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

Cleveland-Cliffs Inc (NY: CLF )

17.28 +0.45 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 7.085 7.104 6.889 7.065 8,630,291 -0.10(-1.36%)
Oct 30, 2019 7.104 7.177 6.977 7.163 9,357,966 -0.01(-0.14%)
Oct 29, 2019 7.173 7.319 7.124 7.173 9,614,145 -0.06(-0.81%)
Oct 28, 2019 7.016 7.231 7.016 7.231 11,125,949 +0.24(+3.50%)
Oct 25, 2019 7.026 7.231 6.870 6.987 16,079,834 +0.00(+0.00%)
Oct 24, 2019 6.674 7.016 6.664 6.987 18,695,174 +0.38(+5.77%)
Oct 23, 2019 7.182 7.192 6.440 6.606 29,796,498 -0.37(-5.32%)
Oct 22, 2019 6.870 7.036 6.625 6.977 31,209,024 +0.15(+2.15%)
Oct 21, 2019 6.840 7.065 6.752 6.830 11,930,206 +0.07(+1.01%)
Oct 18, 2019 6.840 6.894 6.728 6.762 9,756,540 -0.09(-1.28%)
Oct 17, 2019 6.870 6.972 6.747 6.850 9,027,355 +0.05(+0.72%)
Oct 16, 2019 6.987 7.163 6.791 6.801 12,488,969 -0.37(-5.18%)
Oct 15, 2019 7.055 7.378 6.928 7.173 14,690,827 +0.17(+2.37%)
Oct 14, 2019 7.339 7.339 6.958 7.006 14,610,667 -0.44(-5.91%)
Oct 11, 2019 7.260 7.515 7.216 7.446 14,206,587 +0.32(+4.53%)
Oct 10, 2019 6.977 7.226 6.909 7.124 11,926,180 +0.25(+3.70%)
Oct 09, 2019 7.085 7.085 6.743 6.870 17,476,956 -0.13(-1.82%)
Oct 08, 2019 7.114 7.202 6.948 6.997 12,815,627 -0.26(-3.63%)
Oct 07, 2019 7.153 7.387 7.075 7.260 68,907,680 +0.05(+0.68%)
Oct 04, 2019 7.124 7.387 7.085 7.212 18,923,832 +0.08(+1.10%)
Oct 03, 2019 7.065 7.417 6.772 7.133 36,316,400 +0.59(+8.96%)
Oct 02, 2019 6.836 6.874 6.499 6.547 13,656,589 -0.36(-5.16%)
Oct 01, 2019 6.942 7.231 6.720 6.903 10,895,816 -0.05(-0.69%)
Sep 30, 2019 6.865 7.038 6.720 6.951 9,385,521 +0.09(+1.26%)
Sep 27, 2019 7.067 7.154 6.826 6.865 8,980,587 -0.25(-3.52%)
Sep 26, 2019 7.221 7.298 7.106 7.115 8,829,665 -0.18(-2.51%)
Sep 25, 2019 6.980 7.337 6.961 7.298 8,933,205 +0.32(+4.55%)
Sep 24, 2019 7.269 7.317 6.971 6.980 11,358,230 -0.34(-4.61%)
Sep 23, 2019 7.134 7.500 7.096 7.317 9,673,047 -0.13(-1.68%)
Sep 20, 2019 7.664 7.776 7.414 7.443 14,743,197 -0.22(-2.89%)
Sep 19, 2019 7.558 7.789 7.462 7.664 10,641,430 -0.21(-2.69%)
Sep 18, 2019 7.972 8.088 7.674 7.876 8,358,589 -0.14(-1.80%)
Sep 17, 2019 8.194 8.237 7.876 8.020 11,646,472 -0.30(-3.59%)
Sep 16, 2019 8.039 8.348 8.039 8.319 6,358,702 +0.17(+2.13%)
Sep 13, 2019 8.222 8.328 8.039 8.145 10,065,743 +0.12(+1.44%)
Sep 12, 2019 8.001 8.126 7.645 8.030 16,260,945 +0.11(+1.34%)
Sep 11, 2019 7.433 7.962 7.375 7.924 12,585,059 +0.44(+5.92%)
Sep 10, 2019 7.308 7.510 7.260 7.481 10,870,165 +0.18(+2.51%)
Sep 09, 2019 7.067 7.317 7.048 7.298 10,742,600 +0.31(+4.41%)
Sep 06, 2019 7.183 7.260 6.985 6.990 8,826,558 -0.20(-2.81%)
Sep 05, 2019 7.019 7.443 6.961 7.192 17,101,410 +0.31(+4.48%)
Sep 04, 2019 6.711 6.903 6.480 6.884 23,981,358 +0.36(+5.46%)
Sep 03, 2019 7.433 7.471 6.393 6.528 33,831,308 -1.12(-14.61%)
Aug 30, 2019 7.799 7.847 7.577 7.645 4,891,307 -0.03(-0.38%)
Aug 29, 2019 7.568 7.731 7.539 7.674 5,922,362 +0.24(+3.24%)
Aug 28, 2019 7.317 7.520 7.211 7.433 13,539,298 +0.10(+1.31%)
Aug 27, 2019 7.693 7.727 7.308 7.337 7,341,556 -0.34(-4.39%)
Aug 26, 2019 7.780 7.799 7.587 7.674 5,095,057 +0.00(+0.00%)
Aug 23, 2019 7.876 7.924 7.616 7.674 8,747,415 -0.28(-3.51%)
Aug 22, 2019 7.934 8.001 7.702 7.953 7,041,831 +0.01(+0.12%)
Aug 21, 2019 8.165 8.174 7.890 7.943 6,354,078 -0.15(-1.90%)
Aug 20, 2019 8.011 8.155 7.895 8.097 3,610,722 +0.00(+0.00%)
Aug 19, 2019 8.011 8.169 7.991 8.097 5,694,115 +0.24(+3.06%)
Aug 16, 2019 7.751 7.943 7.674 7.857 9,100,548 +0.14(+1.87%)
Aug 15, 2019 7.914 8.039 7.491 7.712 8,974,506 -0.17(-2.20%)
Aug 14, 2019 7.991 8.097 7.857 7.885 8,077,818 -0.38(-4.55%)
Aug 13, 2019 7.885 8.338 7.847 8.261 10,287,336 +0.39(+4.89%)
Aug 12, 2019 8.068 8.126 7.808 7.876 9,137,621 -0.26(-3.20%)
Aug 09, 2019 8.415 8.502 8.078 8.136 10,304,835 -0.51(-5.90%)
Aug 08, 2019 8.405 8.665 8.328 8.646 10,119,585 +0.34(+4.06%)
Aug 07, 2019 8.222 8.386 8.039 8.309 14,163,087 -0.07(-0.80%)
Aug 06, 2019 8.579 8.665 8.174 8.376 11,016,954 -0.13(-1.47%)
Aug 05, 2019 8.848 8.848 8.309 8.502 18,574,898 -0.49(-5.46%)
Aug 02, 2019 9.204 9.253 8.867 8.993 13,378,234 -0.29(-3.11%)
Aug 01, 2019 10.14 10.19 9.233 9.281 26,572,932 -0.98(-9.57%)
Jul 31, 2019 10.78 10.86 10.12 10.26 13,188,109 -0.51(-4.74%)
Jul 30, 2019 10.39 10.77 10.24 10.77 8,882,983 +0.31(+2.94%)
Jul 29, 2019 10.47 10.56 10.30 10.47 6,080,641 -0.03(-0.28%)
Jul 26, 2019 10.46 10.50 10.33 10.49 6,205,688 +0.07(+0.65%)
Jul 25, 2019 10.52 10.59 10.27 10.43 8,663,759 -0.10(-0.92%)
Jul 24, 2019 10.47 10.63 10.28 10.52 13,183,945 -0.27(-2.50%)
Jul 23, 2019 10.87 10.92 10.62 10.79 9,152,737 +0.00(+0.00%)
Jul 22, 2019 10.94 11.07 10.61 10.79 13,086,548 -0.09(-0.80%)
Jul 19, 2019 10.72 11.18 10.54 10.88 31,218,304 +0.41(+3.96%)
Jul 18, 2019 10.49 10.55 10.39 10.47 8,189,315 -0.12(-1.09%)
Jul 17, 2019 10.59 10.72 10.41 10.58 7,973,727 +0.02(+0.18%)
Jul 16, 2019 10.25 10.80 10.19 10.56 10,502,396 +0.31(+3.00%)
Jul 15, 2019 10.20 10.32 10.07 10.25 8,618,211 +0.13(+1.33%)
Jul 12, 2019 9.878 10.20 9.878 10.12 8,078,435 +0.26(+2.64%)
Jul 11, 2019 9.927 9.955 9.715 9.859 6,562,066 +0.00(+0.00%)
Jul 10, 2019 10.17 10.26 9.840 9.859 8,408,009 -0.14(-1.44%)
Jul 09, 2019 10.11 10.11 9.854 10.00 10,911,547 -0.18(-1.80%)
Jul 08, 2019 10.48 10.51 10.13 10.19 8,056,770 -0.27(-2.58%)
Jul 05, 2019 10.32 10.55 10.17 10.46 6,406,974 -0.15(-1.45%)
Jul 03, 2019 10.55 10.68 10.50 10.61 5,735,606 +0.13(+1.29%)
Jul 02, 2019 10.35 10.53 10.26 10.48 7,241,131 +0.11(+1.02%)
Jul 01, 2019 10.46 10.49 10.25 10.37 9,285,587 +0.15(+1.50%)
Jun 28, 2019 10.01 10.27 9.815 10.22 14,098,884 +0.24(+2.40%)
Jun 27, 2019 9.872 10.01 9.815 9.977 6,019,634 +0.21(+2.16%)
Jun 26, 2019 9.508 9.815 9.374 9.767 7,398,012 +0.36(+3.87%)
Jun 25, 2019 9.413 9.565 9.307 9.403 8,629,779 +0.00(+0.00%)
Jun 24, 2019 9.652 9.652 9.384 9.403 7,270,034 -0.23(-2.39%)
Jun 21, 2019 9.776 9.843 9.604 9.633 7,944,297 -0.18(-1.85%)
Jun 20, 2019 10.12 10.25 9.738 9.815 9,433,254 -0.10(-0.97%)
Jun 19, 2019 9.738 10.03 9.671 9.910 11,633,629 +0.29(+2.99%)
Jun 18, 2019 9.393 9.843 9.372 9.623 10,979,194 +0.41(+4.47%)
Jun 17, 2019 9.202 9.288 9.092 9.211 4,295,747 +0.01(+0.10%)
Jun 14, 2019 9.336 9.355 9.144 9.202 5,764,625 -0.21(-2.24%)
Jun 13, 2019 9.307 9.441 9.259 9.413 4,682,028 +0.21(+2.29%)
Jun 12, 2019 9.183 9.307 9.125 9.202 4,686,480 +0.01(+0.10%)
Jun 11, 2019 9.508 9.547 9.164 9.192 10,679,707 +0.19(+2.13%)
Jun 10, 2019 9.211 9.250 8.905 9.001 7,701,824 -0.17(-1.88%)
Jun 07, 2019 9.441 9.451 9.068 9.173 8,941,968 -0.25(-2.64%)
Jun 06, 2019 9.250 9.432 9.144 9.422 7,267,587 +0.21(+2.29%)
Jun 05, 2019 9.116 9.250 8.900 9.211 8,971,542 +0.02(+0.21%)
Jun 04, 2019 8.694 9.202 8.627 9.192 14,204,794 +0.60(+7.02%)
Jun 03, 2019 8.331 8.594 8.235 8.589 8,446,993 +0.26(+3.10%)
May 31, 2019 8.254 8.407 8.101 8.331 9,080,241 -0.11(-1.25%)
May 30, 2019 8.656 8.761 8.388 8.436 7,443,214 -0.23(-2.65%)
May 29, 2019 8.694 8.733 8.340 8.666 10,823,852 -0.18(-2.06%)
May 28, 2019 8.991 9.068 8.809 8.848 7,781,807 -0.07(-0.75%)
May 24, 2019 9.001 9.020 8.828 8.915 5,546,982 +0.00(+0.00%)
May 23, 2019 8.962 9.183 8.828 8.915 9,411,001 -0.15(-1.69%)
May 22, 2019 9.259 9.355 8.915 9.068 6,423,372 -0.23(-2.47%)
May 21, 2019 9.135 9.384 9.039 9.298 6,863,846 +0.22(+2.43%)
May 20, 2019 9.460 9.518 9.058 9.077 11,189,955 -0.52(-5.39%)
May 17, 2019 9.537 9.748 9.460 9.594 8,745,003 -0.04(-0.40%)
May 16, 2019 9.594 9.805 9.499 9.633 9,985,585 +0.12(+1.31%)
May 15, 2019 9.451 9.566 9.317 9.508 9,424,810 -0.04(-0.40%)
May 14, 2019 9.499 9.575 9.345 9.547 7,929,018 +0.12(+1.32%)
May 13, 2019 9.537 9.547 9.068 9.422 17,336,400 -0.39(-4.00%)
May 10, 2019 9.719 9.910 9.556 9.815 8,718,372 +0.03(+0.29%)
May 09, 2019 9.518 9.843 9.413 9.786 7,561,214 +0.14(+1.49%)
May 08, 2019 9.681 9.853 9.547 9.642 10,736,619 -0.06(-0.59%)
May 07, 2019 9.872 10.08 9.585 9.700 12,226,657 -0.14(-1.46%)
May 06, 2019 9.537 9.872 9.413 9.843 8,830,737 -0.02(-0.19%)
May 03, 2019 9.537 9.863 9.480 9.863 11,720,577 +0.42(+4.46%)
May 02, 2019 9.221 9.451 9.183 9.441 8,044,817 +0.24(+2.60%)
May 01, 2019 9.527 9.604 9.173 9.202 10,694,972 -0.36(-3.80%)
Apr 30, 2019 9.345 9.671 9.240 9.566 14,407,195 +0.11(+1.22%)
Apr 29, 2019 9.671 9.681 9.144 9.451 20,365,628 -0.21(-2.18%)
Apr 26, 2019 9.451 9.738 9.326 9.661 18,510,132 +0.34(+3.70%)
Apr 25, 2019 9.633 9.633 8.771 9.317 24,955,956 +0.21(+2.31%)
Apr 24, 2019 9.144 9.202 9.020 9.106 14,527,871 +0.02(+0.21%)
Apr 23, 2019 8.876 9.231 8.848 9.087 13,474,375 +0.25(+2.82%)
Apr 22, 2019 8.982 9.049 8.742 8.838 10,060,887 -0.13(-1.49%)
Apr 18, 2019 9.144 9.355 8.895 8.972 10,496,803 -0.24(-2.60%)
Apr 17, 2019 9.097 9.451 9.058 9.211 10,152,440 +0.05(+0.52%)
Apr 16, 2019 9.853 9.872 9.068 9.164 17,962,682 -0.64(-6.54%)
Apr 15, 2019 9.709 9.824 9.508 9.805 6,317,437 +0.12(+1.29%)
Apr 12, 2019 9.805 9.920 9.671 9.681 7,556,841 +0.06(+0.60%)
Apr 11, 2019 9.815 9.843 9.585 9.623 10,506,623 -0.34(-3.37%)
Apr 10, 2019 9.920 10.02 9.661 9.958 10,415,009 +0.14(+1.46%)
Apr 09, 2019 10.13 10.16 9.776 9.815 7,647,012 -0.42(-4.12%)
Apr 08, 2019 10.21 10.28 10.09 10.24 6,528,015 +0.14(+1.42%)
Apr 05, 2019 10.08 10.14 9.958 10.09 6,088,062 +0.06(+0.57%)
Apr 04, 2019 10.03 10.16 9.901 10.03 8,040,035 -0.02(-0.19%)
Apr 03, 2019 10.14 10.55 9.978 10.05 15,595,784 +0.27(+2.73%)
Apr 02, 2019 9.921 10.01 9.768 9.787 10,573,809 -0.10(-1.06%)
Apr 01, 2019 9.768 10.05 9.721 9.892 13,483,129 +0.37(+3.90%)
Mar 29, 2019 9.482 9.692 9.444 9.520 9,821,283 +0.26(+2.78%)
Mar 28, 2019 9.139 9.311 9.063 9.263 8,156,449 +0.17(+1.89%)
Mar 27, 2019 9.044 9.158 8.901 9.092 6,711,109 +0.07(+0.74%)
Mar 26, 2019 9.072 9.211 8.939 9.025 7,814,763 +0.10(+1.07%)
Mar 25, 2019 8.872 9.082 8.777 8.930 7,833,660 +0.07(+0.75%)
Mar 22, 2019 9.282 9.368 8.863 8.863 10,202,504 -0.52(-5.58%)
Mar 21, 2019 9.215 9.501 9.139 9.387 8,955,285 +0.16(+1.76%)
Mar 20, 2019 9.320 9.377 9.025 9.225 10,179,064 -0.14(-1.53%)
Mar 19, 2019 9.921 9.997 9.339 9.368 16,722,155 -0.45(-4.56%)
Mar 18, 2019 9.644 10.11 9.625 9.816 12,519,750 +0.32(+3.41%)
Mar 15, 2019 9.482 9.701 9.396 9.492 10,061,369 +0.01(+0.10%)
Mar 14, 2019 9.559 9.678 9.482 9.482 9,949,785 -0.18(-1.87%)
Mar 13, 2019 9.568 9.763 9.375 9.663 12,076,828 +0.16(+1.71%)
Mar 12, 2019 9.549 9.711 9.492 9.501 12,368,815 +0.08(+0.81%)
Mar 11, 2019 9.387 9.473 9.177 9.425 8,019,570 +0.10(+1.12%)
Mar 08, 2019 9.254 9.377 9.144 9.320 11,121,924 -0.12(-1.31%)
Mar 07, 2019 9.568 9.635 9.396 9.444 8,553,924 -0.12(-1.29%)
Mar 06, 2019 10.01 10.04 9.549 9.568 11,953,941 -0.44(-4.38%)
Mar 05, 2019 10.29 10.31 9.892 10.01 10,337,457 -0.26(-2.51%)
Mar 04, 2019 10.34 10.41 10.03 10.26 8,270,780 -0.11(-1.10%)
Mar 01, 2019 10.63 10.67 10.28 10.38 11,411,224 -0.19(-1.80%)
Feb 28, 2019 10.71 10.71 10.36 10.57 10,640,324 -0.21(-1.94%)
Feb 27, 2019 10.98 11.03 10.66 10.78 7,113,139 -0.19(-1.74%)
Feb 26, 2019 10.94 11.06 10.80 10.97 9,538,077 -0.04(-0.35%)
Feb 25, 2019 11.03 11.06 10.74 11.01 8,326,200 -0.03(-0.26%)
Feb 22, 2019 11.05 11.09 10.88 11.04 5,891,762 +0.07(+0.61%)
Feb 21, 2019 10.97 11.05 10.73 10.97 8,564,648 -0.11(-1.03%)
Feb 20, 2019 10.75 11.20 10.75 11.08 12,373,687 +0.37(+3.47%)
Feb 19, 2019 10.77 10.78 10.51 10.71 10,544,871 -0.05(-0.44%)
Feb 15, 2019 10.85 10.99 10.64 10.76 12,258,556 +0.05(+0.45%)
Feb 14, 2019 10.83 11.00 10.64 10.71 13,957,379 -0.22(-2.01%)
Feb 13, 2019 11.19 11.22 10.75 10.93 19,115,742 -0.19(-1.71%)
Feb 12, 2019 11.23 11.60 11.07 11.12 14,411,321 +0.02(+0.17%)
Feb 11, 2019 11.38 11.59 11.00 11.10 15,810,447 -0.17(-1.52%)
Feb 08, 2019 10.67 11.68 10.67 11.27 41,391,344 +0.89(+8.53%)
Feb 07, 2019 10.47 10.73 10.13 10.39 21,642,480 -0.17(-1.62%)
Feb 06, 2019 10.02 10.58 9.921 10.56 18,427,010 +0.58(+5.83%)
Feb 05, 2019 10.15 10.22 9.911 9.978 8,243,895 -0.14(-1.41%)
Feb 04, 2019 10.12 10.22 9.930 10.12 9,382,381 +0.09(+0.86%)
Feb 01, 2019 10.14 10.22 9.863 10.04 9,090,007 -0.17(-1.68%)
Jan 31, 2019 10.20 10.41 10.02 10.21 16,469,923 -0.10(-1.02%)
Jan 30, 2019 9.368 10.42 9.311 10.31 39,392,764 +1.55(+17.74%)
Jan 29, 2019 9.149 9.282 8.720 8.758 7,582,009 -0.25(-2.75%)
Jan 28, 2019 9.215 9.234 8.825 9.006 11,777,751 -0.15(-1.66%)
Jan 25, 2019 8.653 9.301 8.625 9.158 15,058,161 +0.66(+7.74%)
Jan 24, 2019 8.281 8.520 8.262 8.501 6,899,192 +0.19(+2.29%)
Jan 23, 2019 8.281 8.415 8.186 8.310 5,201,113 +0.00(+0.00%)
Jan 22, 2019 8.463 8.463 8.158 8.310 7,651,811 -0.28(-3.22%)
Jan 18, 2019 8.710 8.720 8.482 8.586 9,756,645 -0.04(-0.44%)
Jan 17, 2019 8.243 8.701 8.205 8.625 7,593,924 +0.32(+3.90%)
Jan 16, 2019 8.034 8.310 8.034 8.301 5,907,476 +0.29(+3.57%)
Jan 15, 2019 8.205 8.310 7.986 8.015 5,429,688 -0.15(-1.87%)
Jan 14, 2019 8.091 8.281 7.929 8.167 5,537,802 -0.03(-0.35%)
Jan 11, 2019 8.262 8.339 8.100 8.196 6,307,716 -0.15(-1.83%)
Jan 10, 2019 8.310 8.348 8.148 8.348 5,493,684 -0.05(-0.57%)
Jan 09, 2019 8.196 8.415 8.100 8.396 7,610,277 +0.24(+2.92%)
Jan 08, 2019 8.415 8.491 7.977 8.158 8,665,252 -0.16(-1.95%)
Jan 07, 2019 8.148 8.405 7.786 8.320 12,819,963 +0.25(+3.07%)
Jan 04, 2019 7.462 8.234 7.433 8.072 13,030,441 +0.80(+11.01%)
Jan 03, 2019 7.395 7.495 7.138 7.271 7,447,139 -0.17(-2.30%)
Jan 02, 2019 7.093 7.538 7.045 7.443 6,722,490 +0.16(+2.21%)
Dec 31, 2018 7.500 7.538 7.064 7.282 8,437,482 -0.16(-2.16%)
Dec 28, 2018 7.358 7.556 7.310 7.443 6,004,988 +0.09(+1.29%)
Dec 27, 2018 7.386 7.433 7.055 7.348 9,184,474 -0.25(-3.24%)
Dec 26, 2018 7.140 7.604 7.007 7.594 7,569,845 +0.43(+5.94%)
Dec 24, 2018 7.197 7.272 7.083 7.168 4,999,739 -0.10(-1.43%)
Dec 21, 2018 7.396 7.585 7.235 7.272 10,402,888 -0.13(-1.79%)
Dec 20, 2018 7.585 7.760 7.168 7.405 9,778,495 -0.13(-1.76%)
Dec 19, 2018 7.954 8.077 7.443 7.538 9,252,054 -0.39(-4.90%)
Dec 18, 2018 7.623 7.964 7.604 7.926 9,149,003 +0.38(+5.02%)
Dec 17, 2018 7.566 7.926 7.509 7.547 8,799,856 -0.04(-0.50%)
Dec 14, 2018 7.642 7.945 7.519 7.585 8,996,024 -0.21(-2.67%)
Dec 13, 2018 7.964 8.049 7.642 7.793 9,682,285 -0.13(-1.67%)
Dec 12, 2018 8.617 8.617 7.841 7.926 17,433,736 -0.60(-7.00%)
Dec 11, 2018 8.598 8.598 8.295 8.522 7,466,677 +0.17(+2.04%)
Dec 10, 2018 8.409 8.456 8.181 8.352 9,769,555 -0.10(-1.23%)
Dec 07, 2018 8.645 8.797 8.380 8.456 7,280,374 -0.09(-1.11%)
Dec 06, 2018 8.456 8.551 8.210 8.551 9,066,084 -0.10(-1.20%)
Dec 04, 2018 9.081 9.195 8.627 8.655 6,248,829 -0.44(-4.79%)
Dec 03, 2018 9.081 9.223 8.948 9.091 7,081,438 +0.30(+3.45%)
Nov 30, 2018 8.863 8.986 8.683 8.787 7,887,705 -0.15(-1.69%)
Nov 29, 2018 8.787 8.977 8.579 8.939 8,442,945 +0.07(+0.75%)
Nov 28, 2018 8.409 8.930 8.248 8.873 11,938,938 +0.46(+5.52%)
Nov 27, 2018 8.049 8.447 7.983 8.409 10,164,720 +0.20(+2.42%)
Nov 26, 2018 8.475 8.608 8.096 8.210 17,072,868 -0.10(-1.25%)
Nov 23, 2018 8.787 8.806 8.200 8.314 10,366,560 -0.68(-7.58%)
Nov 21, 2018 8.996 8.996 8.996 0 +0.08(+0.85%)
Nov 20, 2018 9.195 9.275 8.683 8.920 12,092,947 -0.51(-5.42%)
Nov 19, 2018 9.687 9.706 9.233 9.431 7,007,167 -0.32(-3.30%)
Nov 16, 2018 9.469 9.829 9.431 9.753 5,385,090 +0.26(+2.69%)
Nov 15, 2018 9.195 9.517 9.166 9.498 6,791,455 +0.25(+2.66%)
Nov 14, 2018 9.905 10.03 9.128 9.252 11,823,106 -0.60(-6.06%)
Nov 13, 2018 9.460 9.867 9.384 9.848 10,197,685 +0.38(+4.00%)
Nov 12, 2018 9.327 9.612 9.223 9.469 7,708,275 +0.16(+1.73%)
Nov 09, 2018 9.649 9.820 9.204 9.308 11,042,112 -0.58(-5.84%)
Nov 08, 2018 10.24 10.25 9.839 9.886 4,564,588 -0.35(-3.42%)
Nov 07, 2018 10.08 10.32 10.02 10.24 4,523,132 +0.25(+2.46%)
Nov 06, 2018 10.42 10.44 9.943 9.990 8,634,515 -0.38(-3.65%)
Nov 05, 2018 10.22 10.68 10.19 10.37 9,459,970 +0.21(+2.05%)
Nov 02, 2018 10.19 10.30 9.862 10.16 8,796,432 +0.05(+0.47%)
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.