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

Glencore International Plc ADR (OP: GLNCY )

11.73 -0.37 (-3.06%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 11, 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 (%)
Feb 28, 2018 10.76 10.79 10.56 10.57 362,951 -0.40(-3.65%)
Feb 27, 2018 11.10 11.10 10.90 10.97 261,381 -0.25(-2.27%)
Feb 26, 2018 11.17 11.26 11.07 11.22 253,595 +0.09(+0.81%)
Feb 23, 2018 11.04 11.14 10.97 11.13 231,462 -0.04(-0.31%)
Feb 22, 2018 11.13 11.23 11.04 11.17 467,757 -0.04(-0.36%)
Feb 21, 2018 11.13 11.40 11.12 11.21 674,579 +0.57(+5.36%)
Feb 20, 2018 10.72 10.75 10.64 10.64 384,578 -0.32(-2.92%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.02(-0.18%)
Feb 15, 2018 10.97 11.00 10.81 10.98 314,508 +0.12(+1.10%)
Feb 14, 2018 10.36 10.86 10.35 10.86 793,162 +0.40(+3.87%)
Feb 13, 2018 10.31 10.48 10.28 10.46 321,443 +0.24(+2.40%)
Feb 12, 2018 10.14 10.24 10.06 10.21 461,038 +0.17(+1.69%)
Feb 09, 2018 9.970 10.10 9.680 10.04 591,992 +0.05(+0.50%)
Feb 08, 2018 10.45 10.46 10.05 9.990 1,057,560 -0.44(-4.25%)
Feb 07, 2018 10.46 10.55 10.41 10.43 933,105 -0.36(-3.30%)
Feb 06, 2018 10.43 10.86 10.38 10.79 765,055 +0.24(+2.27%)
Feb 05, 2018 10.82 10.92 10.43 10.55 1,554,879 -0.05(-0.52%)
Feb 02, 2018 11.12 11.13 10.60 10.61 500,744 -0.76(-6.73%)
Feb 01, 2018 11.24 11.44 11.22 11.37 3,582,912 -0.06(-0.52%)
Jan 31, 2018 11.54 11.55 11.33 11.43 496,240 -0.11(-0.95%)
Jan 30, 2018 11.56 11.56 11.48 11.54 818,806 -0.10(-0.86%)
Jan 29, 2018 11.60 11.68 11.57 11.64 976,536 +0.30(+2.69%)
Jan 26, 2018 11.32 11.37 11.26 11.34 339,725 +0.14(+1.21%)
Jan 25, 2018 11.39 11.42 11.16 11.20 244,596 -0.07(-0.62%)
Jan 24, 2018 11.24 11.29 11.18 11.27 111,948 +0.34(+3.11%)
Jan 23, 2018 10.92 10.95 10.82 10.93 520,950 -0.31(-2.80%)
Jan 22, 2018 11.27 11.29 11.17 11.24 128,526 -0.04(-0.40%)
Jan 19, 2018 11.32 11.32 11.22 11.29 185,077 -0.02(-0.18%)
Jan 18, 2018 11.34 11.22 11.31 272,984 +0.01(+0.09%)
Jan 17, 2018 11.22 11.32 11.13 11.30 271,623 +0.23(+2.08%)
Jan 16, 2018 10.99 11.14 10.95 11.07 373,536 -0.11(-0.98%)
Jan 12, 2018 11.18 11.18 11.18 0 +0.15(+1.36%)
Jan 11, 2018 10.96 11.07 10.90 11.03 613,389 +0.08(+0.73%)
Jan 10, 2018 10.86 10.96 10.80 10.95 308,306 +0.21(+1.96%)
Jan 09, 2018 10.71 10.75 10.68 10.74 156,095 +0.01(+0.09%)
Jan 08, 2018 10.62 10.73 10.60 10.73 249,714 +0.22(+2.09%)
Jan 05, 2018 10.53 10.54 10.47 10.51 142,247 -0.08(-0.71%)
Jan 04, 2018 10.59 10.62 10.51 10.59 229,640 +0.04(+0.38%)
Jan 03, 2018 10.65 10.65 10.49 10.54 348,787 -0.18(-1.63%)
Jan 02, 2018 10.51 10.75 10.49 10.72 288,581 +0.31(+2.98%)
Dec 29, 2017 10.41 10.41 10.41 0 +0.04(+0.39%)
Dec 28, 2017 10.34 10.37 10.32 10.37 221,520 +0.13(+1.32%)
Dec 27, 2017 10.23 10.28 10.21 10.23 372,154 +0.18(+1.84%)
Dec 26, 2017 10.06 10.06 9.980 10.05 43,411 +0.05(+0.50%)
Dec 22, 2017 10.02 10.05 9.980 10.00 57,816 -0.02(-0.15%)
Dec 21, 2017 9.955 10.05 9.955 10.02 168,897 +0.10(+1.01%)
Dec 20, 2017 9.960 9.960 9.860 9.915 124,777 +0.11(+1.17%)
Dec 19, 2017 9.736 9.840 9.720 9.800 104,370 -0.05(-0.56%)
Dec 18, 2017 9.750 9.880 9.720 9.855 183,878 +0.18(+1.86%)
Dec 15, 2017 9.680 9.690 9.580 9.675 470,314 -0.05(-0.51%)
Dec 14, 2017 9.535 9.800 9.530 9.725 424,005 +0.23(+2.42%)
Dec 13, 2017 9.330 9.510 9.300 9.495 171,621 +0.27(+2.98%)
Dec 12, 2017 9.240 9.250 9.174 9.220 134,357 -0.10(-1.13%)
Dec 11, 2017 9.340 9.365 9.290 9.325 144,669 +0.12(+1.36%)
Dec 08, 2017 9.130 9.210 9.090 9.200 186,193 +0.16(+1.77%)
Dec 07, 2017 8.940 9.060 8.940 9.040 174,895 +0.08(+0.89%)
Dec 06, 2017 8.900 9.010 8.900 8.960 63,135 +0.08(+0.84%)
Dec 05, 2017 8.905 8.960 8.880 8.885 209,091 -0.25(-2.68%)
Dec 04, 2017 9.205 9.205 9.120 9.130 138,376 +0.04(+0.44%)
Dec 01, 2017 9.100 9.180 9.040 9.090 176,040 -0.03(-0.27%)
Nov 30, 2017 9.160 9.198 9.090 9.115 159,578 -0.02(-0.22%)
Nov 29, 2017 9.260 9.320 9.100 9.135 90,148 -0.21(-2.25%)
Nov 28, 2017 9.250 9.390 9.190 9.345 187,460 -0.12(-1.27%)
Nov 27, 2017 9.530 9.540 9.450 9.465 100,581 -0.17(-1.71%)
Nov 24, 2017 9.640 9.665 9.620 9.630 17,204 -0.01(-0.10%)
Nov 22, 2017 9.600 9.640 9.570 9.640 43,766 +0.10(+1.00%)
Nov 21, 2017 9.555 9.620 9.510 9.545 51,107 +0.08(+0.85%)
Nov 20, 2017 9.365 9.490 9.350 9.465 171,857 +0.12(+1.28%)
Nov 17, 2017 9.280 9.360 9.250 9.345 252,106 +0.03(+0.32%)
Nov 16, 2017 9.320 9.330 9.240 9.315 263,337 +0.17(+1.86%)
Nov 15, 2017 9.090 9.160 8.990 9.145 161,032 -0.13(-1.40%)
Nov 14, 2017 9.320 9.360 9.180 9.275 118,796 -0.25(-2.68%)
Nov 13, 2017 9.426 9.560 9.405 9.530 292,328 +0.00(+0.00%)
Nov 10, 2017 9.540 9.600 9.490 9.530 44,623 +0.01(+0.11%)
Nov 09, 2017 9.400 9.520 9.360 9.520 103,523 -0.19(-1.96%)
Nov 08, 2017 9.675 9.710 9.610 9.710 87,742 +0.04(+0.41%)
Nov 07, 2017 9.780 9.790 9.620 9.670 106,551 -0.19(-1.93%)
Nov 06, 2017 9.835 9.860 9.804 9.860 81,379 -0.01(-0.10%)
Nov 03, 2017 9.900 9.900 9.800 9.870 99,443 -0.07(-0.70%)
Nov 02, 2017 9.890 9.970 9.870 9.940 91,441 +0.06(+0.61%)
Nov 01, 2017 9.920 9.950 9.870 9.880 81,841 +0.29(+2.97%)
Oct 31, 2017 9.560 9.640 9.480 9.595 174,270 -0.09(-0.98%)
Oct 30, 2017 9.660 9.720 9.630 9.690 101,101 +0.07(+0.73%)
Oct 27, 2017 9.620 9.640 9.560 9.620 125,918 -0.27(-2.68%)
Oct 26, 2017 9.970 9.980 9.880 9.885 130,126 -0.04(-0.45%)
Oct 25, 2017 10.02 10.02 9.840 9.930 140,824 -0.17(-1.68%)
Oct 24, 2017 10.08 10.14 10.06 10.10 122,231 +0.12(+1.20%)
Oct 23, 2017 9.950 10.01 9.950 9.980 356,070 +0.05(+0.50%)
Oct 20, 2017 9.930 9.960 9.820 9.930 256,579 +0.05(+0.51%)
Oct 19, 2017 9.795 9.930 9.780 9.880 50,737 +0.03(+0.30%)
Oct 18, 2017 9.900 9.900 9.805 9.850 172,617 -0.06(-0.61%)
Oct 17, 2017 10.05 10.05 9.860 9.910 1,087,713 -0.17(-1.69%)
Oct 16, 2017 10.18 10.22 10.07 10.08 828,240 +0.05(+0.55%)
Oct 13, 2017 9.950 10.04 9.950 10.03 232,811 +0.30(+3.14%)
Oct 12, 2017 9.590 9.720 9.580 9.720 74,877 +0.12(+1.27%)
Oct 11, 2017 9.558 9.620 9.540 9.598 230,985 -0.02(-0.23%)
Oct 10, 2017 9.560 9.640 9.520 9.620 53,042 +0.17(+1.85%)
Oct 09, 2017 9.555 9.560 9.440 9.445 101,331 -0.15(-1.61%)
Oct 06, 2017 9.590 9.600 9.520 9.600 134,502 -0.06(-0.62%)
Oct 05, 2017 9.620 9.700 9.600 9.660 324,694 +0.15(+1.58%)
Oct 04, 2017 9.420 9.510 9.410 9.510 88,615 +0.17(+1.82%)
Oct 03, 2017 9.330 9.360 9.300 9.340 55,429 +0.08(+0.86%)
Oct 02, 2017 9.200 9.290 9.170 9.260 45,889 +0.12(+1.31%)
Sep 29, 2017 9.150 9.178 9.080 9.140 45,486 +0.08(+0.88%)
Sep 28, 2017 9.020 9.093 8.970 9.060 149,613 -0.06(-0.66%)
Sep 27, 2017 9.190 9.210 9.110 9.120 493,687 -0.01(-0.11%)
Sep 26, 2017 9.260 9.276 9.100 9.130 65,503 -0.12(-1.30%)
Sep 25, 2017 9.285 9.340 9.170 9.250 95,454 -0.06(-0.64%)
Sep 22, 2017 9.230 9.340 9.230 9.310 88,527 -0.07(-0.75%)
Sep 21, 2017 9.320 9.380 9.280 9.380 279,838 +0.05(+0.54%)
Sep 20, 2017 9.360 9.472 9.310 9.330 680,608 -0.01(-0.11%)
Sep 19, 2017 9.310 9.360 9.270 9.340 877,040 +0.00(+0.00%)
Sep 18, 2017 9.310 9.360 9.285 9.340 108,762 +0.03(+0.32%)
Sep 15, 2017 9.325 9.385 9.300 9.310 145,246 -0.13(-1.38%)
Sep 14, 2017 9.410 9.440 9.330 9.440 92,180 -0.14(-1.46%)
Sep 13, 2017 9.660 9.670 9.550 9.580 122,981 -0.29(-2.94%)
Sep 12, 2017 9.754 9.870 9.754 9.870 125,208 +0.16(+1.65%)
Sep 11, 2017 9.640 9.740 9.630 9.710 70,183 +0.19(+2.00%)
Sep 08, 2017 9.670 9.670 9.490 9.520 82,677 -0.10(-1.04%)
Sep 07, 2017 9.590 9.620 9.540 9.620 237,937 +0.11(+1.16%)
Sep 06, 2017 9.480 9.560 9.430 9.510 441,341 +0.10(+1.06%)
Sep 05, 2017 9.480 9.510 9.310 9.410 160,894 -0.10(-1.05%)
Sep 01, 2017 9.450 9.510 9.430 9.510 91,274 +0.26(+2.81%)
Aug 31, 2017 9.280 9.320 9.225 9.250 113,445 +0.09(+0.98%)
Aug 30, 2017 9.170 9.190 9.150 9.160 51,659 +0.03(+0.33%)
Aug 29, 2017 9.010 9.140 9.010 9.130 184,881 -0.05(-0.54%)
Aug 28, 2017 9.170 9.180 9.100 9.180 87,265 +0.11(+1.21%)
Aug 25, 2017 9.100 9.100 9.044 9.070 382,689 +0.01(+0.11%)
Aug 24, 2017 9.030 9.060 8.980 9.060 152,126 +0.01(+0.11%)
Aug 23, 2017 8.945 9.050 8.930 9.050 193,630 +0.11(+1.23%)
Aug 22, 2017 8.880 8.940 8.810 8.940 201,563 +0.16(+1.82%)
Aug 21, 2017 8.820 8.830 8.760 8.780 63,191 -0.03(-0.34%)
Aug 18, 2017 8.750 8.830 8.720 8.810 100,564 +0.04(+0.46%)
Aug 17, 2017 8.880 8.890 8.770 8.770 96,745 -0.11(-1.24%)
Aug 16, 2017 8.740 8.880 8.740 8.880 133,379 +0.35(+4.10%)
Aug 15, 2017 8.470 8.530 8.450 8.530 104,532 -0.06(-0.64%)
Aug 14, 2017 8.535 8.609 8.520 8.585 130,660 +0.23(+2.69%)
Aug 11, 2017 8.310 8.380 8.276 8.360 121,406 -0.12(-1.42%)
Aug 10, 2017 8.610 8.630 8.470 8.480 148,749 -0.28(-3.20%)
Aug 09, 2017 8.798 8.840 8.760 8.760 209,747 -0.17(-1.85%)
Aug 08, 2017 8.946 8.970 8.898 8.925 136,865 -0.07(-0.83%)
Aug 07, 2017 8.970 9.000 8.950 9.000 95,832 +0.20(+2.27%)
Aug 04, 2017 8.810 8.830 8.710 8.800 91,408 +0.06(+0.69%)
Aug 03, 2017 8.740 8.770 8.720 8.740 96,713 -0.04(-0.51%)
Aug 02, 2017 8.740 8.800 8.700 8.785 67,854 -0.08(-0.96%)
Aug 01, 2017 8.850 8.890 8.800 8.870 101,169 +0.06(+0.68%)
Jul 31, 2017 8.800 8.830 8.720 8.810 163,539 +0.12(+1.38%)
Jul 28, 2017 8.560 8.690 8.560 8.690 70,724 +0.11(+1.28%)
Jul 27, 2017 8.680 8.680 8.520 8.580 113,762 -0.05(-0.58%)
Jul 26, 2017 8.620 8.630 8.520 8.630 80,015 +0.04(+0.47%)
Jul 25, 2017 8.510 8.590 8.500 8.590 175,412 +0.44(+5.40%)
Jul 24, 2017 8.109 8.150 8.090 8.150 25,379 +0.04(+0.49%)
Jul 21, 2017 8.210 8.230 8.080 8.110 117,919 -0.19(-2.29%)
Jul 20, 2017 8.350 8.140 8.300 403,797 -0.10(-1.19%)
Jul 19, 2017 8.340 8.410 8.340 8.400 221,945 +0.09(+1.02%)
Jul 18, 2017 8.250 8.340 8.250 8.315 356,969 -0.08(-0.89%)
Jul 17, 2017 8.380 8.400 8.341 8.390 304,837 +0.12(+1.45%)
Jul 14, 2017 8.222 8.270 8.210 8.270 73,728 +0.12(+1.47%)
Jul 13, 2017 8.099 8.160 8.084 8.150 36,328 +0.06(+0.74%)
Jul 12, 2017 8.080 8.100 8.040 8.090 135,163 +0.18(+2.28%)
Jul 11, 2017 7.820 7.910 7.810 7.910 86,158 +0.19(+2.46%)
Jul 10, 2017 7.555 7.720 7.550 7.720 45,760 +0.08(+0.98%)
Jul 07, 2017 7.670 7.670 7.550 7.645 134,133 -0.02(-0.20%)
Jul 06, 2017 7.756 7.756 7.630 7.660 212,868 -0.26(-3.28%)
Jul 05, 2017 7.920 7.930 7.802 7.920 237,476 +0.19(+2.46%)
Jul 03, 2017 7.610 7.760 7.600 7.730 81,530 +0.26(+3.48%)
Jun 30, 2017 7.480 7.485 7.390 7.470 58,101 -0.00(-0.07%)
Jun 29, 2017 7.490 7.530 7.410 7.475 64,013 +0.12(+1.63%)
Jun 28, 2017 7.285 7.390 7.285 7.355 162,620 +0.10(+1.31%)
Jun 27, 2017 7.230 7.340 7.220 7.260 465,631 +0.27(+3.86%)
Jun 26, 2017 7.093 7.110 6.990 6.990 80,245 -0.08(-1.06%)
Jun 23, 2017 7.060 7.090 7.050 7.065 77,436 -0.03(-0.49%)
Jun 22, 2017 6.990 7.120 6.970 7.100 113,462 +0.05(+0.71%)
Jun 21, 2017 7.080 7.150 7.040 7.050 155,333 +0.14(+2.03%)
Jun 20, 2017 7.070 7.070 6.900 6.910 176,584 -0.35(-4.82%)
Jun 19, 2017 7.250 7.320 7.250 7.260 81,564 +0.16(+2.25%)
Jun 16, 2017 7.130 7.160 7.100 7.100 41,758 -0.10(-1.39%)
Jun 15, 2017 7.160 7.210 7.110 7.200 137,794 -0.04(-0.48%)
Jun 14, 2017 7.510 7.510 7.210 7.235 84,457 -0.21(-2.82%)
Jun 13, 2017 7.410 7.450 7.400 7.445 62,758 +0.03(+0.34%)
Jun 12, 2017 7.440 7.450 7.360 7.420 56,096 +0.02(+0.27%)
Jun 09, 2017 7.430 7.470 7.370 7.400 62,887 -0.09(-1.20%)
Jun 08, 2017 7.280 7.490 7.250 7.490 88,821 +0.18(+2.46%)
Jun 07, 2017 7.380 7.390 7.250 7.310 106,694 +0.06(+0.83%)
Jun 06, 2017 7.160 7.250 7.160 7.250 74,976 -0.03(-0.34%)
Jun 05, 2017 7.270 7.290 7.245 7.275 98,680 -0.09(-1.25%)
Jun 02, 2017 7.300 7.367 7.260 7.367 16,061 +0.01(+0.16%)
Jun 01, 2017 7.270 7.360 7.260 7.355 78,836 +0.04(+0.48%)
May 31, 2017 7.370 7.380 7.300 7.320 165,170 -0.15(-2.01%)
May 30, 2017 7.540 7.570 7.450 7.470 87,311 +0.02(+0.27%)
May 26, 2017 7.450 7.450 7.410 7.450 33,588 -0.02(-0.27%)
May 25, 2017 7.540 7.580 7.460 7.470 49,143 -0.03(-0.40%)
May 24, 2017 7.500 7.560 7.470 7.500 46,550 -0.02(-0.27%)
May 23, 2017 7.590 7.620 7.500 7.520 103,911 -0.17(-2.21%)
May 22, 2017 7.670 7.700 7.640 7.690 73,539 +0.04(+0.52%)
May 19, 2017 7.620 7.690 7.610 7.650 39,673 +0.19(+2.55%)
May 18, 2017 7.410 7.530 7.360 7.460 70,777 +0.04(+0.54%)
May 17, 2017 7.455 7.500 7.400 7.420 88,868 -0.19(-2.50%)
May 16, 2017 7.550 7.628 7.550 7.610 100,746 +0.08(+1.13%)
May 15, 2017 7.520 7.560 7.500 7.525 85,018 +0.24(+3.22%)
May 12, 2017 7.300 7.340 7.270 7.290 71,602 -0.14(-1.88%)
May 11, 2017 7.400 7.450 7.380 7.430 63,052 +0.07(+0.95%)
May 10, 2017 7.490 7.490 7.330 7.360 130,783 -0.06(-0.88%)
May 09, 2017 7.510 7.514 7.410 7.425 73,515 +0.10(+1.43%)
May 08, 2017 7.290 7.350 7.250 7.320 111,614 -0.15(-2.01%)
May 05, 2017 7.230 7.470 7.220 7.470 93,754 +0.38(+5.29%)
May 04, 2017 7.126 7.175 7.060 7.095 328,390 -0.24(-3.21%)
May 03, 2017 7.385 7.390 7.300 7.330 187,800 -0.33(-4.31%)
May 02, 2017 7.630 7.670 7.600 7.660 110,563 -0.20(-2.54%)
May 01, 2017 7.860 7.900 7.790 7.860 53,541 +0.06(+0.77%)
Apr 28, 2017 7.810 7.860 7.800 7.800 165,655 +0.08(+1.04%)
Apr 27, 2017 7.790 7.790 7.610 7.720 86,110 -0.14(-1.78%)
Apr 26, 2017 7.780 7.920 7.780 7.860 103,292 -0.14(-1.75%)
Apr 25, 2017 7.930 8.000 7.930 8.000 103,247 +0.22(+2.83%)
Apr 24, 2017 7.730 7.790 7.720 7.780 46,331 +0.15(+1.97%)
Apr 21, 2017 7.630 7.630 7.540 7.630 46,746 +0.00(+0.07%)
Apr 20, 2017 7.585 7.670 7.580 7.625 94,474 +0.17(+2.21%)
Apr 19, 2017 7.590 7.600 7.450 7.460 67,909 +0.03(+0.43%)
Apr 18, 2017 7.510 7.568 7.350 7.428 264,841 -0.24(-3.16%)
Apr 17, 2017 7.660 7.680 7.622 7.670 83,374 +0.08(+1.05%)
Apr 13, 2017 7.640 7.700 7.560 7.590 211,649 -0.08(-1.04%)
Apr 12, 2017 7.800 7.820 7.670 7.670 245,019 -0.32(-4.01%)
Apr 11, 2017 8.000 8.010 7.870 7.990 36,118 +0.12(+1.52%)
Apr 10, 2017 7.890 7.890 7.860 7.870 58,077 -0.03(-0.38%)
Apr 07, 2017 7.750 7.940 7.730 7.900 101,062 -0.03(-0.38%)
Apr 06, 2017 7.990 8.030 7.890 7.930 93,305 -0.01(-0.13%)
Apr 05, 2017 8.080 8.150 7.910 7.940 151,533 +0.00(+0.00%)
Apr 04, 2017 7.915 7.940 7.880 7.940 96,140 +0.11(+1.40%)
Apr 03, 2017 7.870 7.890 7.762 7.830 125,393 +0.00(+0.06%)
Mar 31, 2017 7.700 7.850 7.700 7.825 100,478 -0.00(-0.06%)
Mar 30, 2017 7.780 7.920 7.770 7.830 95,616 +0.08(+1.03%)
Mar 29, 2017 7.670 7.760 7.660 7.750 93,470 -0.01(-0.13%)
Mar 28, 2017 7.725 7.785 7.680 7.760 110,909 -0.07(-0.89%)
Mar 27, 2017 7.670 7.840 7.570 7.830 277,151 -0.13(-1.63%)
Mar 24, 2017 7.990 8.030 7.900 7.960 59,869 -0.05(-0.61%)
Mar 23, 2017 8.180 8.210 8.000 8.009 112,766 -0.19(-2.33%)
Mar 22, 2017 8.182 8.240 8.130 8.200 97,127 +0.07(+0.92%)
Mar 21, 2017 8.440 8.470 8.120 8.125 155,155 -0.37(-4.30%)
Mar 20, 2017 8.460 8.500 8.410 8.490 141,453 +0.03(+0.30%)
Mar 17, 2017 8.470 8.500 8.428 8.465 176,407 +0.08(+1.01%)
Mar 16, 2017 8.395 8.410 8.320 8.380 160,813 +0.24(+2.95%)
Mar 15, 2017 7.850 8.150 7.810 8.140 169,557 +0.47(+6.13%)
Mar 14, 2017 7.510 7.670 7.480 7.670 86,249 +0.00(+0.00%)
Mar 13, 2017 7.700 7.732 7.660 7.670 129,562 +0.14(+1.86%)
Mar 10, 2017 7.610 7.640 7.460 7.530 83,532 +0.13(+1.76%)
Mar 09, 2017 7.570 7.580 7.370 7.400 288,774 -0.30(-3.84%)
Mar 08, 2017 7.810 7.840 7.680 7.696 108,867 -0.08(-1.02%)
Mar 07, 2017 7.920 7.920 7.720 7.775 110,065 -0.23(-2.93%)
Mar 06, 2017 8.030 8.170 7.940 8.010 149,177 -0.31(-3.73%)
Mar 03, 2017 8.210 8.330 8.170 8.320 33,219 +0.15(+1.84%)
Mar 02, 2017 8.285 8.300 8.140 8.170 155,750 -0.14(-1.68%)
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.