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

Acco Brands Corp (NY: ACCO )

5.040 UNCHANGED
Official Closing Price Updated: 4:10 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 29, 2011 7.636 7.644 7.512 7.536 289,382 -0.08(-1.02%)
Apr 28, 2011 7.660 7.675 7.489 7.613 280,920 -0.06(-0.81%)
Apr 27, 2011 7.466 7.699 7.217 7.675 598,938 +0.19(+2.49%)
Apr 26, 2011 7.551 7.667 7.473 7.489 217,354 -0.05(-0.72%)
Apr 25, 2011 7.683 7.714 7.520 7.543 221,372 -0.14(-1.82%)
Apr 21, 2011 7.761 7.761 7.536 7.683 135,527 +0.01(+0.10%)
Apr 20, 2011 7.613 7.792 7.590 7.675 248,601 +0.22(+2.91%)
Apr 19, 2011 7.349 7.497 7.241 7.458 203,827 +0.14(+1.91%)
Apr 18, 2011 7.233 7.334 7.093 7.318 205,016 -0.06(-0.84%)
Apr 15, 2011 7.287 7.404 7.093 7.380 342,208 +0.07(+0.96%)
Apr 14, 2011 7.171 7.334 7.171 7.310 482,805 +0.05(+0.64%)
Apr 13, 2011 7.404 7.404 7.163 7.264 276,273 -0.07(-0.95%)
Apr 12, 2011 7.303 7.427 7.225 7.334 234,354 -0.04(-0.53%)
Apr 11, 2011 7.419 7.504 7.264 7.373 195,429 -0.08(-1.04%)
Apr 08, 2011 7.792 7.830 7.357 7.450 316,938 -0.26(-3.42%)
Apr 07, 2011 7.993 8.063 7.714 7.714 345,932 -0.29(-3.68%)
Apr 06, 2011 7.893 8.040 7.846 8.009 214,188 +0.17(+2.18%)
Apr 05, 2011 7.567 8.040 7.543 7.838 666,337 +0.23(+3.06%)
Apr 04, 2011 7.473 7.761 7.473 7.605 386,688 +0.13(+1.77%)
Apr 01, 2011 7.442 7.598 7.310 7.473 792,129 +0.07(+0.94%)
Mar 31, 2011 7.155 7.497 7.155 7.404 296,285 +0.25(+3.47%)
Mar 30, 2011 7.155 7.155 7.155 7.155 366,583 +0.08(+1.10%)
Mar 29, 2011 7.054 7.116 6.922 7.078 477,250 +0.02(+0.22%)
Mar 28, 2011 7.085 7.171 7.062 7.062 323,179 -0.01(-0.11%)
Mar 25, 2011 7.194 7.396 7.054 7.070 280,003 -0.06(-0.87%)
Mar 24, 2011 7.093 7.225 6.891 7.132 408,676 +0.13(+1.88%)
Mar 23, 2011 6.946 7.047 6.884 7.000 912,244 +0.02(+0.22%)
Mar 22, 2011 6.969 7.054 6.907 6.985 338,354 +0.01(+0.11%)
Mar 21, 2011 6.891 6.977 6.798 6.977 395,715 +0.26(+3.81%)
Mar 18, 2011 6.837 7.116 6.674 6.721 830,593 +0.00(+0.00%)
Mar 17, 2011 6.985 7.000 6.662 6.721 443,174 -0.11(-1.59%)
Mar 16, 2011 6.798 6.985 6.752 6.829 387,162 -0.01(-0.11%)
Mar 15, 2011 6.791 6.907 6.783 6.837 266,482 -0.06(-0.90%)
Mar 14, 2011 6.891 7.116 6.853 6.899 257,967 -0.13(-1.88%)
Mar 11, 2011 6.930 7.124 6.868 7.031 227,064 +0.02(+0.33%)
Mar 10, 2011 7.194 7.194 6.907 7.008 533,350 -0.34(-4.65%)
Mar 09, 2011 7.179 7.481 7.140 7.349 277,863 +0.17(+2.38%)
Mar 08, 2011 6.938 7.217 6.783 7.179 325,749 +0.23(+3.35%)
Mar 07, 2011 6.915 7.023 6.690 6.946 391,389 +0.04(+0.56%)
Mar 04, 2011 6.876 6.969 6.783 6.907 211,374 +0.02(+0.34%)
Mar 03, 2011 6.775 6.985 6.775 6.884 374,270 +0.19(+2.90%)
Mar 02, 2011 6.496 6.697 6.496 6.690 217,323 +0.17(+2.62%)
Mar 01, 2011 6.643 6.651 6.364 6.519 417,284 -0.12(-1.75%)
Feb 28, 2011 6.775 6.775 6.480 6.635 173,751 -0.05(-0.81%)
Feb 25, 2011 6.503 6.744 6.465 6.690 216,947 +0.23(+3.61%)
Feb 24, 2011 6.402 6.519 6.356 6.457 357,134 +0.07(+1.09%)
Feb 23, 2011 6.674 6.713 6.278 6.387 284,771 -0.30(-4.52%)
Feb 22, 2011 6.915 7.031 6.690 6.690 290,479 -0.36(-5.07%)
Feb 18, 2011 7.116 7.163 6.922 7.047 253,893 -0.03(-0.44%)
Feb 17, 2011 7.124 7.163 6.992 7.078 223,927 -0.05(-0.65%)
Feb 16, 2011 6.985 7.217 6.985 7.124 270,895 +0.15(+2.11%)
Feb 15, 2011 6.953 7.000 6.907 6.977 405,142 +0.01(+0.11%)
Feb 14, 2011 6.876 7.078 6.845 6.969 407,471 +0.11(+1.58%)
Feb 11, 2011 6.721 6.860 6.659 6.860 612,390 +0.12(+1.73%)
Feb 10, 2011 6.690 6.907 6.690 6.744 460,976 -0.02(-0.34%)
Feb 09, 2011 6.682 6.868 6.480 6.767 844,500 +0.06(+0.93%)
Feb 08, 2011 6.589 6.705 6.534 6.705 491,195 +0.10(+1.53%)
Feb 07, 2011 6.612 6.728 6.565 6.604 297,557 +0.00(+0.00%)
Feb 04, 2011 6.550 6.635 6.511 6.604 200,854 +0.04(+0.59%)
Feb 03, 2011 6.581 6.674 6.499 6.565 244,874 -0.04(-0.59%)
Feb 02, 2011 6.581 6.666 6.542 6.604 124,993 +0.00(+0.00%)
Feb 01, 2011 6.441 6.744 6.371 6.604 459,772 +0.23(+3.65%)
Jan 31, 2011 6.325 6.449 6.247 6.371 330,812 +0.08(+1.23%)
Jan 28, 2011 6.519 6.542 6.255 6.294 456,448 -0.25(-3.80%)
Jan 27, 2011 6.628 6.713 6.480 6.542 352,076 -0.12(-1.86%)
Jan 26, 2011 6.465 6.822 6.465 6.666 339,925 +0.22(+3.37%)
Jan 25, 2011 6.247 6.449 6.177 6.449 280,775 +0.13(+2.09%)
Jan 24, 2011 6.108 6.356 6.092 6.317 159,696 +0.23(+3.69%)
Jan 21, 2011 6.216 6.263 6.045 6.092 313,365 -0.09(-1.38%)
Jan 20, 2011 6.170 6.348 6.030 6.177 282,654 +0.00(+0.00%)
Jan 19, 2011 6.558 6.558 6.162 6.177 383,600 -0.40(-6.13%)
Jan 18, 2011 6.581 6.672 6.527 6.581 299,690 -0.02(-0.24%)
Jan 14, 2011 6.635 6.721 6.534 6.596 315,585 -0.02(-0.35%)
Jan 13, 2011 6.534 6.759 6.511 6.620 241,077 +0.06(+0.95%)
Jan 12, 2011 6.395 6.558 6.348 6.558 236,218 +0.27(+4.32%)
Jan 11, 2011 6.465 6.472 6.240 6.286 301,613 -0.14(-2.17%)
Jan 10, 2011 6.395 6.519 6.317 6.426 367,214 -0.02(-0.24%)
Jan 07, 2011 6.542 6.744 6.410 6.441 417,218 -0.10(-1.54%)
Jan 06, 2011 6.891 6.891 6.472 6.542 224,995 -0.33(-4.75%)
Jan 05, 2011 6.783 6.938 6.744 6.868 287,192 +0.05(+0.68%)
Jan 04, 2011 6.876 6.938 6.578 6.822 664,054 -0.03(-0.45%)
Jan 03, 2011 6.690 6.907 6.666 6.853 350,992 +0.24(+3.64%)
Dec 31, 2010 6.767 6.899 6.565 6.612 363,141 -0.19(-2.85%)
Dec 30, 2010 6.759 6.868 6.705 6.806 185,080 +0.02(+0.23%)
Dec 29, 2010 6.775 6.806 6.759 6.791 132,734 +0.03(+0.46%)
Dec 28, 2010 6.798 6.822 6.697 6.759 183,999 -0.03(-0.46%)
Dec 27, 2010 6.744 6.845 6.728 6.791 291,509 +0.04(+0.57%)
Dec 23, 2010 6.659 6.783 6.612 6.752 206,913 +0.08(+1.16%)
Dec 22, 2010 6.767 6.767 6.488 6.674 267,322 -0.05(-0.81%)
Dec 21, 2010 6.550 6.775 6.519 6.728 527,435 +0.19(+2.97%)
Dec 20, 2010 6.488 6.558 6.488 6.534 198,839 +0.08(+1.20%)
Dec 17, 2010 6.596 6.596 6.402 6.457 404,740 -0.13(-2.00%)
Dec 16, 2010 6.449 6.589 6.389 6.589 316,286 +0.15(+2.29%)
Dec 15, 2010 6.496 6.581 6.340 6.441 577,187 -0.08(-1.19%)
Dec 14, 2010 6.659 6.659 6.410 6.519 443,555 -0.08(-1.18%)
Dec 13, 2010 6.713 6.853 6.558 6.596 576,808 -0.10(-1.51%)
Dec 10, 2010 6.379 6.791 6.294 6.697 517,989 +0.32(+4.99%)
Dec 09, 2010 6.208 6.426 6.030 6.379 814,405 +0.19(+3.01%)
Dec 08, 2010 5.789 6.236 5.727 6.193 670,173 +0.43(+7.40%)
Dec 07, 2010 5.797 5.820 5.665 5.766 630,148 +0.08(+1.36%)
Dec 06, 2010 5.735 5.813 5.650 5.689 272,894 -0.08(-1.35%)
Dec 03, 2010 5.704 5.805 5.665 5.766 265,338 +0.01(+0.13%)
Dec 02, 2010 5.720 5.796 5.626 5.758 310,930 +0.05(+0.95%)
Dec 01, 2010 5.595 5.766 5.572 5.704 347,771 +0.26(+4.70%)
Nov 30, 2010 5.339 5.471 5.238 5.448 579,953 +0.05(+0.86%)
Nov 29, 2010 5.487 5.487 5.324 5.401 210,817 -0.15(-2.66%)
Nov 26, 2010 5.595 5.650 5.533 5.549 68,846 -0.11(-1.92%)
Nov 24, 2010 5.409 5.657 5.657 5.657 195,156 +0.29(+5.35%)
Nov 23, 2010 5.409 5.456 5.269 5.370 226,046 -0.14(-2.54%)
Nov 22, 2010 5.572 5.572 5.262 5.510 397,048 -0.11(-1.93%)
Nov 19, 2010 5.696 5.727 5.487 5.619 551,888 -0.12(-2.03%)
Nov 18, 2010 5.526 5.797 5.479 5.735 533,882 +0.29(+5.42%)
Nov 17, 2010 5.502 5.510 5.394 5.440 192,735 -0.05(-0.99%)
Nov 16, 2010 5.456 5.502 5.262 5.494 625,775 -0.03(-0.56%)
Nov 15, 2010 5.533 5.533 5.363 5.526 361,604 -0.01(-0.14%)
Nov 12, 2010 5.657 5.712 5.487 5.533 584,623 -0.21(-3.65%)
Nov 11, 2010 5.603 5.760 5.481 5.743 562,100 +0.04(+0.68%)
Nov 10, 2010 5.285 5.758 5.192 5.704 1,163,147 +0.46(+8.73%)
Nov 09, 2010 4.959 5.277 4.959 5.246 1,618,280 +0.29(+5.96%)
Nov 08, 2010 5.060 5.130 4.889 4.951 363,716 -0.12(-2.45%)
Nov 05, 2010 4.835 5.083 4.804 5.075 416,212 +0.27(+5.65%)
Nov 04, 2010 4.858 4.928 4.749 4.804 384,307 +0.07(+1.48%)
Nov 03, 2010 4.742 4.788 4.587 4.734 307,121 -0.02(-0.33%)
Nov 02, 2010 4.765 4.827 4.687 4.749 287,983 +0.04(+0.82%)
Nov 01, 2010 4.858 5.029 4.625 4.711 587,971 -0.12(-2.57%)
Oct 29, 2010 4.788 4.866 4.773 4.835 583,061 +0.00(+0.00%)
Oct 28, 2010 4.936 4.943 4.734 4.835 564,931 -0.02(-0.48%)
Oct 27, 2010 4.517 4.928 4.517 4.858 1,345,919 +0.25(+5.39%)
Oct 25, 2010 4.610 4.734 4.571 4.610 154,220 +0.06(+1.37%)
Oct 22, 2010 4.618 4.618 4.470 4.548 118,455 -0.05(-1.18%)
Oct 21, 2010 4.711 4.749 4.385 4.602 358,435 -0.05(-1.17%)
Oct 20, 2010 4.524 4.765 4.524 4.656 372,068 +0.18(+3.99%)
Oct 19, 2010 4.649 4.703 4.424 4.478 266,619 -0.28(-5.87%)
Oct 18, 2010 4.711 4.781 4.656 4.757 157,087 +0.07(+1.49%)
Oct 15, 2010 4.718 4.749 4.563 4.687 334,660 +0.05(+1.17%)
Oct 14, 2010 4.773 4.812 4.571 4.633 356,989 -0.15(-3.08%)
Oct 13, 2010 4.579 4.819 4.540 4.781 616,498 +0.23(+4.94%)
Oct 12, 2010 4.548 4.594 4.424 4.555 304,998 +0.02(+0.51%)
Oct 11, 2010 4.555 4.633 4.524 4.532 263,578 -0.02(-0.34%)
Oct 08, 2010 4.548 4.579 4.385 4.548 497,358 +0.10(+2.27%)
Oct 07, 2010 4.563 4.594 4.377 4.447 1,398 -0.05(-1.21%)
Oct 06, 2010 4.571 4.579 4.439 4.501 216,571 -0.07(-1.53%)
Oct 05, 2010 4.439 4.579 4.377 4.571 282,643 +0.21(+4.80%)
Oct 04, 2010 4.579 4.579 4.284 4.361 319,888 -0.23(-5.07%)
Oct 01, 2010 4.594 4.633 4.424 4.594 247,235 +0.13(+2.90%)
Sep 30, 2010 4.465 4.610 4.400 4.465 6,075 -0.08(-1.65%)
Sep 29, 2010 4.501 4.571 4.431 4.540 244,793 +0.01(+0.17%)
Sep 28, 2010 4.424 4.563 4.307 4.532 659 +0.13(+3.00%)
Sep 27, 2010 4.625 4.625 4.369 4.400 348,134 -0.22(-4.71%)
Sep 24, 2010 4.392 4.625 4.354 4.618 532,094 +0.33(+7.60%)
Sep 23, 2010 4.455 4.641 4.245 4.292 2,734 -0.23(-5.15%)
Sep 22, 2010 4.703 4.703 4.455 4.524 423,678 -0.20(-4.27%)
Sep 21, 2010 4.889 4.951 4.664 4.726 620,789 -0.16(-3.33%)
Sep 20, 2010 4.695 4.928 4.602 4.889 1,710,001 +0.30(+6.60%)
Sep 17, 2010 4.587 4.711 4.478 4.587 395,362 -0.05(-1.17%)
Sep 15, 2010 5.006 5.006 4.532 4.641 3,171,679 -0.41(-8.14%)
Sep 14, 2010 4.990 5.122 4.936 5.052 323,975 +0.06(+1.24%)
Sep 13, 2010 4.804 5.013 4.726 4.990 393,448 +0.26(+5.58%)
Sep 10, 2010 4.749 4.843 4.695 4.726 167,281 +0.02(+0.33%)
Sep 09, 2010 4.889 4.943 4.649 4.711 249,943 -0.06(-1.30%)
Sep 08, 2010 4.656 4.802 4.618 4.773 209,595 +0.14(+3.02%)
Sep 07, 2010 4.788 4.843 4.618 4.633 2,224 -0.20(-4.17%)
Sep 03, 2010 4.928 4.967 4.788 4.835 673,079 -0.05(-1.11%)
Sep 02, 2010 4.765 4.889 4.680 4.889 1,106 +0.17(+3.62%)
Sep 01, 2010 4.579 4.718 4.470 4.718 359,565 +0.24(+5.37%)
Aug 31, 2010 4.455 4.641 4.284 4.478 5,154 +0.02(+0.52%)
Aug 30, 2010 4.524 4.579 4.439 4.455 427,176 -0.11(-2.38%)
Aug 27, 2010 4.563 4.563 4.323 4.563 361,947 +0.16(+3.70%)
Aug 26, 2010 4.400 4.544 4.369 4.400 340,866 +0.04(+0.89%)
Aug 25, 2010 4.167 4.385 4.082 4.361 1,542 +0.16(+3.88%)
Aug 24, 2010 4.377 4.392 4.198 4.198 6,267 -0.28(-6.24%)
Aug 23, 2010 4.610 4.695 4.470 4.478 518,116 -0.09(-1.87%)
Aug 20, 2010 4.672 4.687 4.548 4.563 716,402 -0.16(-3.29%)
Aug 19, 2010 4.943 4.975 4.695 4.718 2,332 -0.26(-5.15%)
Aug 18, 2010 4.905 4.982 4.858 4.975 24,290 +0.07(+1.42%)
Aug 17, 2010 4.742 4.959 4.742 4.905 3,718 +0.23(+4.98%)
Aug 16, 2010 4.618 4.897 4.563 4.672 295,119 +0.02(+0.50%)
Aug 13, 2010 4.649 4.680 4.571 4.649 531,606 +0.01(+0.17%)
Aug 12, 2010 4.579 4.687 4.517 4.641 433,761 -0.04(-0.83%)
Aug 11, 2010 4.843 4.866 4.656 4.680 739,267 -0.32(-6.37%)
Aug 10, 2010 5.145 5.200 4.967 4.998 2,879 -0.24(-4.59%)
Aug 09, 2010 5.029 5.285 5.029 5.238 457,701 +0.25(+4.98%)
Aug 06, 2010 4.990 5.029 4.734 4.990 914,204 +0.05(+0.94%)
Aug 05, 2010 4.951 5.044 4.881 4.943 453,293 -0.06(-1.24%)
Aug 04, 2010 4.928 5.052 4.901 5.006 382,180 +0.08(+1.57%)
Aug 03, 2010 4.889 5.052 4.773 4.928 442,382 +0.02(+0.32%)
Aug 02, 2010 4.711 4.975 4.672 4.912 415,721 +0.32(+6.93%)
Jul 30, 2010 4.594 4.765 4.447 4.594 307,770 -0.03(-0.67%)
Jul 29, 2010 4.361 4.703 4.299 4.625 453,517 +0.32(+7.39%)
Jul 28, 2010 4.486 4.555 4.222 4.307 415,780 -0.21(-4.64%)
Jul 27, 2010 4.540 4.765 4.478 4.517 795,603 +0.05(+1.04%)
Jul 26, 2010 4.152 4.478 4.129 4.470 456,196 +0.35(+8.47%)
Jul 23, 2010 4.035 4.168 3.997 4.121 489,246 +0.06(+1.53%)
Jul 22, 2010 3.873 4.082 3.873 4.059 416,370 +0.26(+6.95%)
Jul 21, 2010 3.880 3.919 3.741 3.795 346,593 -0.09(-2.20%)
Jul 20, 2010 3.725 3.888 3.647 3.880 645,255 +0.08(+2.04%)
Jul 19, 2010 3.834 3.880 3.694 3.803 465,029 -0.02(-0.61%)
Jul 16, 2010 3.826 4.051 3.756 3.826 726,284 -0.28(-6.81%)
Jul 15, 2010 4.338 4.338 3.997 4.105 515,887 -0.24(-5.54%)
Jul 14, 2010 4.400 4.470 4.307 4.346 346,251 -0.09(-2.10%)
Jul 13, 2010 4.439 4.462 4.191 4.439 6,116 +0.24(+5.73%)
Jul 12, 2010 4.299 4.385 4.098 4.198 284,005 -0.13(-3.05%)
Jul 09, 2010 4.330 4.330 4.074 4.330 331,382 +0.19(+4.69%)
Jul 08, 2010 4.136 4.214 3.966 4.136 1,859 +0.23(+5.96%)
Jul 07, 2010 3.904 3.989 3.593 3.904 805,640 +0.15(+3.93%)
Jul 06, 2010 3.950 4.035 3.715 3.756 549,910 -0.10(-2.62%)
Jul 02, 2010 3.857 4.043 3.803 3.857 692,521 -0.11(-2.74%)
Jul 01, 2010 3.888 4.012 3.702 3.966 984,616 +0.09(+2.40%)
Jun 30, 2010 3.873 4.090 3.826 3.873 4,906 -0.18(-4.41%)
Jun 29, 2010 4.167 4.167 3.904 4.051 1,214,848 -0.36(-8.26%)
Jun 25, 2010 4.416 4.501 4.113 4.416 1,297,856 +0.29(+7.16%)
Jun 24, 2010 4.121 4.144 4.004 4.121 367 -0.07(-1.67%)
Jun 23, 2010 4.214 4.307 4.074 4.191 718,398 -0.05(-1.10%)
Jun 22, 2010 4.237 4.424 4.090 4.237 1,801 +0.16(+4.00%)
Jun 21, 2010 4.237 4.361 4.012 4.074 527,152 -0.07(-1.69%)
Jun 18, 2010 4.144 4.191 4.035 4.144 921,238 +0.13(+3.29%)
Jun 17, 2010 4.012 4.160 3.950 4.012 990,866 -0.13(-3.18%)
Jun 16, 2010 4.245 4.292 4.082 4.144 907,819 -0.17(-3.96%)
Jun 15, 2010 4.315 4.377 4.175 4.315 3,131 +0.12(+2.96%)
Jun 14, 2010 4.292 4.392 4.167 4.191 539,443 -0.07(-1.64%)
Jun 11, 2010 4.392 4.447 4.198 4.261 1,070,456 -0.19(-4.19%)
Jun 10, 2010 4.447 4.571 4.292 4.447 2,909 +0.09(+1.96%)
Jun 09, 2010 4.602 4.602 4.323 4.361 524,803 -0.16(-3.60%)
Jun 08, 2010 4.773 4.819 4.470 4.524 1,107,952 -0.22(-4.58%)
Jun 07, 2010 4.734 4.812 4.610 4.742 720,640 +0.06(+1.33%)
Jun 04, 2010 4.680 4.936 4.656 4.680 813,410 -0.43(-8.36%)
Jun 03, 2010 5.106 5.332 5.039 5.106 593,950 -0.12(-2.37%)
Jun 02, 2010 5.231 5.332 5.106 5.231 557,166 +0.05(+1.05%)
Jun 01, 2010 5.176 5.425 5.145 5.176 2,539 -0.30(-5.52%)
May 28, 2010 5.479 5.611 5.355 5.479 428,569 -0.19(-3.29%)
May 27, 2010 5.332 5.689 5.314 5.665 546,677 +0.54(+10.44%)
May 26, 2010 5.130 5.277 5.068 5.130 2,547 +0.09(+1.69%)
May 25, 2010 4.726 5.060 4.656 5.044 658,531 +0.10(+2.04%)
May 24, 2010 5.075 5.106 4.920 4.943 383,212 -0.12(-2.45%)
May 21, 2010 4.703 5.141 4.602 5.068 548,947 +0.23(+4.82%)
May 20, 2010 4.920 5.044 4.804 4.835 514,833 -0.44(-8.38%)
May 19, 2010 5.355 5.487 4.959 5.277 631,460 -0.08(-1.45%)
May 18, 2010 5.820 5.867 5.316 5.355 577,706 -0.35(-6.12%)
May 17, 2010 5.983 6.139 5.487 5.704 689,205 -0.23(-3.80%)
May 14, 2010 5.929 6.208 5.828 5.929 558,139 -0.29(-4.74%)
May 13, 2010 6.193 6.472 6.170 6.224 404,369 -0.03(-0.50%)
May 12, 2010 5.952 6.309 5.875 6.255 460,837 +0.34(+5.77%)
May 11, 2010 5.867 5.948 5.836 5.914 668,706 +0.06(+1.06%)
May 10, 2010 5.828 5.914 5.813 5.851 1,547,829 +0.36(+6.50%)
May 07, 2010 5.983 5.995 5.440 5.494 1,235,502 -0.47(-7.93%)
May 06, 2010 6.247 6.620 5.355 5.968 455,620 -0.14(-2.29%)
May 05, 2010 6.259 6.488 6.108 6.108 546,659 -0.38(-5.86%)
May 04, 2010 6.969 6.985 6.434 6.488 543,121 -0.65(-9.13%)
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.