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

Korea Telecom Corp ADR (NY: KT )

13.38 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2019 9.247 9.300 9.171 9.171 892,227 -0.05(-0.50%)
Apr 29, 2019 9.148 9.293 9.148 9.216 821,421 +0.06(+0.67%)
Apr 26, 2019 9.209 9.296 9.132 9.155 1,385,525 -0.03(-0.33%)
Apr 25, 2019 9.323 9.380 9.117 9.186 1,080,213 -0.14(-1.47%)
Apr 24, 2019 9.498 9.590 9.270 9.323 1,106,066 -0.26(-2.70%)
Apr 23, 2019 9.506 9.658 9.430 9.582 965,751 +0.08(+0.80%)
Apr 22, 2019 9.468 9.552 9.418 9.506 1,671,355 +0.04(+0.40%)
Apr 18, 2019 9.453 9.510 9.361 9.468 1,166,191 +0.09(+0.98%)
Apr 17, 2019 9.453 9.506 9.369 9.376 827,283 -0.02(-0.24%)
Apr 16, 2019 9.476 9.514 9.392 9.399 639,528 -0.06(-0.64%)
Apr 15, 2019 9.658 9.681 9.422 9.460 1,720,051 -0.19(-1.97%)
Apr 12, 2019 9.605 9.689 9.575 9.651 690,532 +0.08(+0.80%)
Apr 11, 2019 9.628 9.658 9.498 9.575 727,159 -0.08(-0.79%)
Apr 10, 2019 9.597 9.712 9.590 9.651 574,022 +0.08(+0.80%)
Apr 09, 2019 9.605 9.605 9.487 9.575 683,510 -0.04(-0.40%)
Apr 08, 2019 9.681 9.742 9.586 9.613 691,263 -0.08(-0.79%)
Apr 05, 2019 9.674 9.704 9.620 9.689 986,343 +0.08(+0.87%)
Apr 04, 2019 9.544 9.651 9.498 9.605 1,606,904 +0.07(+0.72%)
Apr 03, 2019 9.476 9.582 9.361 9.537 2,083,430 +0.12(+1.30%)
Apr 02, 2019 9.430 9.601 9.376 9.415 2,833,607 -0.04(-0.40%)
Apr 01, 2019 9.483 9.483 9.346 9.453 2,274,751 -0.03(-0.32%)
Mar 29, 2019 9.628 9.704 9.476 9.483 2,304,704 -0.11(-1.11%)
Mar 28, 2019 9.651 9.674 9.445 9.590 1,412,106 -0.09(-0.94%)
Mar 27, 2019 9.613 9.807 9.582 9.681 3,215,474 +0.05(+0.55%)
Mar 26, 2019 9.697 9.712 9.552 9.628 2,644,401 -0.07(-0.71%)
Mar 25, 2019 9.834 9.857 9.689 9.697 2,229,083 -0.07(-0.70%)
Mar 22, 2019 9.963 9.963 9.758 9.765 1,449,672 -0.20(-1.99%)
Mar 21, 2019 10.05 10.07 9.948 9.963 806,721 -0.10(-0.98%)
Mar 20, 2019 10.12 10.18 10.02 10.06 398,118 -0.04(-0.38%)
Mar 19, 2019 10.22 10.22 10.03 10.10 590,166 -0.11(-1.05%)
Mar 18, 2019 10.16 10.28 10.07 10.21 582,197 +0.06(+0.60%)
Mar 15, 2019 10.08 10.26 10.08 10.15 1,092,468 +0.11(+1.06%)
Mar 14, 2019 10.03 10.12 9.971 10.04 678,247 +0.03(+0.30%)
Mar 13, 2019 10.00 10.04 9.780 10.01 1,223,286 +0.01(+0.08%)
Mar 12, 2019 10.06 10.09 9.986 10.00 433,237 -0.07(-0.68%)
Mar 11, 2019 10.08 10.10 9.956 10.07 1,143,213 -0.02(-0.15%)
Mar 08, 2019 9.834 10.11 9.780 10.09 1,717,148 +0.26(+2.64%)
Mar 07, 2019 10.03 10.46 9.811 9.826 948,688 -0.19(-1.90%)
Mar 06, 2019 10.12 10.14 9.887 10.02 890,634 -0.12(-1.20%)
Mar 05, 2019 10.10 10.25 10.03 10.14 1,755,618 +0.05(+0.45%)
Mar 04, 2019 10.10 10.27 10.07 10.09 1,836,026 +0.00(+0.00%)
Mar 01, 2019 10.21 10.37 10.03 10.09 1,204,758 -0.10(-0.97%)
Feb 28, 2019 10.21 10.43 10.18 10.19 2,984,157 -0.08(-0.74%)
Feb 27, 2019 10.38 10.47 10.22 10.27 1,278,011 -0.10(-0.96%)
Feb 26, 2019 10.37 10.40 10.29 10.37 884,828 +0.00(+0.00%)
Feb 25, 2019 10.25 10.37 10.21 10.37 764,794 +0.15(+1.49%)
Feb 22, 2019 10.34 10.34 10.20 10.21 959,583 -0.11(-1.11%)
Feb 21, 2019 10.28 10.37 10.25 10.33 524,615 +0.02(+0.22%)
Feb 20, 2019 10.37 10.37 10.28 10.31 414,217 -0.05(-0.52%)
Feb 19, 2019 10.31 10.39 10.29 10.36 608,374 +0.05(+0.44%)
Feb 15, 2019 10.23 10.37 10.19 10.31 543,610 +0.10(+0.97%)
Feb 14, 2019 10.15 10.35 10.15 10.21 1,351,224 +0.01(+0.08%)
Feb 13, 2019 10.23 10.27 10.18 10.21 1,168,196 -0.01(-0.08%)
Feb 12, 2019 10.30 10.36 10.16 10.21 1,332,936 -0.08(-0.81%)
Feb 11, 2019 10.52 10.54 10.28 10.30 2,060,672 -0.24(-2.24%)
Feb 08, 2019 10.31 10.54 10.29 10.54 853,720 +0.21(+1.99%)
Feb 07, 2019 10.38 10.38 10.26 10.33 590,392 -0.08(-0.73%)
Feb 06, 2019 10.45 10.47 10.40 10.41 339,254 -0.02(-0.22%)
Feb 05, 2019 10.44 10.56 10.41 10.43 301,600 +0.02(+0.15%)
Feb 04, 2019 10.56 10.80 10.38 10.41 702,246 -0.09(-0.87%)
Feb 01, 2019 10.54 10.63 10.44 10.50 667,707 -0.03(-0.29%)
Jan 31, 2019 10.50 10.61 10.41 10.54 704,693 +0.03(+0.29%)
Jan 30, 2019 10.69 10.69 10.45 10.50 949,875 -0.20(-1.85%)
Jan 29, 2019 10.78 10.79 10.67 10.70 1,155,327 -0.08(-0.78%)
Jan 28, 2019 10.62 10.82 10.57 10.79 982,101 +0.13(+1.22%)
Jan 25, 2019 10.79 10.85 10.60 10.66 1,473,678 -0.14(-1.27%)
Jan 24, 2019 10.86 10.89 10.70 10.79 894,213 -0.10(-0.91%)
Jan 23, 2019 10.75 10.90 10.71 10.89 661,972 +0.19(+1.78%)
Jan 22, 2019 10.67 10.73 10.50 10.70 703,201 -0.01(-0.07%)
Jan 18, 2019 10.82 10.82 10.63 10.71 357,728 -0.10(-0.92%)
Jan 17, 2019 10.86 11.04 10.71 10.81 352,643 -0.02(-0.21%)
Jan 16, 2019 10.85 10.92 10.76 10.83 646,156 -0.02(-0.14%)
Jan 15, 2019 10.86 11.02 10.79 10.85 443,932 -0.01(-0.07%)
Jan 14, 2019 10.85 10.96 10.79 10.86 681,970 -0.02(-0.14%)
Jan 11, 2019 10.97 11.09 10.82 10.87 475,134 -0.11(-0.97%)
Jan 10, 2019 11.07 11.08 10.89 10.98 557,424 -0.21(-1.84%)
Jan 09, 2019 11.02 11.19 10.92 11.18 653,935 +0.06(+0.55%)
Jan 08, 2019 11.16 11.18 11.04 11.12 405,501 -0.04(-0.34%)
Jan 07, 2019 11.08 11.22 10.84 11.16 493,262 +0.07(+0.62%)
Jan 04, 2019 10.96 11.16 10.95 11.09 1,010,087 +0.21(+1.96%)
Jan 03, 2019 11.00 11.03 10.86 10.88 700,256 -0.12(-1.11%)
Jan 02, 2019 10.78 11.04 10.78 11.00 692,306 +0.16(+1.48%)
Dec 31, 2018 10.95 11.05 10.75 10.84 581,259 -0.10(-0.91%)
Dec 28, 2018 10.93 11.05 10.88 10.94 635,436 +0.33(+3.12%)
Dec 27, 2018 10.55 10.64 10.50 10.61 579,554 -0.08(-0.76%)
Dec 26, 2018 10.57 10.70 10.43 10.69 570,007 +0.15(+1.47%)
Dec 24, 2018 10.43 10.54 10.39 10.53 494,724 +0.11(+1.06%)
Dec 21, 2018 10.66 10.88 10.40 10.42 1,601,920 -0.27(-2.48%)
Dec 20, 2018 10.82 10.84 10.64 10.69 682,635 -0.15(-1.43%)
Dec 19, 2018 10.84 11.04 10.81 10.84 648,456 +0.03(+0.27%)
Dec 18, 2018 10.87 10.90 10.71 10.81 731,404 -0.07(-0.68%)
Dec 17, 2018 11.08 11.15 10.87 10.89 950,534 -0.18(-1.66%)
Dec 14, 2018 11.06 11.18 10.99 11.07 677,584 -0.01(-0.13%)
Dec 13, 2018 11.26 11.28 11.05 11.09 969,456 -0.17(-1.51%)
Dec 12, 2018 11.25 11.37 11.21 11.26 2,173,954 +0.01(+0.13%)
Dec 11, 2018 11.26 11.32 11.11 11.24 1,550,276 +0.08(+0.73%)
Dec 10, 2018 11.29 11.31 11.12 11.16 2,453,766 -0.07(-0.59%)
Dec 07, 2018 11.02 11.35 11.02 11.23 3,325,249 +0.18(+1.67%)
Dec 06, 2018 10.95 11.09 10.87 11.04 1,927,343 +0.03(+0.27%)
Dec 04, 2018 10.97 11.09 10.87 11.01 1,239,863 +0.05(+0.47%)
Dec 03, 2018 11.01 11.01 10.86 10.96 1,786,153 +0.11(+1.02%)
Nov 30, 2018 10.84 10.91 10.77 10.85 1,422,180 +0.06(+0.55%)
Nov 29, 2018 10.95 11.04 10.77 10.79 1,006,595 -0.21(-1.88%)
Nov 28, 2018 10.89 11.02 10.79 11.00 1,326,692 +0.13(+1.22%)
Nov 27, 2018 10.78 10.89 10.72 10.87 1,402,572 +0.06(+0.55%)
Nov 26, 2018 10.84 10.92 10.74 10.81 971,446 -0.04(-0.34%)
Nov 23, 2018 10.82 10.91 10.80 10.84 526,602 +0.03(+0.27%)
Nov 21, 2018 10.81 10.81 10.81 0 -0.07(-0.61%)
Nov 20, 2018 10.95 10.97 10.84 10.88 728,996 -0.05(-0.47%)
Nov 19, 2018 10.84 10.96 10.81 10.93 1,847,082 +0.04(+0.34%)
Nov 16, 2018 10.68 10.93 10.63 10.90 1,493,940 +0.24(+2.28%)
Nov 15, 2018 10.65 10.65 10.42 10.65 1,210,885 -0.01(-0.07%)
Nov 14, 2018 10.72 10.77 10.61 10.66 1,287,655 -0.01(-0.07%)
Nov 13, 2018 10.67 10.76 10.59 10.67 1,336,689 +0.05(+0.49%)
Nov 12, 2018 10.42 10.70 10.42 10.62 1,281,239 +0.18(+1.70%)
Nov 09, 2018 10.39 10.45 10.31 10.44 493,232 -0.04(-0.35%)
Nov 08, 2018 10.46 10.62 10.40 10.48 605,155 -0.02(-0.21%)
Nov 07, 2018 10.53 10.59 10.46 10.50 970,948 +0.01(+0.07%)
Nov 06, 2018 10.31 10.52 10.31 10.49 789,112 +0.14(+1.35%)
Nov 05, 2018 10.26 10.36 10.17 10.35 830,224 +0.09(+0.86%)
Nov 02, 2018 10.34 10.42 10.18 10.26 863,156 -0.07(-0.71%)
Nov 01, 2018 10.30 10.49 10.20 10.34 1,578,267 +0.13(+1.30%)
Oct 31, 2018 10.31 10.38 10.20 10.20 1,138,687 -0.10(-1.00%)
Oct 30, 2018 10.22 10.38 10.15 10.31 1,694,356 -0.24(-2.31%)
Oct 29, 2018 10.55 10.61 10.50 10.55 1,343,807 +0.02(+0.21%)
Oct 26, 2018 10.30 10.58 10.16 10.53 1,399,391 +0.13(+1.28%)
Oct 25, 2018 10.42 10.49 10.32 10.39 727,836 +0.01(+0.07%)
Oct 24, 2018 10.61 10.61 10.34 10.39 762,783 -0.20(-1.88%)
Oct 23, 2018 10.50 10.69 10.50 10.59 1,619,073 -0.04(-0.42%)
Oct 22, 2018 10.76 10.81 10.63 10.63 801,590 -0.09(-0.83%)
Oct 19, 2018 10.71 10.84 10.68 10.72 1,350,963 +0.00(+0.00%)
Oct 18, 2018 10.50 10.76 10.40 10.72 1,564,017 +0.18(+1.68%)
Oct 17, 2018 10.50 10.61 10.50 10.54 1,107,715 +0.04(+0.35%)
Oct 16, 2018 10.48 10.58 10.32 10.50 1,971,440 -0.01(-0.14%)
Oct 15, 2018 10.32 10.55 10.25 10.52 1,364,939 +0.29(+2.88%)
Oct 12, 2018 10.14 10.28 10.03 10.22 1,803,092 +0.14(+1.39%)
Oct 11, 2018 10.28 10.36 9.974 10.08 1,779,804 -0.44(-4.20%)
Oct 10, 2018 10.52 10.58 10.50 10.53 1,448,244 +0.07(+0.63%)
Oct 09, 2018 10.59 10.61 10.41 10.46 697,838 -0.13(-1.25%)
Oct 08, 2018 10.26 10.63 10.26 10.59 1,539,033 +0.36(+3.53%)
Oct 05, 2018 10.36 10.48 10.18 10.23 2,918,699 -0.31(-2.94%)
Oct 04, 2018 10.65 10.66 10.45 10.54 2,898,119 -0.26(-2.39%)
Oct 03, 2018 10.86 10.88 10.60 10.80 1,914,828 -0.04(-0.41%)
Oct 02, 2018 10.53 10.87 10.46 10.84 2,797,536 +0.18(+1.66%)
Oct 01, 2018 10.77 10.85 10.46 10.67 2,962,381 -0.28(-2.56%)
Sep 28, 2018 10.81 11.01 10.79 10.95 1,968,181 +0.04(+0.41%)
Sep 27, 2018 10.73 10.95 10.71 10.90 1,641,229 +0.18(+1.65%)
Sep 26, 2018 10.65 10.83 10.65 10.73 1,507,857 -0.01(-0.07%)
Sep 25, 2018 10.69 10.82 10.64 10.73 1,213,543 +0.04(+0.41%)
Sep 24, 2018 10.76 10.76 10.60 10.69 760,016 +0.03(+0.28%)
Sep 21, 2018 10.40 10.74 10.31 10.66 3,342,206 +0.04(+0.35%)
Sep 20, 2018 10.50 10.70 10.32 10.62 2,201,728 +0.12(+1.12%)
Sep 19, 2018 10.67 10.67 10.38 10.50 1,419,629 -0.20(-1.86%)
Sep 18, 2018 10.50 10.75 10.50 10.70 1,113,747 +0.24(+2.25%)
Sep 17, 2018 10.36 10.58 10.30 10.47 1,189,340 +0.11(+1.07%)
Sep 14, 2018 10.14 10.37 10.03 10.36 2,134,085 +0.35(+3.54%)
Sep 13, 2018 10.03 10.11 9.915 10.00 656,581 -0.15(-1.45%)
Sep 12, 2018 10.07 10.20 9.945 10.15 570,596 +0.13(+1.25%)
Sep 11, 2018 9.753 10.03 9.694 10.03 476,316 +0.29(+2.95%)
Sep 10, 2018 9.974 10.06 9.701 9.738 1,186,083 -0.38(-3.72%)
Sep 07, 2018 10.15 10.24 10.09 10.11 653,438 -0.06(-0.58%)
Sep 06, 2018 10.26 10.28 10.11 10.17 586,981 -0.18(-1.71%)
Sep 05, 2018 10.20 10.39 10.09 10.35 465,191 +0.14(+1.37%)
Sep 04, 2018 10.15 10.22 10.04 10.21 546,434 +0.03(+0.29%)
Aug 31, 2018 10.18 10.18 10.18 0 +0.03(+0.29%)
Aug 30, 2018 10.20 10.20 10.14 10.15 930,068 -0.06(-0.58%)
Aug 29, 2018 10.16 10.28 10.12 10.21 682,919 +0.05(+0.51%)
Aug 28, 2018 10.08 10.17 10.04 10.16 633,589 +0.10(+0.95%)
Aug 27, 2018 9.974 10.15 9.974 10.06 945,423 +0.08(+0.81%)
Aug 24, 2018 9.959 10.01 9.915 9.981 452,401 +0.10(+0.97%)
Aug 23, 2018 9.878 9.908 9.816 9.886 1,117,023 +0.03(+0.30%)
Aug 22, 2018 9.893 9.930 9.797 9.856 691,354 -0.05(-0.52%)
Aug 21, 2018 9.922 9.974 9.893 9.908 828,010 -0.01(-0.07%)
Aug 20, 2018 9.952 9.967 9.878 9.915 496,923 +0.01(+0.07%)
Aug 17, 2018 9.967 10.13 9.893 9.908 978,461 -0.09(-0.88%)
Aug 16, 2018 9.849 10.04 9.742 9.996 1,476,717 +0.23(+2.34%)
Aug 15, 2018 9.819 9.827 9.760 9.768 918,607 -0.14(-1.41%)
Aug 14, 2018 9.900 10.03 9.849 9.908 808,632 +0.08(+0.83%)
Aug 13, 2018 9.871 9.871 9.664 9.827 1,191,601 -0.07(-0.67%)
Aug 10, 2018 10.10 10.11 9.797 9.893 1,345,944 -0.32(-3.10%)
Aug 09, 2018 10.33 10.33 10.19 10.21 1,061,746 -0.10(-1.00%)
Aug 08, 2018 10.42 10.42 10.28 10.31 1,618,639 +0.10(+0.94%)
Aug 07, 2018 10.10 10.24 9.952 10.22 1,284,695 +0.00(+0.00%)
Aug 06, 2018 10.47 10.47 10.03 10.22 2,596,133 -0.46(-4.35%)
Aug 03, 2018 10.49 10.82 10.44 10.68 2,162,843 +0.29(+2.84%)
Aug 02, 2018 10.35 10.45 10.19 10.39 2,073,624 +0.06(+0.57%)
Aug 01, 2018 10.12 10.46 10.05 10.33 2,955,486 +0.23(+2.26%)
Jul 31, 2018 9.878 10.10 9.841 10.10 1,281,613 +0.16(+1.63%)
Jul 30, 2018 9.974 10.57 9.886 9.937 863,718 +0.18(+1.89%)
Jul 27, 2018 9.738 9.768 9.657 9.753 1,957,465 +0.08(+0.84%)
Jul 26, 2018 9.620 9.723 9.524 9.672 2,206,440 -0.02(-0.23%)
Jul 25, 2018 9.620 9.753 9.620 9.694 1,882,375 +0.07(+0.77%)
Jul 24, 2018 9.642 9.679 9.539 9.620 1,820,788 +0.10(+1.08%)
Jul 23, 2018 9.355 9.543 9.266 9.517 1,818,033 +0.05(+0.55%)
Jul 20, 2018 9.399 9.377 9.465 1,182,227 +0.07(+0.71%)
Jul 19, 2018 9.377 9.443 9.252 9.399 1,247,027 -0.17(-1.77%)
Jul 18, 2018 9.731 9.731 9.458 9.569 812,264 -0.19(-1.96%)
Jul 17, 2018 9.863 9.871 9.738 9.760 1,196,809 -0.13(-1.34%)
Jul 16, 2018 9.849 9.937 9.786 9.893 761,546 -0.04(-0.37%)
Jul 13, 2018 9.745 9.989 9.745 9.930 890,169 -0.01(-0.15%)
Jul 12, 2018 10.07 10.07 9.863 9.945 675,676 -0.10(-1.03%)
Jul 11, 2018 9.915 10.11 9.900 10.05 522,446 +0.13(+1.26%)
Jul 10, 2018 9.819 9.945 9.664 9.922 816,309 +0.10(+1.05%)
Jul 09, 2018 9.827 9.856 9.827 9.819 494,473 +0.04(+0.38%)
Jul 06, 2018 9.723 9.819 9.723 9.782 577,847 +0.11(+1.14%)
Jul 05, 2018 9.620 9.716 9.454 9.672 1,068,331 -0.04(-0.46%)
Jul 03, 2018 9.716 9.716 9.716 0 +0.01(+0.08%)
Jul 02, 2018 9.664 9.768 9.613 9.709 395,348 -0.08(-0.83%)
Jun 29, 2018 9.812 9.849 9.731 9.790 944,411 +0.05(+0.53%)
Jun 28, 2018 9.731 9.760 9.657 9.738 529,356 +0.04(+0.38%)
Jun 27, 2018 9.731 9.768 9.650 9.701 680,679 -0.07(-0.68%)
Jun 26, 2018 9.856 9.856 9.723 9.768 655,160 -0.06(-0.60%)
Jun 25, 2018 9.827 9.886 9.716 9.827 613,748 -0.04(-0.37%)
Jun 22, 2018 9.687 9.882 9.635 9.863 1,253,798 +0.22(+2.29%)
Jun 21, 2018 10.03 10.03 9.613 9.642 1,467,047 -0.53(-5.22%)
Jun 20, 2018 10.33 10.33 10.15 10.17 841,076 -0.04(-0.43%)
Jun 19, 2018 10.27 10.29 10.13 10.22 1,484,618 -0.13(-1.21%)
Jun 18, 2018 10.28 10.36 10.19 10.34 933,403 +0.03(+0.29%)
Jun 15, 2018 10.39 10.39 10.31 911,662 -0.08(-0.78%)
Jun 14, 2018 10.37 10.40 10.25 10.39 966,793 -0.07(-0.63%)
Jun 13, 2018 10.50 10.50 10.34 10.46 1,035,287 -0.04(-0.42%)
Jun 12, 2018 10.34 10.56 10.33 10.50 868,470 +0.18(+1.71%)
Jun 11, 2018 10.30 10.34 10.02 10.33 1,393,950 +0.00(+0.00%)
Jun 08, 2018 10.26 10.36 10.22 10.33 562,613 +0.04(+0.43%)
Jun 07, 2018 10.05 10.30 10.02 10.28 1,376,554 +0.13(+1.31%)
Jun 06, 2018 10.15 1,009,901 +0.16(+1.62%)
Jun 05, 2018 9.856 10.00 9.819 9.989 634,469 +0.16(+1.65%)
Jun 04, 2018 9.745 9.836 9.716 9.827 440,429 +0.14(+1.45%)
Jun 01, 2018 9.701 9.701 9.605 9.687 554,394 +0.07(+0.69%)
May 31, 2018 9.620 9.650 9.561 9.620 1,227,806 -0.07(-0.76%)
May 30, 2018 9.650 9.701 9.561 9.694 512,402 +0.06(+0.61%)
May 29, 2018 9.635 9.679 9.524 9.635 400,897 -0.11(-1.13%)
May 25, 2018 9.745 9.745 9.745 0 +0.11(+1.15%)
May 24, 2018 9.664 9.672 9.561 9.635 578,334 -0.02(-0.23%)
May 23, 2018 9.642 9.745 9.591 9.657 639,210 -0.01(-0.15%)
May 22, 2018 9.672 9.760 9.546 9.672 438,420 +0.10(+1.00%)
May 21, 2018 9.583 9.613 9.546 9.576 579,358 -0.01(-0.15%)
May 18, 2018 9.760 9.760 9.554 9.591 537,358 +0.01(+0.15%)
May 17, 2018 9.605 9.605 9.532 9.576 758,689 +0.01(+0.08%)
May 16, 2018 9.642 9.679 9.502 9.569 578,393 -0.12(-1.22%)
May 15, 2018 9.723 9.723 9.644 9.687 567,016 -0.03(-0.30%)
May 14, 2018 9.664 9.782 9.664 9.716 728,778 +0.05(+0.53%)
May 11, 2018 9.952 9.952 9.616 9.664 1,460,394 -0.29(-2.89%)
May 10, 2018 9.900 9.974 9.782 9.952 1,655,545 +0.00(+0.00%)
May 09, 2018 9.974 9.974 9.863 9.952 583,901 +0.09(+0.90%)
May 08, 2018 9.922 9.922 9.679 9.863 1,275,205 -0.12(-1.18%)
May 07, 2018 9.841 10.07 9.841 9.981 615,405 +0.07(+0.67%)
May 04, 2018 9.952 10.03 9.782 9.915 713,905 -0.14(-1.39%)
May 03, 2018 9.908 10.06 9.664 10.06 1,167,653 +0.20(+2.02%)
May 02, 2018 9.753 9.886 9.753 9.856 1,667,870 +0.01(+0.15%)
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.