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

Magnolia Oil & Gas Corp (NY: MGY )

25.88 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 11.78 12.09 11.74 11.95 660,041 +0.06(+0.48%)
Dec 30, 2019 12.00 12.12 11.90 11.90 1,075,340 -0.07(-0.56%)
Dec 27, 2019 12.14 12.21 11.92 11.96 870,967 -0.07(-0.55%)
Dec 26, 2019 11.99 12.09 11.90 12.03 618,445 +0.10(+0.80%)
Dec 24, 2019 12.09 12.18 11.90 11.93 500,688 -0.07(-0.55%)
Dec 23, 2019 11.79 12.02 11.76 12.00 1,309,070 +0.21(+1.77%)
Dec 20, 2019 12.02 12.07 11.76 11.79 2,243,150 -0.20(-1.66%)
Dec 19, 2019 11.77 12.09 11.72 11.99 1,376,888 +0.23(+1.94%)
Dec 18, 2019 11.90 12.02 11.71 11.76 1,119,717 -0.16(-1.36%)
Dec 17, 2019 11.64 11.94 11.61 11.92 1,404,797 +0.33(+2.87%)
Dec 16, 2019 11.41 11.81 11.38 11.59 2,399,539 +0.31(+2.78%)
Dec 13, 2019 11.45 11.65 11.15 11.28 2,106,637 -0.15(-1.33%)
Dec 12, 2019 11.20 11.51 11.19 11.43 1,540,197 +0.26(+2.30%)
Dec 11, 2019 11.22 11.30 11.14 11.17 1,599,496 -0.04(-0.34%)
Dec 10, 2019 11.14 11.25 11.06 11.21 1,342,450 +0.12(+1.11%)
Dec 09, 2019 10.92 11.15 10.81 11.09 1,235,595 +0.15(+1.39%)
Dec 06, 2019 10.67 11.00 10.59 10.94 1,176,306 +0.34(+3.23%)
Dec 05, 2019 10.76 10.84 10.57 10.59 948,750 -0.14(-1.33%)
Dec 04, 2019 10.62 10.88 10.61 10.74 941,397 +0.25(+2.35%)
Dec 03, 2019 10.48 10.60 10.34 10.49 1,294,215 -0.14(-1.34%)
Dec 02, 2019 10.40 10.67 10.34 10.63 1,153,922 +0.31(+3.04%)
Nov 29, 2019 10.56 10.58 10.28 10.32 593,416 -0.41(-3.81%)
Nov 27, 2019 10.79 10.86 10.71 10.73 563,103 -0.09(-0.79%)
Nov 26, 2019 11.02 11.06 10.77 10.81 880,204 -0.20(-1.81%)
Nov 25, 2019 10.95 11.12 10.89 11.01 861,158 +0.09(+0.78%)
Nov 22, 2019 11.10 11.12 10.86 10.93 823,393 -0.10(-0.86%)
Nov 21, 2019 10.95 11.08 10.84 11.02 693,528 +0.10(+0.87%)
Nov 20, 2019 10.70 10.97 10.57 10.93 1,259,139 +0.25(+2.31%)
Nov 19, 2019 10.79 10.81 10.53 10.68 1,586,004 -0.22(-2.01%)
Nov 18, 2019 11.09 11.11 10.79 10.90 877,972 -0.23(-2.05%)
Nov 15, 2019 11.10 11.23 10.99 11.13 948,013 +0.09(+0.77%)
Nov 14, 2019 11.09 11.26 10.99 11.04 996,670 -0.03(-0.26%)
Nov 13, 2019 10.98 11.16 10.93 11.07 622,425 +0.02(+0.17%)
Nov 12, 2019 10.93 11.22 10.84 11.05 938,816 +0.13(+1.22%)
Nov 11, 2019 11.04 11.18 10.87 10.92 679,607 -0.29(-2.63%)
Nov 08, 2019 10.94 11.26 10.88 11.21 1,109,050 +0.16(+1.46%)
Nov 07, 2019 10.70 11.27 10.70 11.05 2,251,423 +0.55(+5.25%)
Nov 06, 2019 10.56 10.75 10.36 10.50 1,479,967 -0.13(-1.25%)
Nov 05, 2019 10.21 10.72 10.14 10.63 1,469,439 +0.64(+6.37%)
Nov 04, 2019 9.805 10.12 9.805 9.995 1,642,214 +0.35(+3.65%)
Nov 01, 2019 9.434 9.729 9.396 9.643 1,274,928 +0.31(+3.36%)
Oct 31, 2019 9.653 9.700 9.054 9.330 3,513,096 -0.37(-3.82%)
Oct 30, 2019 10.06 10.09 9.672 9.700 1,199,541 -0.33(-3.31%)
Oct 29, 2019 9.938 10.18 9.791 10.03 682,013 +0.06(+0.57%)
Oct 28, 2019 10.06 10.19 9.938 9.976 1,223,704 +0.01(+0.10%)
Oct 25, 2019 9.814 10.05 9.776 9.966 546,788 +0.10(+1.06%)
Oct 24, 2019 10.07 10.07 9.672 9.862 855,855 -0.09(-0.86%)
Oct 23, 2019 9.890 10.12 9.786 9.947 932,515 +0.01(+0.10%)
Oct 22, 2019 9.757 10.10 9.729 9.938 1,116,984 +0.16(+1.65%)
Oct 21, 2019 9.548 9.862 9.529 9.776 1,159,683 +0.23(+2.39%)
Oct 18, 2019 9.681 9.871 9.529 9.548 1,554,059 -0.13(-1.37%)
Oct 17, 2019 9.615 9.871 9.539 9.681 759,029 +0.10(+0.99%)
Oct 16, 2019 9.662 9.814 9.563 9.586 588,491 -0.11(-1.18%)
Oct 15, 2019 9.605 10.05 9.586 9.700 886,929 -0.02(-0.20%)
Oct 14, 2019 9.862 9.871 9.658 9.719 2,127,927 -0.30(-3.03%)
Oct 11, 2019 9.976 10.16 9.919 10.02 917,489 +0.28(+2.83%)
Oct 10, 2019 9.558 9.805 9.491 9.748 752,311 +0.25(+2.60%)
Oct 09, 2019 9.596 9.596 9.453 9.501 1,609,023 +0.02(+0.20%)
Oct 08, 2019 9.596 9.624 9.415 9.482 1,920,668 -0.26(-2.63%)
Oct 07, 2019 10.05 10.05 9.710 9.738 1,174,575 -0.27(-2.66%)
Oct 04, 2019 9.919 10.02 9.767 10.00 923,699 +0.08(+0.77%)
Oct 03, 2019 9.719 9.995 9.634 9.928 1,817,214 +0.15(+1.55%)
Oct 02, 2019 10.05 10.26 9.629 9.776 1,486,860 -0.35(-3.47%)
Oct 01, 2019 10.63 10.72 10.10 10.13 1,462,467 -0.42(-3.96%)
Sep 30, 2019 10.46 10.60 10.36 10.55 1,141,045 -0.06(-0.54%)
Sep 27, 2019 10.26 10.69 10.19 10.60 1,096,735 +0.13(+1.27%)
Sep 26, 2019 10.58 10.58 10.33 10.47 1,017,364 -0.23(-2.13%)
Sep 25, 2019 10.56 10.72 10.48 10.70 1,113,490 +0.01(+0.09%)
Sep 24, 2019 11.14 11.14 10.61 10.69 1,306,240 -0.48(-4.26%)
Sep 23, 2019 10.95 11.26 10.95 11.16 1,383,782 +0.10(+0.86%)
Sep 20, 2019 11.02 11.19 10.95 11.07 1,562,900 +0.05(+0.43%)
Sep 19, 2019 11.31 11.31 10.92 11.02 1,081,067 -0.17(-1.53%)
Sep 18, 2019 10.99 11.30 10.89 11.19 1,596,932 +0.04(+0.34%)
Sep 17, 2019 11.40 11.53 11.06 11.15 2,398,737 -0.41(-3.53%)
Sep 16, 2019 11.01 11.59 10.87 11.56 2,917,669 +1.35(+13.21%)
Sep 13, 2019 10.34 10.49 10.09 10.21 1,724,042 -0.03(-0.28%)
Sep 12, 2019 10.08 10.38 9.971 10.24 1,116,652 -0.15(-1.46%)
Sep 11, 2019 10.37 10.72 10.24 10.39 1,943,302 +0.13(+1.30%)
Sep 10, 2019 10.19 10.37 10.13 10.26 2,347,238 +0.09(+0.93%)
Sep 09, 2019 9.843 10.19 9.843 10.17 1,528,558 +0.35(+3.58%)
Sep 06, 2019 9.767 9.871 9.632 9.814 826,445 -0.01(-0.10%)
Sep 05, 2019 9.862 10.08 9.681 9.824 1,901,908 +0.06(+0.58%)
Sep 04, 2019 9.947 9.957 9.624 9.767 2,078,532 +0.02(+0.19%)
Sep 03, 2019 9.463 9.833 9.368 9.748 1,365,155 +0.05(+0.49%)
Aug 30, 2019 9.843 10.02 9.539 9.700 916,752 -0.03(-0.29%)
Aug 29, 2019 9.738 9.871 9.643 9.729 1,721,028 +0.12(+1.29%)
Aug 28, 2019 9.444 9.643 9.396 9.605 1,310,706 +0.24(+2.54%)
Aug 27, 2019 9.567 9.615 9.297 9.368 1,408,873 -0.10(-1.00%)
Aug 26, 2019 9.510 9.653 9.377 9.463 1,258,623 +0.05(+0.50%)
Aug 23, 2019 9.558 9.762 9.344 9.415 2,054,747 -0.31(-3.22%)
Aug 22, 2019 9.909 9.947 9.672 9.729 1,092,347 -0.14(-1.44%)
Aug 21, 2019 9.900 9.943 9.719 9.871 1,601,072 +0.13(+1.37%)
Aug 20, 2019 9.852 9.890 9.629 9.738 883,218 -0.21(-2.10%)
Aug 19, 2019 9.814 9.985 9.776 9.947 1,691,703 +0.33(+3.46%)
Aug 16, 2019 9.387 9.648 9.292 9.615 1,441,333 +0.27(+2.85%)
Aug 15, 2019 9.301 9.377 9.159 9.349 1,282,521 +0.04(+0.41%)
Aug 14, 2019 9.368 9.425 9.092 9.311 1,349,695 -0.31(-3.26%)
Aug 13, 2019 9.491 9.805 9.320 9.624 1,336,298 +0.13(+1.40%)
Aug 12, 2019 9.548 9.577 9.339 9.491 1,035,348 -0.10(-0.99%)
Aug 09, 2019 9.510 9.829 9.482 9.586 1,676,258 +0.14(+1.51%)
Aug 08, 2019 9.444 9.634 9.244 9.444 2,047,797 +0.10(+1.12%)
Aug 07, 2019 9.263 9.539 8.803 9.339 3,196,017 -0.10(-1.11%)
Aug 06, 2019 9.520 9.767 9.206 9.444 1,444,592 -0.03(-0.30%)
Aug 05, 2019 9.615 9.691 9.178 9.472 1,709,864 -0.41(-4.13%)
Aug 02, 2019 9.862 9.946 9.634 9.881 1,451,964 +0.04(+0.39%)
Aug 01, 2019 10.42 10.42 9.814 9.843 1,888,900 -0.78(-7.33%)
Jul 31, 2019 10.62 10.92 10.55 10.62 1,290,825 +0.00(+0.00%)
Jul 30, 2019 10.00 10.63 9.938 10.62 1,030,524 +0.55(+5.47%)
Jul 29, 2019 10.24 10.34 9.862 10.07 1,036,952 -0.18(-1.76%)
Jul 26, 2019 10.40 10.46 10.25 10.25 1,234,616 -0.13(-1.28%)
Jul 25, 2019 10.60 10.70 10.32 10.38 1,768,341 -0.15(-1.44%)
Jul 24, 2019 10.53 10.59 10.37 10.54 1,511,223 -0.01(-0.09%)
Jul 23, 2019 10.31 10.56 10.24 10.55 1,190,797 +0.25(+2.40%)
Jul 22, 2019 10.30 10.47 10.20 10.30 1,375,664 +0.04(+0.37%)
Jul 19, 2019 10.13 10.35 9.995 10.26 2,558,593 +0.12(+1.22%)
Jul 18, 2019 10.07 10.18 9.876 10.14 3,869,304 +0.00(+0.00%)
Jul 17, 2019 10.31 10.33 10.12 10.14 1,388,282 -0.18(-1.75%)
Jul 16, 2019 10.38 10.46 10.08 10.32 1,421,223 -0.09(-0.82%)
Jul 15, 2019 10.39 10.44 10.11 10.40 2,020,460 +0.08(+0.74%)
Jul 12, 2019 10.33 10.36 10.10 10.33 1,737,936 +0.00(+0.00%)
Jul 11, 2019 10.69 10.69 10.21 10.33 2,374,155 -0.40(-3.72%)
Jul 10, 2019 10.82 10.93 10.59 10.73 1,417,636 +0.02(+0.18%)
Jul 09, 2019 10.83 10.94 10.65 10.71 1,703,015 -0.17(-1.57%)
Jul 08, 2019 10.71 10.96 10.70 10.88 1,595,304 +0.10(+0.97%)
Jul 05, 2019 10.71 10.84 10.63 10.77 692,038 +0.03(+0.27%)
Jul 03, 2019 10.82 10.87 10.63 10.75 799,922 -0.06(-0.53%)
Jul 02, 2019 11.05 11.05 10.70 10.80 1,231,746 -0.31(-2.82%)
Jul 01, 2019 11.17 11.42 10.92 11.12 1,818,885 +0.11(+1.04%)
Jun 28, 2019 10.92 11.04 10.58 11.00 15,355,138 +0.07(+0.61%)
Jun 27, 2019 10.97 11.18 10.91 10.94 1,176,282 -0.02(-0.17%)
Jun 26, 2019 10.80 11.02 10.68 10.95 1,015,691 +0.33(+3.13%)
Jun 25, 2019 10.83 10.89 10.62 10.62 702,412 -0.19(-1.76%)
Jun 24, 2019 10.88 10.99 10.77 10.81 796,287 -0.10(-0.87%)
Jun 21, 2019 11.02 11.09 10.80 10.91 2,518,176 -0.10(-0.86%)
Jun 20, 2019 10.76 11.07 10.76 11.00 1,314,815 +0.47(+4.42%)
Jun 19, 2019 10.54 10.79 10.39 10.54 887,753 -0.08(-0.72%)
Jun 18, 2019 10.38 10.79 10.33 10.61 986,122 +0.31(+3.04%)
Jun 17, 2019 10.02 10.50 9.976 10.30 1,210,210 +0.23(+2.26%)
Jun 14, 2019 10.30 10.42 10.07 10.07 1,092,525 -0.25(-2.39%)
Jun 13, 2019 10.37 10.59 10.22 10.32 1,082,938 +0.12(+1.21%)
Jun 12, 2019 10.59 10.61 10.14 10.19 1,407,921 -0.43(-4.02%)
Jun 11, 2019 10.75 10.78 10.59 10.62 1,019,417 -0.02(-0.18%)
Jun 10, 2019 11.12 11.17 10.64 10.64 1,535,084 -0.45(-4.03%)
Jun 07, 2019 10.67 11.33 10.61 11.09 4,829,109 +0.76(+7.36%)
Jun 06, 2019 10.19 10.36 10.18 10.33 1,253,338 +0.14(+1.40%)
Jun 05, 2019 10.44 10.50 10.16 10.19 1,025,544 -0.29(-2.81%)
Jun 04, 2019 10.50 10.64 10.37 10.48 1,406,760 -0.02(-0.18%)
Jun 03, 2019 10.56 10.57 10.38 10.50 939,524 +0.02(+0.18%)
May 31, 2019 10.54 10.60 10.45 10.48 892,965 -0.25(-2.30%)
May 30, 2019 10.83 10.88 10.63 10.73 854,800 -0.12(-1.14%)
May 29, 2019 10.73 10.85 10.62 10.85 839,626 -0.06(-0.52%)
May 28, 2019 10.99 11.07 10.79 10.91 2,173,449 -0.09(-0.78%)
May 24, 2019 11.28 11.37 10.83 10.99 709,720 -0.18(-1.62%)
May 23, 2019 11.54 11.60 11.14 11.17 1,289,388 -0.49(-4.23%)
May 22, 2019 11.88 11.91 11.55 11.67 846,066 -0.33(-2.77%)
May 21, 2019 11.88 12.03 11.73 12.00 800,675 +0.17(+1.45%)
May 20, 2019 11.82 12.09 11.73 11.83 794,333 +0.09(+0.73%)
May 17, 2019 11.83 11.96 11.72 11.74 514,371 -0.20(-1.67%)
May 16, 2019 11.76 12.07 11.76 11.94 802,400 +0.17(+1.45%)
May 15, 2019 11.73 11.85 11.65 11.77 1,180,713 -0.01(-0.08%)
May 14, 2019 11.89 11.96 11.71 11.78 1,328,790 +0.00(+0.00%)
May 13, 2019 11.86 12.00 11.64 11.78 1,290,027 -0.24(-1.98%)
May 10, 2019 12.15 12.34 11.99 12.02 1,038,214 -0.18(-1.48%)
May 09, 2019 12.14 12.24 12.01 12.20 1,338,634 -0.06(-0.47%)
May 08, 2019 11.89 12.48 11.83 12.26 1,331,750 +0.32(+2.71%)
May 07, 2019 12.32 12.38 11.67 11.93 2,798,458 -0.54(-4.34%)
May 06, 2019 12.14 12.62 12.09 12.47 1,338,135 +0.14(+1.16%)
May 03, 2019 12.11 12.34 11.98 12.33 864,231 +0.34(+2.85%)
May 02, 2019 12.14 12.29 11.90 11.99 1,206,643 -0.32(-2.62%)
May 01, 2019 12.55 12.66 12.30 12.31 826,740 -0.21(-1.67%)
Apr 30, 2019 12.74 12.74 12.48 12.52 627,926 -0.20(-1.57%)
Apr 29, 2019 12.80 12.81 12.62 12.72 553,829 -0.10(-0.74%)
Apr 26, 2019 12.87 13.03 12.63 12.82 810,026 -0.19(-1.46%)
Apr 25, 2019 13.07 13.26 12.96 13.01 635,315 -0.14(-1.08%)
Apr 24, 2019 13.29 13.42 13.07 13.15 661,785 -0.08(-0.57%)
Apr 23, 2019 13.14 13.27 12.90 13.23 1,242,124 +0.14(+1.09%)
Apr 22, 2019 13.04 13.14 12.98 13.08 611,826 +0.21(+1.62%)
Apr 18, 2019 12.98 13.02 12.81 12.87 568,892 -0.06(-0.44%)
Apr 17, 2019 12.81 12.93 12.68 12.93 1,314,495 +0.27(+2.10%)
Apr 16, 2019 12.74 12.82 12.55 12.66 814,066 -0.06(-0.45%)
Apr 15, 2019 12.87 13.10 12.66 12.72 988,692 -0.26(-1.98%)
Apr 12, 2019 13.04 13.06 12.87 12.98 815,289 +0.36(+2.86%)
Apr 11, 2019 12.63 12.69 12.48 12.62 493,683 -0.06(-0.45%)
Apr 10, 2019 12.64 12.75 12.59 12.67 760,967 +0.06(+0.45%)
Apr 09, 2019 12.50 12.77 12.35 12.62 1,319,329 +0.29(+2.39%)
Apr 08, 2019 12.24 12.46 12.20 12.32 978,234 +0.16(+1.33%)
Apr 05, 2019 12.16 12.35 12.09 12.16 952,538 +0.02(+0.16%)
Apr 04, 2019 11.86 12.14 11.75 12.14 738,253 +0.27(+2.24%)
Apr 03, 2019 12.00 12.00 11.79 11.88 1,114,549 +0.03(+0.24%)
Apr 02, 2019 11.87 11.97 11.75 11.85 681,779 +0.03(+0.24%)
Apr 01, 2019 11.60 11.84 11.45 11.82 1,303,998 +0.42(+3.67%)
Mar 29, 2019 11.67 11.75 11.37 11.40 562,997 -0.11(-0.99%)
Mar 28, 2019 11.47 11.64 11.35 11.52 839,306 -0.02(-0.16%)
Mar 27, 2019 11.48 11.61 11.27 11.53 723,507 +0.03(+0.25%)
Mar 26, 2019 11.50 11.61 11.38 11.51 1,167,284 +0.12(+1.09%)
Mar 25, 2019 11.28 11.48 11.14 11.38 1,041,771 +0.06(+0.50%)
Mar 22, 2019 11.75 11.81 11.33 11.33 1,105,787 -0.54(-4.56%)
Mar 21, 2019 11.83 11.94 11.64 11.87 1,481,247 +0.05(+0.40%)
Mar 20, 2019 11.64 11.88 11.62 11.82 1,770,864 +0.10(+0.89%)
Mar 19, 2019 12.10 12.13 11.65 11.71 1,499,411 -0.42(-3.45%)
Mar 18, 2019 11.96 12.16 11.76 12.13 1,395,585 +0.21(+1.75%)
Mar 15, 2019 11.89 12.07 11.78 11.92 2,272,937 -0.05(-0.40%)
Mar 14, 2019 11.96 12.06 11.86 11.97 969,077 +0.03(+0.24%)
Mar 13, 2019 11.80 11.97 11.72 11.94 1,557,061 +0.25(+2.11%)
Mar 12, 2019 11.78 11.90 11.63 11.70 1,345,525 -0.09(-0.73%)
Mar 11, 2019 11.67 11.80 11.58 11.78 1,246,683 +0.17(+1.47%)
Mar 08, 2019 11.57 11.62 11.40 11.61 1,617,421 -0.02(-0.16%)
Mar 07, 2019 11.65 11.74 11.45 11.63 810,588 +0.00(+0.00%)
Mar 06, 2019 12.02 12.05 11.59 11.63 901,035 -0.40(-3.32%)
Mar 05, 2019 12.14 12.26 12.01 12.03 1,393,550 -0.12(-1.02%)
Mar 04, 2019 11.78 12.16 11.67 12.15 1,659,987 +0.36(+3.06%)
Mar 01, 2019 11.78 11.96 11.63 11.79 1,174,727 +0.10(+0.89%)
Feb 28, 2019 11.89 11.91 11.55 11.69 1,128,224 -0.16(-1.36%)
Feb 27, 2019 11.63 12.03 11.57 11.85 1,422,199 +0.20(+1.71%)
Feb 26, 2019 11.65 12.01 11.40 11.65 1,905,095 -0.25(-2.08%)
Feb 25, 2019 11.90 12.02 11.67 11.90 768,060 -0.04(-0.32%)
Feb 22, 2019 11.79 11.93 11.64 11.93 907,280 +0.30(+2.61%)
Feb 21, 2019 11.94 12.03 11.62 11.63 1,123,732 -0.41(-3.39%)
Feb 20, 2019 11.90 12.13 11.85 12.04 670,000 +0.03(+0.24%)
Feb 19, 2019 11.97 12.10 11.86 12.01 1,107,390 -0.09(-0.71%)
Feb 15, 2019 11.85 12.10 11.80 12.09 1,121,048 +0.32(+2.74%)
Feb 14, 2019 11.52 11.95 11.52 11.77 1,218,020 +0.15(+1.31%)
Feb 13, 2019 11.40 11.73 11.38 11.62 1,118,735 +0.19(+1.66%)
Feb 12, 2019 10.82 11.47 10.82 11.43 1,287,522 +0.72(+6.74%)
Feb 11, 2019 10.45 10.72 10.29 10.71 1,081,966 +0.21(+1.99%)
Feb 08, 2019 10.53 10.64 10.40 10.50 1,354,815 -0.12(-1.16%)
Feb 07, 2019 10.91 10.98 10.62 10.62 1,006,496 -0.35(-3.20%)
Feb 06, 2019 10.87 11.07 10.76 10.97 940,829 +0.08(+0.70%)
Feb 05, 2019 11.33 11.34 10.88 10.90 1,019,727 -0.45(-3.94%)
Feb 04, 2019 11.35 11.36 11.19 11.34 565,456 +0.00(+0.00%)
Feb 01, 2019 11.41 11.60 11.32 11.34 696,458 -0.10(-0.83%)
Jan 31, 2019 11.68 11.71 11.38 11.44 623,658 -0.15(-1.31%)
Jan 30, 2019 11.22 11.66 11.22 11.59 890,271 +0.38(+3.39%)
Jan 29, 2019 11.39 11.53 11.18 11.21 1,174,858 -0.18(-1.58%)
Jan 28, 2019 11.39 11.48 11.25 11.39 953,715 -0.29(-2.52%)
Jan 25, 2019 11.94 12.11 11.62 11.69 3,368,830 -0.09(-0.73%)
Jan 24, 2019 11.37 11.80 11.22 11.77 3,237,863 +0.41(+3.59%)
Jan 23, 2019 11.61 11.61 11.14 11.36 835,381 -0.14(-1.24%)
Jan 22, 2019 11.82 11.87 11.45 11.51 1,298,128 -0.50(-4.19%)
Jan 18, 2019 11.89 12.08 11.83 12.01 1,508,063 +0.22(+1.85%)
Jan 17, 2019 11.57 11.86 11.49 11.79 811,251 +0.19(+1.64%)
Jan 16, 2019 11.70 11.82 11.52 11.60 929,016 -0.12(-1.05%)
Jan 15, 2019 11.72 11.81 11.61 11.72 656,101 +0.04(+0.33%)
Jan 14, 2019 11.47 11.89 11.38 11.69 937,479 +0.13(+1.15%)
Jan 11, 2019 11.67 11.74 11.44 11.55 1,433,334 -0.23(-1.94%)
Jan 10, 2019 11.63 11.88 11.43 11.78 1,517,873 +0.09(+0.73%)
Jan 09, 2019 11.80 12.05 11.60 11.70 1,965,279 +0.13(+1.15%)
Jan 08, 2019 11.65 11.80 11.54 11.56 1,219,218 +0.23(+2.01%)
Jan 07, 2019 11.46 11.68 11.21 11.33 1,163,318 +0.05(+0.42%)
Jan 04, 2019 10.93 11.29 10.82 11.29 847,075 +0.57(+5.32%)
Jan 03, 2019 10.73 10.89 10.41 10.72 676,713 -0.01(-0.09%)
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.