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

Nokia Corp ADR (NY: NOK )

3.915 +0.035 (+0.90%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 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 (%)
Apr 30, 2015 5.951 5.427 5.188 5.228 103,974,336 -0.72(-12.15%)
Apr 29, 2015 5.991 6.031 5.927 5.951 48,648,760 -0.14(-2.35%)
Apr 28, 2015 6.078 6.102 6.039 6.094 32,848,888 +0.02(+0.26%)
Apr 27, 2015 6.134 6.142 6.055 6.078 31,856,786 -0.09(-1.42%)
Apr 24, 2015 6.229 6.237 6.110 6.166 24,552,404 -0.07(-1.15%)
Apr 23, 2015 6.217 6.293 6.198 6.237 24,901,074 -0.12(-1.87%)
Apr 22, 2015 6.341 6.372 6.293 6.356 39,963,248 +0.13(+2.04%)
Apr 21, 2015 6.229 6.269 6.190 6.229 54,194,188 +0.18(+3.02%)
Apr 20, 2015 6.023 6.086 6.015 6.047 45,607,536 -0.01(-0.13%)
Apr 17, 2015 6.134 6.154 6.027 6.055 113,123,672 -0.12(-1.93%)
Apr 16, 2015 6.229 6.237 6.134 6.174 67,156,536 -0.06(-0.89%)
Apr 15, 2015 6.325 6.364 6.055 6.229 152,008,016 -0.10(-1.51%)
Apr 14, 2015 6.404 6.412 6.253 6.325 101,022,120 -0.27(-4.10%)
Apr 13, 2015 6.499 6.650 6.388 6.595 93,722,176 +0.19(+2.98%)
Apr 10, 2015 6.134 6.436 6.110 6.404 46,679,956 +0.26(+4.27%)
Apr 09, 2015 6.102 6.165 6.055 6.142 62,728,472 -0.01(-0.13%)
Apr 08, 2015 6.150 6.174 6.118 6.150 18,996,318 +0.00(+0.00%)
Apr 07, 2015 6.126 6.174 6.118 6.150 15,384,417 -0.05(-0.77%)
Apr 06, 2015 6.094 6.245 6.078 6.198 18,046,530 +0.12(+1.96%)
Apr 02, 2015 6.078 6.078 6.078 6.078 10,361,726 +0.08(+1.32%)
Apr 01, 2015 6.015 6.043 5.959 5.999 15,049,954 -0.02(-0.40%)
Mar 31, 2015 6.062 6.126 6.023 6.023 35,964,700 -0.12(-1.94%)
Mar 30, 2015 6.110 6.158 6.078 6.142 22,314,302 +0.02(+0.39%)
Mar 27, 2015 6.118 6.142 6.094 6.118 11,385,470 +0.05(+0.79%)
Mar 26, 2015 6.094 6.102 6.039 6.070 19,832,572 -0.17(-2.80%)
Mar 25, 2015 6.372 6.380 6.245 6.245 15,890,806 -0.07(-1.13%)
Mar 24, 2015 6.325 6.364 6.285 6.317 20,209,904 +0.06(+0.89%)
Mar 23, 2015 6.269 6.301 6.229 6.261 11,424,445 +0.02(+0.25%)
Mar 20, 2015 6.229 6.314 6.205 6.245 67,520,672 +0.06(+1.03%)
Mar 19, 2015 6.166 6.221 6.155 6.182 66,174,412 -0.09(-1.39%)
Mar 18, 2015 6.086 6.297 6.086 6.269 44,411,760 +0.17(+2.87%)
Mar 17, 2015 6.118 6.158 6.078 6.094 55,418,440 -0.09(-1.41%)
Mar 16, 2015 6.102 6.205 6.094 6.182 42,003,852 +0.06(+1.04%)
Mar 13, 2015 6.094 6.118 6.055 6.118 44,577,376 -0.02(-0.26%)
Mar 12, 2015 6.110 6.150 6.070 6.134 46,525,012 -0.01(-0.13%)
Mar 11, 2015 6.078 6.182 6.062 6.142 26,913,320 +0.08(+1.31%)
Mar 10, 2015 6.150 6.166 6.055 6.062 32,131,968 -0.18(-2.93%)
Mar 09, 2015 6.237 6.269 6.194 6.245 33,333,684 +0.02(+0.38%)
Mar 06, 2015 6.317 6.333 6.205 6.221 23,072,882 -0.18(-2.85%)
Mar 05, 2015 6.396 6.412 6.364 6.404 24,855,234 +0.01(+0.12%)
Mar 04, 2015 6.356 6.420 6.317 6.396 14,282,092 -0.01(-0.12%)
Mar 03, 2015 6.428 6.468 6.380 6.404 15,742,201 -0.02(-0.25%)
Mar 02, 2015 6.364 6.428 6.388 6.420 7,313,547 +0.06(+0.87%)
Feb 27, 2015 6.325 6.396 6.285 6.364 8,072,318 +0.00(+0.00%)
Feb 26, 2015 6.372 6.396 6.333 6.364 10,530,763 -0.01(-0.12%)
Feb 25, 2015 6.364 6.404 6.364 6.372 7,176,619 +0.01(+0.12%)
Feb 24, 2015 6.317 6.349 6.293 6.364 6,051,499 +0.03(+0.50%)
Feb 23, 2015 6.325 6.356 6.301 6.333 13,006,903 -0.08(-1.24%)
Feb 20, 2015 6.325 6.420 6.297 6.412 15,073,194 +0.03(+0.50%)
Feb 19, 2015 6.396 6.428 6.372 6.380 12,912,509 +0.00(+0.00%)
Feb 18, 2015 6.388 6.408 6.341 6.380 12,444,093 -0.01(-0.12%)
Feb 17, 2015 6.341 6.424 6.317 6.388 12,886,978 +0.02(+0.25%)
Feb 13, 2015 6.364 6.372 6.372 6.372 12,027,430 +0.04(+0.63%)
Feb 12, 2015 6.309 6.356 6.285 6.333 10,535,144 +0.10(+1.66%)
Feb 11, 2015 6.178 6.253 6.158 6.229 15,786,119 +0.06(+0.90%)
Feb 10, 2015 6.158 6.182 6.126 6.174 14,192,550 +0.18(+3.05%)
Feb 09, 2015 5.967 6.015 5.959 5.991 12,847,999 -0.09(-1.44%)
Feb 06, 2015 6.213 6.190 6.062 6.078 11,854,333 -0.14(-2.17%)
Feb 05, 2015 6.166 6.233 6.158 6.213 9,129,188 +0.10(+1.69%)
Feb 04, 2015 6.150 6.190 6.110 6.110 10,583,713 -0.14(-2.29%)
Feb 03, 2015 6.182 6.261 6.142 6.253 13,828,815 +0.21(+3.55%)
Feb 02, 2015 6.019 6.055 5.951 6.039 18,515,568 +0.00(+0.00%)
Jan 30, 2015 6.130 6.134 6.039 6.039 19,519,466 -0.12(-1.94%)
Jan 29, 2015 6.253 6.261 6.071 6.158 32,072,040 -0.11(-1.77%)
Jan 28, 2015 6.452 6.459 6.261 6.269 36,194,080 -0.10(-1.50%)
Jan 27, 2015 6.372 6.396 6.309 6.364 15,702,058 +0.01(+0.13%)
Jan 26, 2015 6.317 6.372 6.285 6.356 25,282,620 +0.08(+1.27%)
Jan 23, 2015 6.349 6.396 6.269 6.277 13,079,082 +0.02(+0.38%)
Jan 22, 2015 6.205 6.293 6.178 6.253 16,673,681 +0.13(+2.08%)
Jan 21, 2015 6.078 6.152 6.047 6.126 8,928,099 +0.03(+0.52%)
Jan 20, 2015 6.103 6.114 6.011 6.094 14,869,311 +0.09(+1.46%)
Jan 16, 2015 5.919 6.015 5.888 6.007 10,670,709 +0.10(+1.75%)
Jan 15, 2015 5.935 5.967 5.884 5.904 17,358,454 -0.21(-3.51%)
Jan 14, 2015 6.078 6.126 5.999 6.118 28,278,794 +0.19(+3.22%)
Jan 13, 2015 6.015 6.055 5.880 5.927 12,126,941 -0.05(-0.80%)
Jan 12, 2015 6.015 6.015 5.935 5.975 6,355,432 -0.02(-0.40%)
Jan 09, 2015 6.015 6.023 5.951 5.999 10,449,811 -0.04(-0.66%)
Jan 08, 2015 5.991 6.086 5.983 6.039 14,337,096 +0.03(+0.53%)
Jan 07, 2015 5.991 6.039 5.955 6.007 14,563,800 +0.02(+0.27%)
Jan 06, 2015 6.031 6.070 5.927 5.991 16,234,427 -0.10(-1.57%)
Jan 05, 2015 6.150 6.158 6.031 6.086 16,623,648 -0.28(-4.37%)
Jan 02, 2015 6.333 6.380 6.297 6.364 9,965,393 +0.12(+1.91%)
Dec 31, 2014 6.309 6.245 6.245 6.245 5,480,652 -0.07(-1.13%)
Dec 30, 2014 6.356 6.380 6.317 6.317 11,455,158 -0.07(-1.12%)
Dec 29, 2014 6.412 6.428 6.372 6.388 5,282,611 -0.10(-1.59%)
Dec 26, 2014 6.432 6.515 6.428 6.492 3,877,569 +0.06(+0.99%)
Dec 24, 2014 6.396 6.428 6.428 6.428 3,727,981 +0.01(+0.12%)
Dec 23, 2014 6.364 6.444 6.356 6.420 11,791,836 +0.10(+1.51%)
Dec 22, 2014 6.285 6.341 6.278 6.325 9,557,614 +0.04(+0.63%)
Dec 19, 2014 6.237 6.341 6.237 6.285 17,658,396 -0.10(-1.62%)
Dec 18, 2014 6.317 6.412 6.261 6.388 16,956,412 +0.14(+2.29%)
Dec 17, 2014 6.118 6.293 6.118 6.245 21,662,402 +0.10(+1.68%)
Dec 16, 2014 6.070 6.257 6.047 6.142 25,991,458 -0.01(-0.13%)
Dec 15, 2014 6.285 6.301 6.106 6.150 18,589,492 -0.10(-1.65%)
Dec 12, 2014 6.404 6.412 6.245 6.253 17,728,756 -0.12(-1.87%)
Dec 11, 2014 6.444 6.460 6.356 6.372 18,991,298 -0.03(-0.50%)
Dec 10, 2014 6.511 6.547 6.372 6.404 16,875,076 -0.06(-0.86%)
Dec 09, 2014 6.428 6.476 6.384 6.460 12,325,160 -0.08(-1.22%)
Dec 08, 2014 6.611 6.650 6.515 6.539 29,439,534 -0.05(-0.72%)
Dec 05, 2014 6.492 6.611 6.492 6.587 21,322,888 +0.12(+1.84%)
Dec 04, 2014 6.476 6.515 6.420 6.468 11,243,196 -0.06(-0.97%)
Dec 03, 2014 6.492 6.547 6.448 6.531 31,089,244 -0.06(-0.84%)
Dec 02, 2014 6.627 6.635 6.539 6.587 21,840,252 +0.01(+0.12%)
Dec 01, 2014 6.627 6.627 6.563 6.579 13,760,992 +0.03(+0.49%)
Nov 28, 2014 6.547 6.603 6.523 6.547 8,582,056 +0.04(+0.61%)
Nov 26, 2014 6.531 6.507 6.507 6.507 9,614,015 +0.06(+0.86%)
Nov 25, 2014 6.444 6.499 6.444 6.452 19,581,332 +0.00(+0.00%)
Nov 24, 2014 6.420 6.499 6.412 6.452 23,730,666 +0.12(+1.88%)
Nov 21, 2014 6.349 6.420 6.317 6.333 24,163,672 +0.15(+2.44%)
Nov 20, 2014 6.245 6.285 6.174 6.182 9,268,459 +0.03(+0.52%)
Nov 19, 2014 6.253 6.261 6.142 6.150 13,650,309 -0.15(-2.40%)
Nov 18, 2014 6.269 6.364 6.261 6.301 34,619,716 +0.21(+3.39%)
Nov 17, 2014 6.102 6.126 6.062 6.094 29,343,732 -0.15(-2.42%)
Nov 14, 2014 6.317 6.341 6.166 6.245 48,735,468 -0.32(-4.84%)
Nov 13, 2014 6.499 6.571 6.468 6.563 19,099,786 +0.17(+2.61%)
Nov 12, 2014 6.404 6.444 6.372 6.396 10,958,631 -0.10(-1.47%)
Nov 11, 2014 6.452 6.492 6.436 6.492 6,900,037 +0.04(+0.62%)
Nov 10, 2014 6.396 6.460 6.364 6.452 9,171,069 +0.09(+1.37%)
Nov 07, 2014 6.356 6.408 6.293 6.364 16,984,448 -0.10(-1.48%)
Nov 06, 2014 6.499 6.547 6.456 6.460 10,523,315 -0.03(-0.49%)
Nov 05, 2014 6.539 6.545 6.484 6.492 11,101,436 +0.04(+0.62%)
Nov 04, 2014 6.531 6.539 6.420 6.452 18,501,774 -0.19(-2.87%)
Nov 03, 2014 6.658 6.706 6.635 6.643 26,087,022 +0.07(+1.09%)
Oct 31, 2014 6.611 6.619 6.555 6.571 41,106,852 +0.03(+0.49%)
Oct 30, 2014 6.563 6.587 6.539 6.539 28,876,032 +0.01(+0.12%)
Oct 29, 2014 6.627 6.635 6.515 6.531 29,712,052 -0.17(-2.49%)
Oct 28, 2014 6.666 6.714 6.643 6.698 41,397,628 +0.05(+0.72%)
Oct 27, 2014 6.587 6.627 6.627 6.650 21,641,500 +0.02(+0.36%)
Oct 24, 2014 6.706 6.706 6.563 6.627 18,812,068 -0.05(-0.71%)
Oct 23, 2014 6.635 6.754 6.587 6.674 95,383,056 +0.37(+5.93%)
Oct 22, 2014 6.523 6.539 6.277 6.301 54,041,968 -0.19(-2.94%)
Oct 21, 2014 6.341 6.507 6.333 6.492 15,504,113 +0.22(+3.55%)
Oct 20, 2014 6.221 6.285 6.205 6.269 11,843,139 -0.04(-0.63%)
Oct 17, 2014 6.285 6.349 6.269 6.309 13,118,499 +0.11(+1.79%)
Oct 16, 2014 6.039 6.261 6.023 6.198 26,176,118 +0.02(+0.39%)
Oct 15, 2014 6.134 6.269 6.047 6.174 37,944,968 -0.15(-2.39%)
Oct 14, 2014 6.364 6.404 6.253 6.325 31,914,618 +0.05(+0.76%)
Oct 13, 2014 6.428 6.436 6.277 6.277 19,495,604 +0.00(+0.00%)
Oct 10, 2014 6.428 6.436 6.269 6.277 21,733,598 -0.12(-1.86%)
Oct 09, 2014 6.571 6.603 6.388 6.396 20,903,936 -0.17(-2.66%)
Oct 08, 2014 6.444 6.587 6.396 6.571 21,067,992 +0.08(+1.22%)
Oct 07, 2014 6.619 6.643 6.484 6.492 19,593,820 -0.27(-4.00%)
Oct 06, 2014 6.801 6.817 6.714 6.762 24,022,194 +0.17(+2.65%)
Oct 03, 2014 6.499 6.611 6.476 6.587 11,265,761 +0.00(+0.00%)
Oct 02, 2014 6.611 6.651 6.436 6.587 23,652,412 +0.07(+1.10%)
Oct 01, 2014 6.619 6.619 6.492 6.515 19,794,470 -0.21(-3.07%)
Sep 30, 2014 6.746 6.770 6.690 6.722 10,687,230 -0.07(-1.05%)
Sep 29, 2014 6.754 6.809 6.730 6.793 10,284,190 -0.05(-0.70%)
Sep 26, 2014 6.809 6.841 6.762 6.841 13,463,774 +0.04(+0.58%)
Sep 25, 2014 6.857 6.881 6.762 6.801 16,747,148 -0.08(-1.15%)
Sep 24, 2014 6.786 6.889 6.762 6.881 13,241,091 +0.12(+1.76%)
Sep 23, 2014 6.762 6.817 6.722 6.762 15,451,999 -0.08(-1.16%)
Sep 22, 2014 6.881 6.897 6.793 6.841 26,891,620 -0.02(-0.35%)
Sep 19, 2014 6.921 6.936 6.809 6.865 42,126,088 +0.01(+0.12%)
Sep 18, 2014 6.825 6.897 6.793 6.857 21,740,076 +0.07(+1.05%)
Sep 17, 2014 6.809 6.841 6.754 6.786 26,454,620 -0.02(-0.35%)
Sep 16, 2014 6.746 6.825 6.698 6.809 15,320,596 +0.01(+0.12%)
Sep 15, 2014 6.778 6.857 6.770 6.801 52,278,616 +0.15(+2.27%)
Sep 12, 2014 6.714 6.722 6.635 6.650 13,533,120 -0.05(-0.71%)
Sep 11, 2014 6.658 6.698 6.635 6.698 10,568,148 +0.06(+0.84%)
Sep 10, 2014 6.619 6.650 6.571 6.643 14,567,733 +0.07(+1.09%)
Sep 09, 2014 6.654 6.658 6.547 6.571 22,192,438 -0.17(-2.59%)
Sep 08, 2014 6.706 6.770 6.682 6.746 32,408,288 +0.14(+2.04%)
Sep 05, 2014 6.635 6.650 6.571 6.611 15,550,212 +0.01(+0.12%)
Sep 04, 2014 6.674 6.728 6.587 6.603 22,395,560 -0.06(-0.95%)
Sep 03, 2014 6.738 6.746 6.643 6.666 22,994,608 +0.04(+0.60%)
Sep 02, 2014 6.595 6.646 6.650 6.627 15,098,445 -0.02(-0.36%)
Aug 29, 2014 6.643 6.650 6.650 6.650 21,564,548 +0.19(+2.95%)
Aug 28, 2014 6.349 6.484 6.340 6.460 17,387,222 -0.01(-0.12%)
Aug 27, 2014 6.440 6.499 6.436 6.468 8,303,412 -0.06(-0.97%)
Aug 26, 2014 6.515 6.559 6.507 6.531 19,008,440 -0.03(-0.48%)
Aug 25, 2014 6.531 6.571 6.511 6.563 32,142,298 +0.06(+0.98%)
Aug 22, 2014 6.507 6.517 6.468 6.499 16,820,666 -0.06(-0.85%)
Aug 21, 2014 6.563 6.611 6.523 6.555 33,997,796 +0.10(+1.48%)
Aug 20, 2014 6.436 6.555 6.436 6.460 54,342,228 +0.09(+1.37%)
Aug 19, 2014 6.253 6.372 6.253 6.372 68,569,752 +0.16(+2.56%)
Aug 18, 2014 6.198 6.213 6.186 6.213 16,099,328 +0.06(+0.90%)
Aug 15, 2014 6.198 6.229 6.142 6.158 16,282,974 -0.04(-0.64%)
Aug 14, 2014 6.182 6.205 6.162 6.198 25,639,186 +0.05(+0.78%)
Aug 13, 2014 6.134 6.150 6.110 6.150 6,103,871 +0.02(+0.26%)
Aug 12, 2014 6.142 6.158 6.078 6.134 10,290,213 +0.00(+0.00%)
Aug 11, 2014 6.158 6.174 6.110 6.134 22,922,192 +0.06(+0.92%)
Aug 08, 2014 6.086 6.102 6.039 6.078 13,579,971 -0.03(-0.52%)
Aug 07, 2014 6.198 6.205 6.062 6.110 24,971,514 -0.04(-0.65%)
Aug 06, 2014 6.158 6.196 6.126 6.150 17,382,702 -0.07(-1.15%)
Aug 05, 2014 6.349 6.368 6.182 6.221 47,579,736 -0.02(-0.25%)
Aug 04, 2014 6.261 6.301 6.198 6.237 37,233,288 +0.04(+0.64%)
Aug 01, 2014 6.293 6.309 6.158 6.198 23,976,834 -0.10(-1.64%)
Jul 31, 2014 6.349 6.364 6.237 6.301 31,462,226 -0.17(-2.58%)
Jul 30, 2014 6.468 6.539 6.444 6.468 11,989,602 -0.03(-0.49%)
Jul 29, 2014 6.507 6.539 6.460 6.499 25,395,142 -0.01(-0.12%)
Jul 28, 2014 6.523 6.535 6.436 6.507 19,863,128 -0.04(-0.61%)
Jul 25, 2014 6.523 6.563 6.484 6.547 20,073,548 -0.06(-0.96%)
Jul 24, 2014 6.579 6.635 6.460 6.611 80,412,792 +0.51(+8.33%)
Jul 23, 2014 6.086 6.126 6.062 6.102 18,745,962 -0.03(-0.52%)
Jul 22, 2014 6.078 6.162 6.055 6.134 25,037,862 +0.07(+1.18%)
Jul 21, 2014 6.070 6.102 6.031 6.062 21,018,092 +0.00(+0.00%)
Jul 18, 2014 6.047 6.062 5.983 6.062 31,797,946 +0.20(+3.39%)
Jul 17, 2014 5.967 5.975 5.848 5.864 12,015,731 -0.10(-1.73%)
Jul 16, 2014 5.959 5.983 5.927 5.967 9,288,637 +0.06(+0.94%)
Jul 15, 2014 5.935 5.943 5.856 5.912 11,733,224 -0.05(-0.80%)
Jul 14, 2014 5.975 5.999 5.943 5.959 7,665,163 +0.02(+0.40%)
Jul 11, 2014 5.939 5.983 5.896 5.935 10,231,344 -0.06(-0.93%)
Jul 10, 2014 5.900 6.039 5.888 5.991 15,902,894 +0.00(+0.00%)
Jul 09, 2014 5.900 5.991 5.888 5.991 14,129,015 +0.11(+1.89%)
Jul 08, 2014 5.904 5.927 5.800 5.880 27,651,890 -0.17(-2.89%)
Jul 07, 2014 6.039 6.078 6.019 6.055 9,949,190 -0.09(-1.42%)
Jul 03, 2014 6.142 6.142 6.142 6.142 8,051,387 +0.10(+1.58%)
Jul 02, 2014 6.078 6.094 6.039 6.047 9,643,230 +0.00(+0.00%)
Jul 01, 2014 6.066 6.102 6.039 6.047 7,155,971 +0.04(+0.66%)
Jun 30, 2014 6.039 6.059 6.007 6.007 9,214,045 -0.04(-0.66%)
Jun 27, 2014 6.047 6.086 6.007 6.047 14,781,890 -0.06(-0.91%)
Jun 26, 2014 6.110 6.118 6.039 6.102 9,962,770 -0.02(-0.26%)
Jun 25, 2014 6.070 6.150 6.062 6.118 17,314,224 +0.09(+1.45%)
Jun 24, 2014 6.174 6.198 6.023 6.031 23,357,990 -0.24(-3.80%)
Jun 23, 2014 6.277 6.277 6.229 6.269 12,751,468 +0.11(+1.81%)
Jun 20, 2014 6.190 6.213 6.134 6.158 11,807,456 -0.05(-0.77%)
Jun 19, 2014 6.253 6.293 6.174 6.205 26,164,506 -0.01(-0.19%)
Jun 18, 2014 6.068 6.232 6.046 6.217 44,734,164 +0.22(+3.61%)
Jun 17, 2014 5.934 6.031 5.919 6.001 20,897,584 +0.04(+0.75%)
Jun 16, 2014 5.949 5.979 5.934 5.956 14,548,665 -0.04(-0.75%)
Jun 13, 2014 5.986 6.016 5.956 6.001 14,379,083 +0.00(+0.00%)
Jun 12, 2014 6.016 6.079 5.964 6.001 28,942,570 -0.01(-0.12%)
Jun 11, 2014 5.960 6.053 5.949 6.008 19,607,686 -0.01(-0.12%)
Jun 10, 2014 5.923 6.027 5.915 6.016 26,195,112 +0.13(+2.28%)
Jun 06, 2014 5.952 5.971 5.874 5.882 22,873,924 -0.12(-1.99%)
Jun 05, 2014 5.919 6.016 5.896 6.001 18,846,676 +0.16(+2.81%)
Jun 04, 2014 5.829 5.919 5.807 5.837 26,581,426 -0.12(-2.00%)
Jun 03, 2014 5.949 5.986 5.919 5.956 20,251,518 -0.09(-1.48%)
Jun 02, 2014 5.964 6.046 5.964 6.046 25,362,424 -0.02(-0.37%)
May 30, 2014 5.941 6.083 5.911 6.068 33,452,536 +0.16(+2.65%)
May 29, 2014 5.829 5.911 5.829 5.911 13,127,770 +0.05(+0.89%)
May 28, 2014 5.859 5.867 5.822 5.859 12,866,381 -0.01(-0.13%)
May 27, 2014 5.822 5.882 5.814 5.867 16,914,756 +0.01(+0.25%)
May 23, 2014 5.814 5.852 5.852 5.852 17,817,428 +0.04(+0.64%)
May 22, 2014 5.770 5.822 5.740 5.814 22,243,346 +0.13(+2.23%)
May 21, 2014 5.576 5.695 5.553 5.687 43,878,776 +0.28(+5.10%)
May 20, 2014 5.475 5.475 5.389 5.411 14,903,627 +0.01(+0.28%)
May 19, 2014 5.359 5.434 5.359 5.396 15,132,133 -0.01(-0.14%)
May 16, 2014 5.381 5.419 5.344 5.404 12,688,853 -0.01(-0.28%)
May 15, 2014 5.437 5.441 5.352 5.419 13,792,473 -0.01(-0.27%)
May 14, 2014 5.508 5.531 5.426 5.434 28,709,764 -0.07(-1.22%)
May 13, 2014 5.561 5.583 5.471 5.501 22,931,836 -0.05(-0.94%)
May 12, 2014 5.449 5.568 5.441 5.553 15,834,358 +0.15(+2.76%)
May 09, 2014 5.445 5.449 5.352 5.404 22,404,548 -0.04(-0.82%)
May 08, 2014 5.478 5.523 5.423 5.449 27,085,658 +0.01(+0.14%)
May 07, 2014 5.434 5.456 5.382 5.441 16,775,589 +0.02(+0.41%)
May 06, 2014 5.449 5.452 5.378 5.419 11,254,773 -0.01(-0.14%)
May 05, 2014 5.441 5.486 5.404 5.426 13,025,873 -0.06(-1.09%)
May 02, 2014 5.493 5.561 5.475 5.486 21,589,814 -0.07(-1.34%)
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.