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

Delta Air Lines (NY: DAL )

61.05 +0.62 (+1.03%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2008 8.623 10.41 8.220 9.602 41,907,224 +1.25(+14.97%)
Oct 30, 2008 7.661 8.351 7.416 8.351 22,208,960 +1.36(+19.52%)
Oct 29, 2008 7.031 7.407 6.777 6.987 24,360,538 -0.15(-2.08%)
Oct 28, 2008 7.136 7.363 6.296 7.136 18,071,172 +0.44(+6.53%)
Oct 27, 2008 7.486 7.731 6.567 6.699 20,405,808 -0.57(-7.82%)
Oct 24, 2008 6.996 8.229 6.856 7.267 16,474,258 -0.43(-5.57%)
Oct 23, 2008 8.273 8.570 7.381 7.696 16,354,843 -0.99(-11.38%)
Oct 22, 2008 8.666 9.322 7.521 8.684 27,369,926 +0.15(+1.74%)
Oct 21, 2008 8.395 8.964 8.098 8.535 23,699,888 +0.31(+3.72%)
Oct 20, 2008 7.783 8.229 7.512 8.229 16,373,491 +0.19(+2.39%)
Oct 17, 2008 7.293 8.037 7.250 8.037 24,195,210 +0.31(+3.96%)
Oct 16, 2008 6.672 7.774 6.515 7.731 28,467,384 +1.22(+18.82%)
Oct 15, 2008 6.165 6.935 6.060 6.506 20,239,788 +0.08(+1.22%)
Oct 14, 2008 6.235 6.489 5.798 6.428 18,867,114 +0.48(+8.09%)
Oct 13, 2008 5.737 5.947 5.326 5.947 15,732,823 +0.67(+12.77%)
Oct 10, 2008 4.906 5.282 4.617 5.273 27,343,210 +0.32(+6.54%)
Oct 09, 2008 5.326 5.737 4.845 4.950 21,066,000 +0.02(+0.35%)
Oct 08, 2008 4.862 5.291 4.460 4.932 16,380,033 -0.06(-1.23%)
Oct 07, 2008 6.532 6.532 4.906 4.993 23,590,886 -1.34(-21.13%)
Oct 06, 2008 6.769 6.821 5.903 6.331 17,000,502 -0.54(-7.89%)
Oct 03, 2008 7.398 7.398 6.576 6.874 14,001,761 -0.04(-0.63%)
Oct 02, 2008 7.853 7.853 6.576 6.917 22,785,424 -0.56(-7.49%)
Oct 01, 2008 6.681 7.766 6.515 7.477 20,369,406 +0.96(+14.77%)
Sep 30, 2008 6.559 6.742 5.912 6.515 13,218,901 +0.10(+1.64%)
Sep 29, 2008 7.276 7.276 6.270 6.410 15,592,101 -0.54(-7.80%)
Sep 26, 2008 7.048 7.442 6.856 6.952 0 -0.10(-1.36%)
Sep 25, 2008 7.381 7.477 7.048 7.048 16,875,244 +0.03(+0.37%)
Sep 24, 2008 7.608 7.669 7.022 7.022 18,058,948 -0.72(-9.27%)
Sep 23, 2008 7.827 8.054 7.591 7.739 18,307,786 +0.13(+1.72%)
Sep 22, 2008 8.177 8.247 7.066 7.608 24,760,094 -0.85(-10.03%)
Sep 19, 2008 8.220 8.483 7.661 8.456 0 +0.19(+2.33%)
Sep 18, 2008 7.486 8.308 7.320 8.264 26,442,812 +0.39(+5.00%)
Sep 17, 2008 8.351 8.369 7.197 7.870 24,104,968 -0.82(-9.46%)
Sep 16, 2008 7.206 8.832 7.188 8.693 53,891,780 +1.65(+23.48%)
Sep 15, 2008 7.302 7.451 6.961 7.040 31,884,452 -0.07(-0.98%)
Sep 12, 2008 6.987 7.162 6.690 7.110 14,226,711 +0.03(+0.49%)
Sep 11, 2008 6.506 7.293 6.463 7.075 16,772,980 +0.19(+2.80%)
Sep 10, 2008 7.092 7.232 6.637 6.882 17,845,596 -0.31(-4.37%)
Sep 09, 2008 7.862 7.949 7.180 7.197 18,467,848 -0.31(-4.19%)
Sep 08, 2008 7.687 7.949 5.649 7.512 31,702,904 -0.19(-2.50%)
Sep 05, 2008 7.731 8.159 7.704 7.704 0 -0.13(-1.67%)
Sep 04, 2008 7.897 8.395 7.801 7.835 20,548,076 -0.13(-1.65%)
Sep 03, 2008 8.194 8.518 7.844 7.967 21,326,720 -0.05(-0.65%)
Sep 02, 2008 8.150 8.658 7.932 8.019 36,278,808 +0.91(+12.79%)
Aug 29, 2008 6.891 7.258 6.742 7.110 12,362,447 -0.05(-0.73%)
Aug 28, 2008 6.270 7.258 6.270 7.162 19,011,378 +0.76(+11.89%)
Aug 27, 2008 6.646 6.865 6.052 6.401 31,158,176 -0.54(-7.81%)
Aug 26, 2008 7.258 7.346 6.795 6.944 11,466,141 -0.38(-5.14%)
Aug 25, 2008 7.442 7.801 7.267 7.320 14,445,600 -0.23(-3.01%)
Aug 22, 2008 7.215 7.739 7.162 7.547 12,385,529 +0.64(+9.24%)
Aug 21, 2008 6.611 6.952 6.489 6.909 16,569,617 -0.32(-4.47%)
Aug 20, 2008 7.223 7.424 6.725 7.232 21,150,812 -0.26(-3.50%)
Aug 19, 2008 8.229 8.325 7.381 7.494 15,672,997 -0.73(-8.83%)
Aug 18, 2008 8.089 8.553 7.958 8.220 16,042,955 -0.01(-0.11%)
Aug 15, 2008 8.107 8.474 7.940 8.229 0 +0.52(+6.69%)
Aug 14, 2008 7.486 7.940 7.355 7.713 23,161,826 +0.42(+5.76%)
Aug 13, 2008 7.975 8.019 7.180 7.293 21,820,300 -0.79(-9.74%)
Aug 12, 2008 8.177 8.771 8.019 8.080 29,597,646 -0.09(-1.07%)
Aug 11, 2008 7.993 8.972 7.870 8.168 31,995,918 +0.19(+2.41%)
Aug 08, 2008 7.914 8.220 7.870 7.975 21,829,852 +0.29(+3.75%)
Aug 07, 2008 7.153 7.774 7.110 7.687 18,073,814 +0.05(+0.69%)
Aug 06, 2008 7.512 7.704 7.005 7.634 21,635,072 +0.03(+0.34%)
Aug 05, 2008 7.486 7.661 7.127 7.608 26,300,526 +0.51(+7.14%)
Aug 04, 2008 6.821 7.363 6.480 7.101 21,349,998 +0.37(+5.45%)
Aug 01, 2008 6.830 6.847 6.261 6.734 14,849,745 +0.14(+2.12%)
Jul 31, 2008 6.209 6.821 6.139 6.594 18,102,522 +0.31(+4.87%)
Jul 30, 2008 7.092 7.381 6.121 6.288 27,967,590 -0.63(-9.10%)
Jul 29, 2008 6.375 6.970 6.156 6.917 24,252,578 +0.88(+14.64%)
Jul 28, 2008 6.288 6.602 5.859 6.034 18,031,222 -0.38(-5.99%)
Jul 25, 2008 6.340 6.760 6.156 6.419 25,260,900 +0.47(+7.94%)
Jul 24, 2008 7.136 7.293 5.641 5.947 39,313,796 -1.57(-20.93%)
Jul 23, 2008 7.083 7.687 6.480 7.521 39,066,048 +0.78(+11.54%)
Jul 22, 2008 5.929 6.909 5.903 6.742 43,802,192 +1.01(+17.53%)
Jul 21, 2008 5.920 6.244 5.684 5.737 11,471,638 -0.32(-5.34%)
Jul 18, 2008 5.912 6.340 5.658 6.060 16,815,538 +0.10(+1.76%)
Jul 17, 2008 5.378 6.121 4.827 5.955 25,439,974 +0.79(+15.23%)
Jul 16, 2008 4.163 5.343 4.154 5.168 39,028,084 +1.08(+26.55%)
Jul 15, 2008 4.023 4.329 3.498 4.084 17,365,362 +0.03(+0.65%)
Jul 14, 2008 4.617 4.617 4.058 4.058 9,816,197 -0.25(-5.88%)
Jul 11, 2008 4.285 4.574 4.014 4.311 16,655,787 -0.23(-5.01%)
Jul 10, 2008 4.565 4.853 4.338 4.539 11,873,222 -0.08(-1.70%)
Jul 09, 2008 5.020 5.142 4.547 4.617 17,631,222 -0.49(-9.59%)
Jul 08, 2008 4.512 5.160 4.425 5.107 18,185,718 +0.84(+19.67%)
Jul 07, 2008 4.670 4.670 4.128 4.268 17,389,456 -0.06(-1.41%)
Jul 04, 2008 4.372 4.556 4.119 4.329 7,981,849 +0.00(+0.00%)
Jul 03, 2008 4.372 4.556 4.119 4.329 7,981,849 +0.04(+1.02%)
Jul 02, 2008 4.827 4.827 4.241 4.285 13,772,983 -0.55(-11.39%)
Jul 01, 2008 4.784 4.958 4.556 4.836 14,484,037 -0.15(-2.98%)
Jun 30, 2008 4.740 5.037 4.547 4.985 12,134,561 +0.16(+3.26%)
Jun 27, 2008 4.644 4.845 4.565 4.827 16,846,926 +0.05(+1.10%)
Jun 26, 2008 4.416 4.775 4.416 4.775 26,180,268 +0.13(+2.82%)
Jun 25, 2008 4.792 5.037 4.609 4.644 17,070,998 +0.04(+0.95%)
Jun 24, 2008 4.460 4.810 4.233 4.600 18,352,526 +0.23(+5.20%)
Jun 23, 2008 5.151 5.151 4.329 4.372 21,707,628 -0.59(-11.97%)
Jun 20, 2008 5.186 5.317 4.818 4.967 15,266,857 -0.61(-10.97%)
Jun 19, 2008 4.784 5.579 4.757 5.579 15,855,151 +0.81(+17.06%)
Jun 18, 2008 4.810 4.941 4.556 4.766 11,331,275 -0.24(-4.89%)
Jun 17, 2008 5.028 5.090 4.845 5.011 9,169,117 +0.15(+3.06%)
Jun 16, 2008 4.539 4.950 4.425 4.862 14,939,047 +0.21(+4.51%)
Jun 13, 2008 4.670 4.801 4.547 4.652 16,181,437 +0.16(+3.50%)
Jun 12, 2008 4.880 4.993 4.195 4.495 22,680,924 -0.19(-4.10%)
Jun 11, 2008 5.116 5.142 4.670 4.687 13,152,609 -0.50(-9.61%)
Jun 10, 2008 5.308 5.457 5.098 5.186 11,884,938 -0.14(-2.63%)
Jun 09, 2008 5.597 5.684 5.177 5.326 13,785,502 -0.18(-3.33%)
Jun 06, 2008 5.579 5.833 5.369 5.509 19,069,806 -0.47(-7.89%)
Jun 05, 2008 5.509 6.148 5.509 5.982 23,452,402 +0.65(+12.13%)
Jun 04, 2008 5.343 5.536 5.247 5.334 16,855,138 +0.00(+0.00%)
Jun 03, 2008 5.238 5.362 5.133 5.334 9,978,957 +0.22(+4.27%)
Jun 02, 2008 5.466 5.466 5.028 5.116 10,402,056 -0.26(-4.88%)
May 30, 2008 5.396 5.448 5.116 5.378 7,879,950 +0.01(+0.16%)
May 29, 2008 5.055 5.387 4.836 5.369 10,863,397 +0.43(+8.67%)
May 28, 2008 5.439 5.553 4.871 4.941 14,698,554 -0.24(-4.56%)
May 27, 2008 4.993 5.247 4.836 5.177 14,775,909 +0.37(+7.64%)
May 26, 2008 4.941 5.055 4.696 4.810 0 +0.00(+0.00%)
May 23, 2008 4.941 5.055 4.696 4.810 15,954,773 -0.24(-4.68%)
May 22, 2008 5.256 5.396 5.020 5.046 15,252,767 +0.00(+0.00%)
May 21, 2008 5.947 6.017 4.976 5.046 28,704,534 -0.99(-16.38%)
May 20, 2008 6.209 6.209 5.842 6.034 8,124,179 -0.22(-3.50%)
May 19, 2008 6.541 6.602 6.183 6.253 9,583,230 -0.31(-4.67%)
May 16, 2008 6.812 6.900 6.506 6.559 9,380,873 -0.31(-4.46%)
May 15, 2008 6.865 7.153 6.646 6.865 9,013,283 -0.09(-1.26%)
May 14, 2008 6.524 6.978 6.498 6.952 9,426,121 +0.49(+7.58%)
May 13, 2008 6.637 6.664 6.340 6.463 8,916,226 -0.04(-0.67%)
May 12, 2008 6.978 6.978 6.454 6.506 8,848,332 -0.18(-2.75%)
May 09, 2008 6.393 6.935 6.358 6.690 12,648,468 +0.07(+1.06%)
May 08, 2008 6.646 6.847 6.524 6.620 10,357,201 -0.09(-1.30%)
May 07, 2008 6.909 7.083 6.585 6.707 8,099,968 -0.17(-2.54%)
May 06, 2008 6.926 6.952 6.690 6.882 10,499,984 -0.21(-2.96%)
May 05, 2008 7.328 7.346 6.961 7.092 8,528,898 -0.34(-4.59%)
May 02, 2008 7.792 7.818 7.127 7.433 9,452,526 -0.29(-3.74%)
May 01, 2008 7.556 7.888 7.494 7.722 17,284,942 +0.28(+3.76%)
Apr 30, 2008 7.188 7.582 7.031 7.442 17,398,738 +0.24(+3.28%)
Apr 29, 2008 6.428 7.206 6.428 7.206 21,409,578 +0.92(+14.60%)
Apr 28, 2008 6.078 6.323 5.964 6.288 9,634,902 +0.16(+2.57%)
Apr 25, 2008 6.218 6.384 5.868 6.130 13,149,246 -0.22(-3.44%)
Apr 24, 2008 6.060 6.463 5.745 6.349 22,149,130 +0.63(+11.01%)
Apr 23, 2008 6.060 6.288 5.684 5.719 24,558,238 -0.23(-3.82%)
Apr 22, 2008 6.996 7.083 5.859 5.947 22,971,946 -1.22(-17.07%)
Apr 21, 2008 7.529 7.634 7.101 7.171 7,292,790 -0.48(-6.29%)
Apr 18, 2008 7.696 7.923 7.573 7.652 9,315,588 +0.17(+2.34%)
Apr 17, 2008 7.556 7.678 7.346 7.477 7,355,634 -0.06(-0.81%)
Apr 16, 2008 8.002 8.220 7.512 7.538 23,409,440 -0.47(-5.90%)
Apr 15, 2008 9.401 9.523 7.731 8.010 36,892,732 -1.15(-12.60%)
Apr 14, 2008 9.348 9.401 8.876 9.165 10,429,455 +0.41(+4.70%)
Apr 11, 2008 8.754 9.226 8.658 8.754 12,378,936 +0.23(+2.67%)
Apr 10, 2008 7.923 8.745 7.661 8.526 8,945,855 +0.73(+9.43%)
Apr 09, 2008 8.203 8.378 7.372 7.792 9,506,610 -0.38(-4.60%)
Apr 08, 2008 8.185 8.308 7.958 8.168 5,923,488 +0.04(+0.54%)
Apr 07, 2008 7.958 8.220 7.687 8.124 6,585,193 +0.47(+6.17%)
Apr 04, 2008 7.731 7.792 7.512 7.652 6,233,232 -0.05(-0.68%)
Apr 03, 2008 7.669 7.827 7.451 7.704 3,942,911 +0.01(+0.11%)
Apr 02, 2008 7.879 8.037 7.608 7.696 6,101,967 -0.30(-3.72%)
Apr 01, 2008 7.818 8.203 7.661 7.993 11,017,716 +0.47(+6.28%)
Mar 31, 2008 7.582 7.687 7.127 7.521 20,229,762 -0.01(-0.12%)
Mar 28, 2008 7.617 7.905 6.944 7.529 19,610,292 +0.23(+3.11%)
Mar 27, 2008 7.731 7.731 7.293 7.302 12,056,907 -0.34(-4.46%)
Mar 26, 2008 8.780 8.780 7.591 7.643 9,908,730 -1.08(-12.34%)
Mar 25, 2008 8.841 8.999 8.658 8.719 4,951,253 -0.03(-0.40%)
Mar 24, 2008 8.867 9.086 8.631 8.754 9,741,635 +0.01(+0.10%)
Mar 21, 2008 9.331 9.331 8.675 8.745 9,281,488 +0.00(+0.00%)
Mar 20, 2008 9.331 9.331 8.675 8.745 9,281,259 -0.38(-4.12%)
Mar 19, 2008 8.859 9.672 8.762 9.121 7,994,630 +0.30(+3.37%)
Mar 18, 2008 7.879 9.488 7.783 8.824 8,565,486 +0.75(+9.32%)
Mar 17, 2008 8.229 8.238 7.529 8.072 7,255,857 -0.32(-3.85%)
Mar 14, 2008 9.558 9.628 8.203 8.395 6,966,868 -0.80(-8.75%)
Mar 13, 2008 8.588 9.375 8.360 9.200 7,962,346 +0.34(+3.85%)
Mar 12, 2008 10.13 10.32 8.789 8.859 9,884,707 -1.73(-16.35%)
Mar 11, 2008 10.63 11.05 10.18 10.59 4,023,493 +0.11(+1.09%)
Mar 10, 2008 11.30 11.60 10.45 10.48 2,492,636 -0.80(-7.06%)
Mar 07, 2008 11.48 12.02 11.11 11.27 4,084,865 -0.53(-4.52%)
Mar 06, 2008 12.37 12.64 11.67 11.81 2,542,089 -0.73(-5.79%)
Mar 05, 2008 11.53 12.77 11.25 12.53 8,496,429 +1.04(+9.06%)
Mar 04, 2008 11.24 11.83 10.94 11.49 4,401,808 +0.14(+1.23%)
Mar 03, 2008 11.60 11.67 10.93 11.35 5,389,533 -0.32(-2.77%)
Feb 29, 2008 12.52 12.52 11.58 11.67 5,554,110 -0.65(-5.25%)
Feb 28, 2008 13.24 13.32 12.16 12.32 4,263,198 -0.80(-6.07%)
Feb 27, 2008 13.43 13.57 12.90 13.12 6,388,001 -0.80(-5.72%)
Feb 26, 2008 13.95 14.18 13.55 13.91 2,569,500 -0.21(-1.49%)
Feb 25, 2008 14.34 14.46 13.47 14.12 3,833,341 -0.19(-1.34%)
Feb 22, 2008 14.31 14.45 13.66 14.32 3,486,171 +0.14(+0.99%)
Feb 21, 2008 14.86 15.00 13.83 14.18 3,213,204 -0.52(-3.57%)
Feb 20, 2008 14.65 14.87 14.06 14.70 3,618,436 +0.04(+0.24%)
Feb 19, 2008 15.42 15.42 14.42 14.67 4,781,031 -0.48(-3.18%)
Feb 18, 2008 14.92 15.36 14.89 15.15 0 +0.00(+0.00%)
Feb 15, 2008 14.92 15.36 14.89 15.15 3,498,722 +0.24(+1.58%)
Feb 14, 2008 15.65 15.65 14.70 14.91 4,748,224 -0.58(-3.73%)
Feb 13, 2008 15.23 15.69 15.17 15.49 6,005,396 +0.16(+1.03%)
Feb 12, 2008 15.74 15.85 14.92 15.33 4,089,259 -0.41(-2.61%)
Feb 11, 2008 16.26 16.26 15.48 15.74 3,168,003 -0.17(-1.04%)
Feb 08, 2008 15.77 16.18 15.73 15.91 6,379,831 -0.26(-1.62%)
Feb 07, 2008 16.39 16.61 15.69 16.17 6,320,859 +0.47(+3.01%)
Feb 06, 2008 14.43 16.23 14.43 15.70 8,951,690 +0.80(+5.40%)
Feb 05, 2008 14.78 15.54 14.71 14.89 4,503,975 -0.19(-1.28%)
Feb 04, 2008 16.13 16.43 14.95 15.09 6,154,256 -1.12(-6.91%)
Feb 01, 2008 14.69 16.30 14.38 16.20 7,945,312 +1.50(+10.17%)
Jan 31, 2008 13.90 14.87 13.90 14.71 4,459,815 +0.59(+4.15%)
Jan 30, 2008 13.95 14.57 13.92 14.12 5,432,676 +0.12(+0.87%)
Jan 29, 2008 14.13 14.47 13.84 14.00 5,483,671 -0.09(-0.62%)
Jan 28, 2008 14.18 14.60 13.91 14.09 3,754,839 -0.09(-0.62%)
Jan 25, 2008 13.99 14.43 13.61 14.18 3,537,234 +0.19(+1.38%)
Jan 24, 2008 13.97 14.18 13.64 13.98 3,617,143 +0.01(+0.06%)
Jan 23, 2008 12.43 14.20 12.24 13.97 3,811,234 +0.99(+7.61%)
Jan 22, 2008 11.98 13.46 11.98 12.99 5,196,623 -0.25(-1.92%)
Jan 21, 2008 13.62 13.68 13.00 13.24 0 +0.00(+0.00%)
Jan 18, 2008 13.62 13.68 13.00 13.24 2,765,337 -0.04(-0.33%)
Jan 17, 2008 14.08 14.40 12.84 13.28 5,316,804 -0.71(-5.06%)
Jan 16, 2008 13.99 14.18 12.97 13.99 7,061,186 +0.02(+0.13%)
Jan 15, 2008 13.42 14.38 13.38 13.97 7,806,366 +0.59(+4.44%)
Jan 14, 2008 13.73 13.86 13.07 13.38 3,789,294 -0.16(-1.16%)
Jan 11, 2008 14.17 14.43 12.92 13.54 8,397,513 -0.44(-3.13%)
Jan 10, 2008 12.30 14.81 12.07 13.97 20,524,322 +2.15(+18.20%)
Jan 09, 2008 11.02 12.11 10.28 11.82 9,560,865 +1.53(+14.87%)
Jan 08, 2008 11.63 11.85 10.06 10.29 10,647,377 -1.42(-12.10%)
Jan 07, 2008 11.74 12.02 11.20 11.71 4,726,342 +0.02(+0.15%)
Jan 04, 2008 11.71 11.91 11.07 11.69 8,893,550 -0.24(-2.05%)
Jan 03, 2008 11.97 12.22 11.81 11.94 8,834,667 -0.12(-1.01%)
Jan 02, 2008 12.88 12.93 11.88 12.06 7,263,362 -0.96(-7.39%)
Jan 01, 2008 12.80 13.34 12.68 13.02 3,183,036 +0.00(+0.00%)
Dec 31, 2007 12.80 13.34 12.68 13.02 3,183,036 +0.25(+1.99%)
Dec 28, 2007 12.65 12.99 12.49 12.77 3,054,731 +0.16(+1.25%)
Dec 27, 2007 12.88 12.88 12.42 12.61 3,527,280 -0.31(-2.44%)
Dec 26, 2007 13.13 13.13 12.65 12.93 2,059,511 -0.29(-2.18%)
Dec 24, 2007 13.20 13.51 12.85 13.21 1,535,389 +0.03(+0.20%)
Dec 21, 2007 12.57 13.27 12.35 13.19 3,917,039 +0.61(+4.87%)
Dec 20, 2007 12.90 13.05 12.30 12.58 4,232,240 -0.31(-2.44%)
Dec 19, 2007 12.49 13.01 12.28 12.89 3,295,832 +0.50(+4.02%)
Dec 18, 2007 12.86 12.88 12.34 12.39 5,836,559 -0.31(-2.48%)
Dec 17, 2007 13.65 13.67 12.68 12.71 5,667,251 -0.94(-6.86%)
Dec 14, 2007 13.61 13.84 12.64 13.64 5,494,468 +0.22(+1.63%)
Dec 13, 2007 13.60 14.39 13.06 13.42 7,513,226 -0.34(-2.48%)
Dec 12, 2007 15.04 15.05 12.97 13.76 8,575,648 -1.13(-7.57%)
Dec 11, 2007 16.04 16.04 14.83 14.89 3,674,863 -1.06(-6.63%)
Dec 10, 2007 16.49 16.49 15.83 15.95 3,132,882 -0.40(-2.46%)
Dec 07, 2007 16.18 17.01 16.18 16.35 5,253,871 +0.28(+1.74%)
Dec 06, 2007 16.02 16.42 15.92 16.07 3,289,850 +0.07(+0.44%)
Dec 05, 2007 16.31 16.41 15.93 16.00 2,488,650 -0.27(-1.67%)
Dec 04, 2007 16.31 16.60 15.62 16.27 7,249,656 -0.85(-4.95%)
Dec 03, 2007 17.27 17.49 16.56 17.12 3,074,689 -0.16(-0.91%)
Nov 30, 2007 16.77 17.38 16.69 17.28 7,943,220 +0.99(+6.07%)
Nov 29, 2007 16.34 16.76 15.85 16.29 4,055,716 -0.12(-0.75%)
Nov 28, 2007 15.45 16.63 15.26 16.41 6,199,906 +1.06(+6.89%)
Nov 27, 2007 15.92 16.08 15.09 15.36 2,981,453 +0.07(+0.46%)
Nov 26, 2007 16.05 16.16 15.10 15.29 2,882,339 -0.59(-3.69%)
Nov 23, 2007 15.96 16.23 15.78 15.87 1,279,090 +0.21(+1.34%)
Nov 21, 2007 14.95 15.83 14.23 15.66 5,423,545 +0.40(+2.64%)
Nov 20, 2007 16.38 16.48 14.89 15.26 6,826,659 -1.36(-8.21%)
Nov 19, 2007 17.05 17.27 16.52 16.62 4,122,107 -0.84(-4.81%)
Nov 16, 2007 17.41 17.92 16.84 17.46 6,988,829 +0.11(+0.66%)
Nov 15, 2007 17.07 17.89 16.76 17.35 9,482,058 +0.28(+1.64%)
Nov 14, 2007 16.35 18.45 15.63 17.07 19,843,040 +0.67(+4.11%)
Nov 13, 2007 16.03 16.72 15.81 16.40 3,928,768 +0.76(+4.87%)
Nov 12, 2007 14.76 15.71 14.67 15.64 5,406,354 +1.21(+8.36%)
Nov 09, 2007 14.43 14.99 14.34 14.43 4,288,073 -0.44(-2.94%)
Nov 08, 2007 15.26 15.33 14.17 14.87 8,451,208 -0.39(-2.58%)
Nov 07, 2007 16.15 16.17 14.83 15.26 7,907,865 -0.93(-5.73%)
Nov 06, 2007 17.05 17.36 15.85 16.19 3,581,574 -0.87(-5.13%)
Nov 05, 2007 17.32 17.57 16.85 17.06 1,868,328 -0.37(-2.11%)
Nov 02, 2007 17.68 17.74 17.21 17.43 1,856,150 -0.24(-1.34%)
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.