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 30, 2020 8.260 8.385 8.115 8.280 7,011,700 -0.02(-0.24%)
Oct 29, 2020 7.880 8.385 7.820 8.300 8,571,161 +0.32(+4.01%)
Oct 28, 2020 7.980 8.240 7.940 7.980 10,154,966 -0.38(-4.55%)
Oct 27, 2020 8.400 8.490 8.210 8.360 9,285,042 -0.16(-1.88%)
Oct 26, 2020 8.590 8.800 8.410 8.520 12,011,552 -0.15(-1.73%)
Oct 23, 2020 8.500 9.040 8.150 8.670 21,828,800 +0.40(+4.84%)
Oct 22, 2020 8.070 8.360 7.920 8.270 10,926,749 +0.28(+3.50%)
Oct 21, 2020 7.860 8.180 7.800 7.990 7,323,871 +0.21(+2.70%)
Oct 20, 2020 8.010 8.190 7.760 7.780 7,659,129 -0.07(-0.89%)
Oct 19, 2020 7.640 8.180 7.550 7.850 12,978,707 +0.24(+3.15%)
Oct 16, 2020 7.520 7.665 7.370 7.610 5,876,800 +0.12(+1.60%)
Oct 15, 2020 7.250 7.570 7.210 7.490 5,182,409 +0.07(+0.94%)
Oct 14, 2020 7.320 7.540 7.260 7.420 6,856,253 +0.14(+1.92%)
Oct 13, 2020 7.360 7.450 7.190 7.280 7,681,646 -0.21(-2.80%)
Oct 12, 2020 7.540 7.620 7.460 7.490 5,388,976 -0.06(-0.79%)
Oct 09, 2020 7.820 7.910 7.450 7.550 12,436,900 -0.17(-2.20%)
Oct 08, 2020 7.800 7.920 7.690 7.720 11,456,506 +0.02(+0.26%)
Oct 07, 2020 7.430 7.820 7.360 7.700 16,369,819 +0.48(+6.65%)
Oct 06, 2020 7.480 7.680 7.180 7.220 15,094,691 -0.22(-2.96%)
Oct 05, 2020 7.130 7.530 7.130 7.440 11,987,321 +0.41(+5.83%)
Oct 02, 2020 6.480 7.110 6.480 7.030 14,398,200 +0.33(+4.93%)
Oct 01, 2020 6.480 6.730 6.390 6.700 12,126,807 +0.28(+4.36%)
Sep 30, 2020 6.560 6.720 6.340 6.420 13,469,114 -0.15(-2.28%)
Sep 29, 2020 6.560 6.790 6.310 6.570 16,122,962 +0.01(+0.15%)
Sep 28, 2020 6.340 6.750 6.160 6.560 28,127,708 +0.68(+11.56%)
Sep 25, 2020 5.660 5.970 5.480 5.880 8,784,100 +0.17(+2.98%)
Sep 24, 2020 5.760 5.950 5.580 5.710 10,562,091 -0.16(-2.73%)
Sep 23, 2020 6.050 6.200 5.870 5.870 9,112,296 -0.21(-3.45%)
Sep 22, 2020 6.170 6.200 5.960 6.080 6,935,093 -0.11(-1.78%)
Sep 21, 2020 6.690 6.730 6.020 6.190 17,615,818 -0.76(-10.94%)
Sep 18, 2020 6.700 7.315 6.700 6.950 24,261,900 +0.27(+4.04%)
Sep 17, 2020 6.280 6.730 6.180 6.680 12,295,363 +0.30(+4.70%)
Sep 16, 2020 6.480 6.500 6.350 6.380 8,425,405 -0.04(-0.62%)
Sep 15, 2020 6.370 6.580 6.340 6.420 6,725,738 +0.09(+1.42%)
Sep 14, 2020 6.190 6.350 6.110 6.330 6,640,217 +0.25(+4.11%)
Sep 11, 2020 6.180 6.300 6.040 6.080 9,387,600 -0.03(-0.49%)
Sep 10, 2020 6.290 6.325 6.100 6.110 5,076,357 -0.13(-2.08%)
Sep 09, 2020 6.310 6.350 6.170 6.240 5,664,978 +0.07(+1.13%)
Sep 08, 2020 6.420 6.430 6.210 6.170 6,834,812 -0.42(-6.37%)
Sep 04, 2020 6.690 6.700 6.350 6.590 6,417,000 +0.08(+1.23%)
Sep 03, 2020 6.740 6.870 6.410 6.510 9,348,550 -0.30(-4.41%)
Sep 02, 2020 6.780 6.820 6.635 6.810 8,741,588 +0.05(+0.74%)
Sep 01, 2020 6.550 6.780 6.370 6.760 11,624,143 +0.18(+2.74%)
Aug 31, 2020 6.540 6.710 6.445 6.580 12,990,590 +0.10(+1.54%)
Aug 28, 2020 6.380 6.545 6.330 6.480 5,694,400 +0.16(+2.53%)
Aug 27, 2020 6.470 6.550 6.200 6.320 6,549,282 -0.12(-1.86%)
Aug 26, 2020 6.410 6.610 6.370 6.440 7,728,892 +0.03(+0.47%)
Aug 25, 2020 6.330 6.450 6.130 6.410 7,487,514 +0.09(+1.42%)
Aug 24, 2020 6.240 6.400 6.210 6.320 5,143,163 +0.19(+3.10%)
Aug 21, 2020 6.300 6.370 6.070 6.130 6,081,200 -0.27(-4.22%)
Aug 20, 2020 6.270 6.480 6.210 6.400 5,161,859 -0.01(-0.16%)
Aug 19, 2020 6.410 6.660 6.384 6.410 7,701,640 +0.00(+0.00%)
Aug 18, 2020 6.500 6.560 6.360 6.410 6,526,448 -0.04(-0.62%)
Aug 17, 2020 6.210 6.460 6.190 6.450 8,539,648 +0.32(+5.22%)
Aug 14, 2020 5.920 6.160 5.870 6.130 6,668,200 +0.14(+2.34%)
Aug 13, 2020 5.890 6.010 5.840 5.990 8,238,131 +0.00(+0.00%)
Aug 12, 2020 6.120 6.150 5.890 5.990 6,263,431 -0.01(-0.17%)
Aug 11, 2020 6.120 6.290 5.980 6.000 11,785,722 -0.03(-0.50%)
Aug 10, 2020 5.550 6.070 5.530 6.030 13,567,100 +0.55(+10.04%)
Aug 07, 2020 5.490 5.500 5.330 5.480 8,928,400 -0.08(-1.44%)
Aug 06, 2020 5.630 5.730 5.530 5.560 9,095,332 -0.11(-1.94%)
Aug 05, 2020 5.590 5.730 5.540 5.670 7,414,193 +0.20(+3.66%)
Aug 04, 2020 5.370 5.490 5.250 5.470 7,802,600 +0.06(+1.11%)
Aug 03, 2020 5.250 5.450 5.200 5.410 10,533,049 +0.23(+4.44%)
Jul 31, 2020 5.480 5.530 5.160 5.180 14,832,500 -0.49(-8.64%)
Jul 30, 2020 5.750 5.900 5.330 5.670 20,161,900 -0.14(-2.41%)
Jul 29, 2020 5.700 5.840 5.670 5.810 8,332,980 +0.16(+2.83%)
Jul 28, 2020 5.820 5.880 5.630 5.650 5,882,131 -0.24(-4.07%)
Jul 27, 2020 5.670 5.910 5.660 5.890 6,748,129 +0.24(+4.25%)
Jul 24, 2020 5.700 5.722 5.555 5.650 6,246,600 -0.10(-1.74%)
Jul 23, 2020 5.760 5.880 5.670 5.750 5,184,441 -0.04(-0.69%)
Jul 22, 2020 5.790 5.825 5.715 5.790 5,782,980 -0.10(-1.70%)
Jul 21, 2020 5.700 5.950 5.700 5.890 10,005,659 +0.24(+4.25%)
Jul 20, 2020 5.670 5.710 5.560 5.650 6,000,502 -0.05(-0.88%)
Jul 17, 2020 5.830 5.910 5.700 5.700 7,141,300 -0.12(-2.06%)
Jul 16, 2020 5.950 6.000 5.790 5.820 8,975,469 -0.20(-3.32%)
Jul 15, 2020 6.140 6.180 5.850 6.020 10,877,204 +0.01(+0.17%)
Jul 14, 2020 5.610 6.070 5.560 6.010 13,922,358 +0.35(+6.18%)
Jul 13, 2020 5.890 6.120 5.650 5.660 18,103,378 -0.08(-1.39%)
Jul 10, 2020 5.010 5.770 4.950 5.740 26,777,200 +0.75(+15.03%)
Jul 09, 2020 5.150 5.210 4.920 4.990 11,077,267 -0.16(-3.11%)
Jul 08, 2020 5.340 5.380 5.080 5.150 8,991,819 -0.16(-3.01%)
Jul 07, 2020 5.480 5.520 5.280 5.310 7,850,761 -0.27(-4.84%)
Jul 06, 2020 5.610 5.610 5.380 5.580 9,122,936 +0.18(+3.33%)
Jul 02, 2020 5.540 5.590 5.330 5.400 7,372,700 +0.03(+0.56%)
Jul 01, 2020 5.540 5.580 5.210 5.370 11,600,193 -0.15(-2.72%)
Jun 30, 2020 5.350 5.550 5.270 5.520 7,108,162 +0.12(+2.22%)
Jun 29, 2020 5.350 5.550 5.330 5.400 6,967,184 +0.11(+2.08%)
Jun 26, 2020 5.410 5.470 5.245 5.290 10,033,000 -0.21(-3.82%)
Jun 25, 2020 5.330 5.500 5.280 5.500 7,032,711 +0.09(+1.66%)
Jun 24, 2020 5.580 5.660 5.340 5.410 8,859,892 -0.29(-5.09%)
Jun 23, 2020 5.860 5.870 5.680 5.700 6,159,809 -0.01(-0.18%)
Jun 22, 2020 5.600 5.740 5.490 5.710 8,471,869 +0.11(+1.96%)
Jun 19, 2020 6.060 6.070 5.585 5.600 17,120,700 -0.32(-5.41%)
Jun 18, 2020 6.150 6.170 5.800 5.920 24,349,492 -0.52(-8.07%)
Jun 17, 2020 6.550 6.720 6.440 6.440 14,986,417 -0.13(-1.98%)
Jun 16, 2020 6.730 6.860 6.420 6.570 18,342,884 +0.44(+7.18%)
Jun 15, 2020 5.920 6.270 5.910 6.130 11,344,905 -0.19(-3.01%)
Jun 12, 2020 6.060 6.370 5.800 6.320 13,157,800 +0.72(+12.86%)
Jun 11, 2020 6.050 6.250 5.550 5.600 15,525,150 -0.99(-15.02%)
Jun 10, 2020 6.870 6.950 6.560 6.590 12,045,837 -0.24(-3.51%)
Jun 09, 2020 6.800 6.950 6.550 6.830 11,341,715 -0.23(-3.26%)
Jun 08, 2020 6.850 7.090 6.680 7.060 18,269,766 +0.58(+8.95%)
Jun 05, 2020 6.300 6.630 6.230 6.480 17,168,300 +0.55(+9.27%)
Jun 04, 2020 5.810 6.000 5.730 5.930 11,519,391 +0.13(+2.24%)
Jun 03, 2020 5.730 5.918 5.700 5.800 11,084,712 +0.20(+3.57%)
Jun 02, 2020 5.440 5.660 5.420 5.600 12,784,748 +0.28(+5.26%)
Jun 01, 2020 5.220 5.440 5.200 5.320 9,020,110 +0.10(+1.92%)
May 29, 2020 5.090 5.330 5.010 5.220 11,719,800 +0.06(+1.16%)
May 28, 2020 5.500 5.580 5.090 5.160 12,950,634 -0.28(-5.15%)
May 27, 2020 5.170 5.480 5.100 5.440 16,407,417 +0.47(+9.46%)
May 26, 2020 4.860 5.040 4.820 4.970 13,377,252 +0.29(+6.20%)
May 22, 2020 4.710 4.740 4.432 4.680 11,271,500 -0.03(-0.64%)
May 21, 2020 4.700 4.850 4.620 4.710 10,213,232 +0.03(+0.64%)
May 20, 2020 4.700 4.770 4.570 4.680 13,399,666 +0.07(+1.52%)
May 19, 2020 4.370 4.720 4.340 4.610 15,662,933 +0.21(+4.77%)
May 18, 2020 4.340 4.560 4.290 4.400 16,150,359 +0.30(+7.32%)
May 15, 2020 4.060 4.180 3.920 4.100 15,345,900 +0.01(+0.24%)
May 14, 2020 3.870 4.129 3.800 4.090 17,760,716 +0.04(+0.99%)
May 13, 2020 4.420 4.440 3.960 4.050 15,466,597 -0.34(-7.74%)
May 12, 2020 4.730 4.850 4.340 4.390 13,443,995 -0.30(-6.40%)
May 11, 2020 4.770 4.780 4.420 4.690 14,658,087 -0.13(-2.70%)
May 08, 2020 4.540 4.820 4.530 4.820 13,140,900 +0.37(+8.31%)
May 07, 2020 4.410 4.520 4.360 4.450 10,187,254 +0.17(+3.97%)
May 06, 2020 4.420 4.500 4.270 4.280 7,542,427 -0.10(-2.28%)
May 05, 2020 4.450 4.610 4.350 4.380 12,382,256 +0.07(+1.62%)
May 04, 2020 4.050 4.360 3.970 4.310 13,572,375 +0.13(+3.11%)
May 01, 2020 4.200 4.320 3.960 4.180 15,393,700 -0.20(-4.57%)
Apr 30, 2020 4.570 4.680 4.330 4.380 12,159,158 -0.32(-6.81%)
Apr 29, 2020 4.380 4.900 4.380 4.700 17,176,262 +0.49(+11.64%)
Apr 28, 2020 4.270 4.345 3.990 4.210 10,511,140 +0.14(+3.44%)
Apr 27, 2020 3.860 4.200 3.830 4.070 9,474,932 +0.26(+6.82%)
Apr 24, 2020 3.990 4.110 3.750 3.810 7,625,600 -0.11(-2.81%)
Apr 23, 2020 3.680 4.130 3.680 3.920 14,150,786 +0.27(+7.40%)
Apr 22, 2020 3.810 3.850 3.630 3.650 11,495,749 +0.00(+0.00%)
Apr 21, 2020 3.330 3.660 3.300 3.650 12,342,377 +0.19(+5.49%)
Apr 20, 2020 3.550 3.670 3.430 3.460 12,286,516 -0.25(-6.74%)
Apr 17, 2020 3.700 3.800 3.630 3.710 11,671,300 +0.18(+5.10%)
Apr 16, 2020 3.860 3.860 3.410 3.530 15,311,336 -0.27(-7.11%)
Apr 15, 2020 4.100 4.100 3.550 3.800 26,107,208 -0.47(-11.01%)
Apr 14, 2020 4.400 4.550 4.230 4.270 10,782,125 -0.17(-3.83%)
Apr 13, 2020 4.650 4.660 4.310 4.440 8,654,747 -0.18(-3.90%)
Apr 09, 2020 4.550 4.840 4.510 4.620 16,825,200 +0.28(+6.45%)
Apr 08, 2020 4.200 4.470 4.160 4.340 9,466,740 +0.24(+5.85%)
Apr 07, 2020 4.240 4.320 4.030 4.100 10,576,684 +0.05(+1.23%)
Apr 06, 2020 3.970 4.150 3.880 4.050 11,523,193 +0.29(+7.71%)
Apr 03, 2020 3.660 3.890 3.620 3.760 10,724,200 +0.02(+0.53%)
Apr 02, 2020 3.770 3.990 3.560 3.740 10,725,353 +0.00(+0.00%)
Apr 01, 2020 3.720 4.173 3.533 3.740 13,337,607 -0.15(-3.80%)
Mar 31, 2020 3.691 4.212 3.573 3.888 20,407,182 +0.31(+8.52%)
Mar 30, 2020 3.720 3.760 3.494 3.583 8,072,754 -0.16(-4.21%)
Mar 27, 2020 3.642 3.829 3.543 3.740 10,739,267 -0.09(-2.31%)
Mar 26, 2020 3.789 3.917 3.612 3.829 14,799,441 +0.15(+4.01%)
Mar 25, 2020 3.691 3.888 3.336 3.681 17,437,272 +0.21(+5.95%)
Mar 24, 2020 3.327 3.632 3.218 3.474 14,001,526 +0.45(+14.98%)
Mar 23, 2020 3.100 3.376 2.962 3.022 17,373,136 -0.12(-3.76%)
Mar 20, 2020 3.504 3.666 3.100 3.140 16,562,208 -0.21(-6.18%)
Mar 19, 2020 3.130 3.573 2.588 3.346 16,501,028 +0.28(+8.97%)
Mar 18, 2020 3.809 3.927 2.933 3.071 19,421,804 -0.98(-24.27%)
Mar 17, 2020 3.976 4.203 3.897 4.055 16,558,595 +0.14(+3.52%)
Mar 16, 2020 3.986 4.212 3.907 3.917 16,061,364 -0.88(-18.28%)
Mar 13, 2020 4.281 4.793 4.055 4.793 18,515,246 +0.80(+19.95%)
Mar 12, 2020 3.986 4.183 3.671 3.996 20,715,752 -0.42(-9.58%)
Mar 11, 2020 4.626 4.655 4.301 4.419 20,436,996 -0.32(-6.85%)
Mar 10, 2020 4.852 4.960 4.331 4.744 11,843,713 +0.17(+3.66%)
Mar 09, 2020 4.449 4.901 4.429 4.577 13,441,435 -0.52(-10.23%)
Mar 06, 2020 5.187 5.620 4.936 5.098 14,989,272 -0.28(-5.13%)
Mar 05, 2020 5.443 5.531 5.236 5.374 10,545,564 -0.26(-4.55%)
Mar 04, 2020 5.580 5.649 5.413 5.630 11,007,260 +0.17(+3.06%)
Mar 03, 2020 5.856 6.023 5.364 5.462 16,913,330 -0.36(-6.25%)
Mar 02, 2020 5.748 5.827 5.393 5.827 17,947,302 +0.11(+1.89%)
Feb 28, 2020 5.344 5.797 5.295 5.718 17,669,694 +0.08(+1.40%)
Feb 27, 2020 5.994 6.023 5.630 5.640 21,461,948 -0.61(-9.76%)
Feb 26, 2020 6.358 6.486 6.181 6.250 14,606,340 -0.11(-1.70%)
Feb 25, 2020 6.673 6.693 6.161 6.358 17,543,510 -0.28(-4.15%)
Feb 24, 2020 6.702 6.732 6.545 6.634 15,267,664 -0.34(-4.94%)
Feb 21, 2020 7.047 7.106 6.939 6.978 7,306,465 -0.10(-1.39%)
Feb 20, 2020 7.234 7.234 6.732 7.076 26,878,416 -0.40(-5.39%)
Feb 19, 2020 7.352 7.598 7.352 7.480 8,848,630 +0.13(+1.74%)
Feb 18, 2020 7.234 7.441 7.204 7.352 7,600,671 +0.08(+1.08%)
Feb 14, 2020 7.539 7.559 7.204 7.273 9,775,043 -0.25(-3.27%)
Feb 13, 2020 7.401 7.618 7.401 7.519 7,279,611 +0.06(+0.79%)
Feb 12, 2020 7.726 7.765 7.450 7.460 10,140,479 -0.10(-1.30%)
Feb 11, 2020 7.460 7.726 7.431 7.559 6,556,980 +0.20(+2.67%)
Feb 10, 2020 7.391 7.441 7.283 7.362 4,938,077 -0.07(-0.93%)
Feb 07, 2020 7.529 7.529 7.382 7.431 5,797,438 -0.16(-2.08%)
Feb 06, 2020 7.775 7.805 7.549 7.588 6,517,476 -0.12(-1.53%)
Feb 05, 2020 7.549 7.775 7.480 7.706 11,711,484 +0.30(+3.98%)
Feb 04, 2020 7.323 7.480 7.293 7.411 9,290,438 +0.26(+3.58%)
Feb 03, 2020 6.939 7.254 6.889 7.155 11,978,627 +0.25(+3.56%)
Jan 31, 2020 6.978 7.047 6.771 6.909 11,665,797 -0.17(-2.36%)
Jan 30, 2020 6.988 7.076 6.850 7.076 10,614,074 +0.00(+0.00%)
Jan 29, 2020 7.067 7.145 6.968 7.076 8,559,941 +0.03(+0.42%)
Jan 28, 2020 7.204 7.254 6.949 7.047 15,913,900 -0.07(-0.97%)
Jan 27, 2020 7.027 7.204 6.968 7.116 8,895,478 -0.15(-2.03%)
Jan 24, 2020 7.332 7.382 7.116 7.263 13,395,609 -0.07(-0.94%)
Jan 23, 2020 7.529 7.578 7.136 7.332 15,112,984 -0.30(-3.87%)
Jan 22, 2020 7.441 7.657 7.441 7.628 7,330,913 +0.17(+2.24%)
Jan 21, 2020 7.657 7.697 7.313 7.460 12,944,399 -0.31(-3.93%)
Jan 17, 2020 7.765 7.844 7.687 7.765 6,065,572 +0.06(+0.77%)
Jan 16, 2020 7.726 7.815 7.677 7.706 7,008,137 +0.03(+0.38%)
Jan 15, 2020 7.775 7.824 7.628 7.677 7,425,447 -0.10(-1.27%)
Jan 14, 2020 7.460 7.903 7.401 7.775 10,472,378 +0.30(+3.95%)
Jan 13, 2020 7.519 7.628 7.391 7.480 8,652,906 +0.00(+0.00%)
Jan 10, 2020 7.677 7.765 7.441 7.480 9,788,759 -0.16(-2.06%)
Jan 09, 2020 7.765 7.834 7.510 7.637 10,930,438 -0.17(-2.14%)
Jan 08, 2020 7.854 7.972 7.765 7.805 9,980,073 -0.05(-0.63%)
Jan 07, 2020 7.667 8.021 7.657 7.854 12,245,354 +0.19(+2.44%)
Jan 06, 2020 7.657 7.785 7.519 7.667 9,424,420 -0.03(-0.38%)
Jan 03, 2020 7.726 7.893 7.628 7.697 8,818,641 -0.02(-0.26%)
Jan 02, 2020 8.307 8.326 7.657 7.716 19,643,142 -0.49(-6.00%)
Dec 31, 2019 8.150 8.379 8.111 8.208 9,074,373 +0.07(+0.84%)
Dec 30, 2019 8.091 8.238 8.042 8.140 7,084,261 +0.11(+1.34%)
Dec 27, 2019 8.189 8.247 8.013 8.032 6,025,294 -0.14(-1.67%)
Dec 26, 2019 8.228 8.296 8.081 8.169 4,973,577 -0.04(-0.48%)
Dec 24, 2019 8.032 8.306 8.023 8.208 4,237,293 +0.19(+2.31%)
Dec 23, 2019 8.062 8.140 7.974 8.023 5,693,926 -0.02(-0.24%)
Dec 20, 2019 8.081 8.130 7.974 8.042 12,714,949 -0.14(-1.67%)
Dec 19, 2019 8.326 8.443 8.159 8.179 7,642,803 -0.13(-1.53%)
Dec 18, 2019 8.238 8.365 8.189 8.306 7,258,303 +0.05(+0.59%)
Dec 17, 2019 8.150 8.296 7.984 8.257 9,576,974 +0.16(+1.93%)
Dec 16, 2019 8.531 8.609 8.091 8.101 11,130,966 -0.32(-3.83%)
Dec 13, 2019 8.648 8.756 8.335 8.423 12,384,099 -0.23(-2.71%)
Dec 12, 2019 8.550 8.814 8.423 8.658 15,488,260 +0.03(+0.34%)
Dec 11, 2019 8.404 8.726 8.365 8.629 14,021,875 +0.27(+3.27%)
Dec 10, 2019 8.306 8.468 8.277 8.355 8,256,225 +0.04(+0.47%)
Dec 09, 2019 7.925 8.394 7.915 8.316 15,013,498 +0.36(+4.55%)
Dec 06, 2019 7.896 8.199 7.876 7.954 16,139,086 +0.20(+2.52%)
Dec 05, 2019 7.710 7.808 7.563 7.759 10,704,579 +0.00(+0.00%)
Dec 04, 2019 7.563 7.857 7.456 7.759 20,903,866 +0.42(+5.73%)
Dec 03, 2019 7.163 7.427 6.918 7.339 55,216,752 -0.88(-10.70%)
Dec 02, 2019 7.915 8.257 7.857 8.218 11,778,644 +0.41(+5.26%)
Nov 29, 2019 7.837 7.998 7.808 7.808 3,771,974 -0.11(-1.36%)
Nov 27, 2019 8.023 8.072 7.769 7.915 6,690,780 -0.05(-0.61%)
Nov 26, 2019 8.042 8.062 7.837 7.964 6,826,297 -0.10(-1.21%)
Nov 25, 2019 7.857 8.111 7.700 8.062 11,461,472 +0.30(+3.90%)
Nov 22, 2019 7.407 7.857 7.387 7.759 14,656,249 +0.42(+5.73%)
Nov 21, 2019 7.202 7.348 7.104 7.339 6,409,215 +0.15(+2.04%)
Nov 20, 2019 7.202 7.358 7.075 7.192 6,682,935 -0.09(-1.21%)
Nov 19, 2019 7.339 7.407 7.133 7.280 6,609,636 -0.01(-0.13%)
Nov 18, 2019 6.958 7.300 6.928 7.290 9,238,868 +0.27(+3.90%)
Nov 15, 2019 7.016 7.114 6.997 7.016 7,452,564 +0.05(+0.70%)
Nov 14, 2019 7.065 7.153 6.889 6.967 8,436,847 -0.15(-2.06%)
Nov 13, 2019 7.075 7.212 7.036 7.114 5,524,684 -0.04(-0.55%)
Nov 12, 2019 7.143 7.260 7.065 7.153 6,038,003 +0.03(+0.41%)
Nov 11, 2019 7.260 7.260 6.958 7.124 10,168,603 -0.27(-3.70%)
Nov 08, 2019 7.085 7.456 6.948 7.397 11,782,573 +0.21(+2.85%)
Nov 07, 2019 7.280 7.387 7.182 7.192 8,650,033 +0.04(+0.55%)
Nov 06, 2019 7.270 7.329 7.114 7.153 6,986,115 -0.21(-2.79%)
Nov 05, 2019 7.515 7.563 7.280 7.358 10,071,375 -0.07(-0.92%)
Nov 04, 2019 7.524 7.583 7.348 7.427 8,697,837 +0.03(+0.40%)
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.