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

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2020 14.13 14.27 13.82 13.88 8,970,849 -0.35(-2.47%)
Nov 27, 2020 14.28 14.55 13.94 14.23 7,968,357 +0.17(+1.18%)
Nov 25, 2020 13.69 14.18 13.38 14.06 17,365,660 +0.13(+0.91%)
Nov 24, 2020 11.74 14.00 11.70 13.94 37,243,172 +2.63(+23.27%)
Nov 23, 2020 10.93 11.37 10.93 11.31 11,529,112 +0.59(+5.47%)
Nov 20, 2020 10.90 11.00 10.70 10.72 6,675,812 -0.13(-1.17%)
Nov 19, 2020 10.68 10.89 10.48 10.85 9,460,605 +0.16(+1.46%)
Nov 18, 2020 10.90 11.30 10.68 10.69 11,496,563 -0.17(-1.53%)
Nov 17, 2020 10.74 10.96 10.51 10.86 7,527,358 +0.00(+0.00%)
Nov 16, 2020 10.65 10.99 10.53 10.86 15,691,373 +0.51(+4.91%)
Nov 13, 2020 9.878 10.41 9.829 10.35 11,632,697 +0.60(+6.12%)
Nov 12, 2020 9.858 10.14 9.663 9.751 9,184,997 -0.25(-2.54%)
Nov 11, 2020 10.17 10.27 9.878 10.00 8,756,728 -0.14(-1.35%)
Nov 10, 2020 10.34 10.49 9.995 10.14 10,275,359 -0.16(-1.52%)
Nov 09, 2020 10.37 10.76 9.741 10.30 18,880,640 +0.62(+6.36%)
Nov 06, 2020 9.526 10.01 9.496 9.682 12,223,806 +0.23(+2.48%)
Nov 05, 2020 9.027 9.692 9.018 9.447 11,854,637 +0.57(+6.38%)
Nov 04, 2020 9.496 9.496 8.754 8.881 23,660,680 -0.85(-8.73%)
Nov 03, 2020 9.770 9.868 9.594 9.731 7,934,318 +0.11(+1.12%)
Nov 02, 2020 9.701 9.701 9.272 9.623 10,048,612 +0.19(+1.97%)
Oct 30, 2020 9.535 9.916 9.291 9.438 16,377,271 -0.17(-1.73%)
Oct 29, 2020 9.164 9.682 8.988 9.604 10,458,382 +0.47(+5.13%)
Oct 28, 2020 9.623 9.711 9.086 9.135 14,996,533 -0.68(-6.97%)
Oct 27, 2020 9.457 10.07 9.193 9.819 16,842,456 +0.43(+4.58%)
Oct 26, 2020 9.496 9.750 9.320 9.389 12,337,974 -0.33(-3.42%)
Oct 23, 2020 9.281 10.06 9.242 9.721 22,234,082 +0.58(+6.30%)
Oct 22, 2020 8.754 9.262 8.695 9.145 11,332,677 +0.45(+5.17%)
Oct 21, 2020 8.646 8.939 8.617 8.695 5,759,039 +0.07(+0.79%)
Oct 20, 2020 8.920 9.057 8.617 8.627 10,592,170 -0.16(-1.78%)
Oct 19, 2020 8.842 9.340 8.744 8.783 17,371,304 +0.03(+0.33%)
Oct 16, 2020 8.480 8.871 8.334 8.754 11,812,807 +0.29(+3.46%)
Oct 15, 2020 8.158 8.480 8.128 8.461 6,481,752 +0.10(+1.17%)
Oct 14, 2020 8.197 8.461 8.089 8.363 8,071,380 +0.22(+2.76%)
Oct 13, 2020 8.041 8.295 8.041 8.138 6,452,054 -0.03(-0.36%)
Oct 12, 2020 8.138 8.246 8.041 8.168 5,963,990 +0.00(+0.00%)
Oct 09, 2020 8.461 8.576 7.997 8.168 10,573,377 -0.17(-1.99%)
Oct 08, 2020 8.353 8.558 8.216 8.334 9,589,123 +0.06(+0.71%)
Oct 07, 2020 7.669 8.314 7.650 8.275 14,968,006 +0.78(+10.43%)
Oct 06, 2020 7.796 7.870 7.415 7.493 7,396,078 -0.16(-2.04%)
Oct 05, 2020 7.581 7.865 7.542 7.650 7,582,642 +0.18(+2.35%)
Oct 02, 2020 7.112 7.552 7.083 7.474 9,337,121 +0.17(+2.27%)
Oct 01, 2020 7.239 7.415 7.161 7.308 9,760,951 +0.14(+1.91%)
Sep 30, 2020 7.200 7.503 7.152 7.171 9,303,037 -0.02(-0.27%)
Sep 29, 2020 7.396 7.493 7.142 7.191 8,207,480 -0.21(-2.90%)
Sep 28, 2020 7.181 7.493 7.083 7.406 12,081,219 +0.46(+6.61%)
Sep 25, 2020 6.810 6.985 6.692 6.946 7,014,253 +0.04(+0.57%)
Sep 24, 2020 6.956 7.112 6.712 6.907 10,144,336 -0.10(-1.39%)
Sep 23, 2020 7.279 7.454 7.005 7.005 12,846,937 -0.27(-3.76%)
Sep 22, 2020 7.914 7.914 7.259 7.279 16,134,085 -0.50(-6.41%)
Sep 21, 2020 8.246 8.365 7.738 7.777 18,673,980 -0.84(-9.75%)
Sep 18, 2020 8.265 9.037 8.166 8.617 30,416,116 +0.40(+4.88%)
Sep 17, 2020 7.454 8.304 7.259 8.216 22,774,474 +0.64(+8.38%)
Sep 16, 2020 7.376 7.689 7.210 7.581 8,982,356 +0.23(+3.19%)
Sep 15, 2020 7.269 7.484 7.171 7.347 8,181,619 +0.12(+1.62%)
Sep 14, 2020 7.103 7.259 7.005 7.230 6,598,854 +0.20(+2.78%)
Sep 11, 2020 7.181 7.210 6.976 7.034 7,260,010 -0.10(-1.37%)
Sep 10, 2020 7.191 7.230 7.044 7.132 9,081,276 -0.09(-1.22%)
Sep 09, 2020 7.347 7.366 7.064 7.220 7,906,544 -0.07(-0.94%)
Sep 08, 2020 7.542 7.552 7.152 7.288 10,688,373 -0.41(-5.33%)
Sep 04, 2020 7.660 7.801 7.357 7.699 11,343,811 +0.20(+2.60%)
Sep 03, 2020 7.611 7.816 7.464 7.503 8,068,050 -0.13(-1.66%)
Sep 02, 2020 7.640 7.689 7.435 7.630 7,131,331 +0.01(+0.13%)
Sep 01, 2020 7.581 7.669 7.396 7.620 7,279,980 -0.03(-0.38%)
Aug 31, 2020 7.894 7.914 7.650 7.650 4,731,760 -0.13(-1.63%)
Aug 28, 2020 7.611 7.835 7.591 7.777 8,351,125 +0.25(+3.38%)
Aug 27, 2020 7.718 7.816 7.318 7.523 9,901,605 -0.17(-2.16%)
Aug 26, 2020 7.669 7.835 7.630 7.689 6,815,842 +0.05(+0.64%)
Aug 25, 2020 7.699 7.767 7.435 7.640 5,311,323 -0.04(-0.51%)
Aug 24, 2020 7.464 7.689 7.318 7.679 7,672,277 +0.34(+4.66%)
Aug 21, 2020 7.640 7.699 7.327 7.337 7,772,507 -0.41(-5.30%)
Aug 20, 2020 7.533 7.767 7.474 7.747 5,932,465 +0.03(+0.38%)
Aug 19, 2020 7.796 8.050 7.699 7.718 6,796,298 +0.00(+0.00%)
Aug 18, 2020 7.718 7.845 7.611 7.718 7,680,213 +0.03(+0.38%)
Aug 17, 2020 7.679 7.855 7.620 7.689 7,720,166 +0.08(+1.03%)
Aug 14, 2020 7.386 7.699 7.298 7.611 5,770,014 +0.15(+1.96%)
Aug 13, 2020 7.601 7.718 7.415 7.464 7,017,699 -0.28(-3.66%)
Aug 12, 2020 7.718 7.777 7.406 7.747 12,464,285 +0.24(+3.26%)
Aug 11, 2020 7.914 8.011 7.464 7.503 12,433,672 -0.21(-2.66%)
Aug 10, 2020 7.161 7.738 7.161 7.708 13,548,969 +0.62(+8.68%)
Aug 07, 2020 6.849 7.093 6.712 7.093 7,854,187 +0.14(+1.97%)
Aug 06, 2020 7.102 7.151 6.937 6.956 7,738,189 -0.19(-2.60%)
Aug 05, 2020 7.093 7.288 7.005 7.141 10,220,262 +0.19(+2.66%)
Aug 04, 2020 6.663 7.005 6.595 6.956 8,629,867 +0.25(+3.78%)
Aug 03, 2020 6.624 6.751 6.468 6.702 10,790,982 +0.20(+3.15%)
Jul 31, 2020 7.171 7.220 6.468 6.498 25,741,486 -0.68(-9.51%)
Jul 30, 2020 7.337 7.424 7.122 7.181 11,381,503 -0.37(-4.91%)
Jul 29, 2020 7.385 7.561 7.298 7.551 8,306,842 +0.20(+2.65%)
Jul 28, 2020 7.805 7.844 7.356 7.356 11,738,916 -0.55(-6.91%)
Jul 27, 2020 7.707 7.902 7.629 7.902 6,039,037 +0.20(+2.66%)
Jul 24, 2020 7.639 7.746 7.561 7.698 9,780,529 -0.04(-0.50%)
Jul 23, 2020 7.776 7.902 7.659 7.737 6,630,528 -0.02(-0.25%)
Jul 22, 2020 7.707 7.776 7.576 7.756 5,093,246 -0.04(-0.50%)
Jul 21, 2020 7.551 7.854 7.512 7.795 11,582,237 +0.40(+5.41%)
Jul 20, 2020 7.502 7.639 7.366 7.395 7,789,041 -0.12(-1.56%)
Jul 17, 2020 7.854 7.873 7.483 7.512 10,567,830 -0.34(-4.35%)
Jul 16, 2020 7.737 7.990 7.629 7.854 9,556,520 +0.00(+0.00%)
Jul 15, 2020 7.854 7.902 7.463 7.854 16,115,693 +0.22(+2.94%)
Jul 14, 2020 7.102 7.629 7.034 7.629 14,683,096 +0.51(+7.12%)
Jul 13, 2020 7.346 7.512 7.083 7.122 15,069,474 -0.06(-0.82%)
Jul 10, 2020 6.537 7.200 6.459 7.181 16,792,642 +0.63(+9.69%)
Jul 09, 2020 6.576 6.663 6.420 6.546 10,560,924 -0.10(-1.47%)
Jul 08, 2020 6.780 6.810 6.498 6.644 14,259,870 -0.12(-1.73%)
Jul 07, 2020 6.829 6.966 6.712 6.761 9,093,929 -0.19(-2.67%)
Jul 06, 2020 7.141 7.141 6.683 6.946 13,526,135 +0.05(+0.71%)
Jul 02, 2020 6.878 7.181 6.829 6.898 16,779,316 +0.19(+2.76%)
Jul 01, 2020 6.985 7.073 6.615 6.712 17,332,004 -0.33(-4.71%)
Jun 30, 2020 7.063 7.132 6.898 7.044 15,143,508 -0.06(-0.82%)
Jun 29, 2020 7.073 7.229 6.976 7.102 10,771,579 +0.12(+1.68%)
Jun 26, 2020 7.259 7.337 6.951 6.985 44,179,760 -0.41(-5.54%)
Jun 25, 2020 7.181 7.424 7.073 7.395 14,555,185 +0.13(+1.74%)
Jun 24, 2020 7.659 7.737 7.239 7.268 21,235,900 -0.54(-6.87%)
Jun 23, 2020 8.049 8.234 7.776 7.805 16,053,661 -0.05(-0.62%)
Jun 22, 2020 7.941 7.971 7.356 7.854 28,810,268 -0.06(-0.74%)
Jun 19, 2020 8.176 8.254 7.902 7.912 24,977,350 -0.04(-0.49%)
Jun 18, 2020 7.902 8.273 7.893 7.951 81,953,736 -1.20(-13.11%)
Jun 17, 2020 9.961 10.05 9.034 9.151 22,663,732 -1.06(-10.41%)
Jun 16, 2020 10.25 10.44 9.854 10.21 18,649,798 +0.93(+9.98%)
Jun 15, 2020 8.546 9.434 8.507 9.288 12,731,077 +0.28(+3.14%)
Jun 12, 2020 8.761 9.044 8.498 9.005 15,245,612 +0.88(+10.80%)
Jun 11, 2020 9.054 9.210 8.107 8.127 19,274,600 -1.67(-17.03%)
Jun 10, 2020 10.16 10.26 9.717 9.795 11,217,681 -0.34(-3.37%)
Jun 09, 2020 10.45 10.69 10.01 10.14 12,614,306 -0.69(-6.40%)
Jun 08, 2020 10.20 10.66 10.09 10.83 13,647,538 +0.89(+8.93%)
Jun 05, 2020 9.590 10.33 9.581 9.941 22,696,424 +0.85(+9.33%)
Jun 04, 2020 8.439 9.093 8.400 9.093 13,334,165 +0.61(+7.25%)
Jun 03, 2020 8.439 8.566 8.273 8.478 8,895,891 +0.22(+2.72%)
Jun 02, 2020 8.390 8.537 8.224 8.254 10,340,031 +0.00(+0.00%)
Jun 01, 2020 7.854 8.283 7.805 8.254 8,913,472 +0.41(+5.22%)
May 29, 2020 7.990 8.000 7.698 7.844 10,081,263 -0.22(-2.78%)
May 28, 2020 8.244 8.381 8.020 8.068 8,497,885 -0.25(-3.05%)
May 27, 2020 8.020 8.332 7.776 8.322 15,087,559 +0.52(+6.63%)
May 26, 2020 7.454 7.883 7.376 7.805 15,085,440 +0.61(+8.55%)
May 22, 2020 7.298 7.317 7.015 7.190 10,022,838 -0.11(-1.47%)
May 21, 2020 7.698 7.698 7.278 7.298 12,009,556 -0.43(-5.56%)
May 20, 2020 7.737 7.824 7.551 7.727 8,007,112 +0.25(+3.39%)
May 19, 2020 7.424 7.824 7.278 7.473 11,358,786 +0.05(+0.66%)
May 18, 2020 7.463 7.834 7.278 7.424 13,844,241 +0.43(+6.14%)
May 15, 2020 7.024 7.220 6.871 6.995 6,609,493 -0.07(-0.97%)
May 14, 2020 6.780 7.229 6.712 7.063 11,473,604 +0.01(+0.14%)
May 13, 2020 7.561 7.629 6.946 7.054 16,598,718 -0.54(-7.07%)
May 12, 2020 8.049 8.244 7.522 7.590 12,455,515 -0.41(-5.12%)
May 11, 2020 8.127 8.146 7.902 8.000 11,186,918 -0.33(-3.98%)
May 08, 2020 7.951 8.351 7.951 8.332 11,983,659 +0.47(+5.96%)
May 07, 2020 7.893 8.117 7.785 7.863 8,152,821 +0.08(+1.00%)
May 06, 2020 7.990 8.136 7.756 7.785 8,393,628 -0.07(-0.87%)
May 05, 2020 8.292 8.575 7.805 7.854 17,853,946 -0.23(-2.89%)
May 04, 2020 7.201 8.214 7.113 8.088 21,158,584 +0.77(+10.52%)
May 01, 2020 7.220 8.282 7.084 7.318 29,040,042 -0.17(-2.21%)
Apr 30, 2020 7.659 7.844 7.328 7.483 14,146,132 -0.31(-4.00%)
Apr 29, 2020 7.561 7.980 7.396 7.795 14,473,717 +0.45(+6.10%)
Apr 28, 2020 7.289 7.503 6.918 7.347 12,095,425 +0.25(+3.57%)
Apr 27, 2020 6.772 7.415 6.558 7.094 17,332,420 +0.45(+6.74%)
Apr 24, 2020 6.645 6.800 6.509 6.645 7,977,398 +0.11(+1.64%)
Apr 23, 2020 6.421 6.811 6.382 6.538 12,691,493 +0.19(+3.07%)
Apr 22, 2020 6.714 6.762 6.324 6.343 10,453,205 -0.18(-2.69%)
Apr 21, 2020 6.265 6.616 6.246 6.519 11,880,201 +0.10(+1.52%)
Apr 20, 2020 6.382 6.665 6.265 6.421 12,857,247 -0.19(-2.95%)
Apr 17, 2020 6.597 6.704 6.402 6.616 18,471,826 +0.27(+4.30%)
Apr 16, 2020 6.373 6.431 6.178 6.343 13,697,524 -0.04(-0.61%)
Apr 15, 2020 6.295 6.412 6.139 6.382 17,545,190 -0.30(-4.52%)
Apr 14, 2020 6.762 6.957 6.597 6.684 12,341,966 +0.06(+0.88%)
Apr 13, 2020 6.762 6.850 6.529 6.626 12,898,214 -0.01(-0.15%)
Apr 09, 2020 6.918 7.113 6.567 6.636 20,625,042 +0.05(+0.74%)
Apr 08, 2020 6.382 6.743 6.334 6.587 13,110,022 +0.29(+4.64%)
Apr 07, 2020 6.529 6.733 6.246 6.295 17,568,166 +0.11(+1.73%)
Apr 06, 2020 6.012 6.402 5.993 6.187 15,609,748 +0.38(+6.54%)
Apr 03, 2020 5.905 6.265 5.739 5.807 16,198,023 -0.18(-2.93%)
Apr 02, 2020 6.275 6.567 5.700 5.983 27,135,770 -0.24(-3.91%)
Apr 01, 2020 5.954 6.996 5.827 6.226 31,043,566 +0.08(+1.27%)
Mar 31, 2020 5.652 6.412 5.554 6.148 34,235,396 +0.48(+8.42%)
Mar 30, 2020 5.603 5.817 5.320 5.671 15,592,616 +0.04(+0.69%)
Mar 27, 2020 5.700 5.827 5.349 5.632 20,385,818 -0.32(-5.40%)
Mar 26, 2020 5.827 6.178 5.652 5.954 17,690,002 +0.23(+4.09%)
Mar 25, 2020 5.866 6.002 5.525 5.720 22,134,654 -0.08(-1.34%)
Mar 24, 2020 5.788 6.041 5.457 5.798 23,190,708 +0.50(+9.38%)
Mar 23, 2020 5.086 5.691 4.969 5.301 20,187,598 +0.15(+2.84%)
Mar 20, 2020 5.038 5.311 4.823 5.155 24,588,598 +0.01(+0.19%)
Mar 19, 2020 4.823 5.291 4.492 5.145 19,519,028 +0.37(+7.76%)
Mar 18, 2020 5.067 5.349 4.434 4.775 28,496,998 -0.66(-12.19%)
Mar 17, 2020 5.301 6.090 5.242 5.437 31,052,980 +0.25(+4.89%)
Mar 16, 2020 4.677 5.203 4.424 5.184 23,517,530 -0.10(-1.85%)
Mar 13, 2020 5.349 5.379 4.794 5.281 24,226,530 +0.34(+6.90%)
Mar 12, 2020 5.203 5.340 4.843 4.940 25,075,260 -0.90(-15.36%)
Mar 11, 2020 6.226 6.304 5.739 5.837 22,761,124 -0.61(-9.52%)
Mar 10, 2020 6.343 6.480 5.739 6.451 20,429,678 +0.57(+9.78%)
Mar 09, 2020 6.012 6.421 5.700 5.876 20,547,284 -1.02(-14.83%)
Mar 06, 2020 7.035 7.493 6.821 6.899 20,056,182 -0.35(-4.84%)
Mar 05, 2020 7.581 7.785 7.064 7.250 19,176,168 -0.59(-7.58%)
Mar 04, 2020 7.873 7.873 7.620 7.844 11,212,911 +0.14(+1.77%)
Mar 03, 2020 8.019 8.360 7.483 7.708 20,210,126 -0.35(-4.35%)
Mar 02, 2020 7.941 8.058 7.620 8.058 17,806,248 +0.24(+3.12%)
Feb 28, 2020 7.308 7.902 7.220 7.815 22,052,276 +0.24(+3.22%)
Feb 27, 2020 7.795 7.912 7.357 7.571 23,594,230 -0.48(-5.93%)
Feb 26, 2020 8.409 8.458 8.029 8.049 15,161,871 -0.23(-2.82%)
Feb 25, 2020 8.974 9.072 8.127 8.282 19,526,712 -0.62(-7.00%)
Feb 24, 2020 8.789 9.042 8.653 8.906 13,591,792 -0.28(-3.08%)
Feb 21, 2020 9.003 9.228 8.784 9.189 11,284,348 +0.16(+1.73%)
Feb 20, 2020 8.974 9.150 8.926 9.033 9,382,341 +0.07(+0.76%)
Feb 19, 2020 8.623 8.984 8.623 8.965 13,909,568 +0.37(+4.31%)
Feb 18, 2020 8.458 8.633 8.429 8.594 8,684,661 +0.03(+0.34%)
Feb 14, 2020 8.740 8.770 8.468 8.565 19,813,366 -0.18(-2.01%)
Feb 13, 2020 8.828 8.994 8.692 8.740 12,400,266 -0.15(-1.64%)
Feb 12, 2020 9.091 9.189 8.867 8.887 13,941,169 -0.05(-0.55%)
Feb 11, 2020 8.838 9.140 8.799 8.935 11,021,426 +0.16(+1.78%)
Feb 10, 2020 8.789 8.896 8.643 8.779 11,433,173 -0.05(-0.55%)
Feb 07, 2020 9.091 9.111 8.799 8.828 13,717,632 -0.36(-3.92%)
Feb 06, 2020 9.597 9.617 9.150 9.189 13,157,317 -0.05(-0.53%)
Feb 05, 2020 9.043 9.276 9.004 9.237 15,361,921 +0.36(+4.06%)
Feb 04, 2020 8.955 9.130 8.848 8.877 15,098,357 +0.09(+1.00%)
Feb 03, 2020 8.858 9.052 8.721 8.790 16,574,774 -0.04(-0.44%)
Jan 31, 2020 9.296 9.422 8.804 8.828 27,807,188 -0.32(-3.51%)
Jan 30, 2020 9.033 9.237 8.848 9.150 16,925,078 +0.08(+0.86%)
Jan 29, 2020 8.945 9.305 8.945 9.072 15,160,421 +0.14(+1.53%)
Jan 28, 2020 9.004 9.150 8.809 8.936 14,188,587 +0.09(+0.99%)
Jan 27, 2020 8.877 8.994 8.760 8.848 14,769,074 -0.30(-3.30%)
Jan 24, 2020 9.403 9.442 9.004 9.150 15,193,288 -0.28(-2.99%)
Jan 23, 2020 9.539 9.568 9.179 9.432 18,120,732 -0.27(-2.81%)
Jan 22, 2020 9.685 9.763 9.510 9.704 14,245,499 +0.02(+0.20%)
Jan 21, 2020 10.23 10.23 9.549 9.685 27,715,094 -0.54(-5.24%)
Jan 17, 2020 10.25 10.39 10.13 10.22 11,864,340 +0.04(+0.38%)
Jan 16, 2020 10.27 10.39 10.15 10.18 10,824,686 -0.04(-0.38%)
Jan 15, 2020 10.63 10.67 10.13 10.22 18,562,964 -0.40(-3.76%)
Jan 14, 2020 10.42 10.78 10.34 10.62 17,200,480 +0.19(+1.77%)
Jan 13, 2020 10.48 10.63 10.29 10.43 9,655,639 +0.00(+0.00%)
Jan 10, 2020 10.52 10.65 10.36 10.43 9,538,607 -0.13(-1.20%)
Jan 09, 2020 10.78 10.84 10.23 10.56 20,431,758 -0.29(-2.69%)
Jan 08, 2020 10.83 10.97 10.73 10.85 10,201,703 +0.02(+0.18%)
Jan 07, 2020 10.54 10.91 10.54 10.83 12,265,723 +0.33(+3.15%)
Jan 06, 2020 10.42 10.70 10.36 10.50 9,949,888 +0.05(+0.47%)
Jan 03, 2020 10.37 10.60 10.32 10.45 10,781,505 -0.08(-0.74%)
Jan 02, 2020 11.24 11.29 10.43 10.53 19,261,208 -0.57(-5.17%)
Dec 31, 2019 10.88 11.31 10.84 11.11 11,197,071 +0.17(+1.51%)
Dec 30, 2019 10.88 11.16 10.86 10.94 11,478,226 +0.10(+0.90%)
Dec 27, 2019 11.02 11.06 10.80 10.84 14,969,529 -0.28(-2.54%)
Dec 26, 2019 11.68 11.69 11.02 11.13 17,570,948 -0.45(-3.87%)
Dec 24, 2019 11.49 11.85 11.48 11.57 8,418,787 +0.08(+0.68%)
Dec 23, 2019 11.55 11.71 11.39 11.50 13,887,536 -0.11(-0.92%)
Dec 20, 2019 12.07 12.16 11.52 11.60 44,085,984 -1.40(-10.78%)
Dec 19, 2019 13.30 13.55 12.91 13.00 12,558,750 -0.24(-1.84%)
Dec 18, 2019 13.10 13.33 12.89 13.25 10,545,525 +0.13(+0.96%)
Dec 17, 2019 12.83 13.27 12.71 13.12 13,437,528 +0.29(+2.28%)
Dec 16, 2019 13.40 13.59 12.76 12.83 19,415,864 -0.52(-3.87%)
Dec 13, 2019 13.85 13.98 13.25 13.34 14,579,031 -0.51(-3.65%)
Dec 12, 2019 13.37 14.04 13.24 13.85 14,188,349 +0.32(+2.37%)
Dec 11, 2019 13.58 14.13 13.48 13.53 13,547,281 +0.01(+0.07%)
Dec 10, 2019 13.63 13.73 13.37 13.52 10,837,468 -0.19(-1.42%)
Dec 09, 2019 13.73 14.06 13.65 13.71 12,038,374 +0.15(+1.08%)
Dec 06, 2019 13.22 13.74 13.22 13.57 15,856,550 +0.59(+4.58%)
Dec 05, 2019 13.08 13.12 12.67 12.97 9,934,810 -0.01(-0.08%)
Dec 04, 2019 12.91 13.38 12.82 12.98 13,779,264 +0.19(+1.52%)
Dec 03, 2019 12.95 12.95 12.41 12.79 15,254,377 -0.52(-3.88%)
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.