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 30, 2011 8.630 8.650 8.572 8.650 18,566,804 +0.02(+0.23%)
Dec 29, 2011 8.570 8.670 8.550 8.630 17,889,164 +0.11(+1.29%)
Dec 28, 2011 8.780 8.780 8.500 8.520 26,136,146 -0.27(-3.07%)
Dec 27, 2011 8.840 8.940 8.770 8.790 18,654,652 -0.07(-0.79%)
Dec 23, 2011 8.950 8.971 8.830 8.860 18,571,840 +0.01(+0.11%)
Dec 21, 2011 8.860 8.960 8.770 8.850 26,267,556 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,236 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,528 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,340 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,328 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,676 -0.10(-1.11%)
Dec 13, 2011 9.410 9.460 8.980 9.040 25,361,688 -0.31(-3.32%)
Dec 12, 2011 9.480 9.500 9.220 9.350 21,364,600 -0.29(-3.01%)
Dec 09, 2011 9.510 9.680 9.480 9.640 22,465,104 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,776 -0.43(-4.34%)
Dec 07, 2011 9.860 9.950 9.760 9.900 21,008,716 -0.02(-0.20%)
Dec 06, 2011 9.930 10.03 9.860 9.920 21,310,022 -0.08(-0.80%)
Dec 05, 2011 10.03 10.11 9.910 10.00 32,963,682 +0.09(+0.91%)
Dec 02, 2011 9.980 10.08 9.890 9.910 25,693,100 +0.10(+1.02%)
Dec 01, 2011 9.930 9.980 9.700 9.810 21,690,050 -0.21(-2.10%)
Nov 30, 2011 9.700 10.02 9.690 10.02 37,635,160 +0.71(+7.63%)
Nov 29, 2011 9.490 9.520 9.260 9.310 21,140,462 -0.15(-1.59%)
Nov 28, 2011 9.380 9.565 9.310 9.460 31,446,252 +0.51(+5.70%)
Nov 25, 2011 8.940 9.080 8.900 8.950 13,048,768 +0.07(+0.79%)
Nov 23, 2011 9.100 9.150 8.870 8.880 36,039,064 -0.38(-4.10%)
Nov 22, 2011 9.480 9.520 9.180 9.260 29,199,450 -0.21(-2.22%)
Nov 21, 2011 9.530 9.585 9.270 9.470 33,272,082 -0.22(-2.27%)
Nov 18, 2011 9.760 9.860 9.610 9.690 22,329,764 +0.07(+0.73%)
Nov 17, 2011 10.04 10.10 9.580 9.620 39,314,772 -0.35(-3.51%)
Nov 16, 2011 10.23 10.28 9.950 9.970 34,625,960 -0.39(-3.76%)
Nov 15, 2011 10.29 10.46 10.19 10.36 24,605,844 -0.02(-0.19%)
Nov 14, 2011 10.53 10.63 10.31 10.38 23,048,128 -0.22(-2.08%)
Nov 11, 2011 10.32 10.65 10.32 10.60 22,657,122 +0.35(+3.41%)
Nov 10, 2011 10.35 10.41 10.13 10.25 22,911,262 +0.05(+0.49%)
Nov 09, 2011 10.43 10.51 10.16 10.20 34,108,068 -0.58(-5.38%)
Nov 08, 2011 10.83 10.86 10.59 10.78 33,106,628 +0.03(+0.28%)
Nov 07, 2011 10.86 11.02 10.58 10.75 33,675,640 -0.18(-1.65%)
Nov 04, 2011 10.82 10.99 10.60 10.93 24,996,484 +0.06(+0.55%)
Nov 03, 2011 10.86 10.93 10.56 10.87 26,677,476 +0.17(+1.59%)
Nov 02, 2011 10.65 10.78 10.50 10.70 27,817,656 +0.30(+2.88%)
Nov 01, 2011 10.22 10.71 10.05 10.40 46,124,136 -0.36(-3.35%)
Oct 31, 2011 11.34 11.34 10.76 10.76 39,125,596 -0.81(-7.00%)
Oct 28, 2011 11.24 11.66 11.18 11.57 32,577,920 +0.23(+2.03%)
Oct 27, 2011 10.92 11.48 10.91 11.34 62,530,772 +0.98(+9.46%)
Oct 26, 2011 10.35 10.44 10.09 10.36 28,887,088 +0.22(+2.17%)
Oct 25, 2011 10.54 10.56 10.13 10.14 31,761,306 -0.44(-4.16%)
Oct 24, 2011 10.33 10.66 10.25 10.58 36,674,644 +0.35(+3.42%)
Oct 21, 2011 10.13 10.23 10.05 10.23 28,666,988 +0.28(+2.81%)
Oct 20, 2011 9.920 10.03 9.730 9.950 36,617,840 +0.18(+1.84%)
Oct 19, 2011 10.07 10.10 9.730 9.770 35,085,324 -0.37(-3.65%)
Oct 18, 2011 9.710 10.20 9.550 10.14 48,085,948 +0.56(+5.85%)
Oct 17, 2011 10.32 10.33 9.550 9.580 56,590,312 -0.68(-6.63%)
Oct 14, 2011 10.29 10.42 10.04 10.26 38,191,400 +0.16(+1.58%)
Oct 13, 2011 10.00 10.15 9.780 10.10 42,544,540 +0.05(+0.50%)
Oct 12, 2011 9.930 10.30 9.730 10.05 109,799,576 -0.25(-2.43%)
Oct 11, 2011 10.03 10.44 9.930 10.30 54,685,824 +0.21(+2.08%)
Oct 10, 2011 10.03 10.12 9.910 10.09 29,552,808 +0.38(+3.91%)
Oct 07, 2011 10.19 10.24 9.510 9.710 44,888,728 -0.17(-1.72%)
Oct 06, 2011 9.990 10.00 9.780 9.880 69,681,680 +0.51(+5.44%)
Oct 05, 2011 9.160 9.460 9.020 9.370 42,470,392 +0.25(+2.74%)
Oct 04, 2011 8.690 9.160 8.450 9.120 49,891,108 +0.22(+2.47%)
Oct 03, 2011 9.350 9.430 8.850 8.900 53,859,652 -0.67(-7.00%)
Sep 30, 2011 9.930 10.00 9.560 9.570 37,636,348 -0.49(-4.87%)
Sep 29, 2011 10.25 10.28 9.800 10.06 33,805,204 +0.10(+0.95%)
Sep 28, 2011 10.49 10.54 9.950 9.965 33,850,092 -0.52(-4.91%)
Sep 27, 2011 10.75 10.88 10.39 10.48 30,923,088 +0.03(+0.29%)
Sep 26, 2011 10.24 10.45 9.910 10.45 32,226,472 +0.38(+3.77%)
Sep 23, 2011 10.03 10.31 9.950 10.07 39,774,164 -0.04(-0.40%)
Sep 22, 2011 10.38 10.47 9.940 10.11 61,097,336 -0.73(-6.73%)
Sep 21, 2011 11.25 11.34 10.84 10.84 27,443,532 -0.41(-3.64%)
Sep 20, 2011 11.57 11.62 11.22 11.25 22,856,140 -0.33(-2.85%)
Sep 19, 2011 11.73 11.75 11.40 11.58 23,655,690 -0.39(-3.26%)
Sep 16, 2011 12.03 12.09 11.82 11.97 23,731,160 -0.01(-0.08%)
Sep 15, 2011 11.91 12.01 11.78 11.98 19,886,038 +0.25(+2.13%)
Sep 14, 2011 11.85 11.85 11.42 11.73 25,401,788 +0.10(+0.86%)
Sep 13, 2011 11.57 11.71 11.38 11.63 23,014,408 +0.08(+0.69%)
Sep 12, 2011 11.37 11.70 11.21 11.55 28,970,498 -0.03(-0.26%)
Sep 09, 2011 11.83 11.90 11.50 11.58 24,980,780 -0.45(-3.74%)
Sep 08, 2011 12.19 12.34 11.96 12.03 15,721,866 -0.22(-1.80%)
Sep 07, 2011 12.02 12.27 11.98 12.25 16,624,821 +0.48(+4.08%)
Sep 06, 2011 11.55 11.84 11.43 11.77 23,961,988 -0.27(-2.24%)
Sep 02, 2011 12.17 12.27 11.94 12.04 17,958,934 -0.45(-3.60%)
Sep 01, 2011 12.68 12.88 12.49 12.49 19,995,204 -0.31(-2.42%)
Aug 31, 2011 12.52 12.93 12.50 12.80 31,033,860 +0.44(+3.56%)
Aug 30, 2011 12.26 12.45 12.10 12.36 23,904,766 -0.06(-0.48%)
Aug 29, 2011 12.16 12.43 12.04 12.42 15,592,970 +0.56(+4.72%)
Aug 26, 2011 11.51 11.96 11.32 11.86 21,455,806 +0.27(+2.33%)
Aug 25, 2011 11.93 12.00 11.54 11.59 24,602,624 -0.28(-2.36%)
Aug 24, 2011 11.64 11.88 11.51 11.87 24,317,712 +0.19(+1.63%)
Aug 23, 2011 11.33 11.68 11.27 11.68 26,012,526 +0.45(+4.01%)
Aug 22, 2011 11.78 11.79 11.20 11.23 27,981,036 +0.02(+0.18%)
Aug 19, 2011 11.23 11.75 11.11 11.21 29,654,912 -0.30(-2.61%)
Aug 18, 2011 11.91 11.93 11.41 11.51 35,228,976 -0.75(-6.12%)
Aug 17, 2011 12.37 12.58 12.15 12.26 19,141,930 +0.00(+0.00%)
Aug 16, 2011 12.34 12.52 12.15 12.26 20,561,938 -0.30(-2.39%)
Aug 15, 2011 12.48 12.60 12.40 12.56 19,790,036 +0.30(+2.45%)
Aug 12, 2011 12.55 12.58 12.11 12.26 36,117,156 +0.01(+0.08%)
Aug 11, 2011 11.81 12.44 11.56 12.25 40,351,144 +0.65(+5.60%)
Aug 10, 2011 12.01 12.09 11.54 11.60 37,281,168 -0.64(-5.23%)
Aug 09, 2011 12.16 12.24 11.33 12.24 41,551,224 +0.91(+8.03%)
Aug 08, 2011 12.16 12.39 11.27 11.33 59,632,352 -1.46(-11.42%)
Aug 05, 2011 13.15 13.27 12.29 12.79 50,822,956 -0.15(-1.16%)
Aug 04, 2011 14.06 14.12 12.94 12.94 50,728,140 -1.32(-9.26%)
Aug 03, 2011 14.18 14.29 13.85 14.26 30,905,700 +0.10(+0.71%)
Aug 02, 2011 14.62 14.77 14.15 14.16 23,306,692 -0.59(-4.00%)
Aug 01, 2011 15.08 15.15 14.52 14.75 22,900,556 +0.02(+0.14%)
Jul 29, 2011 14.55 14.93 14.50 14.73 22,241,270 -0.10(-0.67%)
Jul 28, 2011 14.94 15.21 14.80 14.83 19,622,508 -0.10(-0.67%)
Jul 27, 2011 15.34 15.41 14.91 14.93 22,728,604 -0.55(-3.55%)
Jul 26, 2011 15.58 15.72 15.43 15.48 14,939,044 -0.17(-1.09%)
Jul 25, 2011 15.62 15.79 15.58 15.65 13,298,122 -0.18(-1.14%)
Jul 22, 2011 15.73 15.84 15.73 15.83 11,848,215 +0.06(+0.38%)
Jul 21, 2011 15.59 15.80 15.48 15.77 18,841,684 +0.26(+1.68%)
Jul 20, 2011 15.54 15.68 15.46 15.51 18,781,516 +0.07(+0.45%)
Jul 19, 2011 15.29 15.49 15.25 15.44 23,360,828 +0.27(+1.78%)
Jul 18, 2011 15.35 15.36 15.10 15.17 22,661,320 -0.31(-2.00%)
Jul 15, 2011 15.52 15.60 15.37 15.48 20,410,484 +0.02(+0.13%)
Jul 14, 2011 15.90 15.93 15.40 15.46 21,693,402 -0.39(-2.46%)
Jul 13, 2011 15.83 16.04 15.76 15.85 22,665,208 +0.14(+0.89%)
Jul 12, 2011 15.79 16.10 15.70 15.71 34,178,824 -0.20(-1.26%)
Jul 11, 2011 16.11 16.16 15.70 15.91 42,931,608 -0.47(-2.87%)
Jul 08, 2011 16.25 16.39 16.12 16.38 19,397,776 -0.11(-0.67%)
Jul 07, 2011 16.37 16.60 16.25 16.49 26,134,856 +0.25(+1.54%)
Jul 06, 2011 16.31 16.39 16.15 16.24 18,890,328 -0.15(-0.92%)
Jul 05, 2011 16.40 16.42 16.20 16.39 19,493,304 +0.08(+0.49%)
Jul 01, 2011 15.99 16.36 15.89 16.31 18,562,560 +0.45(+2.84%)
Jun 30, 2011 15.90 16.15 15.82 15.86 22,186,476 +0.04(+0.25%)
Jun 29, 2011 15.84 15.96 15.58 15.82 17,482,924 +0.17(+1.09%)
Jun 28, 2011 15.37 15.67 15.33 15.65 15,036,826 +0.37(+2.42%)
Jun 27, 2011 15.22 15.39 15.04 15.28 13,409,465 +0.05(+0.33%)
Jun 24, 2011 15.34 15.55 15.14 15.23 25,749,932 -0.05(-0.33%)
Jun 23, 2011 15.01 15.30 14.70 15.28 27,057,184 -0.01(-0.07%)
Jun 22, 2011 15.29 15.60 15.21 15.29 16,117,233 -0.08(-0.52%)
Jun 21, 2011 14.94 15.42 14.92 15.37 18,323,046 +0.59(+3.99%)
Jun 20, 2011 14.75 14.85 14.75 14.78 12,150,412 +0.06(+0.41%)
Jun 17, 2011 14.85 14.90 14.59 14.72 24,091,404 -0.07(-0.47%)
Jun 16, 2011 14.90 15.12 14.62 14.79 24,207,240 -0.17(-1.14%)
Jun 15, 2011 15.17 15.27 14.88 14.96 26,207,036 -0.45(-2.92%)
Jun 14, 2011 15.22 15.50 15.21 15.41 17,340,724 +0.31(+2.05%)
Jun 13, 2011 15.29 15.44 14.91 15.10 19,396,052 -0.18(-1.18%)
Jun 10, 2011 15.42 15.60 15.17 15.28 19,196,244 -0.22(-1.42%)
Jun 09, 2011 15.49 15.62 15.35 15.50 16,701,116 +0.09(+0.58%)
Jun 08, 2011 15.60 15.74 15.33 15.41 21,041,112 -0.28(-1.78%)
Jun 07, 2011 15.74 16.03 15.69 15.69 21,513,580 +0.08(+0.51%)
Jun 06, 2011 15.92 15.97 15.55 15.61 16,486,059 -0.31(-1.95%)
Jun 03, 2011 16.20 16.10 15.77 15.92 17,799,424 -0.19(-1.18%)
May 24, 2011 16.08 16.30 15.87 16.11 20,715,468 +0.13(+0.81%)
May 23, 2011 15.96 16.09 15.83 15.98 23,121,174 -0.28(-1.72%)
May 20, 2011 16.61 16.69 16.26 16.26 24,806,632 -0.41(-2.46%)
May 19, 2011 16.78 16.95 16.56 16.67 19,907,944 -0.02(-0.12%)
May 18, 2011 16.49 16.72 16.32 16.69 17,601,104 +0.24(+1.46%)
May 17, 2011 16.81 16.94 16.29 16.45 38,060,444 -0.47(-2.78%)
May 16, 2011 17.00 17.29 16.85 16.92 17,867,152 -0.18(-1.05%)
May 13, 2011 17.09 17.20 16.80 17.10 24,365,152 -0.05(-0.29%)
May 12, 2011 16.89 17.28 16.75 17.15 21,878,938 +0.10(+0.59%)
May 11, 2011 17.43 17.47 17.00 17.05 26,989,076 -0.47(-2.68%)
May 10, 2011 17.52 17.62 17.27 17.52 17,808,630 -0.01(-0.06%)
May 09, 2011 17.16 17.58 17.05 17.53 20,518,162 +0.38(+2.22%)
May 06, 2011 17.29 17.37 16.97 17.15 27,192,788 +0.14(+0.82%)
May 05, 2011 17.19 17.50 16.83 17.01 42,494,936 -0.46(-2.63%)
May 04, 2011 17.75 17.77 17.14 17.47 52,911,996 -0.20(-1.13%)
May 03, 2011 17.17 17.96 17.13 17.67 74,981,320 +0.45(+2.61%)
May 02, 2011 17.25 17.26 17.20 17.22 27,372,652 +0.22(+1.29%)
Apr 29, 2011 17.06 17.12 16.71 17.00 20,690,074 -0.09(-0.53%)
Apr 28, 2011 17.09 17.24 16.97 17.09 17,833,926 -0.09(-0.52%)
Apr 27, 2011 17.10 17.20 16.75 17.18 18,426,212 +0.15(+0.87%)
Apr 26, 2011 16.94 17.06 16.76 17.03 18,293,256 +0.14(+0.83%)
Apr 25, 2011 16.91 16.98 16.66 16.89 15,553,641 -0.08(-0.47%)
Apr 21, 2011 16.58 17.03 16.55 16.97 23,802,032 +0.33(+1.98%)
Apr 20, 2011 16.75 16.80 16.61 16.64 26,188,864 +0.40(+2.46%)
Apr 19, 2011 16.21 16.48 16.16 16.24 23,763,404 +0.11(+0.68%)
Apr 18, 2011 16.36 16.37 15.88 16.13 35,250,552 -0.39(-2.36%)
Apr 15, 2011 16.58 16.61 16.44 16.52 17,785,024 -0.03(-0.18%)
Apr 14, 2011 16.65 16.74 16.45 16.55 29,933,176 +0.00(+0.00%)
Apr 13, 2011 16.87 16.90 16.38 16.55 40,185,828 -0.15(-0.90%)
Apr 12, 2011 16.91 17.10 16.53 16.70 81,326,328 -1.07(-6.02%)
Apr 11, 2011 18.06 18.19 17.65 17.77 43,329,180 -0.15(-0.84%)
Apr 08, 2011 18.29 18.47 17.75 17.92 29,376,256 -0.20(-1.10%)
Apr 07, 2011 18.16 18.29 17.84 18.12 29,135,550 -0.01(-0.06%)
Apr 06, 2011 18.22 18.30 18.10 18.13 26,501,896 +0.08(+0.44%)
Apr 05, 2011 17.54 18.06 17.45 18.05 30,589,536 +0.49(+2.79%)
Apr 04, 2011 17.42 17.64 17.42 17.56 13,602,309 +0.09(+0.52%)
Apr 01, 2011 17.80 17.80 17.41 17.47 24,900,058 -0.19(-1.08%)
Mar 31, 2011 17.51 17.75 17.50 17.66 16,385,894 +0.02(+0.11%)
Mar 30, 2011 17.68 17.75 17.35 17.64 23,588,992 +0.15(+0.86%)
Mar 29, 2011 17.45 17.54 17.27 17.49 18,987,660 +0.25(+1.45%)
Mar 28, 2011 17.13 17.43 17.02 17.24 19,387,700 +0.15(+0.88%)
Mar 25, 2011 17.17 17.24 17.05 17.09 15,525,660 -0.02(-0.12%)
Mar 24, 2011 17.17 17.19 16.85 17.11 21,259,592 +0.16(+0.94%)
Mar 23, 2011 16.41 17.02 16.38 16.95 26,588,044 +0.50(+3.04%)
Mar 22, 2011 16.52 16.55 16.33 16.45 13,476,976 -0.10(-0.61%)
Mar 21, 2011 16.41 16.56 16.35 16.55 18,663,926 +0.44(+2.74%)
Mar 18, 2011 16.33 16.33 16.04 16.11 25,070,672 +0.10(+0.62%)
Mar 17, 2011 15.95 16.09 15.75 16.01 24,408,256 +0.36(+2.27%)
Mar 16, 2011 16.06 16.10 15.50 15.65 32,636,116 -0.38(-2.40%)
Mar 15, 2011 15.83 16.13 15.77 16.04 30,350,616 -0.08(-0.50%)
Mar 14, 2011 15.95 16.15 15.90 16.12 17,830,888 +0.09(+0.56%)
Mar 11, 2011 15.48 16.13 15.42 16.03 22,819,822 +0.23(+1.46%)
Mar 10, 2011 16.07 16.10 15.80 15.80 30,199,820 -0.50(-3.07%)
Mar 09, 2011 16.33 16.58 16.21 16.30 20,247,168 -0.19(-1.15%)
Mar 08, 2011 16.24 16.55 16.06 16.49 19,619,876 +0.24(+1.48%)
Mar 07, 2011 16.58 16.75 16.08 16.25 21,354,542 -0.32(-1.96%)
Mar 04, 2011 16.77 16.80 16.37 16.57 18,617,484 -0.05(-0.33%)
Mar 03, 2011 16.37 16.77 16.36 16.63 19,139,284 +0.45(+2.78%)
Mar 02, 2011 16.19 16.43 16.13 16.18 20,181,708 -0.05(-0.31%)
Mar 01, 2011 16.93 16.94 16.21 16.23 29,791,276 -0.62(-3.68%)
Feb 28, 2011 16.81 16.93 16.67 16.85 21,711,142 +0.17(+1.02%)
Feb 25, 2011 16.84 16.89 16.50 16.68 18,893,684 +0.13(+0.79%)
Feb 24, 2011 16.27 16.78 16.25 16.55 28,418,052 +0.11(+0.67%)
Feb 23, 2011 16.38 16.63 15.96 16.44 39,414,072 -0.10(-0.60%)
Feb 22, 2011 16.98 17.15 16.47 16.54 46,108,304 -0.74(-4.28%)
Feb 18, 2011 17.57 17.58 17.13 17.28 22,872,808 -0.24(-1.37%)
Feb 17, 2011 17.55 17.63 17.37 17.52 16,929,372 -0.07(-0.40%)
Feb 16, 2011 17.57 17.64 17.42 17.59 19,872,454 +0.19(+1.09%)
Feb 15, 2011 17.53 17.63 17.35 17.40 19,999,944 -0.19(-1.08%)
Feb 14, 2011 17.39 17.68 17.36 17.59 23,185,408 +0.22(+1.27%)
Feb 11, 2011 17.13 17.43 16.97 17.37 21,831,832 +0.19(+1.11%)
Feb 10, 2011 17.00 17.21 16.99 17.18 21,558,694 +0.02(+0.12%)
Feb 09, 2011 17.21 17.32 17.05 17.16 25,035,878 -0.24(-1.38%)
Feb 08, 2011 17.41 17.48 17.20 17.40 20,066,964 +0.08(+0.46%)
Feb 07, 2011 17.33 17.47 17.28 17.32 26,137,638 +0.18(+1.05%)
Feb 04, 2011 17.34 17.39 17.01 17.14 18,287,376 +0.12(+0.71%)
Feb 03, 2011 17.18 17.25 16.84 17.02 25,290,484 -0.19(-1.10%)
Feb 02, 2011 17.21 17.37 17.07 17.21 26,191,080 -0.11(-0.64%)
Feb 01, 2011 16.66 17.37 16.64 17.32 55,734,860 +0.75(+4.53%)
Jan 31, 2011 16.18 16.57 16.18 16.57 28,783,934 +0.44(+2.73%)
Jan 28, 2011 16.55 16.55 16.00 16.13 28,324,570 -0.34(-2.06%)
Jan 27, 2011 16.61 16.63 16.30 16.47 19,170,104 -0.13(-0.78%)
Jan 26, 2011 16.34 16.63 16.32 16.60 29,269,072 +0.36(+2.22%)
Jan 25, 2011 16.33 16.36 16.06 16.24 32,926,860 -0.19(-1.16%)
Jan 24, 2011 15.87 16.53 15.82 16.43 41,538,952 +0.64(+4.05%)
Jan 21, 2011 16.07 16.20 15.77 15.79 27,956,804 -0.19(-1.19%)
Jan 20, 2011 15.91 16.01 15.60 15.98 40,231,264 -0.08(-0.50%)
Jan 19, 2011 16.36 16.38 16.03 16.06 36,020,280 -0.21(-1.30%)
Jan 18, 2011 16.19 16.34 16.12 16.27 34,179,104 +0.30(+1.88%)
Jan 14, 2011 15.79 16.07 15.75 15.97 41,012,568 +0.22(+1.40%)
Jan 13, 2011 16.13 16.18 15.64 15.75 69,072,216 -0.49(-3.02%)
Jan 12, 2011 16.39 16.42 16.12 16.24 42,101,384 -0.09(-0.55%)
Jan 11, 2011 16.28 16.45 16.10 16.33 72,399,848 -0.16(-0.97%)
Jan 10, 2011 16.71 16.71 16.40 16.49 59,090,260 +0.07(+0.43%)
Jan 07, 2011 16.45 16.47 16.10 16.42 36,302,476 +0.06(+0.37%)
Jan 06, 2011 16.72 16.72 16.23 16.36 37,679,768 -0.12(-0.73%)
Jan 05, 2011 16.34 16.59 16.11 16.48 48,285,816 -0.04(-0.24%)
Jan 04, 2011 16.45 16.59 16.21 16.52 75,556,176 +0.72(+4.56%)
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.