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

Wendys Company (NQ: WEN )

17.45 +0.29 (+1.69%)
Official Closing Price Updated: 4:15 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 (%)
Nov 28, 2014 6.786 6.872 6.774 6.864 1,687,712 +0.09(+1.40%)
Nov 26, 2014 6.786 6.770 6.770 6.770 2,188,810 +0.00(+0.00%)
Nov 25, 2014 6.797 6.828 6.742 6.770 3,819,421 -0.03(-0.40%)
Nov 24, 2014 6.680 6.797 6.664 6.797 3,095,860 +0.11(+1.64%)
Nov 21, 2014 6.742 6.758 6.672 6.688 3,479,393 -0.02(-0.23%)
Nov 20, 2014 6.617 6.735 6.617 6.703 2,493,257 +0.07(+1.06%)
Nov 19, 2014 6.719 6.719 6.602 6.633 3,935,073 -0.08(-1.17%)
Nov 18, 2014 6.656 6.758 6.649 6.711 3,808,981 +0.05(+0.82%)
Nov 17, 2014 6.649 6.703 6.625 6.656 4,912,701 -0.01(-0.12%)
Nov 14, 2014 6.633 6.707 6.633 6.664 5,917,516 +0.03(+0.47%)
Nov 13, 2014 6.688 6.711 6.617 6.633 3,263,019 -0.05(-0.76%)
Nov 12, 2014 6.516 6.703 6.492 6.684 3,194,849 +0.04(+0.53%)
Nov 11, 2014 6.680 6.735 6.617 6.649 5,111,984 -0.04(-0.58%)
Nov 10, 2014 6.500 6.703 6.500 6.688 9,170,663 +0.20(+3.01%)
Nov 07, 2014 6.437 6.508 6.406 6.492 6,339,715 +0.04(+0.61%)
Nov 06, 2014 6.211 6.453 6.187 6.453 17,549,398 +0.15(+2.36%)
Nov 05, 2014 6.406 6.414 6.250 6.304 8,621,521 -0.07(-1.04%)
Nov 04, 2014 6.281 6.398 6.281 6.371 6,454,417 +0.07(+1.18%)
Nov 03, 2014 6.273 6.336 6.273 6.297 3,764,614 +0.02(+0.37%)
Oct 31, 2014 6.289 6.297 6.218 6.273 5,671,964 +0.01(+0.12%)
Oct 30, 2014 6.257 6.281 6.211 6.265 4,841,288 +0.00(+0.00%)
Oct 29, 2014 6.304 6.328 6.211 6.265 16,573,219 -0.05(-0.74%)
Oct 28, 2014 6.273 6.328 6.234 6.312 7,817,420 +0.05(+0.75%)
Oct 27, 2014 6.516 6.578 6.230 6.265 12,328,217 -0.31(-4.76%)
Oct 24, 2014 6.539 6.578 6.476 6.578 4,235,962 +0.03(+0.48%)
Oct 23, 2014 6.633 6.633 6.516 6.547 5,157,296 -0.04(-0.59%)
Oct 22, 2014 6.547 6.633 6.547 6.586 6,817,125 +0.04(+0.54%)
Oct 21, 2014 6.555 6.649 6.500 6.551 7,110,167 +0.00(+0.06%)
Oct 20, 2014 6.500 6.531 6.453 6.547 3,311,567 +0.05(+0.72%)
Oct 17, 2014 6.476 6.563 6.430 6.500 4,961,307 +0.02(+0.36%)
Oct 16, 2014 6.218 6.516 6.187 6.476 10,111,948 +0.15(+2.41%)
Oct 15, 2014 6.070 6.406 6.007 6.324 16,328,164 +0.16(+2.67%)
Oct 14, 2014 5.999 6.187 5.968 6.160 6,525,982 +0.21(+3.48%)
Oct 13, 2014 6.062 6.093 5.952 5.952 7,789,319 -0.12(-1.93%)
Oct 10, 2014 6.101 6.164 6.031 6.070 7,974,222 -0.03(-0.51%)
Oct 09, 2014 6.242 6.257 6.101 6.101 4,440,927 -0.17(-2.74%)
Oct 08, 2014 6.218 6.273 6.140 6.273 5,526,143 +0.05(+0.75%)
Oct 07, 2014 6.297 6.328 6.218 6.226 5,288,691 -0.13(-2.09%)
Oct 06, 2014 6.406 6.422 6.351 6.359 3,175,715 -0.04(-0.61%)
Oct 03, 2014 6.367 6.430 6.351 6.398 4,204,575 +0.06(+0.99%)
Oct 02, 2014 6.328 6.414 6.257 6.336 8,617,039 -0.01(-0.12%)
Oct 01, 2014 6.445 6.457 6.328 6.343 5,453,149 -0.12(-1.82%)
Sep 30, 2014 6.469 6.531 6.430 6.461 6,083,901 +0.00(+0.00%)
Sep 29, 2014 6.398 6.492 6.390 6.461 3,828,852 +0.02(+0.24%)
Sep 26, 2014 6.343 6.457 6.336 6.445 5,379,061 +0.12(+1.92%)
Sep 25, 2014 6.367 6.430 6.312 6.324 5,905,727 -0.07(-1.10%)
Sep 24, 2014 6.390 6.406 6.297 6.394 6,089,495 +0.00(+0.00%)
Sep 23, 2014 6.437 6.469 6.390 6.394 5,322,110 -0.08(-1.27%)
Sep 22, 2014 6.563 6.563 6.453 6.476 9,370,114 -0.12(-1.78%)
Sep 19, 2014 6.539 6.695 6.516 6.594 17,376,820 +0.05(+0.84%)
Sep 18, 2014 6.414 6.555 6.398 6.539 11,000,961 +0.14(+2.20%)
Sep 17, 2014 6.320 6.476 6.273 6.398 7,960,975 +0.08(+1.24%)
Sep 16, 2014 6.242 6.343 6.242 6.320 7,477,955 +0.08(+1.25%)
Sep 15, 2014 6.171 6.250 6.132 6.242 9,566,729 +0.08(+1.27%)
Sep 12, 2014 6.242 6.242 6.156 6.164 3,693,350 -0.04(-0.69%)
Sep 11, 2014 6.234 6.261 6.187 6.207 6,804,192 -0.07(-1.06%)
Sep 10, 2014 6.328 6.351 6.226 6.273 8,630,200 -0.07(-1.11%)
Sep 09, 2014 6.257 6.387 6.257 6.343 12,403,932 +0.07(+1.12%)
Sep 08, 2014 6.195 6.289 6.195 6.273 3,593,956 +0.05(+0.75%)
Sep 05, 2014 6.171 6.242 6.117 6.226 6,249,970 +0.05(+0.89%)
Sep 04, 2014 6.203 6.257 6.171 6.171 3,732,312 -0.03(-0.50%)
Sep 03, 2014 6.328 6.355 6.203 6.203 6,163,952 -0.11(-1.80%)
Sep 02, 2014 6.414 6.414 6.304 6.316 3,801,805 -0.06(-0.92%)
Aug 29, 2014 6.367 6.375 6.375 6.375 1,633,760 +0.01(+0.18%)
Aug 28, 2014 6.312 6.390 6.312 6.363 2,322,297 +0.06(+0.93%)
Aug 27, 2014 6.405 6.452 6.297 6.304 5,128,346 -0.10(-1.58%)
Aug 26, 2014 6.468 6.491 6.398 6.405 3,743,759 -0.05(-0.84%)
Aug 25, 2014 6.437 6.483 6.429 6.460 3,573,562 +0.04(+0.67%)
Aug 22, 2014 6.351 6.421 6.343 6.417 4,093,506 +0.07(+1.04%)
Aug 21, 2014 6.374 6.382 6.328 6.351 2,499,739 +0.02(+0.25%)
Aug 20, 2014 6.374 6.382 6.312 6.335 5,091,608 -0.05(-0.85%)
Aug 19, 2014 6.359 6.421 6.351 6.390 2,658,807 +0.03(+0.49%)
Aug 18, 2014 6.320 6.367 6.289 6.359 3,304,906 +0.07(+1.18%)
Aug 15, 2014 6.351 6.359 6.219 6.285 6,236,215 -0.06(-0.92%)
Aug 14, 2014 6.374 6.390 6.320 6.343 3,628,102 -0.01(-0.18%)
Aug 13, 2014 6.351 6.409 6.332 6.355 4,345,702 +0.02(+0.25%)
Aug 12, 2014 6.390 6.405 6.304 6.339 6,146,645 -0.07(-1.15%)
Aug 11, 2014 6.359 6.429 6.359 6.413 7,896,196 +0.09(+1.35%)
Aug 08, 2014 6.351 6.370 6.258 6.328 10,354,243 -0.02(-0.25%)
Aug 07, 2014 6.266 6.390 6.180 6.343 18,568,432 +0.14(+2.26%)
Aug 06, 2014 6.281 6.281 6.180 6.203 10,167,001 -0.04(-0.62%)
Aug 05, 2014 6.297 6.332 6.211 6.242 7,209,997 -0.07(-1.11%)
Aug 04, 2014 6.320 6.390 6.297 6.312 4,661,924 +0.02(+0.37%)
Aug 01, 2014 6.320 6.374 6.227 6.289 6,649,940 -0.05(-0.74%)
Jul 31, 2014 6.413 6.413 6.281 6.335 6,632,454 -0.10(-1.57%)
Jul 30, 2014 6.405 6.444 6.367 6.437 5,301,019 +0.02(+0.36%)
Jul 29, 2014 6.413 6.483 6.413 6.413 3,014,472 +0.00(+0.00%)
Jul 28, 2014 6.452 6.483 6.413 6.413 4,367,824 -0.02(-0.24%)
Jul 25, 2014 6.413 6.514 6.413 6.429 4,181,656 -0.00(-0.06%)
Jul 24, 2014 6.398 6.452 6.390 6.433 3,946,524 +0.03(+0.55%)
Jul 23, 2014 6.452 6.491 6.390 6.398 3,821,761 -0.05(-0.84%)
Jul 22, 2014 6.421 6.491 6.394 6.452 8,144,598 +0.03(+0.48%)
Jul 21, 2014 6.429 6.452 6.304 6.421 12,572,322 -0.02(-0.24%)
Jul 18, 2014 6.452 6.514 6.367 6.437 8,019,501 +0.14(+2.16%)
Jul 17, 2014 6.460 6.460 6.289 6.301 7,564,649 -0.12(-1.88%)
Jul 16, 2014 6.444 6.475 6.409 6.421 6,452,196 -0.01(-0.12%)
Jul 15, 2014 6.491 6.499 6.413 6.429 6,600,131 -0.04(-0.60%)
Jul 14, 2014 6.421 6.503 6.382 6.468 5,368,447 +0.08(+1.22%)
Jul 11, 2014 6.405 6.435 6.374 6.390 3,307,025 -0.03(-0.48%)
Jul 10, 2014 6.421 6.475 6.382 6.421 5,373,918 -0.03(-0.48%)
Jul 09, 2014 6.522 6.545 6.421 6.452 6,610,196 -0.03(-0.48%)
Jul 08, 2014 6.600 6.600 6.452 6.483 6,493,485 -0.12(-1.77%)
Jul 07, 2014 6.646 6.654 6.592 6.600 4,496,301 -0.05(-0.70%)
Jul 03, 2014 6.631 6.646 6.646 6.646 3,924,689 +0.02(+0.35%)
Jul 02, 2014 6.779 6.794 6.623 6.623 3,536,176 -0.10(-1.50%)
Jul 01, 2014 6.631 6.755 6.631 6.724 4,226,160 +0.09(+1.41%)
Jun 30, 2014 6.670 6.678 6.608 6.631 4,031,661 -0.06(-0.93%)
Jun 27, 2014 6.662 6.716 6.623 6.693 2,428,874 +0.03(+0.47%)
Jun 26, 2014 6.678 6.709 6.615 6.662 4,623,216 -0.02(-0.23%)
Jun 25, 2014 6.615 6.709 6.608 6.678 3,846,262 +0.02(+0.35%)
Jun 24, 2014 6.678 6.747 6.639 6.654 3,393,721 -0.03(-0.47%)
Jun 23, 2014 6.685 6.779 6.670 6.685 4,392,931 -0.02(-0.35%)
Jun 20, 2014 6.701 6.786 6.670 6.709 6,655,098 +0.00(+0.00%)
Jun 19, 2014 6.670 6.740 6.646 6.709 10,633,911 +0.03(+0.47%)
Jun 18, 2014 6.530 6.701 6.475 6.678 8,574,410 +0.16(+2.51%)
Jun 17, 2014 6.468 6.569 6.452 6.514 4,326,212 +0.05(+0.84%)
Jun 16, 2014 6.413 6.468 6.390 6.460 3,007,859 +0.06(+0.97%)
Jun 13, 2014 6.390 6.475 6.374 6.398 5,202,834 +0.01(+0.12%)
Jun 12, 2014 6.367 6.499 6.304 6.390 7,112,872 +0.03(+0.49%)
Jun 11, 2014 6.390 6.413 6.320 6.359 9,030,421 -0.03(-0.49%)
Jun 10, 2014 6.437 6.468 6.382 6.390 4,941,190 -0.12(-1.79%)
Jun 06, 2014 6.507 6.522 6.475 6.507 2,734,306 +0.00(+0.00%)
Jun 05, 2014 6.429 6.507 6.398 6.507 5,019,790 +0.07(+1.09%)
Jun 04, 2014 6.382 6.437 6.374 6.437 5,366,699 +0.04(+0.61%)
Jun 03, 2014 6.429 6.429 6.351 6.398 10,426,995 -0.07(-1.08%)
Jun 02, 2014 6.359 6.468 6.312 6.468 6,808,590 +0.09(+1.46%)
May 30, 2014 6.390 6.421 6.328 6.374 6,507,407 -0.02(-0.36%)
May 29, 2014 6.413 6.433 6.304 6.398 6,392,141 +0.00(+0.00%)
May 28, 2014 6.459 6.521 6.390 6.398 6,151,650 -0.06(-0.96%)
May 27, 2014 6.390 6.483 6.390 6.459 4,648,189 +0.06(+0.97%)
May 23, 2014 6.436 6.398 6.398 6.398 5,560,872 -0.05(-0.84%)
May 22, 2014 6.390 6.483 6.367 6.452 7,282,207 +0.07(+1.09%)
May 21, 2014 6.259 6.398 6.251 6.382 10,089,375 +0.13(+2.10%)
May 20, 2014 6.320 6.351 6.220 6.251 6,494,940 -0.08(-1.22%)
May 19, 2014 6.259 6.398 6.259 6.328 8,238,946 +0.09(+1.49%)
May 16, 2014 6.220 6.251 6.058 6.236 13,347,026 -0.01(-0.12%)
May 15, 2014 6.313 6.328 6.174 6.243 8,479,614 -0.08(-1.22%)
May 14, 2014 6.490 6.490 6.305 6.320 10,940,149 -0.19(-2.97%)
May 13, 2014 6.421 6.521 6.405 6.514 12,867,457 +0.11(+1.69%)
May 12, 2014 6.382 6.436 6.344 6.405 5,878,805 +0.02(+0.36%)
May 09, 2014 6.351 6.421 6.313 6.382 5,264,477 -0.03(-0.48%)
May 08, 2014 6.591 6.645 6.243 6.413 22,703,626 -0.02(-0.36%)
May 07, 2014 6.444 6.502 6.355 6.436 8,410,627 -0.04(-0.60%)
May 06, 2014 6.575 6.633 6.467 6.475 8,206,640 -0.09(-1.41%)
May 05, 2014 6.459 6.653 6.459 6.568 14,106,009 +0.06(+0.95%)
May 02, 2014 6.444 6.560 6.444 6.506 7,281,839 +0.08(+1.20%)
May 01, 2014 6.429 6.490 6.390 6.429 5,312,653 +0.01(+0.12%)
Apr 30, 2014 6.382 6.444 6.336 6.421 8,680,880 +0.01(+0.12%)
Apr 29, 2014 6.382 6.429 6.305 6.413 7,813,556 +0.03(+0.48%)
Apr 28, 2014 6.444 6.459 6.251 6.382 8,671,533 -0.02(-0.24%)
Apr 25, 2014 6.421 6.521 6.382 6.398 5,932,334 -0.07(-1.08%)
Apr 24, 2014 6.560 6.560 6.432 6.467 9,174,377 -0.06(-0.95%)
Apr 23, 2014 6.599 6.684 6.529 6.529 6,042,775 -0.08(-1.17%)
Apr 22, 2014 6.552 6.641 6.521 6.606 7,966,983 +0.06(+0.94%)
Apr 21, 2014 6.575 6.583 6.514 6.544 5,160,430 -0.03(-0.47%)
Apr 17, 2014 6.560 6.575 6.575 6.575 7,786,283 +0.02(+0.35%)
Apr 16, 2014 6.544 6.560 6.494 6.552 6,332,450 +0.07(+1.07%)
Apr 15, 2014 6.467 6.507 6.305 6.483 12,223,931 +0.02(+0.24%)
Apr 14, 2014 6.614 6.645 6.445 6.467 12,494,288 -0.11(-1.65%)
Apr 11, 2014 6.714 6.745 6.544 6.575 8,456,437 -0.17(-2.52%)
Apr 10, 2014 6.668 7.000 6.660 6.745 20,524,788 +0.08(+1.16%)
Apr 09, 2014 6.684 6.730 6.506 6.668 14,229,156 +0.03(+0.47%)
Apr 08, 2014 6.676 6.745 6.583 6.637 10,230,249 -0.03(-0.46%)
Apr 07, 2014 6.877 6.900 6.591 6.668 9,812,381 -0.23(-3.36%)
Apr 04, 2014 7.000 7.085 6.877 6.900 11,127,092 -0.08(-1.11%)
Apr 03, 2014 7.109 7.116 6.915 6.977 5,910,220 -0.12(-1.63%)
Apr 02, 2014 7.039 7.101 6.985 7.093 4,353,023 +0.05(+0.66%)
Apr 01, 2014 7.093 7.139 7.031 7.047 9,531,929 +0.00(+0.00%)
Mar 31, 2014 6.977 7.101 6.969 7.047 7,462,990 +0.08(+1.22%)
Mar 28, 2014 6.884 6.985 6.846 6.962 4,765,033 +0.11(+1.58%)
Mar 27, 2014 6.823 6.915 6.811 6.854 7,255,206 +0.02(+0.34%)
Mar 26, 2014 6.915 6.985 6.807 6.830 4,958,761 -0.07(-1.01%)
Mar 25, 2014 7.000 7.024 6.884 6.900 5,932,831 -0.05(-0.78%)
Mar 24, 2014 7.101 7.139 6.854 6.954 8,932,974 -0.13(-1.85%)
Mar 21, 2014 7.186 7.217 7.054 7.085 6,910,016 -0.08(-1.08%)
Mar 20, 2014 7.093 7.194 7.047 7.163 4,683,914 +0.05(+0.76%)
Mar 19, 2014 7.255 7.271 7.070 7.109 7,273,761 -0.13(-1.81%)
Mar 18, 2014 7.279 7.325 7.232 7.240 4,754,911 +0.00(+0.00%)
Mar 17, 2014 7.186 7.279 7.163 7.240 7,904,886 +0.10(+1.41%)
Mar 14, 2014 7.031 7.163 6.993 7.139 5,754,007 +0.13(+1.87%)
Mar 13, 2014 7.178 7.201 6.977 7.008 9,866,561 -0.14(-1.95%)
Mar 12, 2014 7.147 7.166 7.000 7.147 6,930,427 -0.02(-0.22%)
Mar 11, 2014 7.271 7.340 7.147 7.163 8,074,994 -0.10(-1.38%)
Mar 10, 2014 7.340 7.394 7.232 7.263 5,418,880 -0.06(-0.84%)
Mar 07, 2014 7.325 7.364 7.248 7.325 9,134,844 +0.05(+0.74%)
Mar 06, 2014 7.309 7.371 7.255 7.271 6,674,518 -0.04(-0.53%)
Mar 05, 2014 7.325 7.410 7.271 7.309 11,751,384 -0.01(-0.11%)
Mar 04, 2014 7.279 7.348 7.163 7.317 14,881,786 +0.09(+1.28%)
Mar 03, 2014 7.302 7.333 7.124 7.224 14,198,938 -0.18(-2.40%)
Feb 28, 2014 7.688 7.727 7.279 7.402 22,805,518 -0.28(-3.62%)
Feb 27, 2014 7.796 7.835 7.534 7.680 16,477,200 -0.15(-1.97%)
Feb 26, 2014 7.858 7.896 7.804 7.835 9,557,735 +0.03(+0.39%)
Feb 25, 2014 7.735 7.835 7.688 7.804 14,191,913 +0.12(+1.60%)
Feb 24, 2014 7.650 7.750 7.635 7.681 12,796,166 +0.07(+0.91%)
Feb 21, 2014 7.650 7.793 7.589 7.612 19,216,786 +0.06(+0.81%)
Feb 20, 2014 7.397 7.573 7.396 7.550 7,148,807 +0.18(+2.40%)
Feb 19, 2014 7.250 7.512 7.243 7.374 8,748,593 +0.13(+1.80%)
Feb 18, 2014 7.174 7.281 7.166 7.243 7,816,621 +0.07(+0.96%)
Feb 14, 2014 7.212 7.174 7.174 7.174 8,223,310 -0.02(-0.32%)
Feb 13, 2014 7.112 7.197 7.054 7.197 7,419,542 +0.08(+1.19%)
Feb 12, 2014 7.127 7.231 7.074 7.112 18,013,736 +0.08(+1.09%)
Feb 11, 2014 7.020 7.089 7.011 7.035 9,433,770 +0.05(+0.66%)
Feb 10, 2014 7.043 7.085 6.981 6.989 13,076,400 -0.03(-0.44%)
Feb 07, 2014 6.874 7.020 6.866 7.020 12,247,925 +0.16(+2.35%)
Feb 06, 2014 6.843 6.904 6.828 6.858 8,690,866 +0.04(+0.56%)
Feb 05, 2014 6.735 6.843 6.728 6.820 8,743,812 +0.03(+0.45%)
Feb 04, 2014 6.774 6.847 6.743 6.789 9,707,396 +0.09(+1.38%)
Feb 03, 2014 6.997 6.997 6.589 6.697 18,117,210 -0.28(-3.97%)
Jan 31, 2014 6.943 7.028 6.912 6.974 6,579,752 +0.00(+0.00%)
Jan 30, 2014 6.897 7.028 6.881 6.974 5,307,050 +0.13(+1.91%)
Jan 29, 2014 6.851 6.904 6.812 6.843 7,701,315 -0.03(-0.45%)
Jan 28, 2014 6.874 6.924 6.843 6.874 11,091,843 +0.05(+0.68%)
Jan 27, 2014 6.989 7.020 6.766 6.828 10,913,116 -0.13(-1.88%)
Jan 24, 2014 7.020 7.035 6.924 6.958 9,894,655 -0.13(-1.84%)
Jan 23, 2014 7.035 7.097 6.989 7.089 9,226,363 -0.02(-0.22%)
Jan 22, 2014 7.035 7.127 7.004 7.104 14,387,254 +0.12(+1.65%)
Jan 21, 2014 6.989 7.008 6.935 6.989 8,155,125 +0.08(+1.22%)
Jan 17, 2014 6.966 6.904 6.904 6.904 12,996,646 -0.07(-0.99%)
Jan 16, 2014 6.958 7.074 6.920 6.974 12,602,548 +0.01(+0.11%)
Jan 15, 2014 6.774 7.004 6.751 6.966 55,009,796 +0.19(+2.84%)
Jan 14, 2014 6.904 6.928 6.766 6.774 22,613,336 -0.13(-1.89%)
Jan 13, 2014 6.874 7.127 6.851 6.904 52,670,340 +0.42(+6.40%)
Jan 10, 2014 6.459 6.512 6.435 6.489 6,413,492 +0.03(+0.48%)
Jan 09, 2014 6.535 6.535 6.405 6.459 7,131,450 -0.01(-0.12%)
Jan 08, 2014 6.320 6.543 6.213 6.466 8,591,021 -0.04(-0.65%)
Jan 07, 2014 6.459 6.543 6.428 6.509 8,439,569 +0.05(+0.77%)
Jan 06, 2014 6.397 6.551 6.382 6.459 12,389,250 -0.22(-3.23%)
Jan 03, 2014 6.774 6.797 6.624 6.674 4,559,548 -0.08(-1.14%)
Jan 02, 2014 6.712 6.774 6.643 6.751 8,393,304 +0.05(+0.69%)
Dec 31, 2013 6.658 6.705 6.705 6.705 3,633,619 -0.01(-0.11%)
Dec 30, 2013 6.735 6.766 6.674 6.712 3,686,427 -0.03(-0.46%)
Dec 27, 2013 6.835 6.855 6.735 6.743 4,133,271 -0.09(-1.35%)
Dec 26, 2013 6.843 6.881 6.805 6.835 3,024,097 +0.02(+0.34%)
Dec 24, 2013 6.751 6.881 6.720 6.812 3,262,198 +0.08(+1.14%)
Dec 23, 2013 6.697 6.751 6.689 6.735 4,647,123 +0.06(+0.92%)
Dec 20, 2013 6.520 6.689 6.483 6.674 10,631,482 +0.17(+2.60%)
Dec 19, 2013 6.482 6.528 6.412 6.505 8,078,517 +0.01(+0.12%)
Dec 18, 2013 6.420 6.497 6.366 6.497 5,401,904 +0.08(+1.20%)
Dec 17, 2013 6.535 6.559 6.374 6.420 6,891,597 -0.12(-1.88%)
Dec 16, 2013 6.504 6.566 6.474 6.543 6,055,713 +0.11(+1.67%)
Dec 13, 2013 6.389 6.451 6.336 6.435 7,830,060 +0.13(+2.07%)
Dec 12, 2013 6.435 6.474 6.282 6.305 12,082,928 -0.13(-2.03%)
Dec 11, 2013 6.535 6.574 6.374 6.435 6,296,421 -0.08(-1.30%)
Dec 10, 2013 6.359 6.605 6.351 6.520 7,426,831 +0.10(+1.56%)
Dec 09, 2013 6.582 6.639 6.382 6.420 10,802,233 -0.15(-2.34%)
Dec 06, 2013 6.612 6.651 6.535 6.574 0 +0.00(+0.00%)
Dec 05, 2013 6.528 6.605 6.497 6.574 0 +0.01(+0.12%)
Dec 04, 2013 6.535 6.612 6.489 6.566 0 -0.04(-0.58%)
Dec 03, 2013 6.543 6.639 6.543 6.605 6,638,062 +0.00(+0.00%)
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.