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

- Apartments

Recent Quotes

My Watchlist

Indicators

Bank of New York Mellon (NY: BK )

59.41 +0.64 (+1.09%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.47	19.54	18.19	18.30	23,868,450	-0.84(-4.39%)
Apr 29, 2009	18.23	19.18	17.98	19.14	22,236,094	+1.17(+6.51%)
Apr 28, 2009	18.15	18.45	17.73	17.97	21,320,018	-0.57(-3.06%)
Apr 27, 2009	18.82	19.17	18.34	18.54	22,427,398	-0.77(-3.98%)
Apr 24, 2009	19.36	19.88	18.94	19.31	31,793,918	+0.02(+0.11%)
Apr 23, 2009	18.84	19.50	18.37	19.29	26,873,962	+0.43(+2.29%)
Apr 22, 2009	19.24	20.40	18.63	18.86	33,167,514	-1.26(-6.28%)
Apr 21, 2009	18.26	20.13	17.06	20.12	57,741,392	-0.01(-0.07%)
Apr 20, 2009	21.46	21.97	20.13	20.13	31,662,866	-1.57(-7.25%)
Apr 17, 2009	22.62	22.77	21.58	21.71	30,542,104	-0.71(-3.17%)
Apr 16, 2009	23.58	23.60	21.41	22.42	29,785,058	-0.97(-4.15%)
Apr 15, 2009	22.26	23.60	21.82	23.39	23,170,940	+0.98(+4.36%)
Apr 14, 2009	22.65	22.96	22.04	22.41	36,593,764	-0.88(-3.79%)
Apr 13, 2009	20.79	23.53	20.54	23.29	30,377,672	+2.00(+9.38%)
Apr 09, 2009	20.95	21.55	20.36	21.30	33,177,882	+1.42(+7.16%)
Apr 08, 2009	19.73	20.10	19.45	19.88	19,551,928	+0.26(+1.32%)
Apr 07, 2009	19.67	20.10	19.29	19.62	18,891,258	-0.61(-3.02%)
Apr 06, 2009	20.36	20.63	19.80	20.23	18,076,466	-0.60(-2.90%)
Apr 03, 2009	20.39	20.86	19.99	20.83	20,785,196	+0.42(+2.08%)
Apr 02, 2009	21.40	21.48	20.12	20.41	29,193,394	+0.01(+0.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bank of New York Mellon (NY: BK )

Historical Prices