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

Amkor Technology (NQ: AMKR )

32.96 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2015 6.809 6.944 6.760 6.780 2,289,058 -0.08(-1.13%)
Apr 29, 2015 7.127 7.136 6.799 6.857 2,479,751 -0.34(-4.69%)
Apr 28, 2015 7.223 7.339 6.770 7.194 5,592,676 -0.46(-6.05%)
Apr 27, 2015 7.840 7.956 7.522 7.657 2,552,670 -0.18(-2.34%)
Apr 24, 2015 8.216 8.216 7.676 7.840 2,109,268 -0.39(-4.69%)
Apr 23, 2015 8.101 8.356 7.956 8.226 1,359,555 +0.06(+0.71%)
Apr 22, 2015 8.014 8.265 8.014 8.168 1,358,053 +0.16(+2.05%)
Apr 21, 2015 8.120 8.139 7.975 8.004 1,042,826 -0.05(-0.60%)
Apr 20, 2015 8.101 8.139 8.014 8.053 797,745 +0.01(+0.12%)
Apr 17, 2015 8.159 8.159 7.918 8.043 976,126 -0.16(-2.00%)
Apr 16, 2015 8.400 8.419 8.197 8.207 779,207 -0.25(-2.96%)
Apr 15, 2015 8.380 8.530 8.275 8.458 908,365 +0.14(+1.74%)
Apr 14, 2015 8.438 8.515 8.188 8.313 873,410 -0.16(-1.93%)
Apr 13, 2015 8.679 8.757 8.467 8.477 1,093,581 +0.00(+0.00%)
Apr 10, 2015 8.400 8.583 8.400 8.477 720,339 +0.14(+1.62%)
Apr 09, 2015 8.332 8.419 8.207 8.342 1,283,399 +0.01(+0.12%)
Apr 08, 2015 8.149 8.347 8.130 8.332 1,070,987 +0.18(+2.25%)
Apr 07, 2015 8.303 8.351 8.139 8.149 1,118,694 -0.17(-2.09%)
Apr 06, 2015 8.409 8.448 8.294 8.323 924,193 -0.12(-1.37%)
Apr 02, 2015 8.515 8.438 8.438 8.438 1,146,751 +0.02(+0.23%)
Apr 01, 2015 8.525 8.554 8.265 8.419 1,163,171 -0.10(-1.19%)
Mar 31, 2015 8.554 8.679 8.506 8.520 1,290,994 -0.05(-0.62%)
Mar 30, 2015 8.429 8.660 8.342 8.573 2,101,145 +0.25(+3.01%)
Mar 27, 2015 8.101 8.400 8.062 8.323 1,310,570 +0.19(+2.37%)
Mar 26, 2015 8.081 8.168 7.850 8.130 1,299,285 -0.04(-0.47%)
Mar 25, 2015 8.892 8.892 8.120 8.168 2,325,280 -0.68(-7.73%)
Mar 24, 2015 8.892 9.017 8.824 8.853 1,034,058 -0.02(-0.27%)
Mar 23, 2015 8.969 9.056 8.795 8.877 1,290,385 -0.09(-1.02%)
Mar 20, 2015 8.911 9.027 8.785 8.969 1,212,405 +0.15(+1.69%)
Mar 19, 2015 8.737 8.834 8.699 8.819 752,984 +0.00(+0.05%)
Mar 18, 2015 8.834 8.896 8.597 8.814 1,256,094 -0.09(-0.98%)
Mar 17, 2015 8.930 8.930 8.718 8.901 905,646 -0.12(-1.28%)
Mar 16, 2015 8.882 9.017 8.757 9.017 1,124,075 +0.16(+1.85%)
Mar 13, 2015 8.930 9.056 8.689 8.853 1,134,708 -0.05(-0.54%)
Mar 12, 2015 8.853 8.993 8.805 8.901 921,616 -0.04(-0.43%)
Mar 11, 2015 8.988 9.181 8.843 8.940 1,508,435 -0.01(-0.11%)
Mar 10, 2015 8.882 9.007 8.737 8.949 1,541,651 -0.06(-0.64%)
Mar 09, 2015 9.258 9.383 8.978 9.007 2,119,910 -0.22(-2.40%)
Mar 06, 2015 9.432 9.557 9.210 9.229 920,707 -0.27(-2.84%)
Mar 05, 2015 9.374 9.576 9.277 9.499 1,440,642 +0.17(+1.86%)
Mar 04, 2015 9.441 9.470 9.239 9.326 1,121,039 -0.14(-1.53%)
Mar 03, 2015 9.547 9.769 9.422 9.470 1,890,721 -0.09(-0.91%)
Mar 02, 2015 9.412 9.649 9.326 9.557 2,453,653 +0.17(+1.85%)
Feb 27, 2015 8.949 9.403 8.795 9.383 2,185,505 +0.43(+4.85%)
Feb 26, 2015 8.901 9.036 8.843 8.949 684,846 +0.04(+0.43%)
Feb 25, 2015 9.065 9.094 8.843 8.911 1,003,674 -0.17(-1.91%)
Feb 24, 2015 8.834 9.089 8.795 9.084 1,073,188 +0.22(+2.50%)
Feb 23, 2015 8.863 8.940 8.699 8.863 1,186,062 +0.03(+0.33%)
Feb 20, 2015 8.834 8.867 8.679 8.834 1,070,663 +0.02(+0.22%)
Feb 19, 2015 8.631 8.940 8.583 8.814 1,093,836 +0.12(+1.33%)
Feb 18, 2015 8.949 8.988 8.583 8.699 1,947,658 -0.27(-3.01%)
Feb 17, 2015 8.689 9.094 8.525 8.969 2,718,592 +0.39(+4.49%)
Feb 13, 2015 8.612 8.583 8.583 8.583 1,627,787 -0.02(-0.22%)
Feb 12, 2015 8.448 8.631 8.361 8.602 1,938,195 +0.22(+2.65%)
Feb 11, 2015 8.487 8.602 7.985 8.380 3,107,996 -0.11(-1.25%)
Feb 10, 2015 8.091 8.554 7.619 8.487 7,278,181 +1.69(+24.82%)
Feb 09, 2015 6.828 6.886 6.751 6.799 1,468,800 -0.05(-0.70%)
Feb 06, 2015 6.866 7.001 6.722 6.847 1,140,998 +0.02(+0.28%)
Feb 05, 2015 6.558 6.876 6.452 6.828 1,426,386 +0.32(+4.89%)
Feb 04, 2015 6.471 6.606 6.442 6.510 1,046,570 -0.01(-0.15%)
Feb 03, 2015 6.336 6.606 6.336 6.519 895,844 +0.23(+3.68%)
Feb 02, 2015 6.124 6.326 6.037 6.288 1,052,713 +0.16(+2.68%)
Jan 30, 2015 6.307 6.400 6.104 6.124 1,151,157 -0.24(-3.79%)
Jan 29, 2015 6.423 6.538 6.076 6.365 1,703,074 -0.07(-1.05%)
Jan 28, 2015 6.567 6.567 6.413 6.432 873,995 -0.06(-0.89%)
Jan 27, 2015 6.577 6.654 6.432 6.490 1,543,114 -0.20(-3.03%)
Jan 26, 2015 6.510 6.702 6.394 6.693 625,907 +0.17(+2.66%)
Jan 23, 2015 6.538 6.616 6.471 6.519 381,342 -0.01(-0.15%)
Jan 22, 2015 6.577 6.606 6.230 6.529 1,689,348 -0.01(-0.15%)
Jan 21, 2015 6.365 6.577 6.336 6.538 948,709 +0.14(+2.11%)
Jan 20, 2015 6.471 6.510 6.355 6.403 1,178,610 -0.02(-0.30%)
Jan 16, 2015 6.220 6.481 6.172 6.423 1,017,884 +0.17(+2.78%)
Jan 15, 2015 6.268 6.326 6.143 6.249 972,602 +0.05(+0.78%)
Jan 14, 2015 6.104 6.249 6.104 6.201 1,253,403 +0.01(+0.16%)
Jan 13, 2015 6.278 6.403 6.133 6.191 1,016,953 -0.06(-0.93%)
Jan 12, 2015 6.394 6.423 6.153 6.249 774,459 -0.16(-2.56%)
Jan 09, 2015 6.432 6.481 6.297 6.413 562,441 -0.01(-0.23%)
Jan 08, 2015 6.317 6.529 6.278 6.428 994,943 +0.15(+2.38%)
Jan 07, 2015 6.297 6.355 6.154 6.278 712,762 +0.04(+0.70%)
Jan 06, 2015 6.481 6.519 6.153 6.235 1,285,028 -0.26(-3.94%)
Jan 05, 2015 6.567 6.857 6.461 6.490 1,042,115 -0.38(-5.48%)
Jan 02, 2015 6.915 6.968 6.664 6.866 736,480 +0.02(+0.28%)
Dec 31, 2014 6.895 6.847 6.847 6.847 1,123,109 -0.04(-0.56%)
Dec 30, 2014 6.818 6.915 6.809 6.886 572,475 +0.04(+0.56%)
Dec 29, 2014 6.934 6.987 6.770 6.847 981,648 -0.09(-1.25%)
Dec 26, 2014 6.934 7.088 6.895 6.934 818,660 +0.03(+0.42%)
Dec 24, 2014 6.731 6.905 6.905 6.905 530,187 +0.20(+3.02%)
Dec 23, 2014 6.606 6.780 6.606 6.702 867,721 +0.13(+1.91%)
Dec 22, 2014 6.693 6.722 6.466 6.577 1,019,443 -0.12(-1.73%)
Dec 19, 2014 6.490 6.789 6.384 6.693 2,240,069 +0.21(+3.27%)
Dec 18, 2014 6.490 6.654 6.355 6.481 1,253,602 +0.12(+1.82%)
Dec 17, 2014 6.095 6.461 6.018 6.365 1,364,620 +0.27(+4.35%)
Dec 16, 2014 6.008 6.297 5.979 6.100 1,452,037 +0.06(+1.04%)
Dec 15, 2014 6.153 6.259 5.979 6.037 1,385,553 -0.05(-0.79%)
Dec 12, 2014 6.124 6.196 6.047 6.085 949,593 -0.14(-2.17%)
Dec 11, 2014 6.230 6.413 6.182 6.220 1,227,096 +0.07(+1.10%)
Dec 10, 2014 6.317 6.432 6.047 6.153 1,757,689 -0.21(-3.33%)
Dec 09, 2014 6.259 6.375 6.095 6.365 2,533,063 -0.02(-0.30%)
Dec 08, 2014 6.616 6.722 6.317 6.384 1,651,110 -0.31(-4.61%)
Dec 05, 2014 6.616 6.751 6.558 6.693 1,471,926 +0.10(+1.46%)
Dec 04, 2014 6.384 6.693 6.182 6.596 2,880,405 +0.18(+2.86%)
Dec 03, 2014 6.143 6.432 6.133 6.413 1,369,770 +0.30(+4.89%)
Dec 02, 2014 6.288 6.336 6.095 6.114 1,825,700 -0.18(-2.91%)
Dec 01, 2014 6.394 6.741 6.154 6.297 1,752,367 -0.15(-2.39%)
Nov 28, 2014 6.770 6.770 6.442 6.452 1,168,843 -0.32(-4.70%)
Nov 26, 2014 6.741 6.770 6.770 6.770 1,345,947 +0.05(+0.79%)
Nov 25, 2014 6.751 6.751 6.519 6.717 1,286,629 +0.14(+2.13%)
Nov 24, 2014 6.587 6.751 6.490 6.577 1,586,222 +0.01(+0.15%)
Nov 21, 2014 6.654 6.702 6.461 6.567 1,041,958 +0.04(+0.59%)
Nov 20, 2014 6.625 6.770 6.389 6.529 2,112,300 -0.15(-2.31%)
Nov 19, 2014 6.828 6.866 6.649 6.683 1,799,003 -0.14(-1.98%)
Nov 18, 2014 6.548 6.924 6.538 6.818 1,859,137 +0.32(+4.90%)
Nov 17, 2014 6.240 6.625 6.240 6.500 2,149,177 +0.34(+5.48%)
Nov 14, 2014 6.133 6.230 5.989 6.162 1,664,217 +0.00(+0.00%)
Nov 13, 2014 6.240 6.336 6.133 6.162 1,292,445 -0.05(-0.78%)
Nov 12, 2014 6.240 6.307 6.095 6.211 970,219 -0.08(-1.23%)
Nov 11, 2014 6.124 6.307 6.085 6.288 1,006,282 +0.16(+2.68%)
Nov 10, 2014 6.191 6.278 6.071 6.124 1,115,457 -0.04(-0.63%)
Nov 07, 2014 6.249 6.297 6.114 6.162 1,649,080 -0.14(-2.14%)
Nov 06, 2014 6.191 6.326 6.143 6.297 961,671 +0.07(+1.08%)
Nov 05, 2014 6.143 6.288 6.037 6.230 1,902,245 +0.14(+2.22%)
Nov 04, 2014 6.259 6.307 5.941 6.095 2,522,942 -0.20(-3.22%)
Nov 03, 2014 6.519 6.654 6.278 6.297 1,848,068 -0.24(-3.69%)
Oct 31, 2014 5.960 6.538 5.921 6.538 3,627,316 +0.78(+13.57%)
Oct 30, 2014 5.883 5.941 5.568 5.757 4,319,300 -0.14(-2.29%)
Oct 29, 2014 6.095 6.211 5.863 5.892 3,164,851 -0.21(-3.48%)
Oct 28, 2014 5.979 6.317 5.883 6.104 9,306,561 -1.12(-15.49%)
Oct 27, 2014 7.291 7.324 7.291 7.223 1,301,984 -0.07(-0.93%)
Oct 24, 2014 7.262 7.435 7.165 7.291 1,002,940 +0.01(+0.13%)
Oct 23, 2014 7.107 7.377 7.107 7.281 1,289,044 +0.31(+4.43%)
Oct 22, 2014 7.175 7.242 6.972 6.972 1,412,837 -0.16(-2.30%)
Oct 21, 2014 6.847 7.136 6.799 7.136 1,873,900 +0.39(+5.71%)
Oct 20, 2014 6.529 6.900 6.500 6.751 2,898,368 +0.15(+2.34%)
Oct 17, 2014 6.857 7.001 6.548 6.596 2,180,790 -0.12(-1.72%)
Oct 16, 2014 6.297 6.780 6.278 6.712 2,964,006 +0.18(+2.81%)
Oct 15, 2014 6.240 6.572 6.066 6.529 3,777,752 +0.19(+2.97%)
Oct 14, 2014 6.587 6.751 6.317 6.341 3,793,300 -0.17(-2.59%)
Oct 13, 2014 6.895 6.924 6.452 6.510 2,588,688 -0.41(-5.99%)
Oct 10, 2014 7.879 7.908 6.924 6.924 2,422,384 -0.96(-12.22%)
Oct 09, 2014 8.159 8.188 7.884 7.889 1,627,308 -0.33(-3.99%)
Oct 08, 2014 8.033 8.245 7.773 8.216 1,775,584 +0.16(+2.04%)
Oct 07, 2014 8.081 8.284 8.005 8.053 1,643,253 -0.09(-1.07%)
Oct 06, 2014 8.361 8.380 8.120 8.139 1,168,270 -0.16(-1.97%)
Oct 03, 2014 8.178 8.361 7.966 8.303 1,117,148 +0.23(+2.87%)
Oct 02, 2014 7.946 8.125 7.831 8.072 1,484,687 +0.11(+1.33%)
Oct 01, 2014 8.110 8.204 7.935 7.966 2,215,706 -0.14(-1.78%)
Sep 30, 2014 8.593 8.660 8.101 8.110 2,361,622 -0.47(-5.51%)
Sep 29, 2014 8.573 8.747 8.564 8.583 1,244,529 -0.13(-1.44%)
Sep 26, 2014 8.515 8.795 8.496 8.708 1,213,321 +0.25(+2.96%)
Sep 25, 2014 8.718 8.718 8.400 8.458 1,135,311 -0.28(-3.20%)
Sep 24, 2014 8.660 8.776 8.525 8.737 1,004,090 +0.12(+1.34%)
Sep 23, 2014 8.843 8.959 8.616 8.622 1,631,155 -0.12(-1.32%)
Sep 22, 2014 8.872 9.036 8.708 8.737 1,377,396 -0.20(-2.27%)
Sep 19, 2014 9.094 9.244 8.940 8.940 2,073,195 -0.13(-1.38%)
Sep 18, 2014 8.892 9.152 8.843 9.065 1,324,650 +0.21(+2.34%)
Sep 17, 2014 9.036 9.229 8.814 8.858 1,779,864 -0.20(-2.24%)
Sep 16, 2014 8.795 9.065 8.650 9.060 1,338,477 +0.23(+2.57%)
Sep 15, 2014 9.046 9.056 8.795 8.834 1,011,095 -0.25(-2.76%)
Sep 12, 2014 9.316 9.383 9.065 9.084 1,134,551 -0.27(-2.89%)
Sep 11, 2014 9.075 9.364 9.056 9.354 1,226,395 +0.18(+2.00%)
Sep 10, 2014 9.412 9.442 8.998 9.171 1,692,330 -0.28(-2.96%)
Sep 09, 2014 9.750 9.750 9.412 9.451 1,279,524 -0.33(-3.35%)
Sep 08, 2014 9.740 9.846 9.702 9.779 1,339,980 +0.00(+0.05%)
Sep 05, 2014 9.528 9.798 9.509 9.774 1,249,839 +0.21(+2.17%)
Sep 04, 2014 9.885 10.06 9.528 9.567 1,782,256 -0.32(-3.22%)
Sep 03, 2014 10.28 10.32 9.817 9.885 1,586,057 -0.36(-3.48%)
Sep 02, 2014 10.04 10.21 9.952 10.24 1,249,794 +0.21(+2.12%)
Aug 29, 2014 9.952 10.03 10.03 10.03 890,834 +0.14(+1.46%)
Aug 28, 2014 9.933 9.962 9.817 9.885 906,919 -0.08(-0.77%)
Aug 27, 2014 10.06 10.08 9.933 9.962 810,690 -0.07(-0.67%)
Aug 26, 2014 9.837 10.10 9.788 10.03 1,725,663 +0.25(+2.56%)
Aug 25, 2014 9.779 9.866 9.721 9.779 1,315,067 +0.04(+0.40%)
Aug 22, 2014 9.605 9.779 9.461 9.740 1,099,836 +0.14(+1.41%)
Aug 21, 2014 9.557 9.663 9.528 9.605 1,194,662 +0.09(+0.91%)
Aug 20, 2014 9.326 9.586 9.316 9.518 1,110,512 +0.17(+1.86%)
Aug 19, 2014 9.326 9.412 9.316 9.345 850,494 +0.05(+0.52%)
Aug 18, 2014 9.094 9.297 9.017 9.297 879,238 +0.26(+2.88%)
Aug 15, 2014 9.075 9.219 8.901 9.036 1,015,937 +0.04(+0.48%)
Aug 14, 2014 8.978 9.210 8.969 8.993 889,676 +0.00(+0.05%)
Aug 13, 2014 8.824 9.070 8.824 8.988 950,404 +0.18(+2.08%)
Aug 12, 2014 8.824 8.940 8.728 8.805 1,513,819 -0.05(-0.54%)
Aug 11, 2014 8.631 8.901 8.602 8.853 1,550,381 +0.23(+2.68%)
Aug 08, 2014 8.371 8.583 8.289 8.622 1,568,361 +0.25(+3.00%)
Aug 07, 2014 8.834 8.872 8.371 8.371 1,346,436 -0.41(-4.62%)
Aug 06, 2014 8.515 8.843 8.419 8.776 1,571,083 +0.24(+2.82%)
Aug 05, 2014 8.670 8.824 8.506 8.535 1,345,279 -0.21(-2.43%)
Aug 04, 2014 8.766 8.814 8.617 8.747 1,621,891 +0.00(+0.00%)
Aug 01, 2014 8.487 8.810 8.487 8.747 1,762,284 +0.21(+2.49%)
Jul 31, 2014 9.065 9.133 8.535 8.535 2,507,566 -0.68(-7.43%)
Jul 30, 2014 9.152 9.215 9.036 9.219 1,906,085 +0.13(+1.38%)
Jul 29, 2014 9.644 9.972 9.084 9.094 3,729,509 -0.36(-3.78%)
Jul 28, 2014 9.441 9.451 9.258 9.451 3,343,289 +0.01(+0.10%)
Jul 25, 2014 9.769 9.817 9.432 9.441 2,652,988 -0.39(-3.97%)
Jul 24, 2014 10.02 10.09 9.817 9.832 1,500,610 -0.15(-1.50%)
Jul 23, 2014 10.42 10.42 9.923 9.981 2,018,199 -0.43(-4.17%)
Jul 22, 2014 10.49 10.54 10.37 10.42 1,193,835 -0.03(-0.28%)
Jul 21, 2014 10.40 10.50 10.15 10.44 1,536,527 +0.02(+0.19%)
Jul 18, 2014 10.40 10.48 10.24 10.42 1,984,824 +0.06(+0.56%)
Jul 17, 2014 10.48 10.64 10.31 10.37 1,543,059 -0.21(-2.01%)
Jul 16, 2014 10.72 10.75 10.49 10.58 2,447,792 -0.18(-1.70%)
Jul 15, 2014 11.09 11.22 10.74 10.76 1,575,067 -0.27(-2.45%)
Jul 14, 2014 10.86 11.23 10.85 11.03 2,045,155 +0.32(+2.97%)
Jul 11, 2014 10.73 10.84 10.63 10.71 986,943 -0.02(-0.18%)
Jul 10, 2014 10.50 10.89 10.44 10.73 1,644,719 -0.04(-0.36%)
Jul 09, 2014 10.55 10.77 10.53 10.77 2,238,535 +0.26(+2.48%)
Jul 08, 2014 10.73 10.74 10.21 10.51 2,839,117 -0.24(-2.24%)
Jul 07, 2014 10.78 10.95 10.74 10.75 1,667,115 -0.02(-0.18%)
Jul 03, 2014 10.76 10.77 10.77 10.77 833,699 +0.05(+0.45%)
Jul 02, 2014 10.61 10.79 10.61 10.72 1,325,431 +0.12(+1.09%)
Jul 01, 2014 10.79 10.97 10.54 10.61 2,358,073 -0.17(-1.61%)
Jun 30, 2014 10.42 10.83 10.42 10.78 2,162,734 +0.29(+2.76%)
Jun 27, 2014 10.56 10.76 10.46 10.49 4,215,577 -0.13(-1.18%)
Jun 26, 2014 10.78 10.81 10.48 10.62 1,452,149 -0.11(-0.99%)
Jun 25, 2014 10.55 10.77 10.45 10.72 1,715,093 +0.12(+1.09%)
Jun 24, 2014 10.71 10.94 10.54 10.61 2,696,327 -0.11(-0.99%)
Jun 23, 2014 10.27 10.80 10.25 10.71 3,492,800 +0.25(+2.40%)
Jun 20, 2014 11.19 11.19 10.33 10.46 9,562,452 -0.78(-6.95%)
Jun 19, 2014 11.73 11.81 11.17 11.24 4,428,983 -0.50(-4.27%)
Jun 18, 2014 11.78 11.83 11.50 11.75 2,653,892 -0.03(-0.25%)
Jun 17, 2014 11.44 11.79 11.43 11.78 2,997,231 +0.34(+2.95%)
Jun 16, 2014 11.23 11.44 11.21 11.44 3,211,944 +0.15(+1.37%)
Jun 13, 2014 11.33 11.43 11.10 11.28 2,843,220 +0.02(+0.17%)
Jun 12, 2014 11.19 11.39 11.09 11.26 3,276,800 +0.06(+0.52%)
Jun 11, 2014 10.90 11.24 10.78 11.21 2,937,707 +0.25(+2.29%)
Jun 10, 2014 10.81 11.02 10.63 10.96 3,132,578 +0.59(+5.67%)
Jun 06, 2014 10.68 10.87 10.25 10.37 4,815,156 -0.28(-2.63%)
Jun 05, 2014 10.48 10.68 10.32 10.65 2,358,869 +0.22(+2.13%)
Jun 04, 2014 10.23 10.42 10.15 10.42 2,186,187 +0.19(+1.89%)
Jun 03, 2014 9.933 10.24 9.876 10.23 2,491,944 +0.28(+2.81%)
Jun 02, 2014 9.817 9.952 9.692 9.952 2,036,701 +0.20(+2.08%)
May 30, 2014 9.759 9.837 9.653 9.750 2,111,298 -0.01(-0.10%)
May 29, 2014 9.673 9.808 9.624 9.759 1,553,550 +0.16(+1.71%)
May 28, 2014 9.547 9.702 9.499 9.596 2,041,955 +0.05(+0.51%)
May 27, 2014 9.277 9.585 9.258 9.547 2,203,801 +0.36(+3.88%)
May 23, 2014 9.123 9.191 9.191 9.191 2,099,283 +0.10(+1.06%)
May 22, 2014 9.065 9.123 9.017 9.094 713,059 +0.03(+0.32%)
May 21, 2014 9.065 9.171 8.920 9.065 1,676,053 +0.05(+0.53%)
May 20, 2014 9.113 9.191 9.017 9.017 2,092,026 -0.14(-1.48%)
May 19, 2014 9.046 9.162 8.993 9.152 1,709,576 +0.12(+1.28%)
May 16, 2014 8.930 9.075 8.767 9.036 2,534,793 +0.14(+1.63%)
May 15, 2014 8.785 8.911 8.602 8.892 3,373,082 +0.09(+0.99%)
May 14, 2014 8.814 8.969 8.689 8.805 2,073,315 -0.04(-0.44%)
May 13, 2014 8.843 8.930 8.800 8.843 1,835,134 -0.01(-0.11%)
May 12, 2014 8.544 8.872 8.535 8.853 2,392,497 +0.30(+3.49%)
May 09, 2014 8.487 8.612 8.390 8.554 1,485,829 +0.03(+0.34%)
May 08, 2014 8.351 8.641 8.245 8.525 2,259,621 +0.19(+2.31%)
May 07, 2014 8.255 8.361 7.946 8.332 3,158,052 +0.06(+0.70%)
May 06, 2014 8.265 8.496 8.197 8.274 3,352,835 +0.00(+0.00%)
May 05, 2014 8.429 8.429 8.101 8.274 2,953,973 +0.10(+1.18%)
May 02, 2014 7.821 8.429 7.763 8.178 4,423,959 +0.36(+4.56%)
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.