +0.14(+1.39%)
May 08, 2017 10.22 10.22 10.01 10.04 35,093,836 -0.15(-1.47%)
May 05, 2017 10.13 10.26 9.940 10.19 51,758,964 +0.09(+0.89%)
May 04, 2017 10.55 10.55 9.940 10.10 77,001,224 -0.29(-2.79%)
May 03, 2017 10.29 10.68 9.850 10.39 140,879,696 +0.07(+0.68%)
May 02, 2017 11.73 11.76 10.30 10.32 268,229,632 -3.30(-24.23%)
May 01, 2017 13.43 13.63 13.25 13.62 67,235,712 +0.32(+2.41%)
Apr 28, 2017 13.73 13.76 13.16 13.30 50,375,992 -0.32(-2.35%)
Apr 27, 2017 13.43 13.70 13.37 13.62 31,247,430 +0.21(+1.57%)
Apr 26, 2017 13.42 13.53 13.22 13.41 36,637,104 -0.08(-0.59%)
Apr 25, 2017 13.24 13.53 13.16 13.49 35,851,080 +0.36(+2.74%)
Apr 24, 2017 13.23 13.23 13.04 13.13 36,110,512 +0.13(+1.00%)
Apr 21, 2017 13.08 13.12 12.90 13.00 25,689,590 -0.11(-0.84%)
Apr 20, 2017 12.98 13.15 12.88 13.11 41,955,348 +0.27(+2.10%)
Apr 19, 2017 13.09 13.21 12.80 12.84 36,452,128 -0.11(-0.85%)
Apr 18, 2017 12.63 12.97 12.58 12.95 37,149,836 +0.16(+1.25%)
Apr 17, 2017 12.53 12.80 12.37 12.79 38,159,432 +0.48(+3.90%)
Apr 13, 2017 12.51 12.72 12.24 12.31 53,442,632 -0.45(-3.53%)
Apr 12, 2017 12.94 13.10 12.74 12.76 37,330,568 -0.34(-2.60%)
Apr 11, 2017 13.02 13.29 12.71 13.10 59,880,804 +0.00(+0.00%)
Apr 10, 2017 13.52 13.59 13.04 13.10 47,133,052 -0.42(-3.11%)
Apr 07, 2017 13.33 13.68 13.22 13.52 70,440,984 +0.25(+1.88%)
Apr 06, 2017 13.42 13.46 12.83 13.27 139,472,688 -0.90(-6.35%)
Apr 05, 2017 14.28 14.64 14.10 14.17 58,781,308 +0.01(+0.07%)
Apr 04, 2017 14.31 14.67 14.03 14.16 58,368,712 -0.48(-3.28%)
Apr 03, 2017 14.60 14.74 14.30 14.64 48,399,964 +0.09(+0.62%)
Mar 31, 2017 14.10 14.75 14.01 14.55 84,566,240 +0.50(+3.56%)
Mar 30, 2017 13.73 14.05 13.65 14.05 44,111,740 +0.34(+2.48%)
Mar 29, 2017 13.74 13.87 13.63 13.71 37,847,704 +0.02(+0.15%)
Mar 28, 2017 13.75 13.86 13.55 13.69 37,411,400 -0.01(-0.07%)
Mar 27, 2017 13.35 13.78 13.22 13.70 42,641,716 +0.00(+0.00%)
Mar 24, 2017 14.16 14.18 13.54 13.70 50,099,472 -0.09(-0.65%)
Mar 23, 2017 13.96 14.11 13.77 13.79 44,490,528 -0.31(-2.20%)
Mar 22, 2017 13.70 14.14 13.55 14.10 61,201,892 +0.28(+2.03%)
Mar 21, 2017 14.40 14.49 13.78 13.82 72,471,096 -0.58(-4.03%)
Mar 20, 2017 13.68 14.50 13.54 14.40 91,525,352 +0.91(+6.75%)
Mar 17, 2017 13.62 13.74 13.36 13.49 224,892,320 -0.16(-1.17%)
Mar 16, 2017 13.79 13.88 13.65 13.65 44,441,160 -0.33(-2.36%)
Mar 15, 2017 14.03 14.06 13.62 13.98 55,137,088 -0.12(-0.85%)
Mar 14, 2017 14.00 14.15 13.64 14.10 52,530,096 -0.18(-1.26%)
Mar 13, 2017 14.47 14.68 14.19 14.28 73,028,896 +0.37(+2.66%)
Mar 10, 2017 13.50 13.93 13.45 13.91 65,142,156 +0.58(+4.35%)
Mar 09, 2017 13.45 13.45 13.11 13.33 45,163,020 +0.11(+0.83%)
Mar 08, 2017 13.25 13.55 13.10 13.22 71,249,512 +0.17(+1.30%)
Mar 07, 2017 13.07 13.37 12.79 13.05 76,578,600 +0.01(+0.08%)
Mar 06, 2017 13.00 13.34 12.38 13.04 117,120,536 +0.01(+0.08%)
Mar 03, 2017 13.55 13.58 12.79 13.03 163,641,696 -0.87(-6.26%)
Mar 02, 2017 14.59 14.78 13.87 13.90 104,153,104 -1.06(-7.09%)
Mar 01, 2017 15.08 15.09 14.52 14.96 73,374,776 +0.50(+3.46%)
Feb 28, 2017 15.45 15.55 14.36 14.46 141,669,312 -0.74(-4.87%)
Feb 27, 2017 14.27 15.35 14.27 15.20 95,221,880 +1.08(+7.65%)
Feb 24, 2017 14.00 14.32 13.86 14.12 46,288,616 -0.20(-1.40%)
Feb 23, 2017 14.20 14.45 13.82 14.32 80,050,512 +0.04(+0.28%)
Feb 22, 2017 14.30 14.50 14.04 14.28 71,453,704 +0.28(+2.00%)
Feb 21, 2017 13.41 14.10 13.40 14.00 66,271,256 +0.87(+6.63%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.16(+1.23%)
Feb 16, 2017 13.25 13.35 12.84 12.97 52,417,984 -0.33(-2.48%)
Feb 15, 2017 13.20 13.44 13.16 13.30 33,683,036 +0.04(+0.30%)
Feb 14, 2017 13.43 13.49 13.19 13.26 40,452,724 -0.23(-1.70%)
Feb 13, 2017 13.70 13.95 13.38 13.49 57,359,180 -0.09(-0.66%)
Feb 10, 2017 13.86 13.86 13.25 13.58 54,579,344 +0.16(+1.19%)
Feb 09, 2017 13.78 13.89 13.40 13.42 73,150,320 -0.14(-1.03%)
Feb 08, 2017 13.21 13.75 13.08 13.56 75,912,576 +0.27(+2.03%)
Feb 07, 2017 14.05 14.27 13.06 13.29 158,559,696 -0.34(-2.49%)
Feb 06, 2017 12.46 13.70 12.38 13.63 140,101,184 +1.39(+11.36%)
Feb 03, 2017 12.37 12.50 12.04 12.24 60,036,740 -0.04(-0.33%)
Feb 02, 2017 11.98 12.66 11.95 12.28 116,287,984 +0.22(+1.82%)
Feb 01, 2017 10.90 12.14 10.81 12.06 165,837,248 +1.69(+16.30%)
Jan 31, 2017 10.60 10.67 10.22 10.37 53,214,716 -0.24(-2.26%)
Jan 30, 2017 10.62 10.68 10.30 10.61 37,663,888 -0.06(-0.56%)
Jan 27, 2017 10.60 10.73 10.52 10.67 32,719,172 +0.15(+1.43%)
Jan 26, 2017 10.35 10.66 10.30 10.52 35,797,260 +0.17(+1.64%)
Jan 25, 2017 10.74 10.97 10.15 10.35 61,838,560 -0.09(-0.86%)
Jan 24, 2017 9.950 10.49 9.950 10.44 43,911,272 +0.53(+5.35%)
Jan 23, 2017 9.680 10.06 9.680 9.910 27,851,928 +0.16(+1.64%)
Jan 20, 2017 9.880 9.960 9.670 9.750 27,982,148 -0.02(-0.20%)
Jan 19, 2017 9.920 10.25 9.750 9.770 46,111,236 -0.11(-1.11%)
Jan 18, 2017 9.540 10.10 9.420 9.880 51,726,188 +0.06(+0.61%)
Jan 17, 2017 10.17 10.23 9.780 9.820 70,413,424 -0.76(-7.18%)
Jan 13, 2017 10.58 10.58 10.58 0 -0.18(-1.67%)
Jan 12, 2017 10.98 11.04 10.33 10.76 75,192,960 -0.44(-3.93%)
Jan 11, 2017 11.39 11.41 11.15 11.20 39,343,152 -0.24(-2.10%)
Jan 10, 2017 11.55 11.63 11.33 11.44 29,128,096 -0.05(-0.44%)
Jan 09, 2017 11.37 11.64 11.31 11.49 37,241,652 +0.17(+1.50%)
Jan 06, 2017 11.29 11.49 11.11 11.32 34,453,464 +0.08(+0.71%)
Jan 05, 2017 11.43 11.69 11.23 11.24 38,788,080 -0.19(-1.66%)
Jan 04, 2017 11.45 11.52 11.23 11.43 40,754,088 +0.00(+0.00%)
Jan 03, 2017 11.42 11.65 11.02 11.43 55,129,120 +0.09(+0.79%)
Dec 30, 2016 11.34 11.34 11.34 0 -0.25(-2.16%)
Dec 29, 2016 11.24 11.62 11.01 11.59 50,228,764 +0.04(+0.35%)
Dec 28, 2016 12.28 12.42 11.46 11.55 71,132,560 -0.52(-4.31%)
Dec 27, 2016 11.65 12.08 11.60 12.07 44,229,716 +0.49(+4.23%)
Dec 23, 2016 11.58 11.58 11.58 0 -0.02(-0.17%)
Dec 22, 2016 11.65 11.75 11.47 11.60 36,234,688 +0.13(+1.13%)
Dec 21, 2016 11.61 11.72 11.31 11.47 44,712,192 -0.04(-0.35%)
Dec 20, 2016 11.19 11.51 11.15 11.51 59,238,872 +0.56(+5.11%)
Dec 19, 2016 10.81 11.00 10.52 10.95 46,044,372 +0.29(+2.72%)
Dec 16, 2016 10.94 11.23 10.60 10.66 77,777,744 -0.20(-1.84%)
Dec 15, 2016 10.68 10.93 10.64 10.86 48,851,988 +0.31(+2.94%)
Dec 14, 2016 10.43 10.74 10.27 10.55 46,885,616 +0.01(+0.09%)
Dec 13, 2016 10.75 10.80 10.40 10.54 46,724,288 -0.14(-1.31%)
Dec 12, 2016 10.40 10.93 10.39 10.68 63,289,096 +0.34(+3.29%)
Dec 09, 2016 10.38 10.54 9.870 10.34 60,600,760 +0.00(+0.00%)
Dec 08, 2016 9.900 10.66 9.800 10.34 104,532,720 +0.78(+8.16%)
Dec 07, 2016 9.650 9.790 9.240 9.560 54,874,104 +0.11(+1.16%)
Dec 06, 2016 8.950 9.540 8.820 9.450 92,173,912 +0.77(+8.87%)
Dec 05, 2016 8.690 8.710 8.460 8.680 31,383,604 +0.15(+1.76%)
Dec 02, 2016 8.380 8.740 8.380 8.530 42,398,936 +0.14(+1.67%)
Dec 01, 2016 8.920 9.030 8.260 8.390 56,619,152 -0.52(-5.84%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,716 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,656 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,628 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,824 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,428 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,216 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,544 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,792 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,152 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,184 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,628 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,808 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,024 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,708 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,656 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,084 -0.33(-4.65%)
Nov 01, 2016 7.320 7.425 6.920 7.090 39,895,648 -0.14(-1.94%)
Oct 31, 2016 7.240 7.460 7.200 7.230 42,340,404 +0.03(+0.42%)
Oct 28, 2016 7.100 7.530 7.020 7.200 77,261,336 +0.09(+1.27%)
Oct 27, 2016 7.440 7.460 7.100 7.110 37,799,220 -0.18(-2.47%)
Oct 26, 2016 7.400 7.480 7.260 7.290 47,605,480 -0.21(-2.80%)
Oct 25, 2016 6.900 7.500 6.870 7.500 78,848,944 +0.50(+7.07%)
Oct 24, 2016 6.570 7.010 6.540 7.005 52,986,940 +0.49(+7.44%)
Oct 21, 2016 6.500 6.650 6.370 6.520 64,243,548 -0.44(-6.32%)
Oct 20, 2016 6.810 6.980 6.790 6.960 64,497,368 +0.19(+2.81%)
Oct 19, 2016 6.700 6.800 6.570 6.770 29,407,608 +0.04(+0.59%)
Oct 18, 2016 6.760 6.890 6.690 6.730 25,306,588 +0.06(+0.90%)
Oct 17, 2016 6.920 6.970 6.640 6.670 24,256,716 -0.08(-1.19%)
Oct 14, 2016 6.920 7.120 6.740 6.750 66,934,376 +0.26(+4.01%)
Oct 13, 2016 6.500 6.540 6.240 6.490 30,397,020 -0.13(-1.96%)
Oct 12, 2016 6.640 6.770 6.420 6.620 33,580,976 +0.12(+1.85%)
Oct 11, 2016 6.800 6.840 6.380 6.500 32,510,604 -0.34(-4.97%)
Oct 10, 2016 6.820 6.935 6.800 6.840 13,783,320 +0.09(+1.33%)
Oct 07, 2016 6.920 6.960 6.620 6.750 33,059,000 -0.21(-3.02%)
Oct 06, 2016 6.720 6.980 6.630 6.960 27,059,488 +0.18(+2.65%)
Oct 05, 2016 6.970 7.010 6.700 6.780 31,229,076 -0.19(-2.73%)
Oct 04, 2016 7.000 7.090 6.890 6.970 25,764,200 +0.02(+0.29%)
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.