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

Russell 2000 Growth Ishares ETF (NY: IWO )

309.71 +2.82 (+0.92%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 31, 2014 122.16 124.20 121.89 123.36 1,342,920 -0.64(-0.51%)
Jan 30, 2014 122.97 124.68 122.93 124.00 1,937,171 +2.04(+1.68%)
Jan 29, 2014 122.80 123.38 121.62 121.96 1,510,869 -1.91(-1.54%)
Jan 28, 2014 122.53 123.89 122.38 123.86 889,134 +1.58(+1.29%)
Jan 27, 2014 124.72 124.83 121.30 122.28 2,725,519 -2.13(-1.71%)
Jan 24, 2014 126.92 127.01 124.16 124.41 2,140,397 -3.43(-2.69%)
Jan 23, 2014 128.02 128.06 126.93 127.84 1,622,890 -0.83(-0.65%)
Jan 22, 2014 128.20 128.83 127.87 128.67 590,676 +0.53(+0.41%)
Jan 21, 2014 128.35 128.53 127.07 128.15 1,119,642 +0.64(+0.50%)
Jan 17, 2014 128.07 127.51 127.51 127.51 2,089,716 -0.61(-0.48%)
Jan 16, 2014 127.51 128.13 127.31 128.12 1,570,095 +0.43(+0.33%)
Jan 15, 2014 126.71 127.77 126.96 127.69 689,657 +0.98(+0.77%)
Jan 14, 2014 125.44 126.90 124.98 126.71 1,068,706 +1.83(+1.47%)
Jan 13, 2014 126.66 126.99 124.17 124.88 1,353,376 -1.91(-1.50%)
Jan 10, 2014 125.91 126.81 125.31 126.79 1,387,510 +1.01(+0.80%)
Jan 09, 2014 126.10 126.41 124.94 125.78 1,264,916 +0.18(+0.14%)
Jan 08, 2014 125.17 125.77 124.50 125.60 1,728,305 +0.52(+0.41%)
Jan 07, 2014 124.31 125.47 124.12 125.08 1,000,648 +1.30(+1.05%)
Jan 06, 2014 125.42 125.71 123.69 123.79 1,102,941 -1.08(-0.87%)
Jan 03, 2014 124.54 125.12 124.15 124.87 1,926,047 +0.82(+0.66%)
Jan 02, 2014 125.01 125.18 123.44 124.05 1,423,838 -1.33(-1.06%)
Dec 31, 2013 125.31 125.38 125.38 125.38 3,726,904 +0.23(+0.18%)
Dec 30, 2013 125.13 125.46 124.69 125.15 2,035,554 +0.13(+0.10%)
Dec 27, 2013 125.65 125.78 124.68 125.02 884,731 -0.28(-0.22%)
Dec 26, 2013 125.55 126.04 125.10 125.30 901,102 +0.12(+0.10%)
Dec 24, 2013 124.86 125.41 124.75 125.18 922,304 +0.48(+0.39%)
Dec 23, 2013 123.99 124.82 123.83 124.69 1,002,228 +1.41(+1.15%)
Dec 20, 2013 121.21 123.60 121.21 123.28 1,404,431 +2.19(+1.81%)
Dec 19, 2013 121.81 121.92 120.89 121.09 1,158,082 -0.80(-0.66%)
Dec 18, 2013 120.48 121.94 119.28 121.89 2,035,889 +1.66(+1.38%)
Dec 17, 2013 120.34 120.46 119.42 120.23 1,504,650 -0.16(-0.13%)
Dec 16, 2013 119.56 120.49 119.39 120.39 1,369,324 +1.46(+1.23%)
Dec 13, 2013 118.72 119.26 118.11 118.93 1,408,068 +0.53(+0.45%)
Dec 12, 2013 118.45 118.93 117.94 118.40 581,696 +0.08(+0.07%)
Dec 11, 2013 120.69 120.69 117.98 118.31 1,088,349 -2.15(-1.79%)
Dec 10, 2013 121.42 121.79 120.33 120.46 737,804 -1.14(-0.94%)
Dec 09, 2013 121.89 122.23 121.06 121.61 982,412 -0.17(-0.14%)
Dec 06, 2013 122.03 122.35 121.21 121.78 827,552 +0.83(+0.69%)
Dec 05, 2013 120.60 121.32 120.37 120.94 1,072,165 +0.27(+0.22%)
Dec 04, 2013 120.48 121.60 119.29 120.68 1,124,939 -0.30(-0.25%)
Dec 03, 2013 121.40 121.93 120.49 120.98 1,079,555 -0.97(-0.79%)
Dec 02, 2013 123.00 123.18 121.38 121.95 1,391,477 -1.05(-0.86%)
Nov 29, 2013 123.45 123.64 122.92 123.00 854,620 +0.17(+0.14%)
Nov 27, 2013 122.41 122.99 121.99 122.84 1,538,029 +0.60(+0.49%)
Nov 26, 2013 120.99 122.48 120.96 122.24 406,698 +1.25(+1.03%)
Nov 25, 2013 121.40 121.47 120.67 120.99 740,085 -0.10(-0.08%)
Nov 22, 2013 120.63 121.17 120.35 121.09 535,764 +0.61(+0.51%)
Nov 21, 2013 118.64 120.56 118.44 120.48 1,165,993 +2.35(+1.99%)
Nov 20, 2013 118.79 119.13 117.55 118.13 826,368 -0.17(-0.14%)
Nov 19, 2013 119.22 119.76 117.82 118.29 741,830 -0.84(-0.71%)
Nov 18, 2013 120.81 120.94 118.73 119.13 1,329,090 -1.09(-0.91%)
Nov 15, 2013 119.71 120.34 119.32 120.22 580,159 +0.65(+0.54%)
Nov 14, 2013 119.96 119.98 118.92 119.58 743,864 -0.42(-0.35%)
Nov 13, 2013 117.91 120.03 117.69 120.00 715,973 +1.29(+1.09%)
Nov 12, 2013 117.95 118.71 117.67 118.71 471,655 +0.27(+0.23%)
Nov 11, 2013 117.97 118.62 117.55 118.44 627,107 +0.32(+0.27%)
Nov 08, 2013 115.70 118.24 115.61 118.12 2,878,185 +2.63(+2.28%)
Nov 07, 2013 118.44 118.62 115.39 115.49 2,130,949 -2.22(-1.89%)
Nov 06, 2013 119.33 119.48 117.53 117.71 1,481,776 -0.91(-0.77%)
Nov 05, 2013 118.47 118.86 117.63 118.63 585,931 -0.27(-0.22%)
Nov 04, 2013 118.00 119.12 117.71 118.89 1,589,184 +1.34(+1.14%)
Nov 01, 2013 118.41 118.64 116.59 117.56 1,654,224 -0.56(-0.48%)
Oct 31, 2013 118.70 119.27 117.52 118.12 4,182,271 -0.46(-0.39%)
Oct 30, 2013 120.82 120.86 118.32 118.58 1,925,246 -2.03(-1.68%)
Oct 29, 2013 120.42 120.89 119.72 120.61 1,280,289 +0.55(+0.45%)
Oct 28, 2013 120.30 120.52 119.33 120.07 751,140 -0.14(-0.11%)
Oct 25, 2013 120.71 120.90 119.61 120.20 1,142,645 -0.18(-0.15%)
Oct 24, 2013 119.82 120.68 119.58 120.38 1,030,335 +0.94(+0.79%)
Oct 23, 2013 119.23 119.53 118.71 119.44 760,530 -0.53(-0.44%)
Oct 22, 2013 120.49 120.99 119.41 119.97 1,647,195 +0.15(+0.12%)
Oct 21, 2013 120.33 120.59 119.52 119.82 849,439 -0.29(-0.24%)
Oct 18, 2013 119.63 120.17 119.18 120.10 1,581,190 +1.51(+1.28%)
Oct 17, 2013 117.23 118.59 116.89 118.59 1,160,526 +0.86(+0.73%)
Oct 16, 2013 117.03 117.80 116.67 117.73 920,297 +1.57(+1.35%)
Oct 15, 2013 117.18 117.35 115.78 116.16 975,013 -1.21(-1.03%)
Oct 14, 2013 115.84 117.49 115.74 117.37 435,884 +0.73(+0.62%)
Oct 11, 2013 114.80 116.75 114.71 116.64 1,452,177 +1.67(+1.45%)
Oct 10, 2013 113.65 115.16 113.42 114.97 1,265,151 +2.95(+2.63%)
Oct 09, 2013 113.16 113.19 111.22 112.03 1,605,215 -0.86(-0.76%)
Oct 08, 2013 115.40 115.65 112.78 112.88 1,431,933 -2.46(-2.13%)
Oct 07, 2013 115.89 116.54 115.34 115.34 624,854 -1.64(-1.40%)
Oct 04, 2013 116.00 117.35 115.98 116.98 953,362 +0.80(+0.69%)
Oct 03, 2013 117.21 117.36 115.20 116.18 1,050,053 -1.18(-1.01%)
Oct 02, 2013 116.83 117.62 116.56 117.36 786,340 -0.37(-0.31%)
Oct 01, 2013 115.86 117.73 115.86 117.73 1,291,125 +1.55(+1.33%)
Sep 30, 2013 114.80 116.37 114.22 116.18 1,347,111 +0.10(+0.09%)
Sep 27, 2013 115.87 116.54 115.61 116.08 579,152 -0.43(-0.37%)
Sep 26, 2013 116.05 116.91 115.75 116.51 560,255 +0.89(+0.77%)
Sep 25, 2013 115.91 116.74 115.60 115.63 842,015 -0.34(-0.29%)
Sep 24, 2013 115.79 116.77 114.86 115.97 1,304,750 +0.37(+0.32%)
Sep 23, 2013 115.63 115.95 114.49 115.60 603,632 -0.11(-0.10%)
Sep 20, 2013 116.45 116.47 115.58 115.71 388,210 -0.50(-0.43%)
Sep 19, 2013 116.49 116.57 115.67 116.21 487,714 +0.13(+0.11%)
Sep 18, 2013 115.17 116.53 114.10 116.08 731,470 +1.05(+0.91%)
Sep 17, 2013 113.86 115.07 113.86 115.03 574,266 +1.19(+1.04%)
Sep 16, 2013 115.04 114.75 113.72 113.84 677,814 +0.16(+0.14%)
Sep 13, 2013 113.50 113.75 112.79 113.68 679,724 +0.55(+0.49%)
Sep 12, 2013 113.87 113.93 113.04 113.13 1,286,308 -0.71(-0.62%)
Sep 11, 2013 113.75 114.04 113.38 113.84 510,509 -0.05(-0.04%)
Sep 10, 2013 113.32 113.90 112.98 113.88 982,326 +1.26(+1.12%)
Sep 09, 2013 111.30 112.70 111.29 112.62 774,700 +1.81(+1.63%)
Sep 06, 2013 111.35 111.40 108.94 110.82 1,095,714 +0.11(+0.10%)
Sep 05, 2013 110.64 111.12 110.42 110.70 921,974 +0.24(+0.22%)
Sep 04, 2013 109.50 110.48 109.06 110.47 741,719 +1.06(+0.97%)
Sep 03, 2013 110.03 110.51 108.27 109.41 1,496,292 +1.10(+1.01%)
Aug 30, 2013 110.14 110.14 108.24 108.31 472,419 -1.71(-1.56%)
Aug 29, 2013 108.60 110.44 108.56 110.02 327,422 +1.41(+1.30%)
Aug 28, 2013 108.39 109.08 108.09 108.61 1,731,290 +0.37(+0.34%)
Aug 27, 2013 109.73 110.26 108.17 108.25 1,056,017 -2.84(-2.55%)
Aug 26, 2013 111.17 111.91 110.70 111.08 1,260,041 +0.16(+0.14%)
Aug 23, 2013 111.12 111.14 110.18 110.93 887,943 +0.21(+0.19%)
Aug 22, 2013 109.59 110.83 109.59 110.72 1,126,651 +1.53(+1.40%)
Aug 21, 2013 109.29 110.20 108.56 109.19 1,059,914 -0.50(-0.45%)
Aug 20, 2013 108.16 109.89 108.16 109.68 743,219 +1.60(+1.48%)
Aug 19, 2013 108.98 109.35 108.06 108.08 1,086,027 -0.95(-0.87%)
Aug 16, 2013 109.01 109.75 108.97 109.03 2,369,488 -0.29(-0.27%)
Aug 15, 2013 110.23 110.32 109.15 109.32 886,209 -2.36(-2.11%)
Aug 14, 2013 112.19 112.32 111.64 111.68 295,803 -0.51(-0.45%)
Aug 13, 2013 112.36 112.36 111.28 112.19 855,529 -0.01(-0.01%)
Aug 12, 2013 110.59 112.20 110.59 112.20 662,722 +0.76(+0.69%)
Aug 09, 2013 111.29 111.97 110.85 111.43 674,294 -0.03(-0.03%)
Aug 08, 2013 111.74 111.95 110.89 111.46 646,582 +0.47(+0.42%)
Aug 07, 2013 111.66 112.03 110.68 110.99 847,119 -1.07(-0.95%)
Aug 06, 2013 112.93 112.98 111.61 112.06 1,753,716 -1.05(-0.93%)
Aug 05, 2013 112.51 113.25 112.47 113.11 391,818 +0.48(+0.43%)
Aug 02, 2013 112.03 112.78 111.86 112.63 392,015 +0.17(+0.16%)
Aug 01, 2013 111.64 112.66 111.46 112.46 1,164,026 +1.88(+1.70%)
Jul 31, 2013 110.54 111.57 110.47 110.58 1,445,949 +0.53(+0.49%)
Jul 30, 2013 110.04 110.32 109.62 110.04 951,392 +0.37(+0.34%)
Jul 29, 2013 110.14 110.63 109.27 109.67 1,425,184 -0.76(-0.68%)
Jul 26, 2013 110.29 110.43 109.54 110.43 488,314 -0.41(-0.37%)
Jul 25, 2013 109.35 110.90 109.35 110.84 615,113 +1.31(+1.20%)
Jul 24, 2013 111.03 111.06 109.41 109.53 1,678,804 -1.00(-0.90%)
Jul 23, 2013 111.11 111.20 110.35 110.53 1,874,105 -0.15(-0.13%)
Jul 22, 2013 110.54 110.93 110.33 110.68 469,348 +0.20(+0.18%)
Jul 19, 2013 110.45 110.60 110.01 110.47 675,505 -0.12(-0.11%)
Jul 18, 2013 110.37 111.03 110.20 110.59 1,254,606 +0.58(+0.53%)
Jul 17, 2013 110.27 110.46 109.77 110.01 358,747 +0.36(+0.33%)
Jul 16, 2013 110.36 110.47 109.36 109.66 1,043,269 -0.73(-0.66%)
Jul 15, 2013 109.92 110.47 109.66 110.38 893,033 +0.81(+0.74%)
Jul 12, 2013 109.21 110.03 109.21 109.57 615,614 +0.42(+0.38%)
Jul 11, 2013 109.21 109.26 108.55 109.16 820,760 +1.42(+1.32%)
Jul 10, 2013 107.40 107.78 107.13 107.74 801,252 +0.28(+0.27%)
Jul 09, 2013 107.26 107.68 107.19 107.45 3,970,031 +0.78(+0.73%)
Jul 08, 2013 106.66 106.83 106.24 106.67 3,068,907 +0.52(+0.49%)
Jul 05, 2013 105.57 106.18 104.62 106.15 2,151,166 +1.71(+1.64%)
Jul 03, 2013 103.95 104.78 103.69 104.44 443,131 +0.17(+0.16%)
Jul 02, 2013 104.27 104.97 103.52 104.27 1,431,313 -0.12(-0.12%)
Jul 01, 2013 103.21 104.87 103.21 104.39 3,155,709 +1.85(+1.80%)
Jun 28, 2013 102.98 103.49 102.50 102.55 1,852,510 -0.62(-0.60%)
Jun 27, 2013 102.17 103.32 102.02 103.16 1,279,844 +1.52(+1.49%)
Jun 26, 2013 102.09 102.25 101.26 101.64 678,408 +0.54(+0.54%)
Jun 25, 2013 101.45 101.68 100.46 101.10 817,579 +0.68(+0.68%)
Jun 24, 2013 100.59 101.22 99.48 100.42 1,445,108 -1.27(-1.25%)
Jun 21, 2013 101.35 101.88 100.26 101.69 1,348,973 +0.28(+0.27%)
Jun 20, 2013 102.56 102.77 101.00 101.42 1,527,055 -2.65(-2.54%)
Jun 19, 2013 105.42 105.55 104.03 104.06 481,226 -1.32(-1.25%)
Jun 18, 2013 104.37 105.64 104.32 105.38 1,263,876 +1.27(+1.22%)
Jun 17, 2013 104.30 104.54 103.47 104.11 744,645 +0.65(+0.63%)
Jun 14, 2013 104.04 104.25 103.19 103.46 969,891 -0.75(-0.72%)
Jun 13, 2013 102.63 104.40 102.13 104.21 1,061,268 +1.62(+1.58%)
Jun 12, 2013 104.20 104.39 102.47 102.59 650,739 -0.89(-0.86%)
Jun 11, 2013 103.30 104.30 102.46 103.48 2,345,277 -0.92(-0.88%)
Jun 10, 2013 104.35 104.50 103.53 104.40 641,200 +0.52(+0.50%)
Jun 07, 2013 103.37 104.11 102.74 103.88 653,315 +1.10(+1.07%)
Jun 06, 2013 101.77 102.78 101.04 102.78 1,352,717 +1.12(+1.10%)
Jun 05, 2013 102.91 103.17 101.40 101.66 1,204,530 -1.36(-1.32%)
Jun 04, 2013 104.11 104.58 102.25 103.02 1,444,478 -0.98(-0.95%)
Jun 03, 2013 103.83 104.29 102.33 104.00 2,406,011 +0.55(+0.53%)
May 31, 2013 103.95 104.70 103.44 103.45 1,296,269 -1.07(-1.02%)
May 30, 2013 103.95 104.70 103.75 104.52 399,090 +0.88(+0.85%)
May 29, 2013 104.04 104.28 102.80 103.63 726,649 -1.02(-0.98%)
May 28, 2013 104.45 105.38 103.93 104.65 948,156 +1.56(+1.51%)
May 24, 2013 102.56 103.19 101.84 103.10 477,562 -0.03(-0.03%)
May 23, 2013 101.54 103.19 101.46 103.13 1,376,344 +0.35(+0.34%)
May 22, 2013 104.54 105.47 102.13 102.78 1,154,166 -1.55(-1.49%)
May 21, 2013 104.19 104.61 103.89 104.33 584,008 +0.27(+0.26%)
May 20, 2013 104.06 104.68 103.95 104.06 1,954,747 -0.27(-0.26%)
May 17, 2013 103.56 104.37 103.39 104.33 963,848 +1.23(+1.20%)
May 16, 2013 103.05 103.78 102.80 103.10 2,527,422 -0.16(-0.15%)
May 15, 2013 103.03 103.80 102.94 103.25 1,498,674 +1.55(+1.53%)
May 13, 2013 101.62 102.07 101.24 101.70 456,080 +0.04(+0.04%)
May 10, 2013 100.63 101.69 100.55 101.66 278,558 +1.20(+1.19%)
May 09, 2013 100.66 100.92 100.15 100.47 473,118 -0.28(-0.27%)
May 08, 2013 100.28 100.79 100.02 100.74 323,125 +0.17(+0.17%)
May 07, 2013 100.01 100.57 99.59 100.57 569,677 +0.79(+0.79%)
May 06, 2013 99.36 99.94 99.25 99.78 280,950 +0.48(+0.48%)
May 03, 2013 99.06 99.88 97.81 99.30 1,622,539 +1.49(+1.52%)
May 02, 2013 96.64 97.96 96.55 97.81 607,576 +1.66(+1.72%)
May 01, 2013 98.23 98.33 96.11 96.16 1,043,621 -2.24(-2.28%)
Apr 30, 2013 98.14 98.53 97.59 98.40 510,101 +0.36(+0.37%)
Apr 29, 2013 97.94 98.32 97.66 98.04 1,461,905 +0.52(+0.53%)
Apr 26, 2013 97.63 97.86 97.21 97.53 733,085 -0.33(-0.34%)
Apr 25, 2013 97.25 98.36 97.02 97.86 1,203,300 +0.95(+0.98%)
Apr 24, 2013 96.61 96.97 96.07 96.91 1,284,369 +0.32(+0.33%)
Apr 23, 2013 95.92 96.65 95.41 96.59 810,721 +1.41(+1.48%)
Apr 22, 2013 95.02 95.41 93.48 95.18 1,092,925 +0.31(+0.33%)
Apr 19, 2013 94.26 94.99 93.44 94.87 418,621 +1.08(+1.15%)
Apr 18, 2013 94.70 94.86 93.37 93.79 1,037,816 -0.71(-0.75%)
Apr 17, 2013 95.39 95.39 93.54 94.50 962,150 -1.54(-1.60%)
Apr 16, 2013 95.12 96.20 94.76 96.04 634,298 +1.69(+1.79%)
Apr 15, 2013 97.42 97.42 93.99 94.34 1,549,778 -3.52(-3.60%)
Apr 12, 2013 97.85 98.19 97.08 97.87 700,259 -0.37(-0.37%)
Apr 11, 2013 98.04 98.89 97.99 98.23 532,276 +0.08(+0.08%)
Apr 10, 2013 96.63 98.31 96.55 98.15 753,485 +1.70(+1.76%)
Apr 09, 2013 96.75 96.91 96.13 96.45 1,258,695 -0.09(-0.10%)
Apr 08, 2013 95.74 96.61 95.52 96.54 3,138,288 +0.68(+0.71%)
Apr 05, 2013 94.70 95.89 94.46 95.86 1,241,911 -0.38(-0.39%)
Apr 04, 2013 95.63 96.27 95.26 96.24 2,350,151 +0.74(+0.77%)
Apr 03, 2013 97.57 97.57 95.18 95.50 1,804,812 -1.78(-1.83%)
Apr 02, 2013 98.40 98.54 97.08 97.29 1,549,772 -0.39(-0.40%)
Apr 01, 2013 98.92 99.11 97.20 97.67 1,324,966 -1.32(-1.33%)
Mar 28, 2013 99.26 99.29 98.71 98.99 1,182,319 +0.18(+0.19%)
Mar 27, 2013 98.03 98.85 97.57 98.80 1,105,519 +0.10(+0.10%)
Mar 26, 2013 98.80 98.94 98.15 98.70 445,602 +0.35(+0.36%)
Mar 25, 2013 98.77 99.25 97.65 98.35 888,223 -0.03(-0.03%)
Mar 22, 2013 98.54 98.57 98.12 98.38 798,188 +0.26(+0.26%)
Mar 21, 2013 98.33 98.70 97.71 98.12 613,530 -0.89(-0.90%)
Mar 20, 2013 98.47 99.03 98.47 99.01 495,289 +1.04(+1.06%)
Mar 19, 2013 98.64 98.95 97.07 97.98 789,803 -0.52(-0.53%)
Mar 18, 2013 97.76 98.87 97.75 98.50 1,523,052 -0.37(-0.37%)
Mar 15, 2013 99.12 99.17 98.66 98.87 971,151 -0.30(-0.31%)
Mar 14, 2013 98.59 99.18 98.43 99.17 518,605 +0.83(+0.84%)
Mar 13, 2013 98.08 98.55 97.76 98.34 467,230 +0.29(+0.30%)
Mar 12, 2013 98.11 98.26 97.69 98.05 343,295 -0.19(-0.20%)
Mar 11, 2013 98.01 98.24 97.86 98.24 341,818 -0.02(-0.02%)
Mar 08, 2013 97.98 98.28 97.16 98.26 2,489,321 +1.09(+1.12%)
Mar 07, 2013 96.75 97.20 96.58 97.17 698,924 +0.43(+0.45%)
Mar 06, 2013 96.75 96.91 96.39 96.74 712,955 +0.30(+0.31%)
Mar 05, 2013 95.62 96.51 95.62 96.43 940,607 +1.25(+1.31%)
Mar 04, 2013 94.46 95.20 94.17 95.19 367,715 +0.36(+0.38%)
Mar 01, 2013 93.68 94.99 93.04 94.83 928,943 +0.59(+0.62%)
Feb 28, 2013 94.32 94.81 94.03 94.24 475,973 +0.20(+0.21%)
Feb 27, 2013 92.95 94.58 92.95 94.04 778,403 +1.05(+1.13%)
Feb 26, 2013 93.12 93.47 92.39 92.99 1,192,962 +0.23(+0.25%)
Feb 25, 2013 95.26 95.26 92.72 92.76 478,143 -2.09(-2.21%)
Feb 22, 2013 94.18 94.86 94.11 94.86 770,683 +1.19(+1.27%)
Feb 21, 2013 94.61 94.64 93.02 93.66 1,248,459 -1.02(-1.08%)
Feb 20, 2013 96.40 96.42 94.54 94.68 1,234,569 -1.62(-1.68%)
Feb 19, 2013 95.57 96.31 95.53 96.30 912,095 +0.89(+0.93%)
Feb 15, 2013 95.42 95.80 95.19 95.41 931,987 -0.02(-0.02%)
Feb 14, 2013 94.85 95.60 94.81 95.42 655,971 +0.34(+0.36%)
Feb 13, 2013 94.81 95.21 94.60 95.08 645,635 +0.37(+0.39%)
Feb 12, 2013 94.60 94.90 94.49 94.72 230,432 +0.24(+0.25%)
Feb 11, 2013 94.60 94.64 94.09 94.48 369,796 -0.16(-0.16%)
Feb 08, 2013 94.07 94.77 93.98 94.64 1,147,964 +0.73(+0.78%)
Feb 07, 2013 94.26 94.43 93.32 93.90 2,314,299 -0.45(-0.48%)
Feb 06, 2013 93.53 94.40 93.39 94.35 596,267 +1.28(+1.37%)
Feb 04, 2013 93.59 93.96 92.93 93.07 533,969 -1.08(-1.15%)
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.