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, 2015 9.870 9.870 9.870 0 -0.09(-0.90%)
Dec 30, 2015 9.940 10.03 9.850 9.960 23,520,438 -0.17(-1.68%)
Dec 29, 2015 10.11 10.27 10.00 10.13 13,433,902 +0.15(+1.50%)
Dec 28, 2015 10.00 10.01 9.810 9.980 15,608,430 -0.14(-1.38%)
Dec 24, 2015 10.12 10.12 10.12 0 -0.07(-0.69%)
Dec 23, 2015 9.700 10.22 9.680 10.19 39,055,876 +0.63(+6.59%)
Dec 22, 2015 9.350 9.570 9.260 9.560 19,474,104 +0.24(+2.58%)
Dec 21, 2015 9.350 9.425 9.230 9.320 24,985,532 +0.09(+0.98%)
Dec 18, 2015 9.160 9.410 9.130 9.230 32,459,694 +0.08(+0.87%)
Dec 17, 2015 9.200 9.245 9.035 9.150 21,600,364 -0.09(-0.97%)
Dec 16, 2015 9.230 9.270 9.070 9.240 25,542,980 +0.12(+1.32%)
Dec 15, 2015 9.100 9.340 9.080 9.120 27,930,704 +0.12(+1.33%)
Dec 14, 2015 8.840 9.050 8.680 9.000 36,684,144 +0.14(+1.58%)
Dec 11, 2015 8.980 9.020 8.760 8.860 31,180,184 -0.31(-3.38%)
Dec 10, 2015 8.790 9.340 8.740 9.170 36,464,540 +0.43(+4.92%)
Dec 09, 2015 8.630 8.790 8.500 8.740 28,185,816 +0.22(+2.58%)
Dec 08, 2015 8.810 8.820 8.500 8.520 48,871,640 -0.52(-5.75%)
Dec 07, 2015 9.460 9.470 8.950 9.040 37,438,220 -0.30(-3.21%)
Dec 04, 2015 9.030 9.375 9.000 9.340 29,518,708 +0.35(+3.89%)
Dec 03, 2015 9.360 9.400 8.910 8.990 23,319,584 -0.36(-3.85%)
Dec 02, 2015 9.420 9.575 9.310 9.350 25,571,352 -0.13(-1.37%)
Dec 01, 2015 9.460 9.600 9.410 9.480 25,544,148 +0.12(+1.28%)
Nov 30, 2015 9.330 9.510 9.310 9.360 24,070,204 +0.04(+0.43%)
Nov 27, 2015 9.320 9.460 9.295 9.320 9,841,053 -0.09(-0.96%)
Nov 25, 2015 9.410 9.410 9.410 0 +0.32(+3.52%)
Nov 24, 2015 9.070 9.200 8.970 9.090 26,982,272 +0.02(+0.22%)
Nov 23, 2015 9.070 44,189,988 +0.38(+4.37%)
Nov 20, 2015 8.810 8.900 8.590 8.690 24,866,448 -0.07(-0.80%)
Nov 19, 2015 8.510 8.780 8.500 8.760 32,515,344 +0.35(+4.16%)
Nov 18, 2015 8.310 8.410 8.220 8.410 23,781,792 +0.14(+1.69%)
Nov 17, 2015 8.330 8.460 8.240 8.270 34,652,472 -0.02(-0.24%)
Nov 16, 2015 7.970 8.320 7.960 8.290 33,644,252 +0.30(+3.75%)
Nov 13, 2015 7.850 8.060 7.820 7.990 26,216,884 +0.17(+2.17%)
Nov 12, 2015 8.000 8.003 7.810 7.820 39,148,568 -0.26(-3.22%)
Nov 11, 2015 8.380 8.470 8.080 8.080 33,486,784 -0.27(-3.23%)
Nov 10, 2015 8.600 8.610 8.340 8.350 28,315,746 -0.26(-3.02%)
Nov 09, 2015 8.970 9.000 8.500 8.610 43,460,876 -0.48(-5.28%)
Nov 06, 2015 9.110 9.180 8.980 9.090 23,359,584 -0.11(-1.20%)
Nov 05, 2015 9.270 9.320 9.060 9.200 22,501,930 -0.18(-1.92%)
Nov 04, 2015 9.450 9.510 9.270 9.380 22,172,562 +0.00(+0.00%)
Nov 03, 2015 9.200 9.580 9.190 9.380 25,608,008 +0.21(+2.29%)
Nov 02, 2015 8.950 9.240 8.930 9.170 29,980,878 +0.24(+2.69%)
Oct 30, 2015 8.970 9.055 8.870 8.930 34,944,580 -0.02(-0.22%)
Oct 29, 2015 8.900 9.010 8.820 8.950 29,431,796 -0.04(-0.44%)
Oct 28, 2015 8.750 9.130 8.710 8.990 33,237,864 +0.26(+2.98%)
Oct 27, 2015 8.790 8.940 8.620 8.730 26,939,524 -0.04(-0.46%)
Oct 26, 2015 9.130 9.190 8.710 8.770 25,970,278 -0.37(-4.05%)
Oct 23, 2015 9.160 9.280 9.060 9.140 20,297,266 +0.05(+0.55%)
Oct 22, 2015 9.160 9.490 9.051 9.090 34,025,880 -0.02(-0.22%)
Oct 21, 2015 9.390 9.430 9.110 9.110 20,482,014 -0.30(-3.19%)
Oct 20, 2015 9.360 9.460 9.310 9.410 25,703,814 -0.01(-0.11%)
Oct 19, 2015 9.430 9.570 9.360 9.420 23,059,242 -0.13(-1.36%)
Oct 16, 2015 9.780 9.790 9.430 9.550 27,323,516 -0.15(-1.55%)
Oct 15, 2015 9.930 10.00 9.630 9.700 49,797,328 -0.25(-2.51%)
Oct 14, 2015 10.09 10.11 9.910 9.950 42,257,624 -0.08(-0.80%)
Oct 13, 2015 9.960 10.22 9.860 10.03 36,235,668 -0.05(-0.50%)
Oct 12, 2015 10.28 10.29 9.965 10.08 31,441,646 -0.18(-1.75%)
Oct 09, 2015 10.67 10.92 10.25 10.26 78,717,520 -0.75(-6.81%)
Oct 08, 2015 10.85 11.11 10.63 11.01 36,298,328 +0.07(+0.64%)
Oct 07, 2015 11.15 11.18 10.66 10.94 41,606,104 -0.04(-0.36%)
Oct 06, 2015 10.43 11.03 10.41 10.98 57,249,892 +0.57(+5.48%)
Oct 05, 2015 9.610 10.45 9.600 10.41 48,436,008 +0.89(+9.35%)
Oct 02, 2015 9.150 9.520 9.100 9.520 28,139,602 +0.26(+2.81%)
Oct 01, 2015 9.710 9.850 9.190 9.260 36,864,008 -0.40(-4.14%)
Sep 30, 2015 9.610 9.710 9.430 9.660 41,954,500 +0.21(+2.22%)
Sep 29, 2015 9.620 9.770 9.360 9.450 39,300,480 -0.14(-1.46%)
Sep 28, 2015 9.460 9.640 9.200 9.590 95,689,456 +0.52(+5.73%)
Sep 25, 2015 9.250 9.290 8.960 9.070 19,005,114 -0.11(-1.20%)
Sep 24, 2015 9.070 9.260 8.860 9.180 25,767,782 -0.02(-0.22%)
Sep 23, 2015 9.580 9.590 9.190 9.200 20,938,516 -0.30(-3.16%)
Sep 22, 2015 9.600 9.630 9.380 9.500 25,291,714 -0.40(-4.04%)
Sep 21, 2015 9.980 10.10 9.905 9.900 17,708,768 -0.07(-0.70%)
Sep 18, 2015 9.850 10.03 9.760 9.970 29,097,120 +0.02(+0.20%)
Sep 17, 2015 9.810 10.16 9.750 9.950 24,505,816 +0.09(+0.91%)
Sep 16, 2015 9.700 9.880 9.700 9.860 19,894,378 +0.23(+2.39%)
Sep 15, 2015 9.390 9.710 9.370 9.630 17,947,248 +0.25(+2.67%)
Sep 14, 2015 9.580 9.610 9.320 9.380 31,255,136 -0.27(-2.80%)
Sep 11, 2015 9.600 9.750 9.540 9.650 19,595,512 +0.02(+0.21%)
Sep 10, 2015 9.560 9.720 9.510 9.630 29,546,624 +0.06(+0.63%)
Sep 09, 2015 9.920 9.935 9.530 9.570 29,462,628 -0.15(-1.54%)
Sep 08, 2015 9.870 9.870 9.600 9.720 18,038,328 +0.23(+2.42%)
Sep 04, 2015 9.490 9.490 9.490 0 -0.08(-0.84%)
Sep 03, 2015 9.400 9.750 9.350 9.570 28,212,600 +0.25(+2.68%)
Sep 02, 2015 9.390 9.390 9.010 9.320 40,481,052 +0.10(+1.08%)
Sep 01, 2015 9.150 9.320 9.070 9.220 32,622,770 -0.23(-2.43%)
Aug 31, 2015 9.270 9.530 9.220 9.450 30,465,208 +0.04(+0.43%)
Aug 28, 2015 8.880 9.420 8.810 9.410 42,078,956 +0.55(+6.21%)
Aug 27, 2015 8.400 8.920 8.380 8.860 27,416,502 +0.60(+7.26%)
Aug 26, 2015 8.260 8.290 8.015 8.260 27,805,602 +0.15(+1.85%)
Aug 25, 2015 8.630 8.660 8.110 8.110 26,288,328 -0.09(-1.10%)
Aug 24, 2015 8.200 8.540 7.970 8.200 41,139,432 -0.53(-6.07%)
Aug 21, 2015 8.970 8.984 8.730 8.730 25,195,140 -0.30(-3.32%)
Aug 20, 2015 9.190 9.220 8.980 9.030 17,703,008 -0.08(-0.88%)
Aug 19, 2015 9.180 9.290 9.100 9.110 18,600,066 -0.16(-1.73%)
Aug 18, 2015 9.300 9.355 9.240 9.270 16,226,436 -0.16(-1.70%)
Aug 17, 2015 9.310 9.490 9.260 9.430 10,930,118 +0.02(+0.21%)
Aug 14, 2015 9.320 9.430 9.280 9.410 13,248,108 +0.10(+1.07%)
Aug 13, 2015 9.520 9.520 9.300 9.310 14,470,867 -0.20(-2.10%)
Aug 12, 2015 9.390 9.560 9.280 9.510 28,743,122 +0.03(+0.32%)
Aug 11, 2015 9.700 9.740 9.420 9.480 39,786,544 -0.60(-5.95%)
Aug 10, 2015 9.530 10.09 9.410 10.08 27,944,424 +0.67(+7.12%)
Aug 07, 2015 9.820 10.06 9.360 9.410 33,244,852 -0.50(-5.05%)
Aug 06, 2015 9.760 9.955 9.640 9.910 22,657,908 +0.15(+1.54%)
Aug 05, 2015 9.910 10.15 9.750 9.760 24,967,108 +0.03(+0.31%)
Aug 04, 2015 9.940 10.07 9.680 9.730 24,550,544 +0.09(+0.93%)
Aug 03, 2015 9.820 9.820 9.580 9.640 21,544,748 -0.23(-2.33%)
Jul 31, 2015 10.09 10.14 9.860 9.870 18,334,470 -0.11(-1.10%)
Jul 30, 2015 10.19 10.25 9.875 9.980 19,832,160 -0.18(-1.77%)
Jul 29, 2015 9.920 10.22 9.890 10.16 31,602,252 +0.29(+2.94%)
Jul 28, 2015 9.750 9.925 9.605 9.870 27,138,556 +0.25(+2.60%)
Jul 27, 2015 9.710 9.990 9.590 9.620 27,876,206 -0.19(-1.94%)
Jul 24, 2015 9.910 9.910 9.650 9.810 27,614,442 -0.15(-1.51%)
Jul 23, 2015 10.09 10.19 9.900 9.960 21,991,928 -0.03(-0.30%)
Jul 22, 2015 10.16 10.16 9.960 9.990 40,625,084 -0.24(-2.35%)
Jul 21, 2015 10.20 10.44 10.16 10.23 24,255,042 +0.03(+0.29%)
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,844 -0.29(-2.76%)
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644 -0.02(-0.19%)
Jul 16, 2015 10.65 10.65 10.43 10.51 16,328,637 -0.06(-0.57%)
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,460 -0.20(-1.86%)
Jul 14, 2015 10.77 10.86 10.65 10.77 17,362,792 -0.05(-0.46%)
Jul 13, 2015 10.77 10.84 10.69 10.82 19,073,356 +0.19(+1.79%)
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,272 +0.04(+0.38%)
Jul 09, 2015 10.74 10.97 10.57 10.59 40,232,128 +0.09(+0.86%)
Jul 08, 2015 10.95 10.99 10.39 10.50 45,898,436 -0.56(-5.06%)
Jul 07, 2015 10.96 11.11 10.58 11.06 31,459,018 +0.03(+0.27%)
Jul 06, 2015 10.95 11.13 10.92 11.03 18,037,042 -0.07(-0.63%)
Jul 02, 2015 11.10 11.10 11.10 0 +0.03(+0.27%)
Jul 01, 2015 11.20 11.23 10.94 11.07 28,330,936 -0.08(-0.72%)
Jun 30, 2015 11.45 11.50 11.15 11.15 22,622,744 -0.20(-1.76%)
Jun 29, 2015 11.48 11.61 11.34 11.35 19,925,648 -0.34(-2.91%)
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269 +0.12(+1.04%)
Jun 25, 2015 11.76 11.77 11.55 11.57 15,483,985 -0.17(-1.45%)
Jun 24, 2015 11.71 11.85 11.69 11.74 18,029,456 +0.00(+0.00%)
Jun 23, 2015 11.79 11.83 11.71 11.74 16,462,764 -0.02(-0.17%)
Jun 22, 2015 11.90 11.90 11.69 11.76 24,090,148 -0.17(-1.42%)
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,600 +0.01(+0.08%)
Jun 18, 2015 12.00 12.07 11.87 11.92 13,423,190 -0.04(-0.33%)
Jun 17, 2015 12.03 12.04 11.85 11.96 14,741,916 -0.06(-0.50%)
Jun 16, 2015 11.97 12.05 11.92 12.02 12,010,831 +0.02(+0.17%)
Jun 15, 2015 11.97 12.09 11.92 12.00 12,751,691 -0.06(-0.50%)
Jun 12, 2015 12.07 12.16 12.02 12.06 14,542,262 -0.03(-0.25%)
Jun 11, 2015 12.17 12.19 12.03 12.09 15,408,503 -0.08(-0.66%)
Jun 10, 2015 12.28 12.32 12.14 12.17 16,315,413 -0.02(-0.16%)
Jun 09, 2015 12.27 12.34 12.15 12.19 15,030,569 -0.06(-0.49%)
Jun 08, 2015 12.40 12.42 12.24 12.25 17,655,254 -0.17(-1.37%)
Jun 05, 2015 12.45 12.48 12.35 12.42 17,257,752 -0.08(-0.64%)
Jun 04, 2015 12.53 12.65 12.47 12.50 14,034,002 -0.11(-0.87%)
Jun 03, 2015 12.63 12.79 12.60 12.61 14,752,297 -0.01(-0.08%)
Jun 02, 2015 12.42 12.80 12.41 12.62 18,983,782 +0.20(+1.61%)
Jun 01, 2015 12.54 12.55 12.29 12.42 14,020,325 -0.08(-0.64%)
May 29, 2015 12.62 12.65 12.44 12.50 22,126,666 -0.18(-1.42%)
May 28, 2015 12.69 12.73 12.57 12.68 18,066,944 -0.11(-0.86%)
May 27, 2015 12.74 12.85 12.68 12.79 16,478,301 +0.03(+0.24%)
May 26, 2015 12.91 12.91 12.66 12.76 22,045,468 -0.18(-1.39%)
May 22, 2015 12.94 12.94 12.94 0 -0.06(-0.46%)
May 21, 2015 13.10 13.11 12.99 13.00 16,887,004 -0.07(-0.54%)
May 20, 2015 13.13 13.16 13.02 13.07 16,269,650 -0.01(-0.08%)
May 19, 2015 13.34 13.37 13.03 13.08 30,820,204 -0.32(-2.39%)
May 18, 2015 13.52 13.53 13.30 13.40 15,704,136 -0.14(-1.03%)
May 15, 2015 13.64 13.65 13.51 13.54 9,301,188 -0.10(-0.73%)
May 14, 2015 13.76 13.85 13.63 13.64 11,150,463 +0.01(+0.07%)
May 13, 2015 13.59 13.87 13.59 13.63 15,321,887 +0.08(+0.59%)
May 12, 2015 13.58 13.66 13.52 13.55 12,319,215 -0.10(-0.73%)
May 11, 2015 13.86 13.86 13.62 13.65 10,933,407 -0.17(-1.23%)
May 08, 2015 13.84 13.88 13.65 13.82 12,532,586 +0.11(+0.80%)
May 07, 2015 13.60 13.78 13.46 13.71 12,844,424 +0.01(+0.07%)
May 06, 2015 13.94 13.97 13.65 13.70 13,867,288 -0.12(-0.87%)
May 05, 2015 14.13 14.16 13.80 13.82 15,666,385 -0.19(-1.36%)
May 04, 2015 14.13 14.25 14.01 14.01 17,516,858 -0.14(-0.99%)
May 01, 2015 13.50 14.29 13.48 14.15 50,363,632 +0.73(+5.44%)
Apr 30, 2015 13.57 13.57 13.32 13.42 25,157,284 -0.18(-1.32%)
Apr 29, 2015 13.35 13.63 13.33 13.60 14,886,021 +0.12(+0.89%)
Apr 28, 2015 13.54 13.73 13.45 13.48 14,943,070 +0.03(+0.22%)
Apr 27, 2015 13.28 13.63 13.27 13.45 28,599,924 +0.23(+1.74%)
Apr 24, 2015 13.27 13.29 13.17 13.22 20,461,878 +0.03(+0.23%)
Apr 23, 2015 13.30 13.42 13.10 13.19 46,054,624 -0.38(-2.80%)
Apr 22, 2015 13.54 13.58 13.43 13.57 13,411,497 +0.05(+0.37%)
Apr 21, 2015 13.67 13.67 13.44 13.52 17,591,360 -0.06(-0.44%)
Apr 20, 2015 13.53 13.73 13.46 13.58 17,694,124 +0.12(+0.89%)
Apr 17, 2015 13.39 13.52 13.30 13.46 23,773,156 +0.01(+0.07%)
Apr 16, 2015 13.63 13.70 13.44 13.45 43,438,776 +0.11(+0.82%)
Apr 15, 2015 13.40 13.43 13.28 13.34 34,577,896 -0.03(-0.22%)
Apr 14, 2015 13.37 13.44 13.30 13.37 21,937,902 +0.08(+0.60%)
Apr 13, 2015 13.14 13.38 13.09 13.29 22,924,504 +0.14(+1.06%)
Apr 10, 2015 13.24 13.27 13.00 13.15 36,451,916 -0.06(-0.45%)
Apr 09, 2015 13.42 13.45 12.96 13.21 58,336,996 -0.46(-3.37%)
Apr 08, 2015 13.61 13.79 13.54 13.67 42,522,384 +0.24(+1.79%)
Apr 07, 2015 13.49 13.61 13.42 13.43 22,871,984 +0.07(+0.52%)
Apr 06, 2015 13.27 13.44 13.21 13.36 22,789,490 +0.22(+1.67%)
Apr 02, 2015 13.14 13.14 13.14 0 +0.14(+1.08%)
Apr 01, 2015 12.91 13.10 12.86 13.00 38,358,500 +0.08(+0.62%)
Mar 31, 2015 12.82 12.99 12.80 12.92 23,009,112 -0.04(-0.31%)
Mar 30, 2015 12.85 13.01 12.78 12.96 16,127,040 +0.26(+2.05%)
Mar 27, 2015 12.83 12.85 12.65 12.70 16,993,486 -0.18(-1.40%)
Mar 26, 2015 12.86 13.01 12.84 12.88 30,458,808 -0.09(-0.69%)
Mar 25, 2015 13.07 13.27 12.96 12.97 26,133,498 -0.12(-0.92%)
Mar 24, 2015 12.90 13.11 12.75 13.09 32,281,442 +0.09(+0.69%)
Mar 23, 2015 12.94 13.20 12.90 13.00 25,295,852 +0.03(+0.23%)
Mar 20, 2015 13.02 13.09 12.90 12.97 38,762,284 +0.01(+0.08%)
Mar 19, 2015 13.16 13.17 12.78 12.96 34,454,232 -0.32(-2.41%)
Mar 18, 2015 13.01 13.43 12.96 13.28 55,652,448 +0.22(+1.68%)
Mar 17, 2015 13.15 13.24 13.01 13.06 29,326,856 -0.23(-1.73%)
Mar 16, 2015 13.64 13.67 13.18 13.29 29,884,884 -0.28(-2.06%)
Mar 13, 2015 13.73 13.78 13.42 13.57 16,909,236 -0.23(-1.67%)
Mar 12, 2015 13.73 13.88 13.62 13.80 21,593,942 +0.21(+1.55%)
Mar 11, 2015 13.58 13.63 13.50 13.59 23,194,756 +0.09(+0.67%)
Mar 10, 2015 13.63 13.72 13.44 13.50 33,723,336 -0.20(-1.46%)
Mar 09, 2015 13.93 13.99 13.34 13.70 78,383,168 -0.78(-5.39%)
Mar 06, 2015 14.31 14.56 14.23 14.48 19,998,894 +0.10(+0.70%)
Mar 05, 2015 14.43 14.49 14.22 14.38 17,154,580 -0.21(-1.44%)
Mar 04, 2015 15.18 14.15 14.59 40,335,952 -0.59(-3.89%)
Mar 03, 2015 15.32 15.18 16,406,362 +0.23(+1.54%)
Mar 02, 2015 14.79 15.02 14.74 14.95 19,360,800 +0.16(+1.08%)
Feb 27, 2015 15.10 15.15 14.70 14.79 20,801,488 -0.32(-2.12%)
Feb 26, 2015 15.11 18,773,996 +0.11(+0.73%)
Feb 25, 2015 15.66 15.70 14.85 15.00 34,336,100 -0.74(-4.70%)
Feb 24, 2015 15.57 15.78 15.53 15.74 9,959,202 +0.23(+1.48%)
Feb 23, 2015 15.63 15.64 15.38 15.51 13,976,603 -0.28(-1.77%)
Feb 20, 2015 15.93 16.07 15.70 15.79 14,179,551 -0.21(-1.31%)
Feb 19, 2015 15.78 16.02 15.66 16.00 16,620,877 +0.15(+0.95%)
Feb 18, 2015 15.73 15.88 15.62 15.85 12,468,034 +0.10(+0.63%)
Feb 17, 2015 15.84 15.86 15.64 15.75 12,985,150 -0.06(-0.38%)
Feb 13, 2015 15.81 15.81 15.81 0 +0.16(+1.02%)
Feb 12, 2015 15.71 15.79 15.54 15.65 19,334,268 +0.19(+1.23%)
Feb 11, 2015 15.74 15.74 15.25 15.46 27,605,924 -0.45(-2.83%)
Feb 10, 2015 15.72 15.92 15.55 15.91 25,133,636 +0.26(+1.66%)
Feb 09, 2015 16.10 16.10 15.55 15.65 31,096,500 -0.92(-5.55%)
Feb 06, 2015 17.00 17.00 16.47 16.57 20,949,168 -0.50(-2.93%)
Feb 05, 2015 16.44 17.10 16.41 17.07 24,180,606 +0.65(+3.96%)
Feb 04, 2015 16.48 16.65 16.36 16.42 15,174,395 -0.19(-1.14%)
Feb 03, 2015 16.35 16.62 16.16 16.61 19,389,056 +0.54(+3.36%)
Feb 02, 2015 15.82 16.10 15.76 16.07 14,700,146 +0.42(+2.68%)
Jan 30, 2015 15.85 15.92 15.62 15.65 16,799,772 -0.33(-2.07%)
Jan 29, 2015 15.92 16.00 15.61 15.98 14,724,339 +0.18(+1.14%)
Jan 28, 2015 16.03 16.18 15.76 15.80 16,115,236 -0.12(-0.75%)
Jan 27, 2015 15.72 16.05 15.72 15.92 15,607,939 -0.16(-1.00%)
Jan 26, 2015 15.71 16.11 15.56 16.08 12,391,803 +0.32(+2.03%)
Jan 23, 2015 15.80 15.95 15.54 15.76 18,659,548 -0.28(-1.75%)
Jan 22, 2015 16.04 15,367,971 +0.12(+0.75%)
Jan 21, 2015 15.55 16.03 15.43 15.92 20,598,540 +0.37(+2.38%)
Jan 20, 2015 15.36 15.58 15.06 15.55 25,942,316 +0.27(+1.77%)
Jan 16, 2015 14.96 15.28 14.96 15.28 21,762,752 +0.31(+2.07%)
Jan 15, 2015 14.97 26,447,694 +0.02(+0.13%)
Jan 14, 2015 15.46 15.48 14.54 14.95 54,917,856 -0.85(-5.38%)
Jan 13, 2015 15.80 37,777,908 -0.37(-2.29%)
Jan 12, 2015 16.40 16.43 15.93 16.17 30,195,788 +0.06(+0.37%)
Jan 09, 2015 16.03 16.15 15.75 16.11 16,732,279 +0.21(+1.32%)
Jan 08, 2015 15.66 16.05 15.55 15.90 19,633,148 +0.44(+2.85%)
Jan 07, 2015 15.28 15.57 15.21 15.46 15,946,140 +0.39(+2.59%)
Jan 06, 2015 15.02 15.37 14.85 15.07 19,374,648 +0.11(+0.74%)
Jan 05, 2015 15.64 15.65 14.89 14.96 21,682,216 -0.92(-5.79%)
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.