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

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 4.466 4.668 4.466 4.545 3,414,281 +0.04(+0.80%)
Mar 28, 2008 4.603 4.654 4.372 4.509 3,431,766 -0.08(-1.73%)
Mar 27, 2008 4.906 4.971 4.589 4.589 2,044,381 -0.30(-6.06%)
Mar 26, 2008 5.065 5.115 4.856 4.884 3,880,106 -0.21(-4.11%)
Mar 25, 2008 5.022 5.195 4.920 5.094 4,901,064 +0.07(+1.44%)
Mar 24, 2008 5.245 5.288 4.783 5.022 6,019,104 -0.06(-1.28%)
Mar 21, 2008 4.387 5.281 4.387 5.086 19,294,378 +0.00(+0.00%)
Mar 20, 2008 4.387 5.281 4.387 5.086 19,294,378 +0.70(+15.95%)
Mar 19, 2008 4.827 5.086 4.343 4.387 8,851,348 -0.24(-5.15%)
Mar 18, 2008 4.221 4.776 4.221 4.625 10,596,784 +0.61(+15.29%)
Mar 17, 2008 3.910 4.127 3.607 4.011 9,034,349 -0.22(-5.12%)
Mar 14, 2008 4.372 4.430 3.817 4.228 14,034,022 -0.10(-2.33%)
Mar 13, 2008 4.545 4.776 4.257 4.329 13,052,558 -0.65(-13.04%)
Mar 12, 2008 5.224 5.267 4.942 4.978 6,862,994 -0.26(-4.96%)
Mar 11, 2008 5.426 5.606 4.856 5.238 21,903,726 +0.00(+0.00%)
Mar 10, 2008 5.440 5.591 5.058 5.238 15,911,207 -0.19(-3.59%)
Mar 07, 2008 4.632 5.440 4.213 5.433 27,913,382 +0.56(+11.39%)
Mar 06, 2008 5.382 5.729 4.805 4.877 35,191,504 -1.39(-22.21%)
Mar 05, 2008 6.724 6.804 6.147 6.270 13,125,510 -0.43(-6.36%)
Mar 04, 2008 6.616 6.731 6.493 6.695 4,318,095 -0.01(-0.11%)
Mar 03, 2008 6.890 6.897 6.558 6.703 7,747,017 -0.19(-2.82%)
Feb 29, 2008 7.042 7.063 6.818 6.897 8,647,241 -0.25(-3.43%)
Feb 28, 2008 7.265 7.287 7.114 7.143 4,591,200 -0.17(-2.27%)
Feb 27, 2008 7.229 7.518 7.200 7.309 3,198,671 +0.02(+0.30%)
Feb 26, 2008 7.345 7.352 7.208 7.287 2,918,947 -0.14(-1.94%)
Feb 25, 2008 7.374 7.489 7.287 7.431 3,070,919 +0.04(+0.59%)
Feb 22, 2008 7.395 7.446 7.179 7.388 3,078,922 -0.03(-0.39%)
Feb 21, 2008 7.626 7.662 7.374 7.417 2,728,439 -0.12(-1.63%)
Feb 20, 2008 7.438 7.677 7.366 7.539 3,802,777 +0.06(+0.87%)
Feb 19, 2008 7.547 7.691 7.222 7.475 5,171,635 +0.01(+0.19%)
Feb 18, 2008 7.150 7.482 7.128 7.460 0 +0.00(+0.00%)
Feb 15, 2008 7.150 7.482 7.128 7.460 6,483,204 +0.27(+3.71%)
Feb 14, 2008 7.576 7.576 6.998 7.193 9,071,540 -0.53(-6.82%)
Feb 13, 2008 7.720 7.900 7.640 7.720 3,182,800 +0.00(+0.00%)
Feb 12, 2008 7.749 7.922 7.648 7.720 3,994,767 -0.01(-0.09%)
Feb 11, 2008 7.929 7.936 7.691 7.727 3,261,692 -0.10(-1.29%)
Feb 08, 2008 7.871 7.987 7.720 7.828 7,523,765 +0.01(+0.09%)
Feb 07, 2008 7.705 7.850 7.648 7.821 6,052,058 +0.09(+1.12%)
Feb 06, 2008 7.662 7.857 7.662 7.734 5,269,343 +0.12(+1.52%)
Feb 05, 2008 7.337 7.770 7.316 7.619 6,489,674 +0.17(+2.33%)
Feb 04, 2008 7.561 7.561 7.323 7.446 3,479,013 +0.01(+0.19%)
Feb 01, 2008 7.467 7.785 7.395 7.431 7,325,254 +0.07(+0.98%)
Jan 31, 2008 6.847 7.438 6.818 7.359 10,857,095 +0.41(+5.92%)
Jan 30, 2008 6.933 7.208 6.818 6.948 5,964,552 -0.02(-0.31%)
Jan 29, 2008 7.280 7.280 6.876 6.970 3,176,183 -0.25(-3.40%)
Jan 28, 2008 6.919 7.222 6.869 7.215 5,007,205 +0.27(+3.95%)
Jan 25, 2008 7.193 7.222 6.796 6.941 3,770,652 -0.17(-2.34%)
Jan 24, 2008 7.294 7.294 7.034 7.107 3,177,343 -0.13(-1.79%)
Jan 23, 2008 7.164 7.316 7.085 7.236 5,568,425 +0.06(+0.91%)
Jan 22, 2008 6.919 7.273 6.464 7.172 10,643,790 +0.32(+4.74%)
Jan 21, 2008 6.782 6.876 6.681 6.847 0 +0.00(+0.00%)
Jan 18, 2008 6.782 6.876 6.681 6.847 6,200,081 +0.04(+0.64%)
Jan 17, 2008 6.818 6.970 6.674 6.804 12,897,752 +0.01(+0.21%)
Jan 16, 2008 6.638 6.919 6.580 6.789 3,353,959 +0.12(+1.84%)
Jan 15, 2008 6.428 6.767 6.378 6.666 2,422,638 -0.03(-0.43%)
Jan 14, 2008 6.587 6.717 6.428 6.695 2,944,314 +0.18(+2.77%)
Jan 11, 2008 6.580 6.674 6.486 6.515 2,143,922 -0.16(-2.38%)
Jan 10, 2008 6.450 6.818 6.356 6.674 4,801,869 +0.16(+2.44%)
Jan 09, 2008 6.284 6.529 6.205 6.515 2,297,570 +0.21(+3.32%)
Jan 08, 2008 6.486 6.587 6.270 6.306 2,484,212 -0.23(-3.53%)
Jan 07, 2008 6.558 6.573 6.385 6.537 1,486,663 +0.02(+0.33%)
Jan 04, 2008 6.529 6.616 6.493 6.515 2,048,661 +0.00(+0.00%)
Jan 03, 2008 6.493 6.638 6.493 6.515 1,207,637 +0.03(+0.44%)
Jan 02, 2008 6.652 6.652 6.464 6.486 1,901,867 -0.19(-2.81%)
Jan 01, 2008 6.587 6.710 6.565 6.674 0 +0.00(+0.00%)
Dec 31, 2007 6.587 6.710 6.565 6.674 1,279,291 +0.06(+0.98%)
Dec 28, 2007 6.609 6.638 6.515 6.609 1,145,150 +0.09(+1.44%)
Dec 27, 2007 6.666 6.674 6.515 6.515 1,617,921 -0.18(-2.69%)
Dec 26, 2007 6.674 6.710 6.587 6.695 1,362,751 +0.07(+1.09%)
Dec 24, 2007 6.638 6.681 6.623 6.623 409,989 +0.01(+0.11%)
Dec 21, 2007 6.602 6.710 6.522 6.616 2,305,735 +0.02(+0.33%)
Dec 20, 2007 6.544 6.594 6.342 6.594 2,013,011 +0.11(+1.67%)
Dec 19, 2007 6.493 6.529 6.421 6.486 876,668 -0.01(-0.11%)
Dec 18, 2007 6.421 6.529 6.414 6.493 2,097,628 +0.14(+2.16%)
Dec 17, 2007 6.464 6.486 6.335 6.356 1,821,932 +0.03(+0.46%)
Dec 14, 2007 6.371 6.565 6.277 6.327 2,659,944 -0.01(-0.23%)
Dec 13, 2007 6.060 6.342 6.010 6.342 1,858,676 +0.24(+3.90%)
Dec 12, 2007 6.234 6.248 6.032 6.104 2,231,235 +0.03(+0.48%)
Dec 11, 2007 6.226 6.450 5.786 6.075 3,426,770 -0.20(-3.22%)
Dec 10, 2007 6.219 6.306 6.140 6.277 1,846,452 +0.06(+0.93%)
Dec 07, 2007 6.277 6.284 6.133 6.219 1,246,740 -0.06(-0.92%)
Dec 06, 2007 6.024 6.299 5.952 6.277 1,678,229 +0.28(+4.69%)
Dec 05, 2007 6.111 6.111 5.959 5.996 1,201,867 -0.04(-0.60%)
Dec 04, 2007 6.219 6.219 6.032 6.032 1,051,863 -0.23(-3.69%)
Dec 03, 2007 6.284 6.306 6.082 6.262 1,866,439 -0.07(-1.14%)
Nov 30, 2007 5.981 6.385 5.981 6.335 5,634,383 +0.43(+7.20%)
Nov 29, 2007 6.024 6.125 5.902 5.909 1,760,392 -0.12(-1.92%)
Nov 28, 2007 5.902 6.097 5.866 6.024 2,071,848 +0.17(+2.96%)
Nov 27, 2007 5.678 5.866 5.678 5.851 2,140,665 +0.18(+3.18%)
Nov 26, 2007 5.765 5.851 5.649 5.671 1,543,076 -0.09(-1.63%)
Nov 23, 2007 5.736 5.801 5.707 5.765 980,344 +0.06(+1.01%)
Nov 21, 2007 5.527 5.765 5.490 5.707 2,876,997 +0.08(+1.41%)
Nov 20, 2007 5.837 5.848 5.534 5.628 3,334,251 -0.22(-3.82%)
Nov 19, 2007 5.786 5.880 5.700 5.851 1,568,916 +0.01(+0.25%)
Nov 16, 2007 5.830 6.281 5.678 5.837 1,460,883 -0.01(-0.12%)
Nov 15, 2007 5.757 5.844 5.757 5.844 1,955,560 +0.08(+1.38%)
Nov 14, 2007 5.866 5.873 5.736 5.765 2,082,992 -0.07(-1.24%)
Nov 13, 2007 5.830 5.887 5.772 5.837 2,079,679 +0.05(+0.87%)
Nov 12, 2007 5.793 5.916 5.772 5.786 1,196,801 -0.02(-0.37%)
Nov 09, 2007 5.729 5.938 5.729 5.808 2,277,016 -0.03(-0.49%)
Nov 08, 2007 5.736 5.851 5.707 5.837 7,038,789 +0.10(+1.76%)
Nov 07, 2007 5.952 5.952 5.736 5.736 1,943,513 -0.22(-3.75%)
Nov 06, 2007 5.772 6.060 5.772 5.959 2,035,257 -0.12(-1.90%)
Nov 05, 2007 5.750 6.212 5.721 6.075 2,060,864 +0.18(+3.06%)
Nov 02, 2007 6.046 6.046 5.700 5.894 6,012,629 -0.15(-2.51%)
Nov 01, 2007 5.959 6.111 5.772 6.046 3,727,470 -0.13(-2.10%)
Oct 31, 2007 6.335 6.335 5.808 6.176 5,293,692 -0.09(-1.50%)
Oct 30, 2007 6.241 6.327 6.161 6.270 1,502,464 +0.06(+1.05%)
Oct 29, 2007 6.306 6.356 6.183 6.205 774,656 -0.06(-0.92%)
Oct 26, 2007 6.313 6.392 6.219 6.262 1,167,043 +0.03(+0.46%)
Oct 25, 2007 6.212 6.291 6.198 6.234 1,284,718 +0.03(+0.47%)
Oct 24, 2007 6.270 6.299 6.169 6.205 1,625,960 -0.07(-1.15%)
Oct 23, 2007 6.313 6.327 6.234 6.277 1,272,520 -0.03(-0.46%)
Oct 22, 2007 6.125 6.306 6.104 6.306 1,253,532 +0.13(+2.10%)
Oct 19, 2007 6.133 6.248 6.097 6.176 2,595,493 +0.04(+0.71%)
Oct 18, 2007 5.844 6.133 5.837 6.133 1,807,808 +0.26(+4.42%)
Oct 17, 2007 5.851 5.916 5.772 5.873 1,548,896 +0.05(+0.87%)
Oct 16, 2007 5.837 5.887 5.765 5.822 1,252,423 +0.00(+0.00%)
Oct 15, 2007 5.858 5.952 5.779 5.822 1,291,509 -0.04(-0.74%)
Oct 12, 2007 5.866 5.873 5.793 5.866 1,086,930 +0.00(+0.00%)
Oct 11, 2007 5.873 5.916 5.801 5.866 2,019,872 -0.01(-0.12%)
Oct 10, 2007 5.772 5.873 5.721 5.873 1,944,333 +0.06(+1.12%)
Oct 09, 2007 5.880 5.887 5.714 5.808 1,261,986 -0.11(-1.83%)
Oct 08, 2007 5.916 5.938 5.786 5.916 1,402,253 -0.05(-0.85%)
Oct 05, 2007 5.967 6.017 5.808 5.967 4,282,994 +0.01(+0.24%)
Oct 04, 2007 5.945 6.024 5.873 5.952 2,146,833 +0.04(+0.61%)
Oct 03, 2007 5.952 6.024 5.880 5.916 5,705,206 +0.14(+2.50%)
Oct 02, 2007 5.837 6.089 5.707 5.772 2,621,912 -0.14(-2.32%)
Oct 01, 2007 5.793 5.952 5.793 5.909 1,374,671 +0.10(+1.74%)
Sep 28, 2007 5.736 5.887 5.707 5.808 1,119,779 +0.07(+1.26%)
Sep 27, 2007 5.757 5.757 5.656 5.736 1,225,257 -0.01(-0.13%)
Sep 26, 2007 5.707 5.765 5.664 5.743 1,071,822 +0.04(+0.76%)
Sep 25, 2007 5.707 5.757 5.635 5.700 585,739 -0.04(-0.63%)
Sep 24, 2007 5.952 5.952 5.700 5.736 1,217,217 -0.22(-3.75%)
Sep 21, 2007 5.931 5.959 5.844 5.959 1,177,438 +0.09(+1.47%)
Sep 20, 2007 6.147 6.161 5.830 5.873 2,589,256 -0.19(-3.10%)
Sep 19, 2007 6.068 6.241 5.996 6.060 4,443,358 +0.17(+2.94%)
Sep 18, 2007 5.606 6.010 5.632 5.887 2,859,672 +0.28(+5.02%)
Sep 17, 2007 5.656 5.656 5.512 5.606 1,905,939 -0.01(-0.26%)
Sep 14, 2007 5.642 5.664 5.519 5.620 1,050,339 -0.02(-0.38%)
Sep 13, 2007 5.628 5.678 5.570 5.642 1,787,295 +0.01(+0.13%)
Sep 12, 2007 5.801 5.808 5.628 5.635 1,046,458 -0.17(-2.86%)
Sep 11, 2007 5.707 5.866 5.736 5.801 2,544,487 +0.09(+1.64%)
Sep 10, 2007 5.671 5.851 5.620 5.707 3,678,681 +0.14(+2.59%)
Sep 07, 2007 5.353 5.656 5.339 5.563 7,356,531 +0.23(+4.33%)
Sep 06, 2007 5.382 5.426 5.310 5.332 1,643,978 -0.05(-0.94%)
Sep 05, 2007 5.555 5.555 5.368 5.382 1,701,083 -0.17(-3.12%)
Sep 04, 2007 5.743 5.743 5.534 5.555 1,165,380 -0.04(-0.65%)
Aug 31, 2007 5.591 5.628 5.519 5.591 853,937 +0.07(+1.31%)
Aug 30, 2007 5.555 5.555 5.411 5.519 1,019,291 +0.02(+0.39%)
Aug 29, 2007 5.418 5.505 5.375 5.498 1,025,529 +0.13(+2.42%)
Aug 28, 2007 5.519 5.570 5.368 5.368 1,491,237 -0.09(-1.72%)
Aug 27, 2007 5.628 5.628 5.454 5.462 1,461,299 +0.05(+0.93%)
Aug 24, 2007 5.411 5.440 5.317 5.411 924,071 +0.07(+1.35%)
Aug 23, 2007 5.628 5.628 5.339 5.339 2,072,680 -0.29(-5.13%)
Aug 22, 2007 5.736 5.772 5.606 5.628 3,439,590 +0.07(+1.30%)
Aug 21, 2007 5.346 5.801 5.447 5.555 4,501,156 +0.21(+3.91%)
Aug 20, 2007 5.628 5.664 5.317 5.346 5,016,623 +0.31(+6.16%)
Aug 17, 2007 4.978 5.202 4.848 5.036 4,158,111 +0.37(+7.88%)
Aug 16, 2007 4.437 5.029 4.192 4.668 4,267,470 +0.33(+7.65%)
Aug 15, 2007 4.401 4.654 4.004 4.336 6,333,358 -0.28(-6.09%)
Aug 14, 2007 4.913 5.014 4.365 4.617 4,149,562 -0.33(-6.71%)
Aug 13, 2007 5.159 5.166 4.870 4.949 1,051,032 -0.10(-2.00%)
Aug 10, 2007 5.036 5.180 4.978 5.050 2,767,500 -0.06(-1.13%)
Aug 09, 2007 4.935 5.166 4.928 5.108 1,610,020 +0.06(+1.14%)
Aug 08, 2007 5.043 5.123 5.007 5.050 2,156,812 +0.12(+2.34%)
Aug 07, 2007 5.159 5.144 4.848 4.935 3,387,891 -0.22(-4.34%)
Aug 06, 2007 5.014 5.202 4.920 5.159 1,938,234 +0.14(+2.73%)
Aug 03, 2007 4.993 5.094 4.964 5.022 2,870,760 -0.07(-1.42%)
Aug 02, 2007 5.043 5.260 5.022 5.094 2,107,885 +0.02(+0.43%)
Aug 01, 2007 5.007 5.123 4.892 5.072 1,991,458 +0.01(+0.14%)
Jul 31, 2007 5.101 5.144 5.043 5.065 1,479,179 -0.02(-0.43%)
Jul 30, 2007 5.195 5.195 5.065 5.086 1,849,944 -0.11(-2.08%)
Jul 27, 2007 5.195 5.245 5.166 5.195 1,656,314 +0.03(+0.56%)
Jul 26, 2007 4.982 5.187 4.978 5.166 2,141,982 +0.02(+0.42%)
Jul 25, 2007 5.166 5.411 5.123 5.144 1,646,335 +0.01(+0.14%)
Jul 24, 2007 5.101 5.180 5.050 5.137 1,223,039 -0.04(-0.84%)
Jul 23, 2007 5.144 5.180 5.094 5.180 1,840,241 +0.04(+0.84%)
Jul 20, 2007 5.195 5.216 5.079 5.137 1,555,133 -0.07(-1.39%)
Jul 19, 2007 5.216 5.252 5.159 5.209 320,729 +0.03(+0.56%)
Jul 18, 2007 5.173 5.180 5.108 5.180 656,150 +0.00(+0.00%)
Jul 17, 2007 5.130 5.209 5.130 5.180 400,841 +0.04(+0.84%)
Jul 16, 2007 5.094 5.202 5.094 5.137 320,729 +0.01(+0.28%)
Jul 13, 2007 5.195 5.224 5.123 5.123 363,973 -0.09(-1.66%)
Jul 12, 2007 5.130 5.231 5.108 5.209 471,807 +0.11(+2.12%)
Jul 11, 2007 5.137 5.144 5.094 5.101 506,735 -0.05(-0.98%)
Jul 10, 2007 5.267 5.339 5.137 5.151 693,295 -0.12(-2.33%)
Jul 09, 2007 5.245 5.296 5.216 5.274 269,307 +0.02(+0.41%)
Jul 06, 2007 5.260 5.281 5.231 5.252 148,721 -0.03(-0.55%)
Jul 05, 2007 5.325 5.353 5.231 5.281 291,899 -0.06(-1.08%)
Jul 03, 2007 5.281 5.339 5.245 5.339 206,935 +0.06(+1.09%)
Jul 02, 2007 5.267 5.281 5.209 5.281 802,238 +0.03(+0.55%)
Jun 29, 2007 5.267 5.281 5.216 5.252 1,166,073 +0.00(+0.00%)
Jun 28, 2007 5.173 5.296 5.159 5.252 667,238 +0.06(+1.25%)
Jun 27, 2007 5.050 5.187 5.036 5.187 971,705 +0.14(+2.71%)
Jun 26, 2007 5.101 5.123 5.029 5.050 858,650 -0.03(-0.57%)
Jun 25, 2007 5.231 5.216 5.036 5.079 882,905 -0.15(-2.90%)
Jun 22, 2007 5.195 5.231 5.144 5.231 674,861 +0.02(+0.42%)
Jun 21, 2007 5.180 5.260 5.115 5.209 359,260 +0.00(+0.00%)
Jun 20, 2007 5.339 5.339 5.202 5.209 528,080 -0.11(-2.04%)
Jun 19, 2007 5.303 5.332 5.282 5.317 432,027 +0.01(+0.27%)
Jun 18, 2007 5.274 5.317 5.238 5.303 331,124 +0.04(+0.69%)
Jun 15, 2007 5.404 5.411 5.245 5.267 1,426,786 -0.02(-0.41%)
Jun 14, 2007 5.267 5.317 5.173 5.288 941,257 +0.09(+1.81%)
Jun 13, 2007 5.058 5.216 4.978 5.195 552,197 +0.14(+2.71%)
Jun 12, 2007 5.101 5.144 5.007 5.058 542,910 -0.06(-1.27%)
Jun 11, 2007 5.173 5.202 5.123 5.123 395,990 -0.08(-1.53%)
Jun 08, 2007 5.101 5.231 5.072 5.202 572,710 +0.08(+1.55%)
Jun 07, 2007 5.108 5.180 5.058 5.123 1,200,585 -0.05(-0.98%)
Jun 06, 2007 5.166 5.173 5.079 5.173 652,269 -0.05(-0.97%)
Jun 05, 2007 5.252 5.303 5.209 5.224 552,335 -0.09(-1.76%)
Jun 04, 2007 5.303 5.353 5.281 5.317 1,286,935 -0.03(-0.54%)
Jun 01, 2007 5.426 5.440 5.303 5.346 1,822,361 -0.08(-1.46%)
May 31, 2007 5.389 5.433 5.361 5.426 738,064 +0.04(+0.67%)
May 30, 2007 5.332 5.389 5.325 5.389 1,459,497 +0.00(+0.00%)
May 29, 2007 5.353 5.433 5.339 5.389 758,578 +0.04(+0.81%)
May 25, 2007 5.288 5.353 5.281 5.346 811,940 +0.08(+1.51%)
May 24, 2007 5.389 5.389 5.195 5.267 2,315,929 -0.14(-2.67%)
May 23, 2007 5.454 5.555 5.404 5.411 555,385 -0.04(-0.79%)
May 22, 2007 5.375 5.490 5.346 5.454 825,385 +0.07(+1.34%)
May 21, 2007 5.339 5.447 5.332 5.382 912,289 +0.03(+0.54%)
May 18, 2007 5.375 5.411 5.310 5.353 792,536 -0.03(-0.54%)
May 17, 2007 5.447 5.447 5.339 5.382 1,118,947 -0.09(-1.71%)
May 16, 2007 5.411 5.476 5.346 5.476 615,261 +0.06(+1.20%)
May 15, 2007 5.440 5.584 5.339 5.411 665,159 -0.05(-0.92%)
May 14, 2007 5.483 5.519 5.440 5.462 576,314 -0.05(-0.92%)
May 11, 2007 5.498 5.534 5.447 5.512 578,947 +0.06(+1.06%)
May 10, 2007 5.512 5.563 5.447 5.454 441,175 -0.10(-1.82%)
May 09, 2007 5.519 5.613 5.505 5.555 383,655 -0.01(-0.13%)
May 08, 2007 5.527 5.584 5.476 5.563 549,841 +0.01(+0.13%)
May 07, 2007 5.541 5.613 5.490 5.555 794,684 +0.01(+0.13%)
May 04, 2007 5.591 5.606 5.476 5.548 1,251,290 -0.01(-0.13%)
May 03, 2007 5.548 5.649 5.541 5.555 868,213 +0.04(+0.79%)
May 02, 2007 5.389 5.815 5.353 5.512 2,604,621 +0.23(+4.37%)
May 01, 2007 5.267 5.332 5.209 5.281 477,905 +0.01(+0.27%)
Apr 30, 2007 5.317 5.382 5.231 5.267 803,070 -0.06(-1.22%)
Apr 27, 2007 5.325 5.375 5.274 5.332 316,432 -0.02(-0.40%)
Apr 26, 2007 5.382 5.404 5.325 5.353 349,697 -0.05(-0.93%)
Apr 25, 2007 5.426 5.469 5.361 5.404 496,707 +0.00(+0.00%)
Apr 24, 2007 5.397 5.454 5.346 5.404 684,425 +0.01(+0.13%)
Apr 23, 2007 5.382 5.426 5.332 5.397 419,276 +0.00(+0.00%)
Apr 20, 2007 5.382 5.563 5.375 5.397 776,319 +0.02(+0.40%)
Apr 19, 2007 5.418 5.498 5.332 5.375 485,113 -0.12(-2.23%)
Apr 18, 2007 5.548 5.591 5.498 5.498 556,632 -0.07(-1.30%)
Apr 17, 2007 5.555 5.613 5.527 5.570 798,357 +0.01(+0.13%)
Apr 16, 2007 5.613 5.664 5.519 5.563 525,446 -0.01(-0.26%)
Apr 13, 2007 5.548 5.584 5.476 5.577 1,594,635 +0.03(+0.52%)
Apr 12, 2007 5.483 5.548 5.433 5.548 350,528 +0.06(+1.18%)
Apr 11, 2007 5.426 5.570 5.382 5.483 2,303,732 +0.05(+0.93%)
Apr 10, 2007 5.512 5.563 5.409 5.433 876,668 -0.09(-1.57%)
Apr 09, 2007 5.700 5.707 5.505 5.519 925,734 -0.19(-3.29%)
Apr 05, 2007 5.671 5.736 5.671 5.707 636,884 +0.02(+0.38%)
Apr 04, 2007 5.714 5.714 5.649 5.685 969,810 -0.01(-0.13%)
Apr 03, 2007 5.671 5.743 5.613 5.692 642,705 +0.04(+0.64%)
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.