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

Valero Energy (NY: VLO )

155.91 +1.97 (+1.28%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 4, 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 29, 2004 5.990 6.133 5.976 6.129 9,412,420 +0.16(+2.73%)
Oct 28, 2004 6.119 6.160 5.882 5.966 13,128,661 -0.16(-2.65%)
Oct 27, 2004 6.240 6.344 6.050 6.129 20,689,094 -0.04(-0.65%)
Oct 26, 2004 6.213 6.239 6.033 6.169 11,685,072 +0.07(+1.19%)
Oct 25, 2004 6.202 6.202 6.026 6.096 9,335,999 -0.02(-0.28%)
Oct 22, 2004 6.155 6.240 6.093 6.113 9,168,433 -0.03(-0.44%)
Oct 21, 2004 6.062 6.166 6.018 6.140 15,612,698 +0.15(+2.50%)
Oct 20, 2004 5.785 6.023 5.749 5.990 14,816,586 +0.22(+3.75%)
Oct 19, 2004 5.637 5.812 5.598 5.774 12,242,456 +0.07(+1.23%)
Oct 18, 2004 5.851 5.905 5.680 5.704 11,382,192 -0.13(-2.25%)
Oct 15, 2004 5.933 5.938 5.745 5.835 10,987,467 -0.05(-0.85%)
Oct 14, 2004 5.771 5.945 5.762 5.885 13,519,530 +0.14(+2.36%)
Oct 13, 2004 5.848 5.849 5.538 5.749 18,271,662 -0.19(-3.15%)
Oct 12, 2004 5.976 6.058 5.826 5.936 10,704,919 -0.02(-0.26%)
Oct 11, 2004 6.083 6.089 5.898 5.952 11,345,384 -0.04(-0.60%)
Oct 08, 2004 6.065 6.176 5.945 5.988 14,859,003 +2.94(+96.40%)
Oct 07, 2004 3.113 3.146 3.024 3.049 22,860,436 -0.03(-1.12%)
Oct 06, 2004 2.993 3.088 2.949 3.083 20,382,710 +0.10(+3.31%)
Oct 05, 2004 2.924 3.001 2.924 2.985 23,150,696 +0.10(+3.59%)
Oct 04, 2004 2.899 2.924 2.875 2.881 13,457,832 -0.02(-0.55%)
Oct 01, 2004 2.901 2.902 2.843 2.897 12,575,834 +0.04(+1.30%)
Sep 30, 2004 2.809 2.895 2.804 2.860 17,368,632 +0.06(+2.11%)
Sep 29, 2004 2.841 2.841 2.772 2.801 17,646,272 -0.02(-0.68%)
Sep 28, 2004 2.799 2.849 2.783 2.820 25,997,910 +0.07(+2.65%)
Sep 27, 2004 2.778 2.783 2.728 2.747 13,129,712 -0.02(-0.80%)
Sep 24, 2004 2.704 2.784 2.699 2.770 25,132,038 +0.07(+2.75%)
Sep 23, 2004 2.697 2.722 2.642 2.695 12,563,214 -0.00(-0.08%)
Sep 22, 2004 2.705 2.726 2.691 2.697 17,520,072 -0.02(-0.88%)
Sep 21, 2004 2.615 2.730 2.598 2.721 18,519,856 +0.14(+5.28%)
Sep 20, 2004 2.592 2.602 2.572 2.585 10,658,295 +0.01(+0.54%)
Sep 17, 2004 2.552 2.585 2.550 2.571 13,648,535 +0.02(+0.98%)
Sep 16, 2004 2.558 2.558 2.532 2.546 10,249,547 -0.02(-0.64%)
Sep 15, 2004 2.603 2.628 2.558 2.562 18,819,932 -0.02(-0.88%)
Sep 14, 2004 2.531 2.600 2.531 2.585 19,972,560 +0.05(+2.01%)
Sep 13, 2004 2.476 2.536 2.468 2.534 16,570,066 +0.08(+3.46%)
Sep 10, 2004 2.478 2.478 2.436 2.449 16,186,558 -0.04(-1.53%)
Sep 09, 2004 2.373 2.493 2.373 2.487 20,657,544 +0.11(+4.59%)
Sep 08, 2004 2.385 2.417 2.373 2.378 13,464,142 -0.03(-1.26%)
Sep 07, 2004 2.343 2.412 2.293 2.409 26,976,662 +0.05(+2.04%)
Sep 03, 2004 2.394 2.397 2.353 2.361 11,116,120 -0.03(-1.40%)
Sep 02, 2004 2.409 2.431 2.368 2.394 12,856,279 -0.01(-0.42%)
Sep 01, 2004 2.358 2.418 2.357 2.404 17,402,284 +0.05(+2.10%)
Aug 31, 2004 2.316 2.361 2.303 2.354 9,882,164 +0.04(+1.82%)
Aug 30, 2004 2.348 2.369 2.298 2.312 8,803,154 -0.04(-1.80%)
Aug 27, 2004 2.338 2.363 2.320 2.355 8,057,872 +0.01(+0.38%)
Aug 26, 2004 2.313 2.351 2.284 2.346 12,367,604 +0.03(+1.45%)
Aug 25, 2004 2.341 2.342 2.276 2.312 13,753,701 +0.01(+0.39%)
Aug 24, 2004 2.297 2.323 2.267 2.303 17,234,720 +0.01(+0.31%)
Aug 23, 2004 2.349 2.361 2.292 2.296 14,508,798 -0.05(-1.96%)
Aug 20, 2004 2.347 2.392 2.331 2.342 15,022,713 -0.00(-0.06%)
Aug 19, 2004 2.366 2.371 2.327 2.344 17,728,302 +0.02(+0.97%)
Aug 18, 2004 2.300 2.340 2.271 2.321 30,669,414 +0.03(+1.15%)
Aug 17, 2004 2.424 2.424 2.289 2.295 29,126,268 -0.13(-5.31%)
Aug 16, 2004 2.371 2.440 2.357 2.424 15,545,742 +0.05(+2.10%)
Aug 13, 2004 2.327 2.413 2.327 2.374 11,714,870 +0.05(+2.23%)
Aug 12, 2004 2.352 2.374 2.317 2.322 16,797,926 -0.01(-0.34%)
Aug 11, 2004 2.438 2.438 2.305 2.330 36,890,376 -0.11(-4.42%)
Aug 10, 2004 2.478 2.483 2.432 2.438 22,507,076 -0.05(-1.92%)
Aug 09, 2004 2.425 2.502 2.419 2.485 17,515,164 +0.07(+2.95%)
Aug 06, 2004 2.407 2.432 2.380 2.414 26,241,896 +0.01(+0.30%)
Aug 05, 2004 2.579 2.598 2.394 2.407 48,849,232 -0.17(-6.68%)
Aug 04, 2004 2.673 2.680 2.574 2.579 21,949,694 -0.10(-3.82%)
Aug 03, 2004 2.669 2.697 2.661 2.681 9,865,338 +0.03(+1.01%)
Aug 02, 2004 2.678 2.678 2.635 2.655 14,571,898 -0.02(-0.63%)
Jul 30, 2004 2.710 2.715 2.667 2.671 13,283,256 -0.01(-0.27%)
Jul 29, 2004 2.656 2.706 2.625 2.679 38,767,252 +0.06(+2.15%)
Jul 28, 2004 2.626 2.645 2.590 2.622 17,887,454 +0.01(+0.34%)
Jul 27, 2004 2.567 2.624 2.523 2.613 18,770,154 +0.03(+1.27%)
Jul 26, 2004 2.640 2.642 2.562 2.581 11,555,717 -0.05(-1.92%)
Jul 23, 2004 2.615 2.634 2.596 2.631 9,437,660 +0.02(+0.61%)
Jul 22, 2004 2.646 2.664 2.585 2.615 15,418,841 -0.03(-1.04%)
Jul 21, 2004 2.757 2.765 2.628 2.643 18,768,050 -0.11(-4.00%)
Jul 20, 2004 2.778 2.780 2.741 2.753 10,401,688 -0.02(-0.64%)
Jul 19, 2004 2.795 2.801 2.760 2.771 11,724,685 -0.02(-0.85%)
Jul 16, 2004 2.790 2.811 2.777 2.794 19,097,572 +0.07(+2.48%)
Jul 15, 2004 2.742 2.744 2.701 2.727 13,870,787 -0.01(-0.30%)
Jul 14, 2004 2.705 2.762 2.701 2.735 14,680,571 +0.02(+0.77%)
Jul 13, 2004 2.705 2.724 2.688 2.714 8,071,194 +0.01(+0.37%)
Jul 12, 2004 2.736 2.750 2.685 2.704 11,601,290 -0.01(-0.51%)
Jul 09, 2004 2.717 2.741 2.715 2.718 8,578,097 +0.01(+0.32%)
Jul 08, 2004 2.766 2.785 2.706 2.709 16,120,653 -0.06(-2.06%)
Jul 07, 2004 2.702 2.766 2.681 2.766 11,662,987 +0.06(+2.39%)
Jul 06, 2004 2.703 2.746 2.696 2.702 11,923,801 +0.02(+0.84%)
Jul 02, 2004 2.665 2.696 2.648 2.679 7,441,596 +0.01(+0.44%)
Jul 01, 2004 2.633 2.670 2.623 2.668 10,260,063 +0.04(+1.42%)
Jun 30, 2004 2.589 2.640 2.582 2.630 9,807,847 +0.06(+2.22%)
Jun 29, 2004 2.556 2.587 2.553 2.573 10,048,328 +0.01(+0.50%)
Jun 28, 2004 2.621 2.626 2.546 2.560 13,296,577 -0.05(-1.87%)
Jun 25, 2004 2.607 2.643 2.597 2.609 8,086,618 -0.01(-0.48%)
Jun 24, 2004 2.648 2.671 2.621 2.622 11,592,876 -0.03(-1.04%)
Jun 23, 2004 2.550 2.652 2.550 2.649 21,116,072 +0.10(+4.00%)
Jun 22, 2004 2.504 2.550 2.504 2.547 13,173,181 +0.04(+1.77%)
Jun 21, 2004 2.554 2.564 2.501 2.503 19,597,464 +0.00(+0.07%)
Jun 18, 2004 2.476 2.506 2.471 2.501 15,012,897 +0.02(+0.92%)
Jun 17, 2004 2.431 2.481 2.418 2.478 14,313,188 +0.05(+2.04%)
Jun 16, 2004 2.406 2.456 2.401 2.429 13,512,519 +0.04(+1.60%)
Jun 15, 2004 2.352 2.405 2.352 2.390 13,619,088 +0.06(+2.62%)
Jun 14, 2004 2.338 2.358 2.316 2.330 11,423,908 -0.01(-0.37%)
Jun 10, 2004 2.367 2.371 2.324 2.338 14,424,665 -0.02(-0.97%)
Jun 09, 2004 2.309 2.371 2.277 2.361 30,582,478 +0.06(+2.43%)
Jun 08, 2004 2.387 2.421 2.301 2.305 20,175,882 -0.08(-3.44%)
Jun 07, 2004 2.322 2.389 2.302 2.387 12,913,069 +0.07(+3.05%)
Jun 04, 2004 2.371 2.371 2.290 2.316 21,064,190 -0.05(-1.93%)
Jun 03, 2004 2.394 2.421 2.358 2.362 16,849,108 -0.03(-1.13%)
Jun 02, 2004 2.451 2.459 2.388 2.389 12,880,117 -0.06(-2.38%)
Jun 01, 2004 2.375 2.450 2.367 2.447 16,657,705 +0.09(+3.81%)
May 28, 2004 2.317 2.359 2.314 2.357 9,556,849 +0.04(+1.74%)
May 27, 2004 2.362 2.365 2.307 2.317 15,996,557 -0.04(-1.58%)
May 26, 2004 2.353 2.368 2.329 2.354 15,235,150 +0.02(+0.86%)
May 25, 2004 2.319 2.343 2.312 2.334 18,425,908 +0.02(+0.71%)
May 24, 2004 2.282 2.319 2.259 2.318 18,233,802 +0.05(+2.27%)
May 21, 2004 2.255 2.280 2.248 2.266 10,964,680 +0.03(+1.27%)
May 20, 2004 2.270 2.281 2.238 2.238 8,583,706 -0.03(-1.35%)
May 19, 2004 2.280 2.298 2.257 2.269 15,435,667 +0.00(+0.00%)
May 18, 2004 2.344 2.344 2.261 2.269 15,261,792 -0.08(-3.21%)
May 17, 2004 2.366 2.396 2.341 2.344 10,741,727 -0.01(-0.32%)
May 14, 2004 2.310 2.361 2.300 2.351 10,572,058 +0.04(+1.82%)
May 13, 2004 2.312 2.331 2.291 2.309 7,515,212 -0.01(-0.37%)
May 12, 2004 2.312 2.327 2.269 2.318 10,522,279 +0.02(+0.92%)
May 11, 2004 2.233 2.299 2.233 2.297 11,487,008 +0.06(+2.89%)
May 10, 2004 2.266 2.266 2.213 2.232 14,039,755 -0.07(-2.87%)
May 07, 2004 2.323 2.331 2.288 2.298 11,432,322 -0.02(-1.07%)
May 06, 2004 2.361 2.368 2.307 2.323 11,347,487 -0.03(-1.30%)
May 05, 2004 2.343 2.367 2.315 2.354 14,650,423 +0.01(+0.50%)
May 04, 2004 2.318 2.356 2.311 2.342 14,304,775 +0.03(+1.14%)
May 03, 2004 2.274 2.317 2.252 2.316 17,147,782 +0.04(+1.85%)
Apr 30, 2004 2.279 2.312 2.264 2.274 12,282,069 +0.00(+0.14%)
Apr 29, 2004 2.307 2.326 2.247 2.270 23,450,772 -0.03(-1.21%)
Apr 28, 2004 2.246 2.316 2.234 2.298 135,737,968 +0.07(+3.00%)
Apr 27, 2004 2.223 2.270 2.211 2.231 9,433,453 +0.01(+0.55%)
Apr 26, 2004 2.182 2.243 2.181 2.219 10,030,800 +0.05(+2.12%)
Apr 23, 2004 2.206 2.206 2.154 2.173 11,156,785 -0.04(-1.65%)
Apr 22, 2004 2.126 2.220 2.123 2.209 12,821,223 +0.08(+3.91%)
Apr 21, 2004 2.148 2.148 2.079 2.126 10,849,698 -0.00(-0.17%)
Apr 20, 2004 2.131 2.202 2.127 2.130 33,787,960 +0.04(+1.74%)
Apr 19, 2004 2.095 2.113 2.085 2.093 13,376,503 +0.01(+0.70%)
Apr 16, 2004 2.095 2.103 2.070 2.079 11,439,333 -0.01(-0.51%)
Apr 15, 2004 2.096 2.113 2.071 2.090 15,026,218 +0.00(+0.15%)
Apr 14, 2004 2.122 2.139 2.071 2.086 10,926,119 -0.05(-2.29%)
Apr 13, 2004 2.178 2.219 2.134 2.135 16,509,770 -0.01(-0.61%)
Apr 12, 2004 2.070 2.160 2.070 2.148 13,801,377 +0.09(+4.24%)
Apr 08, 2004 2.068 2.077 2.042 2.061 9,411,719 +0.02(+1.05%)
Apr 07, 2004 2.037 2.049 2.006 2.040 14,667,951 +0.01(+0.39%)
Apr 06, 2004 2.060 2.064 2.020 2.032 10,180,838 -0.02(-0.82%)
Apr 05, 2004 2.015 2.057 2.015 2.049 12,906,058 +0.04(+2.02%)
Apr 02, 2004 2.065 2.066 1.993 2.008 23,587,490 -0.06(-2.80%)
Apr 01, 2004 2.153 2.154 2.055 2.066 22,831,692 -0.07(-3.39%)
Mar 31, 2004 2.134 2.139 2.104 2.138 12,059,816 +0.04(+1.97%)
Mar 30, 2004 2.089 2.100 2.068 2.097 11,913,284 +0.01(+0.36%)
Mar 29, 2004 2.050 2.098 2.050 2.089 6,436,202 +0.05(+2.38%)
Mar 26, 2004 2.032 2.061 2.026 2.041 9,275,002 +0.02(+1.20%)
Mar 25, 2004 2.041 2.043 2.006 2.016 10,196,963 -0.02(-1.00%)
Mar 24, 2004 2.077 2.090 2.032 2.037 10,368,736 -0.04(-1.94%)
Mar 23, 2004 2.078 2.097 2.072 2.077 12,031,071 +0.01(+0.43%)
Mar 22, 2004 2.074 2.081 2.061 2.068 11,979,189 -0.01(-0.26%)
Mar 19, 2004 2.086 2.129 2.071 2.073 8,686,069 -0.01(-0.39%)
Mar 18, 2004 2.049 2.085 2.043 2.082 14,296,362 +0.05(+2.49%)
Mar 17, 2004 2.001 2.037 1.997 2.031 12,800,891 +0.04(+1.95%)
Mar 16, 2004 2.019 2.032 1.979 1.992 14,123,888 -0.03(-1.55%)
Mar 15, 2004 2.068 2.068 2.015 2.024 14,813,782 -0.04(-2.16%)
Mar 12, 2004 2.068 2.078 2.022 2.068 9,535,114 +0.01(+0.43%)
Mar 11, 2004 2.093 2.098 2.056 2.059 10,107,221 -0.04(-2.09%)
Mar 10, 2004 2.136 2.155 2.103 2.103 14,344,738 -0.03(-1.35%)
Mar 09, 2004 2.168 2.173 2.132 2.132 9,551,941 -0.04(-1.68%)
Mar 08, 2004 2.148 2.193 2.148 2.168 8,575,293 +0.02(+0.95%)
Mar 05, 2004 2.115 2.148 2.112 2.148 7,121,889 +0.03(+1.57%)
Mar 04, 2004 2.113 2.115 2.090 2.115 6,059,705 +0.00(+0.07%)
Mar 03, 2004 2.088 2.121 2.045 2.113 11,744,316 +0.01(+0.61%)
Mar 02, 2004 2.163 2.166 2.101 2.101 10,089,693 -0.06(-2.88%)
Mar 01, 2004 2.141 2.167 2.131 2.163 8,374,074 +0.02(+1.10%)
Feb 27, 2004 2.104 2.143 2.095 2.139 10,627,446 +0.03(+1.66%)
Feb 26, 2004 2.050 2.108 2.043 2.105 10,782,391 +0.05(+2.20%)
Feb 25, 2004 1.993 2.060 1.984 2.059 11,738,707 +0.06(+3.07%)
Feb 24, 2004 1.980 2.003 1.960 1.998 6,424,283 +0.01(+0.43%)
Feb 23, 2004 1.984 2.001 1.967 1.989 4,478,699 +0.00(+0.11%)
Feb 20, 2004 1.995 1.996 1.974 1.987 5,542,986 -0.01(-0.57%)
Feb 19, 2004 2.007 2.032 1.998 1.999 4,583,866 -0.01(-0.43%)
Feb 18, 2004 2.029 2.032 1.996 2.007 5,050,105 -0.02(-1.07%)
Feb 17, 2004 1.995 2.039 1.990 2.029 7,871,377 +0.04(+2.17%)
Feb 13, 2004 1.993 2.000 1.955 1.986 8,120,973 -0.00(-0.02%)
Feb 12, 2004 1.972 2.001 1.963 1.986 8,871,162 +0.01(+0.56%)
Feb 11, 2004 1.940 1.989 1.934 1.975 12,005,831 +0.04(+2.04%)
Feb 10, 2004 1.909 1.946 1.904 1.935 8,256,287 +0.02(+1.27%)
Feb 09, 2004 1.886 1.915 1.882 1.911 12,001,624 +0.03(+1.53%)
Feb 06, 2004 1.896 1.902 1.873 1.882 28,793,240 -0.02(-1.05%)
Feb 05, 2004 1.904 1.956 1.891 1.902 13,791,561 +0.01(+0.74%)
Feb 04, 2004 1.908 1.918 1.881 1.888 7,680,675 -0.02(-1.16%)
Feb 03, 2004 1.895 1.929 1.883 1.911 6,938,899 -0.00(-0.26%)
Feb 02, 2004 1.881 1.936 1.868 1.916 8,118,168 +0.03(+1.51%)
Jan 30, 2004 1.867 1.893 1.854 1.887 8,847,324 -0.02(-1.25%)
Jan 29, 2004 1.940 1.946 1.883 1.911 9,137,584 -0.03(-1.38%)
Jan 28, 2004 1.934 1.961 1.917 1.938 10,863,019 +0.01(+0.76%)
Jan 27, 2004 1.928 1.942 1.898 1.923 12,960,744 +0.02(+0.90%)
Jan 26, 2004 1.870 1.912 1.846 1.906 7,801,967 +0.03(+1.85%)
Jan 23, 2004 1.855 1.910 1.855 1.871 9,015,591 +0.02(+0.88%)
Jan 22, 2004 1.846 1.862 1.838 1.855 6,779,747 -0.01(-0.44%)
Jan 21, 2004 1.868 1.890 1.838 1.863 7,791,450 +0.01(+0.29%)
Jan 20, 2004 1.793 1.862 1.793 1.858 7,226,354 +0.07(+3.64%)
Jan 16, 2004 1.764 1.795 1.762 1.793 6,382,917 +0.03(+1.62%)
Jan 15, 2004 1.783 1.798 1.758 1.764 11,241,619 -0.02(-1.30%)
Jan 14, 2004 1.747 1.800 1.712 1.787 20,214,442 -0.00(-0.16%)
Jan 13, 2004 1.713 1.810 1.713 1.790 22,706,192 +0.10(+5.64%)
Jan 12, 2004 1.662 1.697 1.654 1.694 10,786,598 +0.03(+2.02%)
Jan 09, 2004 1.655 1.681 1.640 1.661 10,429,031 +0.00(+0.28%)
Jan 08, 2004 1.668 1.672 1.631 1.656 12,434,210 -0.02(-0.94%)
Jan 07, 2004 1.690 1.690 1.665 1.672 15,147,511 -0.02(-1.08%)
Jan 06, 2004 1.676 1.690 1.667 1.690 11,068,445 +0.01(+0.85%)
Jan 05, 2004 1.647 1.683 1.642 1.676 13,204,030 +0.03(+2.13%)
Jan 02, 2004 1.658 1.665 1.630 1.641 9,778,400 -0.01(-0.69%)
Dec 31, 2003 1.661 1.661 1.627 1.652 9,218,913 -0.01(-0.88%)
Dec 30, 2003 1.658 1.679 1.651 1.667 6,073,727 +0.01(+0.41%)
Dec 29, 2003 1.640 1.663 1.637 1.660 4,976,488 +0.02(+1.26%)
Dec 26, 2003 1.637 1.648 1.632 1.640 1,171,557 +0.00(+0.20%)
Dec 24, 2003 1.636 1.641 1.627 1.636 2,740,644 +0.00(+0.02%)
Dec 23, 2003 1.648 1.648 1.622 1.636 7,817,391 -0.01(-0.71%)
Dec 22, 2003 1.669 1.669 1.645 1.648 8,829,095 -0.02(-1.26%)
Dec 19, 2003 1.672 1.674 1.648 1.669 11,295,605 +0.01(+0.52%)
Dec 18, 2003 1.612 1.671 1.610 1.660 15,064,078 +0.06(+3.47%)
Dec 17, 2003 1.573 1.610 1.566 1.605 8,811,567 +0.03(+2.04%)
Dec 16, 2003 1.587 1.588 1.569 1.573 6,527,346 -0.01(-0.88%)
Dec 15, 2003 1.610 1.610 1.582 1.586 4,918,997 -0.02(-1.37%)
Dec 12, 2003 1.569 1.611 1.569 1.609 10,576,966 +0.04(+2.48%)
Dec 11, 2003 1.560 1.574 1.533 1.570 9,999,951 +0.01(+0.62%)
Dec 10, 2003 1.603 1.605 1.558 1.560 8,349,535 -0.05(-3.08%)
Dec 09, 2003 1.626 1.628 1.604 1.610 8,486,252 -0.01(-0.55%)
Dec 08, 2003 1.606 1.621 1.592 1.619 7,162,553 +0.01(+0.78%)
Dec 05, 2003 1.596 1.607 1.593 1.606 5,805,202 +0.01(+0.60%)
Dec 04, 2003 1.567 1.597 1.553 1.596 7,196,908 +0.03(+2.10%)
Dec 03, 2003 1.554 1.578 1.554 1.564 8,775,811 +0.02(+0.99%)
Dec 02, 2003 1.564 1.570 1.544 1.548 8,705,700 -0.02(-1.03%)
Dec 01, 2003 1.536 1.564 1.536 1.564 6,263,027 +0.03(+1.79%)
Nov 28, 2003 1.547 1.547 1.530 1.537 3,646,480 -0.02(-1.10%)
Nov 26, 2003 1.541 1.558 1.540 1.554 4,762,649 +0.01(+0.81%)
Nov 25, 2003 1.530 1.542 1.524 1.541 7,726,247 +0.01(+0.77%)
Nov 24, 2003 1.530 1.532 1.515 1.530 6,014,133 -0.00(-0.23%)
Nov 21, 2003 1.524 1.538 1.525 1.533 5,720,367 +0.01(+0.61%)
Nov 20, 2003 1.523 1.533 1.518 1.524 5,925,793 -0.00(-0.26%)
Nov 19, 2003 1.539 1.540 1.515 1.528 9,518,288 -0.02(-1.15%)
Nov 18, 2003 1.544 1.553 1.539 1.546 6,602,365 -0.00(-0.07%)
Nov 17, 2003 1.551 1.576 1.543 1.547 4,755,638 -0.04(-2.32%)
Nov 14, 2003 1.562 1.584 1.550 1.584 8,506,584 +0.03(+1.62%)
Nov 13, 2003 1.528 1.560 1.528 1.558 5,745,607 +0.02(+1.04%)
Nov 12, 2003 1.512 1.541 1.512 1.542 3,396,183 +0.03(+1.79%)
Nov 11, 2003 1.532 1.534 1.509 1.515 7,236,170 -0.03(-2.12%)
Nov 10, 2003 1.555 1.555 1.532 1.548 6,678,085 -0.02(-1.34%)
Nov 07, 2003 1.539 1.569 1.534 1.569 7,431,079 +0.02(+1.62%)
Nov 06, 2003 1.538 1.544 1.517 1.544 5,391,546 +0.01(+0.37%)
Nov 05, 2003 1.516 1.539 1.523 1.538 5,063,426 +0.00(+0.21%)
Nov 04, 2003 1.516 1.538 1.516 1.535 6,778,344 +0.02(+1.22%)
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.