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 31, 2008 10.66 11.46 10.65 11.26 29,563,524 +0.57(+5.33%)
Dec 30, 2008 9.860 10.70 9.650 10.69 25,456,840 +0.96(+9.87%)
Dec 29, 2008 10.00 10.25 9.520 9.730 10,085,977 -0.05(-0.51%)
Dec 26, 2008 9.390 9.840 9.300 9.780 7,650,846 +0.39(+4.15%)
Dec 24, 2008 9.640 9.660 9.310 9.390 4,561,014 -0.18(-1.88%)
Dec 23, 2008 9.400 9.770 9.260 9.570 16,502,789 +0.34(+3.68%)
Dec 22, 2008 9.900 9.990 8.950 9.230 22,863,344 -0.47(-4.85%)
Dec 19, 2008 10.04 10.13 9.610 9.700 29,015,520 -0.07(-0.72%)
Dec 18, 2008 10.56 10.57 9.720 9.770 23,334,520 -0.58(-5.60%)
Dec 17, 2008 10.16 10.92 10.08 10.35 23,902,108 -0.04(-0.38%)
Dec 16, 2008 10.07 10.40 9.820 10.39 19,701,110 +0.48(+4.84%)
Dec 15, 2008 10.23 10.50 9.760 9.910 18,699,988 -0.17(-1.69%)
Dec 12, 2008 9.370 10.14 9.250 10.08 27,406,392 +0.10(+1.00%)
Dec 11, 2008 10.06 10.58 9.730 9.980 24,014,528 -0.22(-2.16%)
Dec 10, 2008 10.10 10.30 9.910 10.20 22,592,304 +0.65(+6.81%)
Dec 09, 2008 9.540 10.28 9.220 9.550 29,108,712 -0.03(-0.31%)
Dec 08, 2008 8.810 9.770 8.750 9.580 38,981,780 +1.43(+17.55%)
Dec 05, 2008 8.110 8.260 7.458 8.150 50,774,516 +0.09(+1.12%)
Dec 04, 2008 9.170 9.170 7.930 8.060 35,760,220 -1.23(-13.24%)
Dec 03, 2008 8.750 9.410 8.630 9.290 25,643,172 -0.47(-4.82%)
Dec 02, 2008 9.750 10.01 9.370 9.760 21,725,534 +0.45(+4.83%)
Dec 01, 2008 10.18 10.42 9.260 9.310 23,760,264 -1.45(-13.48%)
Nov 28, 2008 10.40 10.80 9.970 10.76 12,413,559 +0.28(+2.67%)
Nov 26, 2008 9.480 10.52 9.240 10.48 18,450,108 +0.78(+8.04%)
Nov 25, 2008 9.560 9.850 9.040 9.700 26,161,908 +0.55(+6.01%)
Nov 24, 2008 9.000 9.340 8.600 9.150 34,169,296 +0.71(+8.41%)
Nov 21, 2008 7.610 8.500 7.270 8.440 48,356,200 +1.59(+23.21%)
Nov 20, 2008 8.070 8.120 6.800 6.850 51,015,440 -1.31(-16.05%)
Nov 19, 2008 9.350 9.370 8.110 8.160 33,917,976 -1.32(-13.92%)
Nov 18, 2008 9.920 9.980 9.250 9.480 23,025,738 -0.19(-1.96%)
Nov 17, 2008 10.51 10.69 9.660 9.670 25,278,908 -1.17(-10.79%)
Nov 14, 2008 10.97 11.83 10.78 10.84 26,037,164 -0.36(-3.21%)
Nov 13, 2008 10.43 11.30 9.500 11.20 32,873,028 +1.03(+10.13%)
Nov 12, 2008 10.49 10.87 10.16 10.17 18,126,886 -0.77(-7.04%)
Nov 11, 2008 11.16 11.37 10.63 10.94 21,032,046 -0.84(-7.13%)
Nov 10, 2008 11.80 12.04 11.55 11.78 21,505,112 +0.59(+5.27%)
Nov 07, 2008 10.47 11.28 10.39 11.19 19,670,984 +0.93(+9.06%)
Nov 06, 2008 11.50 11.72 10.15 10.26 24,528,704 -1.54(-13.05%)
Nov 05, 2008 12.22 12.45 11.70 11.80 21,870,040 -0.67(-5.37%)
Nov 04, 2008 12.34 12.57 11.35 12.47 27,858,448 +0.59(+4.97%)
Nov 03, 2008 11.83 12.12 11.28 11.88 21,106,580 +0.38(+3.30%)
Oct 31, 2008 11.37 11.58 11.05 11.50 24,524,098 +0.05(+0.44%)
Oct 30, 2008 11.69 11.88 11.01 11.45 28,523,292 +0.30(+2.69%)
Oct 29, 2008 11.04 11.75 10.53 11.15 31,629,082 +0.37(+3.43%)
Oct 28, 2008 9.500 10.83 9.000 10.78 32,922,480 +1.74(+19.25%)
Oct 27, 2008 9.460 9.720 9.040 9.040 24,813,460 -0.37(-3.93%)
Oct 24, 2008 9.330 9.940 9.050 9.410 31,853,184 -0.58(-5.81%)
Oct 23, 2008 10.63 10.85 9.520 9.990 45,428,328 -0.53(-5.04%)
Oct 22, 2008 11.69 11.76 10.15 10.52 42,081,256 -1.63(-13.42%)
Oct 21, 2008 12.12 12.79 11.75 12.15 21,362,544 -0.26(-2.10%)
Oct 20, 2008 12.20 12.42 11.73 12.41 23,577,318 +0.61(+5.17%)
Oct 17, 2008 11.89 13.07 11.58 11.80 25,963,180 -0.41(-3.36%)
Oct 16, 2008 11.55 12.28 10.96 12.21 30,054,012 +0.88(+7.77%)
Oct 15, 2008 12.64 12.76 11.25 11.33 33,351,700 -1.66(-12.78%)
Oct 14, 2008 14.65 15.00 12.60 12.99 27,870,148 -0.83(-6.01%)
Oct 13, 2008 13.39 14.14 12.10 13.82 30,195,438 +2.57(+22.84%)
Oct 10, 2008 11.64 13.20 10.51 11.25 44,538,104 -1.21(-9.71%)
Oct 09, 2008 15.06 15.86 11.98 12.46 31,006,248 -2.13(-14.60%)
Oct 08, 2008 15.16 15.49 13.40 14.59 57,365,592 -2.12(-12.69%)
Oct 07, 2008 18.45 18.94 16.71 16.71 26,208,236 -1.40(-7.73%)
Oct 06, 2008 18.65 19.00 16.70 18.11 31,042,564 -1.13(-5.87%)
Oct 03, 2008 19.81 21.18 18.98 19.24 0 -0.14(-0.72%)
Oct 02, 2008 21.08 21.18 19.24 19.38 25,943,756 -1.89(-8.89%)
Oct 01, 2008 22.35 22.35 20.79 21.27 22,614,940 -1.31(-5.80%)
Sep 30, 2008 22.06 22.61 21.74 22.58 15,930,757 +1.20(+5.61%)
Sep 29, 2008 23.20 23.29 20.93 21.38 28,674,500 -2.16(-9.18%)
Sep 26, 2008 24.43 24.50 23.40 23.54 0 -1.38(-5.54%)
Sep 25, 2008 25.77 25.97 24.53 24.92 19,047,706 -0.70(-2.73%)
Sep 24, 2008 26.08 26.64 25.35 25.62 13,371,879 +0.03(+0.12%)
Sep 23, 2008 26.56 27.21 25.46 25.59 12,924,045 -1.21(-4.51%)
Sep 22, 2008 26.60 27.50 26.46 26.80 13,239,379 +0.01(+0.04%)
Sep 19, 2008 27.01 27.50 25.55 26.79 0 +1.14(+4.44%)
Sep 18, 2008 25.67 26.15 23.09 25.65 25,622,558 +0.48(+1.91%)
Sep 17, 2008 26.15 26.72 24.98 25.17 20,876,916 -1.33(-5.02%)
Sep 16, 2008 26.33 26.73 25.18 26.50 25,314,976 -0.43(-1.60%)
Sep 15, 2008 27.70 28.33 26.48 26.93 13,847,354 -1.74(-6.07%)
Sep 12, 2008 27.42 28.88 27.35 28.67 13,568,529 +1.05(+3.80%)
Sep 11, 2008 26.67 27.74 25.93 27.62 16,808,314 +0.43(+1.58%)
Sep 10, 2008 27.12 27.76 26.19 27.19 17,299,348 +0.37(+1.38%)
Sep 09, 2008 27.26 27.82 26.82 26.82 20,777,850 -0.72(-2.61%)
Sep 08, 2008 28.85 29.57 27.12 27.54 18,328,994 -0.76(-2.69%)
Sep 05, 2008 28.54 28.68 27.24 28.30 0 -0.26(-0.91%)
Sep 04, 2008 29.71 30.18 28.25 28.56 15,162,498 -1.24(-4.16%)
Sep 03, 2008 30.46 30.66 29.12 29.80 18,097,984 -0.66(-2.17%)
Sep 02, 2008 31.75 32.00 30.16 30.46 14,635,570 -1.67(-5.20%)
Aug 29, 2008 32.38 32.50 32.01 32.13 5,762,279 -0.27(-0.83%)
Aug 28, 2008 32.33 32.70 32.12 32.40 8,067,737 +0.32(+1.00%)
Aug 27, 2008 31.85 32.38 31.42 32.08 6,314,790 +0.47(+1.49%)
Aug 26, 2008 31.34 31.74 31.09 31.61 5,636,787 +0.19(+0.60%)
Aug 25, 2008 31.81 32.29 31.25 31.42 8,877,369 -0.86(-2.66%)
Aug 22, 2008 32.28 32.31 31.47 32.28 7,689,324 +0.14(+0.44%)
Aug 21, 2008 31.76 32.37 31.33 32.14 7,655,029 +0.43(+1.36%)
Aug 20, 2008 31.36 31.79 30.85 31.71 9,636,645 +0.60(+1.93%)
Aug 19, 2008 30.95 31.62 30.82 31.11 9,186,214 +0.00(+0.00%)
Aug 18, 2008 32.07 32.38 30.90 31.11 9,097,123 -0.70(-2.20%)
Aug 15, 2008 31.87 32.14 31.28 31.81 9,138,453 -0.05(-0.16%)
Aug 14, 2008 32.02 32.48 31.65 31.86 10,743,447 -0.39(-1.21%)
Aug 13, 2008 30.90 32.49 30.80 32.25 14,131,845 +1.29(+4.17%)
Aug 12, 2008 31.29 31.81 30.84 30.96 12,259,868 -0.27(-0.86%)
Aug 11, 2008 31.74 31.74 30.73 31.23 12,175,237 -0.53(-1.67%)
Aug 08, 2008 31.80 32.01 30.65 31.76 11,710,481 -0.04(-0.13%)
Aug 07, 2008 32.01 32.42 31.69 31.80 7,748,574 -0.37(-1.15%)
Aug 06, 2008 31.93 32.73 31.69 32.17 10,758,513 +0.34(+1.07%)
Aug 05, 2008 31.31 32.03 30.69 31.83 14,390,401 +0.79(+2.55%)
Aug 04, 2008 32.16 32.16 30.74 31.04 13,090,825 -1.10(-3.42%)
Aug 01, 2008 33.75 33.75 32.01 32.14 13,428,746 -1.61(-4.77%)
Jul 31, 2008 34.78 34.80 33.61 33.75 10,824,152 -1.09(-3.13%)
Jul 30, 2008 32.68 34.84 32.68 34.84 14,671,956 +1.48(+4.44%)
Jul 29, 2008 32.89 33.48 32.81 33.36 12,444,735 +0.70(+2.14%)
Jul 28, 2008 31.74 33.27 31.52 32.66 19,571,892 +0.85(+2.67%)
Jul 25, 2008 31.45 32.39 31.28 31.81 9,750,915 +0.53(+1.69%)
Jul 24, 2008 32.81 32.96 31.20 31.28 13,799,078 -1.45(-4.43%)
Jul 23, 2008 33.82 33.82 32.49 32.73 12,252,704 -1.15(-3.39%)
Jul 22, 2008 34.14 34.15 32.98 33.88 11,269,396 -0.08(-0.24%)
Jul 21, 2008 34.17 34.17 33.25 33.96 11,619,591 +0.15(+0.44%)
Jul 18, 2008 33.70 34.36 33.06 33.81 15,360,389 +0.07(+0.21%)
Jul 17, 2008 34.47 34.71 32.49 33.74 20,063,276 -1.04(-2.99%)
Jul 16, 2008 34.84 34.90 33.44 34.78 16,071,913 +0.27(+0.78%)
Jul 15, 2008 34.72 35.31 34.00 34.51 18,770,708 -0.43(-1.23%)
Jul 14, 2008 35.49 35.66 34.44 34.94 16,724,120 +0.30(+0.87%)
Jul 11, 2008 34.23 35.23 33.75 34.64 20,187,816 +0.04(+0.12%)
Jul 10, 2008 32.33 34.96 32.26 34.60 28,759,608 +3.06(+9.70%)
Jul 09, 2008 33.99 34.10 31.49 31.54 23,881,392 -0.79(-2.44%)
Jul 08, 2008 33.54 33.54 31.02 32.33 22,554,730 -1.06(-3.17%)
Jul 07, 2008 33.17 34.54 32.66 33.39 19,298,376 +0.61(+1.86%)
Jul 04, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.00(+0.00%)
Jul 03, 2008 32.32 33.05 31.64 32.78 11,574,866 +0.67(+2.09%)
Jul 02, 2008 34.76 34.76 32.06 32.11 19,990,228 -2.33(-6.77%)
Jul 01, 2008 35.28 35.52 33.40 34.44 21,865,108 -1.18(-3.31%)
Jun 30, 2008 35.50 36.23 35.36 35.62 12,037,916 +0.24(+0.68%)
Jun 27, 2008 35.30 35.83 34.88 35.38 14,929,194 +0.08(+0.23%)
Jun 26, 2008 36.59 36.75 35.20 35.30 14,714,390 -1.64(-4.44%)
Jun 25, 2008 37.25 37.32 36.10 36.94 13,207,106 +0.05(+0.14%)
Jun 24, 2008 37.60 38.00 36.76 36.89 11,060,154 -0.82(-2.17%)
Jun 23, 2008 37.49 37.96 36.96 37.71 10,050,344 +0.37(+0.99%)
Jun 20, 2008 38.73 38.94 37.22 37.34 17,507,348 -1.78(-4.55%)
Jun 19, 2008 39.16 39.79 38.64 39.12 7,518,907 +0.02(+0.05%)
Jun 18, 2008 39.12 39.63 38.59 39.10 8,699,082 -0.35(-0.89%)
Jun 17, 2008 39.73 40.28 39.34 39.45 9,917,810 -0.25(-0.63%)
Jun 16, 2008 39.69 40.22 39.29 39.70 9,354,966 +0.24(+0.61%)
Jun 13, 2008 38.12 39.75 37.89 39.46 11,592,971 +1.72(+4.56%)
Jun 12, 2008 39.26 40.21 37.50 37.74 16,031,340 -1.58(-4.02%)
Jun 11, 2008 41.52 41.75 39.16 39.32 23,468,260 -3.40(-7.96%)
Jun 10, 2008 43.89 44.24 41.46 42.72 27,099,980 +0.55(+1.30%)
Jun 09, 2008 40.28 42.31 39.73 42.17 17,796,436 +2.95(+7.52%)
Jun 06, 2008 39.77 40.49 39.04 39.22 12,045,092 -0.86(-2.15%)
Jun 05, 2008 39.08 40.14 38.62 40.08 9,600,433 +1.18(+3.03%)
Jun 04, 2008 39.50 40.00 38.76 38.90 9,217,543 -0.70(-1.77%)
Jun 03, 2008 40.31 41.02 39.25 39.60 9,458,860 -1.03(-2.54%)
Jun 02, 2008 40.48 40.72 39.97 40.63 8,073,996 +0.04(+0.10%)
May 30, 2008 40.60 41.09 39.86 40.59 9,309,594 +0.25(+0.62%)
May 29, 2008 41.20 41.49 40.24 40.34 10,999,460 -1.23(-2.96%)
May 28, 2008 40.50 41.62 40.06 41.57 11,600,077 +1.19(+2.95%)
May 27, 2008 40.18 40.59 39.75 40.38 7,587,219 +0.13(+0.32%)
May 26, 2008 40.54 41.00 39.78 40.25 0 +0.00(+0.00%)
May 23, 2008 40.54 41.00 39.78 40.25 12,593,854 -0.55(-1.35%)
May 22, 2008 40.92 41.75 40.76 40.80 12,574,319 -0.90(-2.16%)
May 21, 2008 43.19 43.61 41.53 41.70 12,962,479 -1.53(-3.54%)
May 20, 2008 44.08 44.09 42.26 43.23 15,140,752 -1.36(-3.05%)
May 19, 2008 43.00 44.77 42.91 44.59 25,374,784 +1.44(+3.34%)
May 16, 2008 42.92 43.21 41.83 43.15 18,425,198 +0.41(+0.96%)
May 15, 2008 42.11 43.75 41.52 42.74 13,147,917 +0.74(+1.76%)
May 14, 2008 42.20 42.89 41.70 42.00 19,110,706 -0.12(-0.28%)
May 13, 2008 41.31 42.50 41.15 42.12 21,743,640 +0.51(+1.23%)
May 12, 2008 39.22 41.64 38.92 41.61 24,171,776 +2.57(+6.58%)
May 09, 2008 39.68 39.69 38.76 39.04 10,010,428 -0.61(-1.54%)
May 08, 2008 38.61 39.77 38.61 39.65 21,946,132 +1.56(+4.10%)
May 07, 2008 38.09 38.61 37.35 38.09 17,489,596 +0.09(+0.24%)
May 06, 2008 37.47 38.01 37.03 38.00 13,732,096 +1.11(+3.01%)
May 05, 2008 36.19 37.01 35.77 36.89 9,954,425 +0.78(+2.16%)
May 02, 2008 34.95 36.36 34.85 36.11 12,082,705 +1.39(+4.00%)
May 01, 2008 34.67 35.27 33.65 34.72 15,751,467 -0.06(-0.17%)
Apr 30, 2008 34.69 35.24 34.36 34.78 9,559,466 +0.13(+0.38%)
Apr 29, 2008 35.67 35.70 34.50 34.65 9,335,183 -1.09(-3.05%)
Apr 28, 2008 35.73 36.23 35.32 35.74 7,094,101 +0.02(+0.06%)
Apr 25, 2008 34.96 35.79 34.56 35.72 6,997,855 +0.87(+2.50%)
Apr 24, 2008 35.32 35.54 34.61 34.85 9,136,146 -0.40(-1.13%)
Apr 23, 2008 35.77 35.89 35.05 35.25 6,288,071 -0.45(-1.26%)
Apr 22, 2008 36.17 36.31 35.34 35.70 7,497,378 -0.55(-1.52%)
Apr 21, 2008 36.21 36.43 35.70 36.25 5,450,763 -0.01(-0.03%)
Apr 18, 2008 36.10 36.49 35.66 36.26 8,594,025 +0.69(+1.94%)
Apr 17, 2008 35.93 36.37 35.16 35.57 7,174,699 -0.40(-1.11%)
Apr 16, 2008 35.16 36.01 35.02 35.97 8,406,110 +1.13(+3.24%)
Apr 15, 2008 34.10 35.21 34.10 34.84 8,478,080 +0.91(+2.68%)
Apr 14, 2008 35.10 35.10 33.76 33.93 13,149,831 -1.22(-3.47%)
Apr 11, 2008 35.74 36.15 34.91 35.15 11,696,013 -0.96(-2.66%)
Apr 10, 2008 36.77 37.11 35.18 36.11 15,157,293 -0.73(-1.98%)
Apr 09, 2008 37.13 37.52 36.25 36.84 12,061,712 -0.34(-0.91%)
Apr 08, 2008 36.80 37.63 36.50 37.18 16,541,264 -0.26(-0.69%)
Apr 07, 2008 39.40 39.44 37.22 37.44 18,533,666 -1.56(-4.00%)
Apr 04, 2008 38.69 39.06 37.95 39.00 13,935,182 +0.46(+1.19%)
Apr 03, 2008 36.14 39.19 36.14 38.54 22,333,972 +2.11(+5.79%)
Apr 02, 2008 36.50 36.54 36.14 36.43 9,976,439 -0.11(-0.30%)
Apr 01, 2008 36.18 36.54 35.66 36.54 11,928,299 +0.48(+1.33%)
Mar 31, 2008 36.13 36.33 35.30 36.06 12,710,867 -0.05(-0.14%)
Mar 28, 2008 35.80 36.28 34.82 36.11 12,397,351 +0.73(+2.06%)
Mar 27, 2008 36.22 36.54 35.31 35.38 12,404,265 -0.65(-1.80%)
Mar 26, 2008 35.81 36.26 35.57 36.03 14,291,154 +0.29(+0.81%)
Mar 25, 2008 35.35 36.04 35.32 35.74 10,463,404 +0.70(+2.00%)
Mar 24, 2008 34.90 35.55 34.67 35.04 14,232,635 +0.36(+1.04%)
Mar 21, 2008 35.35 35.62 33.80 34.68 23,084,708 +0.00(+0.00%)
Mar 20, 2008 35.35 35.62 33.80 34.68 23,084,608 -0.94(-2.64%)
Mar 19, 2008 38.61 38.76 35.62 35.62 15,434,224 -2.98(-7.72%)
Mar 18, 2008 37.58 39.67 37.53 38.60 21,159,030 +1.50(+4.04%)
Mar 17, 2008 37.40 38.01 35.99 37.10 14,947,774 -1.29(-3.36%)
Mar 14, 2008 38.67 38.85 36.91 38.39 16,598,413 -0.08(-0.21%)
Mar 13, 2008 37.25 38.75 36.88 38.47 16,688,355 +0.68(+1.80%)
Mar 12, 2008 37.77 38.33 37.34 37.79 16,352,083 +0.03(+0.08%)
Mar 11, 2008 36.52 37.82 36.15 37.76 21,799,868 +2.12(+5.95%)
Mar 10, 2008 36.60 36.68 35.56 35.64 15,153,983 -0.96(-2.62%)
Mar 07, 2008 37.01 37.90 36.13 36.60 17,752,476 -1.77(-4.61%)
Mar 06, 2008 38.85 39.28 38.26 38.37 11,279,803 -0.34(-0.88%)
Mar 05, 2008 38.25 39.15 38.10 38.71 11,754,602 +0.71(+1.87%)
Mar 04, 2008 37.90 38.94 37.10 38.00 15,715,542 -0.32(-0.84%)
Mar 03, 2008 37.17 38.46 37.13 38.32 13,964,701 +1.18(+3.18%)
Feb 29, 2008 38.77 38.82 36.94 37.14 22,611,318 -1.98(-5.06%)
Feb 28, 2008 38.61 39.29 38.19 39.12 11,421,615 +0.10(+0.26%)
Feb 27, 2008 38.19 39.62 37.75 39.02 14,296,242 +0.52(+1.35%)
Feb 26, 2008 38.59 39.25 38.08 38.50 14,417,673 -0.35(-0.90%)
Feb 25, 2008 36.64 38.95 36.48 38.85 22,500,044 +2.30(+6.29%)
Feb 22, 2008 36.38 36.64 35.58 36.55 12,834,283 +0.25(+0.69%)
Feb 21, 2008 36.88 37.41 36.25 36.30 13,078,178 -0.53(-1.44%)
Feb 20, 2008 35.96 36.85 35.51 36.83 10,906,862 +0.63(+1.74%)
Feb 19, 2008 36.19 36.73 35.84 36.20 12,825,527 +0.48(+1.34%)
Feb 18, 2008 35.16 35.94 35.12 35.72 0 +0.00(+0.00%)
Feb 15, 2008 35.16 35.94 35.12 35.72 14,082,111 +0.36(+1.02%)
Feb 14, 2008 36.01 36.43 35.05 35.36 18,238,768 -0.15(-0.42%)
Feb 13, 2008 33.75 35.52 33.63 35.51 21,082,020 +2.02(+6.03%)
Feb 12, 2008 34.33 34.64 33.26 33.49 12,418,805 -0.57(-1.67%)
Feb 11, 2008 33.82 34.25 33.29 34.06 11,249,750 +0.30(+0.89%)
Feb 08, 2008 32.67 33.81 32.37 33.76 10,731,327 +0.98(+2.99%)
Feb 07, 2008 32.24 33.25 31.90 32.78 9,058,837 +0.37(+1.14%)
Feb 06, 2008 32.95 33.37 32.26 32.41 7,230,225 -0.26(-0.80%)
Feb 05, 2008 33.30 33.64 32.52 32.67 11,337,921 -1.41(-4.14%)
Feb 04, 2008 34.57 34.85 33.98 34.08 9,527,946 -0.20(-0.58%)
Feb 01, 2008 33.67 34.45 33.07 34.28 15,186,094 +1.19(+3.60%)
Jan 31, 2008 32.13 33.34 31.95 33.09 9,201,279 +0.39(+1.19%)
Jan 30, 2008 32.58 33.42 32.11 32.70 10,243,208 +0.04(+0.12%)
Jan 29, 2008 31.73 33.13 31.57 32.66 14,338,417 +1.21(+3.85%)
Jan 28, 2008 30.27 31.52 30.06 31.45 8,414,056 +0.76(+2.48%)
Jan 25, 2008 31.16 31.89 30.55 30.69 17,520,542 -0.12(-0.39%)
Jan 24, 2008 29.30 30.90 29.00 30.81 18,290,702 +1.62(+5.55%)
Jan 23, 2008 28.44 29.20 26.69 29.19 18,697,704 +0.40(+1.39%)
Jan 22, 2008 27.62 29.14 27.12 28.79 16,653,026 -0.31(-1.07%)
Jan 21, 2008 29.18 30.04 28.70 29.10 0 +0.00(+0.00%)
Jan 18, 2008 29.18 30.04 28.70 29.10 22,043,106 +0.31(+1.08%)
Jan 17, 2008 30.70 30.95 28.68 28.79 23,602,718 -1.84(-6.01%)
Jan 16, 2008 31.00 31.63 30.14 30.63 16,816,180 -0.56(-1.80%)
Jan 15, 2008 32.55 32.55 31.13 31.19 18,320,624 -1.71(-5.20%)
Jan 14, 2008 32.05 32.93 31.78 32.90 12,458,494 +1.17(+3.69%)
Jan 11, 2008 31.10 31.92 31.05 31.73 16,568,768 +0.29(+0.92%)
Jan 10, 2008 31.58 32.01 30.95 31.44 28,977,388 +0.19(+0.61%)
Jan 09, 2008 31.05 31.41 30.13 31.25 16,671,403 +0.25(+0.81%)
Jan 08, 2008 33.22 33.55 30.85 31.00 26,988,558 -2.11(-6.37%)
Jan 07, 2008 35.01 35.01 32.43 33.11 24,620,028 -1.76(-5.05%)
Jan 04, 2008 35.88 35.93 34.51 34.87 10,186,206 -1.32(-3.65%)
Jan 03, 2008 36.18 36.67 35.74 36.19 7,202,443 +0.06(+0.17%)
Jan 02, 2008 36.46 36.78 36.00 36.13 7,801,699 -0.42(-1.15%)
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.