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

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: 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 29, 2010 13.13 13.30 12.61 12.73 42,949,824 -0.19(-1.47%)
Jan 28, 2010 13.42 13.47 12.26 12.92 54,177,476 -0.38(-2.86%)
Jan 27, 2010 13.70 13.70 12.96 13.30 55,348,300 -0.24(-1.77%)
Jan 26, 2010 13.45 13.95 13.30 13.54 43,895,204 +0.15(+1.12%)
Jan 25, 2010 13.76 13.85 13.31 13.39 44,158,956 -0.01(-0.07%)
Jan 22, 2010 14.18 14.18 13.33 13.40 84,478,416 -0.85(-5.96%)
Jan 21, 2010 15.19 15.30 14.22 14.25 69,906,656 -0.98(-6.43%)
Jan 20, 2010 15.42 15.47 15.15 15.23 35,652,996 -0.39(-2.50%)
Jan 19, 2010 15.58 15.82 15.46 15.62 34,423,040 -0.01(-0.06%)
Jan 15, 2010 15.63 15.63 15.63 0 -0.18(-1.14%)
Jan 14, 2010 15.99 16.10 15.79 15.81 32,361,246 -0.17(-1.06%)
Jan 13, 2010 15.77 15.99 15.41 15.98 58,658,612 +0.46(+2.96%)
Jan 12, 2010 16.12 16.25 15.42 15.52 155,815,088 -1.93(-11.06%)
Jan 11, 2010 17.49 17.60 17.13 17.45 75,587,008 +0.43(+2.53%)
Jan 08, 2010 16.46 17.02 16.45 17.02 33,246,188 +0.41(+2.47%)
Jan 07, 2010 16.52 16.66 16.30 16.61 38,620,052 -0.36(-2.12%)
Jan 06, 2010 16.31 17.06 16.26 16.97 46,742,764 +0.84(+5.21%)
Jan 05, 2010 16.83 16.85 16.03 16.13 49,893,192 -0.52(-3.12%)
Jan 04, 2010 16.47 16.89 16.40 16.65 25,879,222 +0.53(+3.29%)
Dec 31, 2009 16.12 16.12 16.12 0 -0.18(-1.10%)
Dec 30, 2009 15.93 16.35 15.77 16.30 18,347,796 +0.27(+1.68%)
Dec 29, 2009 16.16 16.28 15.96 16.03 14,263,544 -0.07(-0.43%)
Dec 28, 2009 16.49 16.51 15.99 16.10 19,011,568 -0.24(-1.47%)
Dec 24, 2009 16.02 16.37 16.01 16.34 14,327,235 +0.34(+2.12%)
Dec 23, 2009 15.86 16.00 15.67 16.00 26,163,284 +0.21(+1.33%)
Dec 22, 2009 15.59 15.81 15.51 15.79 31,662,124 -0.11(-0.69%)
Dec 21, 2009 15.14 15.98 15.13 15.90 60,924,424 +1.32(+9.05%)
Dec 18, 2009 14.56 14.73 14.26 14.58 29,858,896 +0.08(+0.55%)
Dec 17, 2009 14.70 14.80 14.49 14.50 20,377,568 -0.43(-2.88%)
Dec 16, 2009 14.75 15.15 14.75 14.93 30,798,316 +0.25(+1.70%)
Dec 15, 2009 14.57 14.88 14.45 14.68 19,887,768 -0.14(-0.94%)
Dec 14, 2009 14.85 14.91 14.71 14.82 36,738,272 +0.21(+1.44%)
Dec 11, 2009 13.80 14.69 13.76 14.61 75,193,624 +1.11(+8.22%)
Dec 10, 2009 13.21 13.59 13.19 13.50 32,116,044 +0.42(+3.21%)
Dec 09, 2009 12.87 13.10 12.77 13.08 25,261,802 +0.21(+1.63%)
Dec 08, 2009 12.93 12.97 12.79 12.87 20,681,392 -0.18(-1.38%)
Dec 07, 2009 12.91 13.28 12.90 13.05 22,222,082 +0.06(+0.46%)
Dec 04, 2009 13.61 13.74 12.71 12.99 46,750,112 -0.28(-2.11%)
Dec 03, 2009 13.65 13.65 13.21 13.27 33,419,014 -0.37(-2.71%)
Dec 02, 2009 12.90 13.64 12.89 13.64 49,404,888 +0.84(+6.56%)
Dec 01, 2009 12.75 12.96 12.64 12.80 26,408,392 +0.28(+2.24%)
Nov 30, 2009 12.73 12.82 12.48 12.52 24,395,654 -0.14(-1.11%)
Nov 27, 2009 12.52 12.80 12.46 12.66 15,567,595 -0.34(-2.62%)
Nov 25, 2009 12.99 13.12 12.92 13.00 18,216,980 +0.11(+0.85%)
Nov 24, 2009 13.03 13.06 12.76 12.89 31,704,900 -0.17(-1.30%)
Nov 23, 2009 13.37 13.44 13.02 13.06 22,124,796 -0.07(-0.53%)
Nov 20, 2009 13.04 13.15 12.92 13.13 22,322,520 -0.09(-0.68%)
Nov 19, 2009 13.52 13.54 13.08 13.22 31,777,008 -0.54(-3.92%)
Nov 18, 2009 13.76 13.80 13.56 13.76 20,623,408 +0.00(+0.00%)
Nov 17, 2009 13.46 13.77 13.32 13.76 22,833,648 +0.15(+1.10%)
Nov 16, 2009 13.36 13.73 13.36 13.61 23,186,474 +0.43(+3.26%)
Nov 13, 2009 13.11 13.29 13.01 13.18 17,442,554 -0.02(-0.15%)
Nov 12, 2009 13.33 13.65 13.15 13.20 22,297,460 -0.23(-1.71%)
Nov 11, 2009 13.68 13.77 13.35 13.43 21,266,308 -0.04(-0.30%)
Nov 10, 2009 13.27 13.58 13.16 13.47 25,335,650 +0.14(+1.05%)
Nov 09, 2009 13.13 13.37 13.11 13.33 20,785,552 +0.44(+3.41%)
Nov 06, 2009 12.71 13.10 12.63 12.89 19,764,372 +0.13(+1.02%)
Nov 05, 2009 12.66 12.90 12.61 12.76 18,635,734 +0.25(+2.00%)
Nov 04, 2009 12.99 13.12 12.49 12.51 31,344,512 -0.15(-1.18%)
Nov 03, 2009 12.11 12.85 12.06 12.66 33,588,440 +0.18(+1.44%)
Nov 02, 2009 12.54 12.83 12.10 12.48 31,262,174 +0.06(+0.48%)
Oct 30, 2009 12.90 12.92 12.16 12.42 46,134,056 -0.58(-4.46%)
Oct 29, 2009 12.25 13.04 12.23 13.00 44,508,256 +1.07(+8.97%)
Oct 28, 2009 12.75 12.77 11.89 11.93 53,569,672 -0.88(-6.87%)
Oct 27, 2009 13.30 13.38 12.78 12.81 29,897,164 -0.47(-3.54%)
Oct 26, 2009 13.78 14.00 13.21 13.28 30,923,580 -0.45(-3.28%)
Oct 23, 2009 13.85 13.89 13.66 13.73 28,930,780 -0.31(-2.21%)
Oct 22, 2009 13.85 14.15 13.70 14.04 24,491,458 +0.22(+1.59%)
Oct 21, 2009 13.73 14.17 13.68 13.82 31,674,242 +0.03(+0.22%)
Oct 20, 2009 13.66 13.87 13.65 13.79 36,584,204 -0.28(-1.99%)
Oct 19, 2009 14.12 14.20 14.01 14.07 21,548,468 +0.03(+0.21%)
Oct 16, 2009 14.28 14.28 14.00 14.04 29,662,088 -0.32(-2.23%)
Oct 15, 2009 14.21 14.38 14.08 14.36 27,931,988 +0.04(+0.28%)
Oct 14, 2009 14.36 14.38 14.21 14.32 28,899,006 +0.21(+1.49%)
Oct 13, 2009 14.31 14.37 14.00 14.11 31,625,244 -0.14(-0.98%)
Oct 12, 2009 14.39 14.45 14.20 14.25 27,117,608 +0.01(+0.07%)
Oct 09, 2009 14.24 14.44 14.11 14.24 37,810,964 -0.11(-0.77%)
Oct 08, 2009 15.01 15.11 14.29 14.35 120,674,928 +0.15(+1.06%)
Oct 07, 2009 14.04 14.24 13.85 14.20 53,736,580 +0.31(+2.23%)
Oct 06, 2009 13.82 14.02 13.64 13.89 40,846,720 +0.47(+3.50%)
Oct 05, 2009 13.00 13.49 12.85 13.42 32,176,732 +0.60(+4.68%)
Oct 02, 2009 12.60 13.10 12.51 12.82 34,482,744 -0.10(-0.77%)
Oct 01, 2009 13.36 13.62 12.90 12.92 51,761,932 -0.20(-1.52%)
Sep 30, 2009 13.51 13.57 13.02 13.12 31,877,132 -0.19(-1.43%)
Sep 29, 2009 13.56 13.70 13.23 13.31 22,583,026 -0.12(-0.89%)
Sep 28, 2009 13.23 13.48 13.10 13.43 20,370,978 +0.35(+2.68%)
Sep 25, 2009 13.36 13.46 13.00 13.08 30,201,866 -0.43(-3.18%)
Sep 24, 2009 14.22 14.29 13.41 13.51 36,565,628 -0.63(-4.46%)
Sep 23, 2009 14.39 14.62 14.11 14.14 24,161,380 -0.12(-0.84%)
Sep 22, 2009 14.23 14.35 14.00 14.26 36,770,448 +0.32(+2.30%)
Sep 21, 2009 13.73 13.99 13.55 13.94 21,913,628 -0.12(-0.85%)
Sep 18, 2009 14.24 14.33 13.86 14.06 34,764,216 +0.01(+0.07%)
Sep 17, 2009 14.50 14.84 13.94 14.05 40,455,580 -0.10(-0.71%)
Sep 16, 2009 14.40 14.53 13.05 14.15 45,115,212 +0.16(+1.14%)
Sep 15, 2009 13.04 14.09 13.00 13.99 49,816,216 +1.08(+8.37%)
Sep 14, 2009 12.63 12.95 12.52 12.91 20,315,560 -0.08(-0.62%)
Sep 11, 2009 12.98 13.17 12.86 12.99 22,613,620 +0.15(+1.17%)
Sep 10, 2009 12.80 12.90 12.51 12.84 21,730,732 +0.03(+0.23%)
Sep 09, 2009 12.71 12.89 12.62 12.81 22,807,574 +0.21(+1.67%)
Sep 08, 2009 12.56 12.65 12.41 12.60 23,580,364 +0.42(+3.45%)
Sep 04, 2009 12.18 12.22 11.97 12.18 17,757,232 +0.17(+1.42%)
Sep 03, 2009 11.95 12.06 11.83 12.01 25,059,500 +0.46(+3.98%)
Sep 02, 2009 11.46 11.65 11.29 11.55 25,990,384 -0.03(-0.26%)
Sep 01, 2009 12.05 12.24 11.48 11.58 33,062,816 -0.47(-3.90%)
Aug 31, 2009 12.20 12.24 12.03 12.05 22,682,140 -0.45(-3.60%)
Aug 28, 2009 12.66 12.77 12.40 12.50 20,340,506 +0.10(+0.81%)
Aug 27, 2009 12.23 12.49 12.02 12.40 26,479,950 +0.14(+1.14%)
Aug 26, 2009 12.28 12.47 12.11 12.26 28,628,220 -0.09(-0.73%)
Aug 25, 2009 12.57 12.66 12.30 12.35 24,647,666 -0.07(-0.56%)
Aug 24, 2009 12.76 12.83 12.36 12.42 30,746,736 -0.14(-1.11%)
Aug 21, 2009 12.64 12.73 12.49 12.56 33,829,540 +0.13(+1.05%)
Aug 20, 2009 12.52 12.75 12.33 12.43 42,377,460 -0.05(-0.40%)
Aug 19, 2009 12.25 12.56 12.20 12.48 42,625,468 -0.44(-3.41%)
Aug 18, 2009 12.63 12.96 12.60 12.92 30,901,212 +0.52(+4.20%)
Aug 17, 2009 12.53 12.55 12.13 12.40 31,189,960 -0.87(-6.57%)
Aug 14, 2009 13.80 13.88 13.11 13.27 35,187,976 -0.44(-3.21%)
Aug 13, 2009 13.31 13.75 13.12 13.71 37,410,888 +0.75(+5.79%)
Aug 12, 2009 12.52 13.13 12.45 12.96 34,969,932 +0.25(+1.97%)
Aug 11, 2009 12.61 12.81 12.42 12.71 31,539,404 +0.02(+0.16%)
Aug 10, 2009 12.88 13.06 12.57 12.69 29,897,846 -0.31(-2.38%)
Aug 07, 2009 13.17 13.29 12.82 13.00 49,106,064 +0.20(+1.57%)
Aug 06, 2009 13.50 13.70 12.63 12.80 58,203,776 -0.48(-3.62%)
Aug 05, 2009 12.98 13.40 12.70 13.28 44,246,380 +0.53(+4.17%)
Aug 04, 2009 12.50 13.00 12.35 12.75 43,029,652 +0.15(+1.18%)
Aug 03, 2009 12.17 12.70 12.17 12.60 52,124,100 +0.84(+7.14%)
Jul 31, 2009 11.46 11.88 11.43 11.76 26,700,748 +0.30(+2.62%)
Jul 30, 2009 11.27 11.60 11.22 11.46 30,844,336 +0.45(+4.09%)
Jul 29, 2009 11.06 11.14 10.85 11.01 28,601,492 -0.25(-2.22%)
Jul 28, 2009 11.17 11.40 10.98 11.26 32,286,116 -0.02(-0.18%)
Jul 27, 2009 11.29 11.44 11.02 11.28 31,324,092 +0.26(+2.36%)
Jul 24, 2009 10.69 11.07 10.58 11.02 27,847,792 +0.22(+2.04%)
Jul 23, 2009 10.30 10.91 10.25 10.80 39,918,032 +0.60(+5.88%)
Jul 22, 2009 10.00 10.35 9.960 10.20 24,040,092 +0.06(+0.59%)
Jul 21, 2009 10.73 10.80 9.910 10.14 46,719,520 -0.46(-4.34%)
Jul 20, 2009 10.36 10.68 10.36 10.60 25,839,068 +0.38(+3.72%)
Jul 17, 2009 10.42 10.50 10.12 10.22 29,528,548 -0.22(-2.11%)
Jul 16, 2009 10.06 10.48 10.00 10.44 32,493,560 +0.30(+2.96%)
Jul 15, 2009 9.820 10.15 9.710 10.14 35,165,200 +0.55(+5.74%)
Jul 14, 2009 9.780 9.870 9.540 9.590 27,636,836 -0.07(-0.72%)
Jul 13, 2009 9.430 9.710 9.430 9.660 28,647,544 +0.32(+3.43%)
Jul 10, 2009 9.060 9.390 9.040 9.340 32,623,014 +0.11(+1.19%)
Jul 09, 2009 9.990 10.08 9.160 9.230 93,039,160 -0.23(-2.43%)
Jul 08, 2009 9.510 9.770 8.960 9.460 72,986,344 +0.05(+0.53%)
Jul 07, 2009 9.320 9.820 9.140 9.410 61,074,880 +0.15(+1.62%)
Jul 06, 2009 9.670 9.690 9.030 9.260 43,966,560 -0.60(-6.09%)
Jul 02, 2009 10.10 10.14 9.850 9.860 29,472,756 -0.49(-4.73%)
Jul 01, 2009 10.48 10.62 10.30 10.35 27,528,604 +0.02(+0.19%)
Jun 30, 2009 10.49 10.61 10.10 10.33 35,858,880 -0.11(-1.05%)
Jun 29, 2009 10.52 10.58 10.25 10.44 30,746,100 -0.32(-2.97%)
Jun 26, 2009 10.72 10.86 10.54 10.76 26,382,876 +0.04(+0.37%)
Jun 25, 2009 10.39 10.72 10.38 10.72 36,122,592 +0.51(+5.00%)
Jun 24, 2009 10.32 10.64 10.06 10.21 39,226,976 +0.21(+2.10%)
Jun 23, 2009 10.15 10.32 9.700 10.00 46,672,504 -0.02(-0.20%)
Jun 22, 2009 10.75 10.77 10.02 10.02 44,617,172 -0.98(-8.91%)
Jun 19, 2009 11.14 11.25 10.94 11.00 33,837,208 +0.22(+2.04%)
Jun 18, 2009 10.63 11.06 10.37 10.78 40,026,308 +0.29(+2.76%)
Jun 17, 2009 10.80 10.85 10.25 10.49 41,748,680 -0.41(-3.76%)
Jun 16, 2009 11.46 11.62 10.77 10.90 45,177,548 -0.31(-2.77%)
Jun 15, 2009 11.67 11.70 11.12 11.21 36,482,424 -0.78(-6.51%)
Jun 12, 2009 12.11 12.14 11.80 11.99 35,796,552 -0.23(-1.88%)
Jun 11, 2009 11.52 12.38 11.52 12.22 61,866,924 +0.73(+6.35%)
Jun 10, 2009 11.46 11.55 11.15 11.49 47,472,040 +0.34(+3.05%)
Jun 09, 2009 10.91 11.23 10.83 11.15 35,611,692 +0.38(+3.53%)
Jun 08, 2009 10.59 10.85 10.53 10.77 33,335,536 -0.17(-1.55%)
Jun 05, 2009 11.16 11.33 10.71 10.94 56,262,688 +0.25(+2.34%)
Jun 04, 2009 10.28 10.87 10.10 10.69 40,896,556 +0.62(+6.16%)
Jun 03, 2009 10.30 10.46 9.775 10.07 60,155,208 -0.45(-4.28%)
Jun 02, 2009 9.880 10.60 9.760 10.52 56,712,716 +0.69(+7.02%)
Jun 01, 2009 9.500 9.980 9.310 9.830 44,518,676 +0.61(+6.62%)
May 29, 2009 9.240 9.300 9.060 9.220 29,653,596 +0.13(+1.43%)
May 28, 2009 9.260 9.290 8.910 9.090 36,668,728 +0.04(+0.44%)
May 27, 2009 9.350 9.470 9.020 9.050 31,436,496 -0.22(-2.37%)
May 26, 2009 8.820 9.300 8.700 9.270 29,499,630 +0.41(+4.63%)
May 22, 2009 9.190 9.230 8.830 8.860 27,345,880 -0.24(-2.64%)
May 21, 2009 9.220 9.290 8.900 9.100 42,185,284 -0.39(-4.11%)
May 20, 2009 9.890 10.23 9.420 9.490 35,879,856 -0.19(-1.96%)
May 19, 2009 9.560 9.930 9.500 9.680 29,370,604 +0.19(+2.00%)
May 18, 2009 9.270 9.490 9.240 9.490 25,344,710 +0.46(+5.09%)
May 15, 2009 8.960 9.490 8.880 9.030 46,115,456 +0.29(+3.32%)
May 14, 2009 8.580 8.860 8.330 8.740 29,048,112 +0.11(+1.27%)
May 13, 2009 9.150 9.190 8.524 8.630 38,356,544 -0.83(-8.77%)
May 12, 2009 9.760 9.890 9.220 9.460 24,871,944 -0.13(-1.36%)
May 11, 2009 9.750 9.810 9.310 9.590 28,989,312 -0.42(-4.20%)
May 08, 2009 10.18 10.30 9.870 10.01 40,904,992 +0.29(+2.96%)
May 07, 2009 10.94 10.97 9.500 9.723 56,692,884 -0.77(-7.32%)
May 06, 2009 10.45 10.66 10.30 10.49 29,200,696 +0.36(+3.55%)
May 05, 2009 10.38 10.39 10.01 10.13 29,533,304 -0.23(-2.22%)
May 04, 2009 10.01 10.48 9.950 10.36 48,399,904 +0.67(+6.91%)
May 01, 2009 9.090 9.930 9.070 9.690 36,082,692 +0.62(+6.84%)
Apr 30, 2009 9.080 9.320 8.960 9.070 27,425,500 +0.27(+3.07%)
Apr 29, 2009 8.710 8.920 8.600 8.800 22,867,812 +0.28(+3.29%)
Apr 28, 2009 8.600 8.720 8.470 8.520 21,332,402 -0.27(-3.07%)
Apr 27, 2009 8.760 9.030 8.700 8.790 22,023,946 -0.35(-3.83%)
Apr 24, 2009 9.030 9.280 8.920 9.140 28,109,550 +0.24(+2.70%)
Apr 23, 2009 8.670 8.950 8.530 8.900 30,390,180 +0.26(+3.01%)
Apr 22, 2009 8.550 9.010 8.420 8.640 27,312,124 -0.05(-0.58%)
Apr 21, 2009 8.120 8.750 8.100 8.690 36,602,484 +0.33(+3.95%)
Apr 20, 2009 8.890 9.000 8.340 8.360 35,227,184 -0.90(-9.72%)
Apr 17, 2009 9.140 9.340 9.040 9.260 26,126,856 +0.11(+1.20%)
Apr 16, 2009 9.240 9.250 8.850 9.150 30,243,122 +0.10(+1.10%)
Apr 15, 2009 8.710 9.120 8.580 9.050 38,950,100 +0.22(+2.49%)
Apr 14, 2009 9.130 9.370 8.750 8.830 40,448,760 -0.32(-3.50%)
Apr 13, 2009 8.720 9.390 8.550 9.150 45,459,884 +0.30(+3.39%)
Apr 09, 2009 8.590 8.850 8.450 8.850 49,159,920 +0.79(+9.80%)
Apr 08, 2009 8.070 8.160 7.500 8.060 75,315,360 +0.27(+3.47%)
Apr 07, 2009 7.550 7.910 7.450 7.790 52,349,536 -0.12(-1.52%)
Apr 06, 2009 7.970 8.000 7.600 7.910 40,207,860 -0.26(-3.18%)
Apr 03, 2009 8.170 8.250 7.780 8.170 49,266,016 -0.01(-0.12%)
Apr 02, 2009 8.120 8.490 8.020 8.180 63,310,536 +0.58(+7.63%)
Apr 01, 2009 7.140 7.730 7.030 7.600 37,719,020 +0.26(+3.54%)
Mar 31, 2009 7.250 7.550 6.960 7.340 83,360,864 +0.65(+9.72%)
Mar 30, 2009 7.350 7.370 6.600 6.690 55,614,284 -1.43(-17.61%)
Mar 26, 2009 7.950 8.200 7.810 8.120 48,043,752 +0.40(+5.18%)
Mar 25, 2009 7.630 8.000 7.350 7.720 70,758,064 +0.40(+5.46%)
Mar 24, 2009 7.170 7.540 7.040 7.320 61,062,224 -0.08(-1.08%)
Mar 23, 2009 7.170 7.400 7.020 7.400 79,749,976 +0.86(+13.15%)
Mar 20, 2009 6.510 6.640 6.120 6.540 106,587,512 +0.42(+6.86%)
Mar 19, 2009 5.810 6.740 5.730 6.120 242,049,104 +0.64(+11.68%)
Mar 18, 2009 5.500 5.650 5.220 5.480 84,148,656 -0.11(-1.97%)
Mar 17, 2009 5.410 5.720 5.330 5.590 83,890,448 -0.53(-8.66%)
Mar 16, 2009 5.920 6.400 5.780 6.120 34,783,000 +0.39(+6.81%)
Mar 13, 2009 5.950 5.960 5.640 5.730 0 -0.25(-4.18%)
Mar 12, 2009 5.730 6.000 5.510 5.980 31,787,852 +0.22(+3.82%)
Mar 11, 2009 6.160 6.200 5.680 5.760 31,882,564 -0.36(-5.88%)
Mar 10, 2009 5.710 6.190 5.680 6.120 34,245,968 +0.73(+13.54%)
Mar 09, 2009 5.200 5.630 5.160 5.390 28,588,784 +0.17(+3.26%)
Mar 06, 2009 5.410 5.550 4.970 5.220 0 -0.04(-0.76%)
Mar 05, 2009 6.020 6.030 5.120 5.260 46,772,352 -0.98(-15.71%)
Mar 04, 2009 5.880 6.400 5.810 6.240 40,844,960 +0.75(+13.66%)
Mar 02, 2009 6.050 6.130 5.480 5.490 35,140,580 -0.74(-11.88%)
Feb 27, 2009 6.250 6.540 6.010 6.230 0 -0.35(-5.32%)
Feb 26, 2009 6.680 7.150 6.470 6.580 29,425,172 +0.11(+1.70%)
Feb 25, 2009 6.460 6.670 6.080 6.470 33,623,168 +0.08(+1.25%)
Feb 24, 2009 5.910 6.420 5.700 6.390 29,117,906 +0.58(+9.98%)
Feb 23, 2009 6.420 6.430 5.800 5.810 29,943,998 -0.48(-7.63%)
Feb 20, 2009 6.150 6.370 5.990 6.290 27,973,792 -0.06(-0.94%)
Feb 19, 2009 6.700 6.820 6.350 6.350 19,897,190 -0.14(-2.16%)
Feb 18, 2009 6.820 6.890 6.388 6.490 31,198,468 -0.26(-3.85%)
Feb 17, 2009 7.160 7.300 6.750 6.750 32,538,596 -0.73(-9.76%)
Feb 13, 2009 7.600 7.650 7.350 7.480 22,842,428 -0.03(-0.40%)
Feb 12, 2009 7.750 7.830 7.210 7.510 40,218,816 -0.19(-2.47%)
Feb 11, 2009 7.900 7.940 7.530 7.700 25,469,152 +0.05(+0.65%)
Feb 10, 2009 8.570 8.850 7.570 7.650 44,491,004 -0.85(-10.00%)
Feb 09, 2009 8.520 8.900 8.360 8.500 23,392,262 +0.10(+1.19%)
Feb 06, 2009 8.240 8.600 8.160 8.400 22,947,208 +0.34(+4.22%)
Feb 05, 2009 7.790 8.230 7.560 8.060 25,655,374 +0.24(+3.07%)
Feb 04, 2009 8.070 8.250 7.760 7.820 23,937,522 -0.22(-2.74%)
Feb 03, 2009 7.890 8.090 7.760 8.040 20,730,764 +0.35(+4.55%)
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.