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

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2000 34.50 34.50 33.38 33.50 2,485,500 -1.13(-3.26%)
Dec 28, 2000 34.19 34.75 33.38 34.63 2,698,300 +0.44(+1.29%)
Dec 27, 2000 34.56 34.69 33.63 34.19 3,150,900 -0.37(-1.07%)
Dec 26, 2000 34.81 34.81 33.75 34.56 2,476,900 -0.25(-0.72%)
Dec 22, 2000 32.06 35.00 32.06 34.81 4,195,800 +3.06(+9.64%)
Dec 21, 2000 31.44 31.87 31.00 31.75 3,471,600 +0.31(+0.99%)
Dec 20, 2000 33.06 33.06 31.00 31.44 4,410,000 -2.06(-6.15%)
Dec 19, 2000 32.31 34.06 32.19 33.50 4,980,900 +1.19(+3.68%)
Dec 18, 2000 31.00 32.69 31.00 32.31 3,012,200 +1.37(+4.43%)
Dec 15, 2000 31.62 31.62 30.12 30.94 4,677,700 -0.81(-2.55%)
Dec 14, 2000 32.25 32.25 31.25 31.75 2,593,800 -0.94(-2.88%)
Dec 13, 2000 31.62 32.75 31.31 32.69 3,864,500 +1.07(+3.38%)
Dec 12, 2000 32.19 32.38 30.56 31.62 5,022,200 -0.57(-1.77%)
Dec 11, 2000 30.56 32.31 30.25 32.19 3,985,000 +1.63(+5.33%)
Dec 08, 2000 29.19 30.62 29.00 30.56 3,489,200 +1.37(+4.69%)
Dec 07, 2000 30.69 30.69 28.75 29.19 4,314,700 -2.12(-6.77%)
Dec 06, 2000 31.50 31.69 30.75 31.31 3,921,700 -0.19(-0.60%)
Dec 05, 2000 31.00 31.56 29.69 31.50 6,375,900 +0.50(+1.61%)
Dec 04, 2000 29.12 31.25 29.12 31.00 6,695,600 +2.00(+6.90%)
Dec 01, 2000 28.31 29.19 28.31 29.00 3,086,100 +0.81(+2.87%)
Nov 30, 2000 27.87 28.19 27.06 28.19 3,902,800 +0.32(+1.15%)
Nov 29, 2000 27.81 27.94 27.19 27.87 2,528,300 +0.06(+0.22%)
Nov 28, 2000 26.87 28.00 26.81 27.81 2,673,900 +0.94(+3.50%)
Nov 27, 2000 26.25 27.62 26.25 26.87 4,350,300 +0.75(+2.87%)
Nov 24, 2000 26.12 26.56 25.87 26.12 810,800 +0.00(+0.00%)
Nov 22, 2000 26.25 26.44 25.87 26.12 1,761,400 -0.13(-0.50%)
Nov 21, 2000 26.19 26.56 25.87 26.25 2,433,900 +0.06(+0.23%)
Nov 20, 2000 27.00 27.37 26.19 26.19 3,040,600 -0.81(-3.00%)
Nov 17, 2000 27.94 28.62 26.94 27.00 2,302,700 -0.94(-3.36%)
Nov 16, 2000 29.25 29.25 27.56 27.94 2,092,800 -1.31(-4.48%)
Nov 15, 2000 28.87 29.56 28.87 29.25 3,790,000 +0.38(+1.32%)
Nov 14, 2000 28.19 28.94 28.12 28.87 1,809,800 +0.68(+2.41%)
Nov 13, 2000 28.37 28.37 27.56 28.19 2,798,400 -0.25(-0.88%)
Nov 10, 2000 28.56 28.87 27.81 28.44 1,960,200 -0.12(-0.42%)
Nov 09, 2000 28.94 29.44 28.12 28.56 3,033,900 -0.38(-1.31%)
Nov 08, 2000 29.00 29.12 28.62 28.94 3,300,300 -0.06(-0.21%)
Nov 07, 2000 28.81 29.12 28.31 29.00 2,624,700 +0.19(+0.66%)
Nov 06, 2000 27.69 29.12 27.69 28.81 2,470,500 +1.19(+4.31%)
Nov 03, 2000 27.62 27.62 26.69 27.62 2,191,600 -0.13(-0.47%)
Nov 02, 2000 29.00 29.00 27.37 27.75 3,373,000 -1.31(-4.51%)
Nov 01, 2000 28.69 29.31 28.56 29.06 4,195,000 +0.37(+1.29%)
Oct 31, 2000 28.25 29.06 28.06 28.69 5,929,500 +0.44(+1.56%)
Oct 30, 2000 25.00 28.56 25.00 28.25 6,870,000 +3.25(+13.00%)
Oct 27, 2000 24.75 25.00 24.19 25.00 4,012,700 +0.25(+1.01%)
Oct 26, 2000 24.94 25.19 24.44 24.75 4,210,500 -0.19(-0.76%)
Oct 25, 2000 24.94 25.25 24.06 24.94 6,335,500 +0.00(+0.00%)
Oct 24, 2000 24.12 25.50 24.12 24.94 4,130,300 +0.94(+3.92%)
Oct 23, 2000 23.69 24.50 23.69 24.00 4,059,500 +0.44(+1.87%)
Oct 20, 2000 24.31 24.62 23.12 23.56 4,543,300 -0.75(-3.09%)
Oct 19, 2000 24.69 25.00 24.12 24.31 3,871,900 -0.38(-1.54%)
Oct 18, 2000 25.62 25.62 24.31 24.69 3,841,400 -1.31(-5.04%)
Oct 17, 2000 25.37 26.31 25.37 26.00 3,551,100 +0.75(+2.97%)
Oct 16, 2000 25.81 26.12 25.06 25.25 3,165,200 -0.56(-2.17%)
Oct 13, 2000 25.94 26.25 25.19 25.81 2,912,300 -0.13(-0.50%)
Oct 12, 2000 27.19 27.50 25.75 25.94 2,916,400 -1.25(-4.60%)
Oct 11, 2000 29.44 29.44 26.94 27.19 4,526,600 -2.43(-8.20%)
Oct 10, 2000 28.62 29.62 28.12 29.62 5,073,300 +1.00(+3.49%)
Oct 09, 2000 27.56 28.69 27.31 28.62 2,844,100 +1.06(+3.85%)
Oct 06, 2000 27.12 27.62 26.50 27.56 4,487,000 +0.44(+1.62%)
Oct 05, 2000 27.25 27.56 26.25 27.12 3,805,000 -0.13(-0.48%)
Oct 04, 2000 26.94 27.69 26.25 27.25 7,100,800 +0.31(+1.15%)
Oct 03, 2000 24.56 26.94 24.56 26.94 5,313,600 +2.44(+9.96%)
Oct 02, 2000 25.31 25.56 24.25 24.50 3,357,700 -0.81(-3.20%)
Sep 29, 2000 24.37 25.50 23.31 25.31 4,438,600 +0.94(+3.86%)
Sep 28, 2000 23.56 24.56 23.56 24.37 5,581,700 +0.87(+3.70%)
Sep 27, 2000 23.87 24.31 23.25 23.50 6,942,300 -0.37(-1.55%)
Sep 26, 2000 23.75 24.37 23.75 23.87 6,503,300 +0.12(+0.51%)
Sep 25, 2000 24.44 24.44 23.56 23.75 7,167,200 -1.25(-5.00%)
Sep 22, 2000 24.25 25.00 23.50 25.00 9,013,900 +0.75(+3.09%)
Sep 21, 2000 25.19 25.44 24.12 24.25 6,321,100 -0.94(-3.73%)
Sep 20, 2000 25.81 26.50 24.81 25.19 9,772,800 -0.62(-2.40%)
Sep 19, 2000 26.87 26.87 25.25 25.81 12,117,700 -1.19(-4.41%)
Sep 18, 2000 28.59 29.12 25.50 27.00 3,527,700 -1.59(-5.56%)
Sep 15, 2000 29.37 29.37 28.37 28.59 3,683,300 -0.97(-3.28%)
Sep 14, 2000 30.37 30.37 29.19 29.56 2,639,500 -0.88(-2.89%)
Sep 13, 2000 30.25 30.44 29.44 30.44 4,860,600 +0.19(+0.63%)
Sep 12, 2000 31.44 31.44 30.00 30.25 4,393,600 -1.92(-5.97%)
Sep 11, 2000 33.13 33.13 31.37 32.17 2,778,300 -1.08(-3.25%)
Sep 08, 2000 32.75 33.31 32.31 33.25 1,873,300 +0.50(+1.53%)
Sep 07, 2000 33.69 33.75 32.69 32.75 2,218,400 -0.94(-2.79%)
Sep 06, 2000 33.81 34.13 33.31 33.69 2,641,400 -0.12(-0.35%)
Sep 05, 2000 33.19 34.50 33.00 33.81 2,183,100 +0.62(+1.87%)
Sep 01, 2000 33.27 33.94 32.88 33.19 1,444,700 -0.08(-0.24%)
Aug 31, 2000 32.81 33.81 32.81 33.27 2,460,500 +0.58(+1.77%)
Aug 30, 2000 32.63 33.31 32.50 32.69 1,663,400 +0.06(+0.18%)
Aug 29, 2000 34.00 34.00 32.50 32.63 1,994,200 -1.43(-4.20%)
Aug 28, 2000 33.38 34.13 33.25 34.06 2,451,900 +0.68(+2.04%)
Aug 25, 2000 33.19 33.63 33.06 33.38 1,326,300 +0.19(+0.57%)
Aug 24, 2000 33.44 34.19 33.13 33.19 2,913,000 -0.25(-0.75%)
Aug 23, 2000 32.75 33.50 32.75 33.44 2,101,100 +0.69(+2.11%)
Aug 22, 2000 33.00 33.00 32.19 32.75 2,610,600 -0.31(-0.94%)
Aug 21, 2000 34.06 34.06 33.06 33.06 2,007,300 -1.19(-3.47%)
Aug 18, 2000 34.31 34.31 33.69 34.25 2,460,600 -0.31(-0.90%)
Aug 17, 2000 34.44 34.56 33.88 34.56 2,454,100 +0.12(+0.35%)
Aug 16, 2000 34.25 35.00 34.06 34.44 3,771,900 +0.19(+0.55%)
Aug 15, 2000 34.13 34.44 33.75 34.25 2,688,100 +0.12(+0.35%)
Aug 14, 2000 33.31 34.19 32.63 34.13 2,059,800 +0.82(+2.46%)
Aug 11, 2000 33.44 33.44 32.00 33.31 2,284,200 -0.25(-0.74%)
Aug 10, 2000 33.50 34.00 33.00 33.56 2,064,400 +0.06(+0.18%)
Aug 09, 2000 34.63 34.94 33.44 33.50 3,981,400 -1.13(-3.26%)
Aug 08, 2000 32.38 34.88 32.38 34.63 4,228,300 +2.25(+6.95%)
Aug 07, 2000 31.19 32.56 31.06 32.38 1,712,800 +1.19(+3.82%)
Aug 04, 2000 31.25 31.75 30.81 31.19 1,618,900 -0.06(-0.19%)
Aug 03, 2000 31.81 32.25 30.94 31.25 1,878,300 -0.56(-1.76%)
Aug 02, 2000 31.06 31.87 30.69 31.81 2,194,100 +0.75(+2.41%)
Aug 01, 2000 30.56 31.44 30.56 31.06 2,235,000 +0.81(+2.68%)
Jul 31, 2000 31.00 31.56 30.06 30.25 2,593,800 -0.75(-2.42%)
Jul 28, 2000 31.50 32.13 29.56 31.00 3,553,400 -0.50(-1.59%)
Jul 27, 2000 30.69 31.69 30.69 31.50 1,364,800 +0.88(+2.87%)
Jul 26, 2000 31.31 31.87 30.37 30.62 2,601,600 -0.69(-2.20%)
Jul 25, 2000 31.69 32.31 31.00 31.31 1,720,300 -0.38(-1.20%)
Jul 24, 2000 31.75 32.25 30.87 31.69 1,700,800 -0.06(-0.19%)
Jul 21, 2000 30.50 31.87 30.37 31.75 2,769,700 +1.25(+4.10%)
Jul 20, 2000 30.62 31.12 30.31 30.50 2,243,300 -0.12(-0.39%)
Jul 19, 2000 30.31 30.94 30.19 30.62 3,262,300 +0.31(+1.02%)
Jul 18, 2000 30.75 31.94 30.31 30.31 4,687,300 -0.44(-1.43%)
Jul 17, 2000 32.94 33.00 30.75 30.75 2,864,400 -2.19(-6.65%)
Jul 14, 2000 32.56 32.94 31.81 32.94 2,712,500 +0.38(+1.17%)
Jul 13, 2000 32.13 32.75 31.75 32.56 2,291,400 +0.43(+1.34%)
Jul 12, 2000 32.50 33.13 31.56 32.13 4,465,300 -0.37(-1.14%)
Jul 11, 2000 30.00 32.56 29.69 32.50 5,931,100 +2.50(+8.33%)
Jul 10, 2000 28.94 30.12 28.94 30.00 6,390,500 +2.38(+8.62%)
Jul 07, 2000 28.94 29.00 27.25 27.62 5,902,200 -1.32(-4.56%)
Jul 06, 2000 29.50 29.81 28.81 28.94 1,465,500 -0.56(-1.90%)
Jul 05, 2000 29.75 30.37 29.25 29.50 1,909,500 -0.25(-0.84%)
Jul 03, 2000 29.12 30.19 29.12 29.75 1,171,100 +0.75(+2.59%)
Jun 30, 2000 29.00 29.75 28.62 29.00 4,679,500 +0.00(+0.00%)
Jun 29, 2000 29.66 29.87 28.62 29.00 4,160,600 -0.66(-2.23%)
Jun 28, 2000 29.94 30.19 28.87 29.66 3,353,100 -0.28(-0.94%)
Jun 27, 2000 29.06 30.75 29.06 29.94 3,847,700 +1.07(+3.71%)
Jun 26, 2000 30.25 30.25 28.62 28.87 2,921,100 -1.38(-4.56%)
Jun 23, 2000 29.12 30.69 28.75 30.25 3,484,500 +1.13(+3.88%)
Jun 22, 2000 28.70 30.00 28.56 29.12 3,558,900 +0.42(+1.46%)
Jun 21, 2000 29.69 29.69 28.50 28.70 3,872,300 -1.36(-4.52%)
Jun 20, 2000 30.06 30.56 29.75 30.06 2,899,100 +0.00(+0.00%)
Jun 19, 2000 31.06 31.81 30.00 30.06 3,855,200 -1.00(-3.22%)
Jun 16, 2000 30.62 32.06 30.06 31.06 5,525,300 +0.44(+1.44%)
Jun 15, 2000 29.94 30.87 29.81 30.62 4,385,900 +0.68(+2.27%)
Jun 14, 2000 28.44 30.50 28.44 29.94 4,940,300 +1.75(+6.21%)
Jun 13, 2000 28.81 28.81 27.87 28.19 6,909,100 -0.68(-2.36%)
Jun 12, 2000 30.00 30.00 28.75 28.87 3,390,200 -0.14(-0.48%)
Jun 09, 2000 29.66 30.07 28.88 29.01 3,219,800 -0.64(-2.18%)
Jun 08, 2000 30.07 30.07 29.59 29.66 1,985,000 -0.47(-1.56%)
Jun 07, 2000 30.69 30.69 29.75 30.12 2,189,500 -0.57(-1.84%)
Jun 06, 2000 30.53 31.07 30.38 30.69 2,000,000 +0.16(+0.52%)
Jun 05, 2000 30.59 30.59 30.28 30.53 2,244,700 -0.47(-1.52%)
Jun 02, 2000 29.32 31.00 29.32 31.00 3,694,700 +2.16(+7.47%)
Jun 01, 2000 29.12 29.12 28.66 28.84 2,153,800 -0.38(-1.28%)
May 31, 2000 29.03 29.25 28.62 29.22 2,102,800 +0.19(+0.65%)
May 30, 2000 28.75 29.28 28.75 29.03 3,004,700 +0.38(+1.31%)
May 26, 2000 30.09 30.09 28.50 28.66 3,205,500 -1.44(-4.78%)
May 25, 2000 30.88 31.12 30.00 30.09 1,509,100 -0.78(-2.53%)
May 24, 2000 30.97 31.38 30.69 30.88 2,091,300 -0.09(-0.31%)
May 23, 2000 31.84 31.88 30.94 30.97 2,730,600 -0.88(-2.75%)
May 22, 2000 32.50 32.72 31.75 31.84 2,274,400 -0.66(-2.02%)
May 19, 2000 32.81 33.19 32.38 32.50 1,179,800 -0.31(-0.94%)
May 18, 2000 32.69 32.88 32.34 32.81 922,700 +0.12(+0.38%)
May 17, 2000 33.19 33.19 32.53 32.69 1,182,200 -0.78(-2.35%)
May 16, 2000 33.94 33.94 33.19 33.47 1,160,200 -0.47(-1.37%)
May 15, 2000 32.62 34.03 32.62 33.94 2,430,600 +1.33(+4.06%)
May 12, 2000 32.56 32.84 32.28 32.61 2,166,400 +0.05(+0.15%)
May 11, 2000 32.59 33.16 32.41 32.56 1,723,400 -0.03(-0.11%)
May 10, 2000 33.06 34.22 32.56 32.59 3,439,800 -0.47(-1.41%)
May 09, 2000 33.06 33.56 32.78 33.06 1,920,800 +0.00(+0.00%)
May 08, 2000 33.31 33.66 32.94 33.06 1,072,300 -0.25(-0.75%)
May 05, 2000 32.31 33.31 31.88 33.31 1,546,100 +1.00(+3.10%)
May 04, 2000 32.12 32.97 32.12 32.31 1,877,800 +0.50(+1.56%)
May 03, 2000 32.31 32.50 31.25 31.82 2,114,800 -0.50(-1.53%)
May 02, 2000 31.72 32.44 31.32 32.31 1,982,500 +0.59(+1.86%)
May 01, 2000 32.44 32.44 31.50 31.72 1,812,500 -0.72(-2.20%)
Apr 28, 2000 32.62 33.00 32.19 32.44 1,605,900 -0.19(-0.58%)
Apr 27, 2000 32.81 32.94 32.06 32.62 1,739,700 -0.19(-0.56%)
Apr 26, 2000 34.19 34.19 32.62 32.81 1,921,700 -1.44(-4.20%)
Apr 25, 2000 32.44 34.25 32.19 34.25 2,043,900 +1.81(+5.60%)
Apr 24, 2000 32.53 33.00 32.06 32.44 1,372,200 -0.09(-0.29%)
Apr 20, 2000 31.82 32.75 31.82 32.53 2,306,700 +1.09(+3.47%)
Apr 19, 2000 31.38 32.44 31.38 31.44 2,203,900 +0.12(+0.40%)
Apr 18, 2000 32.31 32.50 31.00 31.32 2,783,900 -1.00(-3.08%)
Apr 17, 2000 33.69 33.69 32.06 32.31 2,148,000 -1.47(-4.35%)
Apr 14, 2000 34.84 34.84 33.00 33.78 2,247,300 -1.12(-3.22%)
Apr 13, 2000 35.16 35.25 34.53 34.91 2,517,300 -0.25(-0.71%)
Apr 12, 2000 35.19 35.62 34.91 35.16 1,641,600 -0.03(-0.09%)
Apr 11, 2000 33.84 35.19 33.66 35.19 1,865,300 +1.34(+3.96%)
Apr 10, 2000 33.97 34.31 33.28 33.84 1,913,600 -0.12(-0.37%)
Apr 07, 2000 35.34 35.34 33.94 33.97 2,227,500 -1.50(-4.23%)
Apr 06, 2000 34.81 35.97 34.81 35.47 1,691,400 +0.88(+2.53%)
Apr 05, 2000 35.34 36.09 34.50 34.59 1,435,900 -0.75(-2.12%)
Apr 04, 2000 35.88 37.06 33.94 35.34 2,324,100 -0.53(-1.48%)
Apr 03, 2000 35.12 35.94 35.09 35.88 1,520,500 +0.75(+2.14%)
Mar 31, 2000 35.94 36.19 35.12 35.12 1,414,800 -0.81(-2.25%)
Mar 30, 2000 36.06 36.75 35.75 35.94 1,688,400 -0.12(-0.35%)
Mar 29, 2000 35.56 36.22 35.44 36.06 1,400,500 +0.50(+1.41%)
Mar 28, 2000 36.03 36.06 35.31 35.56 1,473,800 -0.47(-1.30%)
Mar 27, 2000 35.78 36.28 35.56 36.03 1,542,800 +0.25(+0.70%)
Mar 24, 2000 34.84 36.19 34.84 35.78 2,183,600 +1.03(+2.96%)
Mar 23, 2000 33.44 35.34 33.38 34.75 1,786,900 +1.31(+3.93%)
Mar 22, 2000 34.03 34.03 33.12 33.44 1,221,200 -0.72(-2.11%)
Mar 21, 2000 32.78 34.38 32.44 34.16 1,975,500 +1.38(+4.19%)
Mar 20, 2000 32.47 33.41 32.47 32.78 2,271,700 +0.44(+1.34%)
Mar 17, 2000 34.00 34.00 32.22 32.34 2,801,700 -2.12(-6.16%)
Mar 16, 2000 32.31 34.62 32.31 34.47 3,632,000 +2.44(+7.62%)
Mar 15, 2000 30.88 32.34 30.88 32.03 3,521,600 +1.41(+4.59%)
Mar 14, 2000 33.00 33.00 30.41 30.62 4,651,100 -3.41(-10.01%)
Mar 13, 2000 33.50 34.59 32.78 34.03 1,481,100 +0.53(+1.58%)
Mar 10, 2000 33.84 34.31 33.16 33.50 1,977,800 -0.34(-1.02%)
Mar 09, 2000 33.69 34.00 32.75 33.84 1,363,100 +0.16(+0.47%)
Mar 08, 2000 32.47 34.19 32.12 33.69 2,258,400 +1.22(+3.74%)
Mar 07, 2000 33.38 33.75 32.31 32.47 1,714,700 -0.91(-2.71%)
Mar 06, 2000 33.97 34.25 33.00 33.38 1,507,700 -0.59(-1.75%)
Mar 03, 2000 33.41 34.72 32.88 33.97 3,581,900 +0.56(+1.69%)
Mar 02, 2000 34.59 34.59 33.12 33.41 2,350,800 -1.47(-4.22%)
Mar 01, 2000 34.25 35.41 33.06 34.88 2,390,500 +0.62(+1.82%)
Feb 29, 2000 35.50 35.50 33.84 34.25 2,351,900 -1.28(-3.60%)
Feb 28, 2000 35.09 37.19 34.59 35.53 2,074,700 +0.44(+1.24%)
Feb 25, 2000 34.84 35.41 34.53 35.09 1,367,800 +0.25(+0.72%)
Feb 24, 2000 35.56 36.25 34.78 34.84 2,009,700 -0.72(-2.01%)
Feb 23, 2000 36.25 36.56 35.56 35.56 1,632,700 -0.69(-1.90%)
Feb 22, 2000 37.34 37.34 36.00 36.25 2,132,200 -1.31(-3.49%)
Feb 18, 2000 38.47 38.50 37.56 37.56 5,050,800 -0.91(-2.37%)
Feb 17, 2000 37.00 38.72 37.00 38.47 2,810,000 +1.59(+4.33%)
Feb 16, 2000 36.94 37.72 36.59 36.88 3,502,300 -0.06(-0.16%)
Feb 15, 2000 36.12 37.09 35.91 36.94 2,590,800 +0.81(+2.24%)
Feb 14, 2000 34.09 36.25 34.09 36.12 2,067,000 +2.28(+6.74%)
Feb 11, 2000 33.16 34.38 33.16 33.84 2,458,400 +1.09(+3.34%)
Feb 10, 2000 32.34 33.78 32.34 32.75 2,708,800 +0.44(+1.36%)
Feb 09, 2000 32.97 33.38 32.22 32.31 5,233,300 -0.66(-2.00%)
Feb 08, 2000 34.06 34.53 32.94 32.97 3,412,700 -1.09(-3.20%)
Feb 07, 2000 35.25 35.41 34.06 34.06 2,475,500 -1.19(-3.38%)
Feb 04, 2000 36.12 36.25 34.88 35.25 1,477,300 -0.88(-2.42%)
Feb 03, 2000 37.28 37.28 35.69 36.12 1,443,900 -1.16(-3.10%)
Feb 02, 2000 36.06 37.78 35.78 37.28 2,793,900 +1.22(+3.38%)
Feb 01, 2000 35.16 36.41 35.16 36.06 2,235,200 +1.22(+3.49%)
Jan 31, 2000 34.75 35.44 34.62 34.84 1,794,100 +0.09(+0.27%)
Jan 28, 2000 35.25 36.06 34.59 34.75 3,045,000 -0.50(-1.42%)
Jan 27, 2000 35.59 36.09 35.06 35.25 2,264,100 -0.34(-0.97%)
Jan 26, 2000 36.16 36.38 35.41 35.59 3,144,400 -0.56(-1.55%)
Jan 25, 2000 36.72 37.19 35.91 36.16 2,524,800 -0.56(-1.54%)
Jan 24, 2000 37.69 38.19 36.38 36.72 1,839,500 -0.97(-2.56%)
Jan 21, 2000 36.81 38.50 36.81 37.69 3,673,800 +0.94(+2.54%)
Jan 20, 2000 38.03 38.03 36.25 36.75 5,182,000 -2.31(-5.91%)
Jan 19, 2000 39.00 39.50 38.81 39.06 2,496,700 +0.06(+0.15%)
Jan 18, 2000 40.00 40.31 38.97 39.00 2,460,600 -1.00(-2.50%)
Jan 14, 2000 40.81 40.81 39.62 40.00 1,883,300 -0.81(-1.98%)
Jan 13, 2000 41.56 41.59 40.66 40.81 2,098,400 -0.75(-1.80%)
Jan 12, 2000 41.94 41.94 41.38 41.56 1,875,600 -0.38(-0.89%)
Jan 11, 2000 42.19 42.25 41.00 41.94 2,232,500 -0.25(-0.59%)
Jan 10, 2000 42.31 43.62 42.19 42.19 3,839,100 -0.12(-0.30%)
Jan 07, 2000 42.44 43.44 42.28 42.31 4,537,300 -0.12(-0.29%)
Jan 06, 2000 43.00 43.19 42.41 42.44 4,497,300 -0.56(-1.31%)
Jan 05, 2000 40.66 43.25 40.50 43.00 3,122,500 +2.34(+5.77%)
Jan 04, 2000 40.47 40.91 40.16 40.66 2,237,500 +0.19(+0.46%)
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.