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

Sweden Ishares MSCI ETF (NY: EWD )

42.24 -0.35 (-0.82%)
Official Closing Price Updated: 8:00 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 (%)
Jan 30, 2004 9.525 9.549 9.443 9.549 92,011 +0.15(+1.56%)
Jan 29, 2004 9.349 9.413 9.172 9.402 101,025 +0.05(+0.57%)
Jan 28, 2004 9.701 9.731 9.349 9.349 77,384 -0.32(-3.34%)
Jan 27, 2004 9.754 9.754 9.649 9.672 45,920 +0.04(+0.43%)
Jan 26, 2004 9.731 9.731 9.572 9.631 73,133 +0.02(+0.18%)
Jan 23, 2004 9.790 9.790 9.613 9.613 17,177 -0.15(-1.51%)
Jan 22, 2004 9.848 9.872 9.707 9.760 71,262 -0.01(-0.12%)
Jan 21, 2004 9.613 9.772 9.578 9.772 19,388 +0.15(+1.59%)
Jan 20, 2004 9.701 9.701 9.555 9.619 23,980 +0.12(+1.24%)
Jan 16, 2004 9.408 9.502 9.384 9.502 16,667 -0.04(-0.43%)
Jan 15, 2004 9.549 9.555 9.455 9.543 26,531 +0.01(+0.06%)
Jan 14, 2004 9.543 9.555 9.478 9.537 23,640 +0.00(+0.00%)
Jan 13, 2004 9.654 9.678 9.437 9.537 54,934 -0.06(-0.67%)
Jan 12, 2004 9.549 9.643 9.513 9.602 26,872 +0.09(+0.93%)
Jan 09, 2004 9.466 9.549 9.466 9.513 15,647 +0.07(+0.75%)
Jan 08, 2004 9.349 9.496 9.313 9.443 27,892 +0.32(+3.48%)
Jan 07, 2004 9.272 9.272 9.084 9.125 22,450 -0.24(-2.57%)
Jan 06, 2004 9.378 9.378 9.272 9.366 13,776 +0.02(+0.19%)
Jan 05, 2004 9.360 9.372 9.272 9.349 31,464 +0.15(+1.66%)
Jan 02, 2004 9.184 9.337 9.184 9.196 25,341 +0.02(+0.26%)
Dec 31, 2003 9.172 9.196 9.096 9.172 24,491 +0.06(+0.71%)
Dec 30, 2003 9.137 9.143 9.108 9.108 23,300 -0.08(-0.83%)
Dec 29, 2003 8.937 9.208 8.937 9.184 70,411 +0.28(+3.17%)
Dec 26, 2003 8.861 8.902 8.861 8.902 4,081 +0.01(+0.07%)
Dec 24, 2003 8.902 8.908 8.831 8.896 11,054 +0.02(+0.27%)
Dec 23, 2003 8.778 8.872 8.778 8.872 3,571 +0.15(+1.75%)
Dec 22, 2003 8.849 8.849 8.714 8.720 42,349 -0.18(-1.98%)
Dec 19, 2003 8.761 8.908 8.761 8.896 37,416 +0.08(+0.93%)
Dec 18, 2003 8.814 8.814 8.814 8.814 510 +0.04(+0.47%)
Dec 17, 2003 8.820 8.820 8.820 8.773 28,402 -0.09(-1.06%)
Dec 16, 2003 8.914 8.914 8.837 8.867 48,471 -0.06(-0.66%)
Dec 15, 2003 9.014 9.025 8.925 8.925 9,524 -0.09(-0.98%)
Dec 12, 2003 8.878 9.014 8.878 9.014 30,613 +0.16(+1.79%)
Dec 11, 2003 8.808 8.855 8.696 8.855 11,225 +0.03(+0.33%)
Dec 10, 2003 8.867 8.867 8.820 8.825 7,823 -0.10(-1.12%)
Dec 09, 2003 8.996 9.025 8.925 8.925 170,587 -0.02(-0.26%)
Dec 08, 2003 8.931 8.961 8.925 8.949 14,796 -0.03(-0.33%)
Dec 05, 2003 8.978 8.984 8.961 8.978 40,478 +0.03(+0.33%)
Dec 04, 2003 8.825 8.961 8.820 8.949 20,409 +0.12(+1.40%)
Dec 03, 2003 8.902 8.943 8.820 8.825 42,008 +0.02(+0.20%)
Dec 02, 2003 8.761 8.808 8.761 8.808 15,987 +0.06(+0.67%)
Dec 01, 2003 8.696 8.749 8.596 8.749 111,570 +0.22(+2.62%)
Nov 28, 2003 8.526 8.637 8.526 8.526 16,667 +0.04(+0.42%)
Nov 26, 2003 8.490 8.490 8.490 8.490 850 +0.08(+0.91%)
Nov 25, 2003 8.414 8.414 8.414 8.414 7,653 -0.06(-0.76%)
Nov 24, 2003 8.484 8.484 8.479 8.479 23,980 +0.12(+1.41%)
Nov 21, 2003 8.414 8.484 8.361 8.361 18,538 -0.05(-0.63%)
Nov 20, 2003 8.414 8.414 8.414 8.414 22,280 -0.06(-0.76%)
Nov 19, 2003 8.573 8.573 8.443 8.479 12,755 -0.02(-0.28%)
Nov 18, 2003 8.514 8.602 8.502 8.502 11,225 -0.07(-0.82%)
Nov 17, 2003 8.578 8.578 8.573 8.573 40,308 -0.16(-1.88%)
Nov 14, 2003 8.731 8.778 8.614 8.737 103,406 +0.13(+1.50%)
Nov 13, 2003 8.437 8.608 8.426 8.608 32,484 +0.25(+2.95%)
Nov 12, 2003 8.361 8.361 8.361 8.361 1,530 +0.15(+1.86%)
Nov 11, 2003 8.255 8.255 8.208 8.208 11,395 -0.15(-1.76%)
Nov 10, 2003 8.396 8.396 8.332 8.355 60,547 -0.05(-0.56%)
Nov 07, 2003 8.332 8.402 8.326 8.402 13,265 +0.13(+1.56%)
Nov 06, 2003 8.255 8.279 8.185 8.273 12,755 +0.10(+1.22%)
Nov 05, 2003 8.149 8.190 8.149 8.173 43,369 -0.01(-0.07%)
Nov 04, 2003 8.149 8.249 8.149 8.179 11,760 -0.09(-1.07%)
Nov 03, 2003 8.408 8.408 8.273 8.267 32,935 -0.14(-1.61%)
Oct 31, 2003 8.408 8.408 8.402 8.402 20,069 -0.05(-0.56%)
Oct 30, 2003 8.443 8.449 8.443 8.449 21,259 -0.01(-0.14%)
Oct 29, 2003 8.461 8.467 8.461 8.461 41,158 +0.04(+0.49%)
Oct 28, 2003 8.420 8.420 8.420 8.420 7,823 +0.08(+0.92%)
Oct 27, 2003 8.261 8.343 8.243 8.343 16,157 +0.12(+1.43%)
Oct 24, 2003 8.155 8.226 8.155 8.226 680 +0.10(+1.23%)
Oct 23, 2003 8.114 8.137 8.114 8.126 14,286 +0.01(+0.14%)
Oct 22, 2003 8.149 8.149 8.096 8.114 4,081 -0.20(-2.40%)
Oct 21, 2003 8.314 8.314 8.314 8.314 5,272 +0.00(+0.00%)
Oct 20, 2003 8.320 8.320 8.273 8.314 19,388 -0.10(-1.19%)
Oct 17, 2003 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Oct 16, 2003 8.379 8.414 8.379 8.414 3,571 +0.00(+0.00%)
Oct 15, 2003 8.402 8.420 8.384 8.414 122,455 -0.04(-0.42%)
Oct 14, 2003 8.243 8.449 8.232 8.449 11,395 +0.23(+2.79%)
Oct 13, 2003 8.290 8.290 8.290 8.220 2,721 -0.02(-0.21%)
Oct 10, 2003 8.284 8.320 8.237 8.237 43,029 +0.03(+0.36%)
Oct 09, 2003 8.302 8.302 8.208 8.208 23,640 -0.07(-0.85%)
Oct 08, 2003 8.173 8.290 8.173 8.279 13,436 +0.13(+1.59%)
Oct 07, 2003 8.126 8.149 8.108 8.149 6,292 +0.05(+0.65%)
Oct 06, 2003 8.073 8.096 8.020 8.096 18,538 +0.19(+2.46%)
Oct 03, 2003 7.896 7.902 7.896 7.902 7,653 +0.18(+2.36%)
Oct 02, 2003 7.714 7.720 7.714 7.720 123,645 +0.16(+2.10%)
Oct 01, 2003 7.561 7.561 7.561 7.561 0 +0.00(+0.00%)
Sep 30, 2003 7.844 7.844 7.561 7.561 8,673 -0.33(-4.17%)
Sep 29, 2003 7.744 7.891 7.744 7.891 45,750 +0.18(+2.36%)
Sep 26, 2003 7.708 7.708 7.708 7.708 6,122 +0.00(+0.00%)
Sep 25, 2003 7.708 7.708 7.708 7.708 14,286 -0.11(-1.35%)
Sep 24, 2003 8.014 8.014 7.914 7.814 4,932 -0.04(-0.52%)
Sep 23, 2003 7.855 7.855 7.855 7.855 13,776 -0.05(-0.60%)
Sep 22, 2003 7.896 7.902 7.896 7.902 4,251 -0.08(-1.03%)
Sep 19, 2003 7.943 8.014 7.943 7.985 2,210 +0.03(+0.37%)
Sep 18, 2003 8.049 8.049 7.955 7.955 7,483 +0.14(+1.73%)
Sep 17, 2003 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 16, 2003 7.861 7.861 7.861 7.820 2,721 -0.11(-1.41%)
Sep 15, 2003 7.932 7.938 7.826 7.932 2,891 +0.03(+0.37%)
Sep 12, 2003 7.902 7.902 7.826 7.902 11,225 +0.16(+2.13%)
Sep 11, 2003 7.844 7.844 7.738 7.738 4,251 -0.01(-0.08%)
Sep 10, 2003 7.673 7.785 7.649 7.744 133,340 -0.18(-2.23%)
Sep 09, 2003 7.961 7.967 7.861 7.920 18,538 -0.07(-0.88%)
Sep 08, 2003 7.938 7.996 7.796 7.990 59,526 +0.13(+1.65%)
Sep 05, 2003 7.744 7.861 7.744 7.861 187,424 +0.12(+1.52%)
Sep 04, 2003 7.591 7.744 7.591 7.744 272,973 +0.05(+0.69%)
Sep 03, 2003 7.779 7.779 7.614 7.691 264,639 +0.16(+2.11%)
Sep 02, 2003 7.502 7.597 7.473 7.532 29,933 +0.18(+2.48%)
Aug 29, 2003 7.420 7.420 7.350 7.350 12,415 -0.07(-0.95%)
Aug 28, 2003 7.403 7.426 7.285 7.420 6,973 +0.08(+1.12%)
Aug 27, 2003 7.320 7.367 7.226 7.338 405,803 +0.02(+0.24%)
Aug 26, 2003 7.197 7.320 7.173 7.320 75,003 +0.02(+0.32%)
Aug 25, 2003 7.361 7.408 7.291 7.297 8,843 -0.14(-1.82%)
Aug 22, 2003 7.608 7.608 7.432 7.432 279,946 -0.08(-1.10%)
Aug 21, 2003 7.561 7.661 7.508 7.514 9,864 -0.05(-0.62%)
Aug 20, 2003 7.550 7.632 7.497 7.561 244,060 +0.01(+0.08%)
Aug 19, 2003 7.385 7.555 7.385 7.555 101,535 +0.15(+2.07%)
Aug 18, 2003 7.314 7.403 7.297 7.403 163,273 -0.04(-0.47%)
Aug 15, 2003 7.438 7.438 7.438 7.438 680 -0.02(-0.24%)
Aug 14, 2003 7.356 7.467 7.326 7.455 4,762 +0.04(+0.56%)
Aug 13, 2003 7.420 7.420 7.414 7.414 1,360 +0.17(+2.35%)
Aug 12, 2003 7.220 7.344 7.220 7.244 2,210 +0.02(+0.33%)
Aug 11, 2003 7.256 7.256 7.114 7.220 10,544 -0.04(-0.57%)
Aug 08, 2003 7.273 7.279 7.261 7.261 4,592 +0.10(+1.40%)
Aug 07, 2003 7.150 7.226 7.150 7.161 57,996 -0.13(-1.77%)
Aug 06, 2003 7.373 7.373 7.291 7.291 2,210 -0.06(-0.80%)
Aug 05, 2003 7.326 7.438 7.326 7.350 24,320 -0.01(-0.08%)
Aug 04, 2003 7.303 7.356 7.261 7.356 286,069 +0.14(+1.87%)
Aug 01, 2003 7.197 7.220 7.191 7.220 15,136 +0.05(+0.74%)
Jul 31, 2003 7.332 7.338 7.167 7.167 23,980 -0.16(-2.25%)
Jul 30, 2003 7.238 7.332 7.238 7.332 23,300 -0.05(-0.72%)
Jul 29, 2003 7.356 7.420 7.297 7.385 60,207 -0.08(-1.02%)
Jul 28, 2003 7.491 7.491 7.356 7.461 17,517 +0.04(+0.48%)
Jul 25, 2003 7.267 7.426 7.267 7.426 6,292 +0.25(+3.52%)
Jul 24, 2003 7.232 7.308 7.173 7.173 13,095 +0.01(+0.08%)
Jul 23, 2003 7.097 7.167 7.097 7.167 1,530 +0.12(+1.67%)
Jul 22, 2003 7.109 7.150 7.050 7.050 10,544 -0.06(-0.83%)
Jul 21, 2003 7.132 7.132 7.109 7.109 11,054 +0.08(+1.17%)
Jul 18, 2003 7.067 7.109 7.003 7.026 19,898 +0.14(+1.96%)
Jul 17, 2003 6.891 6.891 6.891 6.891 850 -0.15(-2.09%)
Jul 16, 2003 7.026 7.038 7.003 7.038 4,762 -0.03(-0.42%)
Jul 15, 2003 7.144 7.191 7.062 7.067 14,456 +0.09(+1.35%)
Jul 14, 2003 7.114 7.138 6.973 6.973 5,612 +0.01(+0.17%)
Jul 11, 2003 6.991 6.991 6.920 6.962 12,245 +0.02(+0.25%)
Jul 10, 2003 6.938 6.950 6.938 6.944 16,157 -0.17(-2.40%)
Jul 09, 2003 7.067 7.114 7.038 7.114 3,911 +0.06(+0.92%)
Jul 08, 2003 7.003 7.073 6.985 7.050 6,462 +0.08(+1.10%)
Jul 07, 2003 6.973 7.062 6.967 6.973 18,878 +0.07(+1.02%)
Jul 03, 2003 6.826 6.909 6.826 6.903 37,927 -0.01(-0.17%)
Jul 02, 2003 6.909 6.915 6.909 6.915 7,483 +0.04(+0.60%)
Jul 01, 2003 6.873 6.873 6.732 6.873 15,987 +0.04(+0.60%)
Jun 30, 2003 6.885 6.885 6.826 6.832 2,381 +0.06(+0.96%)
Jun 27, 2003 6.903 6.903 6.768 6.768 340 +0.05(+0.79%)
Jun 26, 2003 6.656 6.715 6.656 6.715 14,116 +0.10(+1.51%)
Jun 25, 2003 6.773 6.773 6.615 6.615 49,832 -0.18(-2.60%)
Jun 24, 2003 6.768 6.844 6.768 6.791 3,231 -0.06(-0.94%)
Jun 23, 2003 6.909 6.909 6.856 6.856 7,653 -0.12(-1.69%)
Jun 20, 2003 6.944 7.138 6.944 6.973 24,150 -0.15(-2.15%)
Jun 19, 2003 7.091 7.173 7.062 7.126 9,864 -0.02(-0.25%)
Jun 18, 2003 7.220 7.220 7.144 7.144 6,462 -0.04(-0.57%)
Jun 17, 2003 7.203 7.203 7.185 7.185 7,653 -0.02(-0.24%)
Jun 16, 2003 7.073 7.203 7.067 7.203 2,891 +0.09(+1.32%)
Jun 13, 2003 7.044 7.109 7.003 7.109 8,673 -0.02(-0.25%)
Jun 12, 2003 7.120 7.173 7.097 7.126 3,401 +0.02(+0.33%)
Jun 11, 2003 7.009 7.103 7.009 7.103 21,939 +0.15(+2.20%)
Jun 10, 2003 7.026 7.026 6.938 6.950 11,054 -0.05(-0.67%)
Jun 09, 2003 6.915 7.009 6.909 6.997 9,354 +0.15(+2.15%)
Jun 06, 2003 6.956 6.956 6.850 6.850 28,913 -0.04(-0.60%)
Jun 05, 2003 6.891 6.891 6.891 6.891 3,061 +0.04(+0.60%)
Jun 04, 2003 6.832 6.850 6.715 6.850 5,442 +0.08(+1.22%)
Jun 03, 2003 6.815 6.844 6.768 6.768 2,381 -0.16(-2.37%)
Jun 02, 2003 6.938 6.962 6.832 6.932 5,272 +0.04(+0.51%)
May 30, 2003 6.873 6.897 6.873 6.897 15,136 +0.05(+0.69%)
May 29, 2003 6.844 6.850 6.820 6.850 3,741 +0.03(+0.43%)
May 28, 2003 6.703 6.820 6.703 6.820 18,368 +0.22(+3.39%)
May 27, 2003 6.585 6.709 6.538 6.597 10,034 +0.01(+0.18%)
May 23, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
May 22, 2003 6.521 6.585 6.521 6.585 3,571 +0.06(+0.99%)
May 21, 2003 6.521 6.521 6.521 6.521 850 -0.05(-0.81%)
May 20, 2003 6.479 6.574 6.479 6.574 1,700 +0.09(+1.45%)
May 19, 2003 6.468 6.479 6.468 6.479 27,382 -0.24(-3.59%)
May 16, 2003 6.720 6.720 6.720 6.720 170 +0.08(+1.24%)
May 15, 2003 6.732 6.732 6.638 6.638 6,292 +0.01(+0.18%)
May 14, 2003 6.703 6.703 6.615 6.626 14,626 -0.16(-2.42%)
May 13, 2003 6.644 6.791 6.644 6.791 17,858 +0.06(+0.96%)
May 12, 2003 6.644 6.732 6.621 6.726 10,204 +0.08(+1.24%)
May 09, 2003 6.526 6.644 6.526 6.644 3,061 +0.12(+1.89%)
May 08, 2003 6.521 6.521 6.521 6.521 170 -0.12(-1.77%)
May 07, 2003 6.673 6.673 6.532 6.638 18,368 -0.13(-1.91%)
May 06, 2003 6.750 6.850 6.744 6.768 20,069 -0.01(-0.09%)
May 05, 2003 6.673 6.779 6.673 6.773 30,103 +0.24(+3.60%)
May 02, 2003 6.568 6.568 6.479 6.538 6,292 +0.03(+0.45%)
May 01, 2003 6.503 6.579 6.503 6.509 10,544 -0.03(-0.45%)
Apr 30, 2003 6.521 6.538 6.521 6.538 5,952 +0.07(+1.09%)
Apr 29, 2003 6.379 6.485 6.379 6.468 6,973 +0.19(+3.00%)
Apr 28, 2003 6.097 6.280 6.097 6.280 1,020 +0.20(+3.29%)
Apr 25, 2003 6.162 6.162 6.080 6.080 680 -0.14(-2.27%)
Apr 24, 2003 6.115 6.221 6.115 6.221 1,700 +0.17(+2.82%)
Apr 23, 2003 6.050 6.050 6.050 6.050 510 -0.03(-0.48%)
Apr 22, 2003 6.003 6.080 5.997 6.080 680 +0.15(+2.58%)
Apr 21, 2003 6.027 6.027 5.921 5.927 1,530 -0.09(-1.47%)
Apr 17, 2003 6.009 6.015 6.009 6.015 850 +0.09(+1.49%)
Apr 16, 2003 5.891 5.927 5.891 5.927 2,040 +0.05(+0.80%)
Apr 15, 2003 5.880 5.880 5.880 5.880 850 +0.05(+0.91%)
Apr 14, 2003 5.827 5.827 5.827 5.827 170 +0.06(+1.12%)
Apr 11, 2003 5.721 5.762 5.721 5.762 9,694 -0.05(-0.91%)
Apr 10, 2003 5.815 5.815 5.815 5.815 170 +0.05(+0.92%)
Apr 09, 2003 5.762 5.780 5.733 5.762 1,728,831 +0.03(+0.51%)
Apr 08, 2003 5.768 5.809 5.727 5.733 9,014 -0.15(-2.50%)
Apr 07, 2003 5.803 5.880 5.803 5.880 6,973 +0.16(+2.77%)
Apr 04, 2003 5.721 5.721 5.721 5.721 16,327 +0.06(+1.04%)
Apr 03, 2003 5.662 5.662 5.662 5.662 510 +0.02(+0.31%)
Apr 02, 2003 5.539 5.645 5.539 5.645 8,333 +0.13(+2.35%)
Apr 01, 2003 5.509 5.515 5.509 5.515 680 +0.09(+1.74%)
Mar 31, 2003 5.386 5.421 5.351 5.421 1,360 -0.16(-2.95%)
Mar 28, 2003 5.550 5.586 5.486 5.586 3,061 +0.12(+2.15%)
Mar 27, 2003 5.468 5.468 5.468 5.468 17,007 -0.15(-2.72%)
Mar 26, 2003 5.656 5.656 5.621 5.621 1,020 -0.04(-0.62%)
Mar 25, 2003 5.662 5.662 5.656 5.656 3,571 +0.06(+1.16%)
Mar 24, 2003 5.692 5.692 5.592 5.592 4,251 -0.19(-3.26%)
Mar 21, 2003 5.880 5.880 5.762 5.780 16,497 -0.03(-0.51%)
Mar 20, 2003 5.768 5.809 5.768 5.809 22,790 +0.09(+1.65%)
Mar 19, 2003 5.727 5.727 5.715 5.715 3,911 +0.03(+0.52%)
Mar 18, 2003 5.592 5.686 5.592 5.686 510 -0.06(-1.02%)
Mar 17, 2003 5.521 5.774 5.468 5.744 31,634 +0.37(+6.89%)
Mar 14, 2003 5.374 5.374 5.374 5.374 340 +0.03(+0.55%)
Mar 13, 2003 5.345 5.345 5.345 5.345 850 +0.13(+2.48%)
Mar 12, 2003 5.233 5.233 5.121 5.215 36,226 -0.10(-1.88%)
Mar 11, 2003 5.239 5.315 5.239 5.315 1,870 +0.02(+0.44%)
Mar 10, 2003 5.292 5.292 5.292 5.292 680 -0.07(-1.32%)
Mar 07, 2003 5.362 5.362 5.362 5.362 1,020 -0.16(-2.88%)
Mar 06, 2003 5.521 5.521 5.521 5.521 170 +0.02(+0.43%)
Mar 05, 2003 5.480 5.498 5.474 5.498 1,190 +0.01(+0.21%)
Mar 04, 2003 5.480 5.486 5.480 5.486 2,210 -0.05(-0.96%)
Mar 03, 2003 5.539 5.539 5.539 5.539 850 -0.02(-0.32%)
Feb 28, 2003 5.586 5.586 5.550 5.556 24,661 +0.01(+0.11%)
Feb 27, 2003 5.574 5.574 5.545 5.550 8,333 +0.14(+2.50%)
Feb 26, 2003 5.445 5.445 5.415 5.415 340 -0.16(-2.95%)
Feb 25, 2003 5.474 5.580 5.445 5.580 7,653 +0.02(+0.32%)
Feb 24, 2003 5.562 5.568 5.562 5.562 1,360 -0.16(-2.87%)
Feb 21, 2003 5.627 5.727 5.621 5.727 5,952 -0.05(-0.92%)
Feb 20, 2003 5.792 5.792 5.780 5.780 4,081 -0.06(-1.11%)
Feb 19, 2003 5.903 5.903 5.739 5.844 6,462 +0.04(+0.71%)
Feb 18, 2003 5.903 5.903 5.803 5.803 4,932 +0.16(+2.81%)
Feb 14, 2003 5.586 5.645 5.586 5.645 2,515,777 +0.05(+0.84%)
Feb 13, 2003 5.597 5.597 5.597 5.597 170 +0.12(+2.15%)
Feb 12, 2003 5.456 5.486 5.456 5.480 1,190 +0.04(+0.65%)
Feb 11, 2003 5.445 5.445 5.445 5.445 2,551 +0.12(+2.21%)
Feb 10, 2003 5.386 5.386 5.262 5.327 11,905 -0.14(-2.58%)
Feb 07, 2003 5.645 5.645 5.468 5.468 17,858 -0.04(-0.64%)
Feb 06, 2003 5.668 5.668 5.503 5.503 510 +0.06(+1.08%)
Feb 05, 2003 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Feb 04, 2003 5.550 5.550 5.439 5.445 8,333 -0.12(-2.11%)
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.