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

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
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 28, 2017 11.35 11.37 11.10 11.12 366,045 -0.24(-2.09%)
Apr 27, 2017 11.30 11.45 11.29 11.35 434,647 +0.03(+0.26%)
Apr 26, 2017 11.15 11.38 11.08 11.32 564,641 +0.19(+1.66%)
Apr 25, 2017 10.98 11.17 10.97 11.14 329,394 +0.18(+1.62%)
Apr 24, 2017 11.15 11.18 10.88 10.96 359,530 -0.10(-0.94%)
Apr 21, 2017 11.14 11.14 11.05 11.06 267,912 -0.07(-0.67%)
Apr 20, 2017 11.12 11.16 11.05 11.14 289,550 +0.00(+0.00%)
Apr 19, 2017 11.17 11.28 11.11 11.14 414,831 -0.01(-0.07%)
Apr 18, 2017 10.98 11.14 10.97 11.14 381,733 +0.15(+1.35%)
Apr 17, 2017 10.86 11.00 10.84 11.00 607,182 +0.14(+1.30%)
Apr 13, 2017 10.87 10.89 10.74 10.86 434,149 -0.01(-0.14%)
Apr 12, 2017 10.88 10.92 10.84 10.87 268,150 -0.04(-0.41%)
Apr 11, 2017 10.71 10.92 10.67 10.92 343,221 +0.19(+1.73%)
Apr 10, 2017 10.69 10.79 10.64 10.73 223,565 +0.05(+0.49%)
Apr 07, 2017 10.63 10.74 10.57 10.68 693,673 +0.05(+0.49%)
Apr 06, 2017 10.53 10.74 10.49 10.63 560,872 +0.10(+0.91%)
Apr 05, 2017 10.62 10.68 10.51 10.53 519,166 -0.06(-0.56%)
Apr 04, 2017 10.56 10.65 10.54 10.59 287,355 +0.02(+0.21%)
Apr 03, 2017 10.56 10.61 10.51 10.57 248,801 -0.01(-0.07%)
Mar 31, 2017 10.45 10.60 10.45 10.57 479,847 +0.11(+1.06%)
Mar 30, 2017 10.41 10.47 10.35 10.46 351,168 +0.03(+0.28%)
Mar 29, 2017 10.44 10.52 10.40 10.43 374,172 -0.01(-0.07%)
Mar 28, 2017 10.43 10.48 10.37 10.44 358,605 +0.01(+0.14%)
Mar 27, 2017 10.47 10.52 10.35 10.43 328,726 -0.05(-0.50%)
Mar 24, 2017 10.48 10.56 10.42 10.48 231,396 +0.03(+0.28%)
Mar 23, 2017 10.28 10.49 10.28 10.45 471,738 +0.16(+1.51%)
Mar 22, 2017 10.47 10.52 10.21 10.29 476,833 -0.14(-1.35%)
Mar 21, 2017 10.50 10.56 10.40 10.43 471,109 -0.01(-0.14%)
Mar 20, 2017 10.61 10.63 10.39 10.45 394,183 -0.16(-1.54%)
Mar 17, 2017 10.55 10.71 10.55 10.61 693,342 +0.10(+0.99%)
Mar 16, 2017 10.42 10.58 10.42 10.51 358,459 +0.09(+0.85%)
Mar 15, 2017 10.23 10.47 10.22 10.42 759,551 +0.19(+1.88%)
Mar 14, 2017 10.26 10.27 10.16 10.23 260,720 -0.07(-0.72%)
Mar 13, 2017 10.26 10.36 10.25 10.30 296,908 +0.04(+0.36%)
Mar 10, 2017 10.34 10.39 10.14 10.26 423,473 +0.00(+0.00%)
Mar 09, 2017 10.40 10.49 10.26 10.26 243,204 -0.13(-1.21%)
Mar 08, 2017 10.61 10.62 10.39 10.39 304,088 -0.27(-2.57%)
Mar 07, 2017 10.74 10.75 10.64 10.66 310,837 -0.12(-1.10%)
Mar 06, 2017 10.80 10.80 10.68 10.78 307,836 -0.10(-0.89%)
Mar 03, 2017 10.90 10.97 10.69 10.88 267,633 +0.00(+0.00%)
Mar 02, 2017 10.88 10.96 10.79 10.88 169,886 -0.04(-0.34%)
Mar 01, 2017 10.79 10.96 10.76 10.92 285,222 +0.10(+0.89%)
Feb 28, 2017 10.97 10.98 10.77 10.82 448,645 -0.15(-1.35%)
Feb 27, 2017 10.92 11.04 10.87 10.97 305,231 +0.04(+0.34%)
Feb 24, 2017 10.85 10.95 10.85 10.93 306,496 +0.08(+0.75%)
Feb 23, 2017 10.90 10.92 10.77 10.85 182,275 -0.02(-0.20%)
Feb 22, 2017 10.90 10.91 10.71 10.87 345,359 -0.03(-0.27%)
Feb 21, 2017 10.75 10.94 10.72 10.90 450,528 +0.15(+1.38%)
Feb 17, 2017 10.75 10.75 10.75 0 +0.09(+0.83%)
Feb 16, 2017 10.55 10.69 10.53 10.66 260,244 +0.11(+1.05%)
Feb 15, 2017 10.60 10.61 10.43 10.55 552,913 -0.13(-1.25%)
Feb 14, 2017 10.66 10.71 10.60 10.69 358,383 -0.05(-0.48%)
Feb 13, 2017 10.80 10.80 10.66 10.74 277,260 -0.05(-0.48%)
Feb 10, 2017 10.68 10.79 10.63 10.79 453,942 +0.11(+1.03%)
Feb 09, 2017 10.64 10.95 10.63 10.68 326,356 +0.07(+0.62%)
Feb 08, 2017 10.61 10.68 10.52 10.61 240,375 +0.00(+0.00%)
Feb 07, 2017 10.74 10.77 10.61 10.61 212,819 -0.11(-1.02%)
Feb 06, 2017 10.79 10.83 10.70 10.72 219,794 -0.05(-0.48%)
Feb 03, 2017 10.72 10.80 10.67 10.77 255,354 +0.15(+1.45%)
Feb 02, 2017 10.55 10.70 10.55 10.62 202,903 +0.08(+0.76%)
Feb 01, 2017 10.71 10.82 10.53 10.54 255,794 -0.16(-1.51%)
Jan 31, 2017 10.61 10.80 10.58 10.70 331,186 +0.09(+0.83%)
Jan 30, 2017 10.80 10.80 10.61 10.61 251,026 -0.21(-1.96%)
Jan 27, 2017 11.07 11.07 10.77 10.83 370,886 -0.20(-1.80%)
Jan 26, 2017 11.07 11.10 11.02 11.02 259,058 -0.02(-0.20%)
Jan 25, 2017 11.10 11.10 11.03 11.05 311,564 -0.05(-0.46%)
Jan 24, 2017 11.11 11.13 10.99 11.10 307,609 -0.01(-0.07%)
Jan 23, 2017 10.99 11.13 10.98 11.10 205,810 +0.13(+1.20%)
Jan 20, 2017 10.85 11.01 10.85 10.97 301,992 +0.10(+0.88%)
Jan 19, 2017 10.90 10.90 10.81 10.88 252,922 -0.05(-0.47%)
Jan 18, 2017 10.88 10.98 10.80 10.93 310,878 +0.06(+0.54%)
Jan 17, 2017 10.85 10.91 10.80 10.87 363,324 +0.01(+0.07%)
Jan 13, 2017 10.86 10.86 10.86 0 -0.03(-0.27%)
Jan 12, 2017 10.86 10.92 10.75 10.89 319,542 +0.02(+0.20%)
Jan 11, 2017 10.91 10.92 10.80 10.87 502,269 -0.06(-0.54%)
Jan 10, 2017 10.99 11.02 10.88 10.93 346,399 -0.04(-0.33%)
Jan 09, 2017 11.16 11.16 10.95 10.97 337,025 -0.18(-1.58%)
Jan 06, 2017 11.06 11.19 11.03 11.14 367,924 +0.01(+0.07%)
Jan 05, 2017 11.13 11.18 11.05 11.13 587,042 +0.00(+0.00%)
Jan 04, 2017 11.00 11.18 11.00 11.13 599,857 +0.11(+1.00%)
Jan 03, 2017 11.21 11.25 10.95 11.02 560,062 -0.15(-1.31%)
Dec 30, 2016 11.17 11.17 11.17 0 +0.19(+1.74%)
Dec 29, 2016 10.85 10.99 10.80 10.98 336,427 +0.18(+1.70%)
Dec 28, 2016 10.86 10.89 10.72 10.80 361,397 -0.12(-1.07%)
Dec 27, 2016 10.85 10.97 10.64 10.91 250,868 +0.04(+0.34%)
Dec 23, 2016 10.88 10.88 10.88 0 +0.07(+0.61%)
Dec 22, 2016 10.77 10.90 10.70 10.81 475,949 +0.01(+0.07%)
Dec 21, 2016 10.86 10.98 10.80 10.80 662,072 -0.07(-0.61%)
Dec 20, 2016 10.63 10.87 10.59 10.87 865,026 +0.29(+2.77%)
Dec 19, 2016 10.41 10.58 10.36 10.58 471,284 +0.21(+1.98%)
Dec 16, 2016 10.30 10.57 10.22 10.37 1,840,314 +0.16(+1.58%)
Dec 15, 2016 10.21 10.30 10.14 10.21 609,832 +0.00(+0.00%)
Dec 14, 2016 10.52 10.53 10.20 10.21 510,279 -0.31(-2.93%)
Dec 13, 2016 10.49 10.53 10.39 10.52 488,125 +0.03(+0.28%)
Dec 12, 2016 10.38 10.52 10.34 10.49 399,320 +0.05(+0.49%)
Dec 09, 2016 10.47 10.55 10.42 10.44 401,262 -0.02(-0.21%)
Dec 08, 2016 10.44 10.55 10.39 10.46 579,132 +0.01(+0.14%)
Dec 07, 2016 10.26 10.49 10.24 10.44 444,848 +0.19(+1.86%)
Dec 06, 2016 10.12 10.28 10.09 10.25 320,983 +0.13(+1.30%)
Dec 05, 2016 10.14 10.25 10.06 10.12 616,118 +0.01(+0.07%)
Dec 02, 2016 10.06 10.23 9.748 10.11 497,230 -0.01(-0.07%)
Dec 01, 2016 10.25 10.28 10.04 10.12 477,008 -0.17(-1.64%)
Nov 30, 2016 10.65 10.65 10.25 10.29 751,162 -0.40(-3.77%)
Nov 29, 2016 10.39 10.75 10.24 10.69 748,704 +0.41(+3.99%)
Nov 28, 2016 10.28 10.35 10.17 10.28 272,503 -0.02(-0.21%)
Nov 25, 2016 10.18 10.31 10.18 10.31 154,965 +0.15(+1.44%)
Nov 23, 2016 10.16 10.16 10.16 0 +0.03(+0.29%)
Nov 22, 2016 10.06 10.16 10.02 10.13 328,974 +0.11(+1.10%)
Nov 21, 2016 10.03 10.28 9.895 10.02 435,352 +0.07(+0.66%)
Nov 18, 2016 9.763 9.976 9.763 9.954 226,909 +0.17(+1.72%)
Nov 17, 2016 9.829 9.939 9.770 9.785 331,589 -0.04(-0.45%)
Nov 16, 2016 9.726 9.851 9.676 9.829 395,405 +0.12(+1.28%)
Nov 15, 2016 9.807 9.866 9.587 9.704 578,557 -0.12(-1.27%)
Nov 14, 2016 9.814 9.910 9.704 9.829 627,295 +0.01(+0.15%)
Nov 11, 2016 9.594 9.924 9.594 9.814 946,041 +0.15(+1.52%)
Nov 10, 2016 9.770 9.800 9.463 9.668 583,848 -0.16(-1.64%)
Nov 09, 2016 9.503 9.836 9.438 9.829 597,285 +0.04(+0.44%)
Nov 08, 2016 9.662 9.822 9.648 9.786 292,497 +0.08(+0.82%)
Nov 07, 2016 9.619 9.735 9.612 9.706 329,334 +0.16(+1.67%)
Nov 04, 2016 9.387 9.568 9.362 9.547 406,958 +0.17(+1.78%)
Nov 03, 2016 9.416 9.474 9.358 9.380 298,489 +0.00(+0.00%)
Nov 02, 2016 9.677 9.749 9.380 9.380 575,097 -0.28(-2.92%)
Nov 01, 2016 9.858 9.858 9.612 9.662 572,779 -0.24(-2.41%)
Oct 31, 2016 9.771 9.901 9.677 9.901 434,855 +0.20(+2.01%)
Oct 28, 2016 9.771 9.844 9.691 9.706 242,597 -0.04(-0.37%)
Oct 27, 2016 9.793 9.836 9.648 9.742 696,875 -0.05(-0.52%)
Oct 26, 2016 10.05 10.07 9.778 9.793 475,742 -0.33(-3.29%)
Oct 25, 2016 10.13 10.19 10.11 10.13 351,992 -0.01(-0.14%)
Oct 24, 2016 10.21 10.36 10.10 10.14 430,758 -0.01(-0.07%)
Oct 21, 2016 10.02 10.15 10.02 10.15 852,225 +0.06(+0.57%)
Oct 20, 2016 9.988 10.13 9.981 10.09 798,098 +0.09(+0.94%)
Oct 19, 2016 9.945 10.02 9.901 9.996 1,054,740 +0.02(+0.22%)
Oct 18, 2016 9.865 9.974 9.786 9.974 564,968 +0.20(+2.00%)
Oct 17, 2016 9.590 9.793 9.583 9.778 684,836 +0.17(+1.81%)
Oct 14, 2016 9.597 9.655 9.510 9.604 279,580 -0.01(-0.15%)
Oct 13, 2016 9.561 9.666 9.547 9.619 542,641 +0.08(+0.84%)
Oct 12, 2016 9.365 9.547 9.358 9.539 241,703 +0.18(+1.93%)
Oct 11, 2016 9.518 9.532 9.336 9.358 406,652 -0.16(-1.67%)
Oct 10, 2016 9.489 9.597 9.489 9.518 554,751 +0.04(+0.46%)
Oct 07, 2016 9.619 9.753 9.467 9.474 535,575 -0.10(-1.06%)
Oct 06, 2016 9.525 9.655 9.365 9.576 432,212 +0.02(+0.23%)
Oct 05, 2016 9.923 9.974 9.547 9.554 603,231 -0.33(-3.30%)
Oct 04, 2016 10.05 10.08 9.786 9.880 647,122 -0.21(-2.08%)
Oct 03, 2016 10.29 10.33 10.05 10.09 324,828 -0.25(-2.38%)
Sep 30, 2016 10.42 10.51 10.29 10.34 475,619 -0.02(-0.21%)
Sep 29, 2016 10.42 10.45 10.26 10.36 312,018 -0.11(-1.04%)
Sep 28, 2016 10.43 10.50 10.37 10.47 261,529 +0.09(+0.84%)
Sep 27, 2016 10.63 10.64 10.36 10.38 301,906 -0.21(-1.98%)
Sep 26, 2016 10.51 10.61 10.49 10.59 507,684 +0.02(+0.21%)
Sep 23, 2016 10.47 10.58 10.37 10.57 441,473 +0.04(+0.41%)
Sep 22, 2016 10.26 10.53 10.26 10.52 633,506 +0.34(+3.34%)
Sep 21, 2016 10.08 10.18 9.880 10.18 524,477 +0.14(+1.44%)
Sep 20, 2016 10.15 10.23 10.03 10.04 389,755 -0.09(-0.93%)
Sep 19, 2016 10.09 10.13 10.02 10.13 511,179 +0.05(+0.50%)
Sep 16, 2016 9.901 10.10 9.844 10.08 3,120,091 +0.20(+2.05%)
Sep 15, 2016 9.844 10.02 9.844 9.880 731,172 +0.00(+0.00%)
Sep 14, 2016 10.00 10.00 9.865 9.880 820,139 -0.12(-1.23%)
Sep 13, 2016 10.19 10.21 10.00 10.00 743,147 -0.28(-2.75%)
Sep 12, 2016 10.15 10.32 10.10 10.29 847,985 +0.07(+0.64%)
Sep 09, 2016 10.63 10.74 10.22 10.22 670,877 -0.53(-4.92%)
Sep 08, 2016 10.81 10.81 10.66 10.75 567,770 -0.06(-0.54%)
Sep 07, 2016 10.56 10.81 10.56 10.81 658,003 +0.22(+2.05%)
Sep 06, 2016 10.51 10.63 10.47 10.59 696,938 +0.09(+0.83%)
Sep 02, 2016 10.26 10.50 10.50 10.50 1,019,990 +0.30(+2.98%)
Sep 01, 2016 10.14 10.25 10.14 10.20 572,883 +0.06(+0.57%)
Aug 31, 2016 10.23 10.23 10.05 10.14 853,094 -0.09(-0.92%)
Aug 30, 2016 10.21 10.24 10.13 10.23 302,273 +0.00(+0.00%)
Aug 29, 2016 10.13 10.26 10.13 10.23 287,190 +0.10(+1.00%)
Aug 26, 2016 10.21 10.32 10.07 10.13 416,405 -0.07(-0.64%)
Aug 25, 2016 10.13 10.22 10.09 10.20 556,267 +0.07(+0.71%)
Aug 24, 2016 10.18 10.20 10.08 10.13 584,278 -0.07(-0.71%)
Aug 23, 2016 10.11 10.23 10.11 10.20 397,551 +0.09(+0.93%)
Aug 22, 2016 10.00 10.11 9.974 10.10 523,808 +0.10(+1.01%)
Aug 19, 2016 9.901 10.01 9.836 10.00 697,761 +0.08(+0.80%)
Aug 18, 2016 9.865 9.988 9.851 9.923 482,354 +0.04(+0.44%)
Aug 17, 2016 9.851 9.894 9.778 9.880 445,547 +0.02(+0.22%)
Aug 16, 2016 9.887 9.887 9.793 9.858 463,060 -0.04(-0.37%)
Aug 15, 2016 9.930 10.03 9.887 9.894 550,669 -0.11(-1.09%)
Aug 12, 2016 9.967 10.10 9.944 10.00 375,241 +0.00(+0.00%)
Aug 11, 2016 9.981 10.04 9.923 10.00 494,336 +0.01(+0.07%)
Aug 10, 2016 10.01 10.02 9.908 9.996 480,159 -0.01(-0.14%)
Aug 09, 2016 9.881 10.02 9.838 10.01 440,397 +0.11(+1.16%)
Aug 08, 2016 9.852 9.988 9.766 9.895 411,260 +0.06(+0.58%)
Aug 05, 2016 9.788 9.938 9.691 9.838 383,312 +0.14(+1.48%)
Aug 04, 2016 9.759 9.766 9.652 9.695 268,258 -0.01(-0.07%)
Aug 03, 2016 9.752 9.752 9.616 9.702 352,338 -0.08(-0.81%)
Aug 02, 2016 9.953 9.953 9.781 9.781 226,769 -0.17(-1.73%)
Aug 01, 2016 9.881 9.967 9.852 9.953 254,033 +0.06(+0.58%)
Jul 29, 2016 9.766 9.967 9.766 9.895 440,524 +0.10(+1.02%)
Jul 28, 2016 9.795 9.845 9.766 9.795 217,488 +0.03(+0.29%)
Jul 27, 2016 9.781 9.802 9.666 9.766 259,010 -0.06(-0.58%)
Jul 26, 2016 9.860 9.910 9.788 9.824 264,988 -0.04(-0.36%)
Jul 25, 2016 9.945 10.00 9.838 9.860 184,070 -0.06(-0.65%)
Jul 22, 2016 9.881 9.981 9.845 9.924 374,479 +0.06(+0.65%)
Jul 21, 2016 9.802 9.874 9.738 9.860 283,161 +0.04(+0.44%)
Jul 20, 2016 9.752 9.824 9.673 9.817 640,546 +0.06(+0.66%)
Jul 19, 2016 9.623 9.752 9.523 9.752 804,990 +0.09(+0.96%)
Jul 18, 2016 9.623 9.702 9.616 9.659 437,984 +0.04(+0.45%)
Jul 15, 2016 9.609 9.630 9.509 9.616 292,176 +0.04(+0.37%)
Jul 14, 2016 9.688 9.709 9.573 9.580 294,576 -0.14(-1.40%)
Jul 13, 2016 9.673 9.724 9.623 9.716 364,887 +0.05(+0.52%)
Jul 12, 2016 9.709 9.709 9.580 9.666 325,952 -0.06(-0.59%)
Jul 11, 2016 9.602 9.738 9.537 9.724 341,294 +0.06(+0.59%)
Jul 08, 2016 9.552 9.666 9.459 9.666 330,103 +0.21(+2.20%)
Jul 07, 2016 9.659 9.659 9.444 9.459 171,089 -0.18(-1.86%)
Jul 06, 2016 9.587 9.666 9.559 9.638 287,357 +0.04(+0.37%)
Jul 05, 2016 9.416 9.630 9.416 9.602 435,029 +0.12(+1.28%)
Jul 01, 2016 9.509 9.480 9.480 9.480 271,640 -0.01(-0.15%)
Jun 30, 2016 9.380 9.494 9.337 9.494 339,506 +0.12(+1.30%)
Jun 29, 2016 9.308 9.444 9.272 9.373 418,715 +0.06(+0.69%)
Jun 28, 2016 9.287 9.373 9.215 9.308 520,096 +0.03(+0.31%)
Jun 27, 2016 9.201 9.294 9.151 9.280 394,065 +0.04(+0.39%)
Jun 24, 2016 9.036 9.272 9.008 9.244 905,599 -0.03(-0.31%)
Jun 23, 2016 9.308 9.323 9.237 9.272 248,908 +0.01(+0.08%)
Jun 22, 2016 9.358 9.358 9.237 9.265 269,115 -0.09(-0.92%)
Jun 21, 2016 9.373 9.416 9.337 9.351 309,556 +0.03(+0.31%)
Jun 20, 2016 9.280 9.380 9.260 9.323 463,901 +0.09(+1.01%)
Jun 17, 2016 9.294 9.294 9.129 9.229 1,095,601 -0.05(-0.54%)
Jun 16, 2016 9.165 9.308 9.136 9.280 386,780 +0.12(+1.33%)
Jun 15, 2016 9.187 9.194 9.072 9.158 507,507 -0.03(-0.31%)
Jun 14, 2016 9.144 9.208 9.072 9.187 357,384 +0.03(+0.31%)
Jun 13, 2016 9.172 9.251 9.144 9.158 381,564 -0.02(-0.23%)
Jun 10, 2016 9.144 9.215 9.108 9.179 302,028 -0.03(-0.31%)
Jun 09, 2016 8.965 9.222 8.965 9.208 1,128,051 +0.16(+1.74%)
Jun 08, 2016 8.857 9.072 8.807 9.050 993,179 +0.23(+2.60%)
Jun 07, 2016 8.657 8.857 8.657 8.821 421,730 +0.14(+1.65%)
Jun 06, 2016 8.678 8.757 8.599 8.678 250,959 -0.01(-0.16%)
Jun 03, 2016 8.607 8.764 8.599 8.692 290,829 +0.09(+1.08%)
Jun 02, 2016 8.571 8.599 8.528 8.599 251,663 +0.04(+0.42%)
Jun 01, 2016 8.492 8.614 8.492 8.564 266,202 +0.05(+0.59%)
May 31, 2016 8.549 8.549 8.428 8.513 651,365 -0.04(-0.42%)
May 27, 2016 8.435 8.549 8.549 8.549 245,803 +0.07(+0.84%)
May 26, 2016 8.449 8.531 8.435 8.478 296,356 +0.03(+0.34%)
May 25, 2016 8.528 8.528 8.385 8.449 268,099 -0.06(-0.67%)
May 24, 2016 8.385 8.513 8.385 8.506 423,641 +0.16(+1.97%)
May 23, 2016 8.334 8.377 8.277 8.342 212,502 +0.02(+0.26%)
May 20, 2016 8.249 8.327 8.227 8.320 223,372 +0.07(+0.87%)
May 19, 2016 8.270 8.324 8.177 8.249 208,363 -0.04(-0.43%)
May 18, 2016 8.342 8.385 8.170 8.284 306,458 -0.06(-0.69%)
May 17, 2016 8.549 8.578 8.284 8.342 342,502 -0.23(-2.67%)
May 16, 2016 8.549 8.599 8.492 8.571 429,988 +0.01(+0.08%)
May 13, 2016 8.499 8.599 8.406 8.564 400,813 -0.01(-0.08%)
May 12, 2016 8.413 8.614 8.406 8.571 565,261 +0.11(+1.27%)
May 11, 2016 8.520 8.534 8.379 8.463 756,123 -0.08(-0.99%)
May 10, 2016 8.598 8.626 8.513 8.548 322,335 -0.05(-0.58%)
May 09, 2016 8.548 8.647 8.527 8.598 400,285 +0.06(+0.75%)
May 06, 2016 8.513 8.548 8.456 8.534 279,963 +0.02(+0.25%)
May 05, 2016 8.442 8.548 8.414 8.513 369,662 +0.12(+1.43%)
May 04, 2016 8.287 8.470 8.244 8.393 507,840 +0.09(+1.11%)
May 03, 2016 8.216 8.315 8.152 8.301 433,060 +0.10(+1.21%)
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.