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 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 7.313 7.325 7.194 7.298 683,256 +0.02(+0.22%)
Apr 29, 2019 7.266 7.337 7.210 7.282 305,101 +0.09(+1.22%)
Apr 26, 2019 7.050 7.226 7.050 7.194 294,082 +0.15(+2.15%)
Apr 25, 2019 7.106 7.106 6.930 7.042 354,213 -0.10(-1.45%)
Apr 24, 2019 7.002 7.170 7.002 7.146 359,822 +0.11(+1.59%)
Apr 23, 2019 6.858 7.066 6.810 7.034 371,923 +0.20(+2.92%)
Apr 22, 2019 6.994 7.066 6.826 6.834 531,433 -0.22(-3.06%)
Apr 18, 2019 7.082 7.130 7.018 7.050 258,135 -0.06(-0.90%)
Apr 17, 2019 7.106 7.194 7.074 7.114 376,689 +0.05(+0.68%)
Apr 16, 2019 6.970 7.074 6.938 7.066 479,129 +0.12(+1.72%)
Apr 15, 2019 7.010 7.106 6.898 6.946 294,485 -0.07(-1.02%)
Apr 12, 2019 7.034 7.106 6.978 7.018 391,024 +0.02(+0.23%)
Apr 11, 2019 6.962 7.058 6.958 7.002 299,224 +0.04(+0.57%)
Apr 10, 2019 6.850 6.978 6.834 6.962 365,092 +0.15(+2.23%)
Apr 09, 2019 6.914 6.922 6.795 6.810 696,695 -0.15(-2.18%)
Apr 08, 2019 6.970 7.074 6.938 6.962 421,774 -0.02(-0.34%)
Apr 05, 2019 6.938 7.018 6.938 6.986 715,290 +0.05(+0.69%)
Apr 04, 2019 6.938 7.002 6.882 6.938 571,101 +0.01(+0.12%)
Apr 03, 2019 7.002 7.090 6.914 6.930 379,169 -0.02(-0.23%)
Apr 02, 2019 6.938 7.018 6.922 6.946 472,006 +0.00(+0.00%)
Apr 01, 2019 6.890 7.050 6.890 6.946 578,863 +0.11(+1.64%)
Mar 29, 2019 6.930 6.978 6.771 6.834 641,269 -0.05(-0.70%)
Mar 28, 2019 6.818 6.914 6.747 6.882 445,841 +0.08(+1.17%)
Mar 27, 2019 6.739 6.898 6.723 6.803 474,354 +0.04(+0.59%)
Mar 26, 2019 6.667 6.850 6.651 6.763 711,733 +0.14(+2.05%)
Mar 25, 2019 6.555 6.691 6.483 6.627 793,934 +0.06(+0.97%)
Mar 22, 2019 6.795 6.826 6.563 6.563 584,907 -0.29(-4.20%)
Mar 21, 2019 6.795 6.962 6.795 6.850 440,636 +0.02(+0.35%)
Mar 20, 2019 7.002 7.022 6.787 6.826 463,269 -0.18(-2.62%)
Mar 19, 2019 7.162 7.218 7.010 7.010 474,459 -0.13(-1.79%)
Mar 18, 2019 7.114 7.250 7.050 7.138 588,985 +0.03(+0.45%)
Mar 15, 2019 7.034 7.206 7.034 7.106 1,490,450 +0.08(+1.14%)
Mar 14, 2019 7.106 7.150 6.986 7.026 497,970 -0.09(-1.23%)
Mar 13, 2019 7.098 7.225 7.098 7.114 495,194 +0.02(+0.22%)
Mar 12, 2019 7.090 7.146 7.031 7.098 398,719 +0.02(+0.22%)
Mar 11, 2019 7.058 7.225 7.058 7.082 556,501 +0.04(+0.56%)
Mar 08, 2019 7.003 7.130 6.939 7.043 453,550 +0.02(+0.23%)
Mar 07, 2019 7.130 7.130 7.023 7.027 733,287 -0.11(-1.56%)
Mar 06, 2019 7.201 7.257 7.082 7.138 875,725 -0.10(-1.32%)
Mar 05, 2019 7.344 7.376 7.209 7.233 517,277 -0.12(-1.62%)
Mar 04, 2019 7.376 7.480 7.312 7.352 696,756 -0.04(-0.54%)
Mar 01, 2019 7.423 7.439 7.296 7.391 443,589 +0.02(+0.22%)
Feb 28, 2019 7.328 7.399 7.225 7.376 718,000 +0.02(+0.32%)
Feb 27, 2019 7.407 7.431 7.304 7.352 591,841 -0.05(-0.64%)
Feb 26, 2019 7.368 7.447 7.336 7.399 680,025 +0.03(+0.43%)
Feb 25, 2019 7.423 7.518 7.344 7.368 659,316 -0.03(-0.43%)
Feb 22, 2019 7.399 7.463 7.336 7.399 813,415 +0.03(+0.43%)
Feb 21, 2019 7.399 7.423 7.265 7.368 702,809 -0.03(-0.43%)
Feb 20, 2019 7.320 7.419 7.273 7.399 801,790 +0.16(+2.19%)
Feb 19, 2019 7.320 7.415 7.217 7.241 752,204 -0.08(-1.08%)
Feb 15, 2019 7.138 7.328 7.106 7.320 974,181 +0.21(+3.01%)
Feb 14, 2019 7.043 7.158 6.987 7.106 650,594 -0.04(-0.55%)
Feb 13, 2019 6.297 7.217 6.289 7.146 1,620,147 -0.13(-1.85%)
Feb 12, 2019 7.130 7.320 7.130 7.280 923,854 +0.20(+2.80%)
Feb 11, 2019 6.916 7.114 6.916 7.082 897,336 +0.19(+2.76%)
Feb 08, 2019 6.971 7.043 6.836 6.892 1,081,107 -0.11(-1.59%)
Feb 07, 2019 7.161 7.161 6.924 7.003 617,191 -0.19(-2.65%)
Feb 06, 2019 7.201 7.249 7.154 7.193 408,140 -0.01(-0.11%)
Feb 05, 2019 7.233 7.280 7.146 7.201 506,489 -0.02(-0.33%)
Feb 04, 2019 7.011 7.233 6.947 7.225 798,866 +0.21(+2.94%)
Feb 01, 2019 7.019 7.050 6.963 7.019 373,860 +0.02(+0.23%)
Jan 31, 2019 7.043 7.090 6.955 7.003 822,820 -0.02(-0.34%)
Jan 30, 2019 7.066 7.086 6.908 7.027 542,432 +0.03(+0.45%)
Jan 29, 2019 6.987 7.090 6.979 6.995 690,912 +0.02(+0.34%)
Jan 28, 2019 6.931 7.050 6.868 6.971 406,571 -0.03(-0.45%)
Jan 25, 2019 6.955 7.110 6.955 7.003 352,299 +0.12(+1.73%)
Jan 24, 2019 6.908 6.983 6.820 6.884 768,048 -0.04(-0.57%)
Jan 23, 2019 7.027 7.098 6.820 6.924 871,559 -0.08(-1.13%)
Jan 22, 2019 6.979 7.058 6.924 7.003 1,200,573 +0.00(+0.00%)
Jan 18, 2019 6.955 7.050 6.920 7.003 1,103,803 +0.10(+1.49%)
Jan 17, 2019 6.725 6.924 6.725 6.900 788,832 +0.16(+2.35%)
Jan 16, 2019 6.678 6.765 6.614 6.741 833,809 +0.07(+1.07%)
Jan 15, 2019 6.630 6.686 6.551 6.670 767,383 +0.06(+0.96%)
Jan 14, 2019 6.614 6.749 6.559 6.606 655,988 -0.02(-0.24%)
Jan 11, 2019 6.535 6.662 6.471 6.622 908,109 +0.06(+0.85%)
Jan 10, 2019 6.416 6.567 6.298 6.567 647,370 +0.11(+1.72%)
Jan 09, 2019 6.329 6.543 6.273 6.456 870,225 +0.19(+3.04%)
Jan 08, 2019 6.210 6.281 6.138 6.265 1,156,378 +0.11(+1.80%)
Jan 07, 2019 6.043 6.261 6.019 6.154 1,122,833 +0.06(+1.04%)
Jan 04, 2019 5.710 6.107 5.710 6.091 1,211,863 +0.38(+6.67%)
Jan 03, 2019 5.631 5.829 5.583 5.710 1,297,667 +0.02(+0.42%)
Jan 02, 2019 5.306 5.877 5.306 5.686 1,479,602 +0.31(+5.75%)
Dec 31, 2018 5.345 5.405 5.306 5.377 1,082,746 +0.04(+0.74%)
Dec 28, 2018 5.171 5.361 5.131 5.337 1,128,643 +0.15(+2.91%)
Dec 27, 2018 5.068 5.195 5.028 5.187 644,324 +0.02(+0.31%)
Dec 26, 2018 5.020 5.171 4.814 5.171 1,138,831 +0.17(+3.49%)
Dec 24, 2018 5.099 5.107 4.981 4.996 366,295 -0.12(-2.33%)
Dec 21, 2018 5.155 5.306 5.099 5.115 2,441,506 -0.03(-0.62%)
Dec 20, 2018 5.147 5.218 5.076 5.147 892,415 -0.01(-0.15%)
Dec 19, 2018 5.353 5.409 5.107 5.155 1,126,583 -0.22(-4.13%)
Dec 18, 2018 5.329 5.433 5.290 5.377 917,540 +0.06(+1.19%)
Dec 17, 2018 5.345 5.441 5.282 5.314 1,109,106 -0.05(-0.89%)
Dec 14, 2018 5.425 5.496 5.329 5.361 701,572 -0.13(-2.31%)
Dec 13, 2018 5.599 5.663 5.472 5.488 942,187 -0.09(-1.56%)
Dec 12, 2018 5.623 5.722 5.559 5.575 674,485 +0.02(+0.43%)
Dec 11, 2018 5.710 5.718 5.433 5.552 1,139,367 -0.10(-1.69%)
Dec 10, 2018 5.710 5.726 5.571 5.647 576,688 -0.08(-1.39%)
Dec 07, 2018 5.924 6.012 5.702 5.726 886,043 -0.19(-3.22%)
Dec 06, 2018 5.948 5.988 5.829 5.916 1,143,898 -0.05(-0.80%)
Dec 04, 2018 6.376 6.440 5.956 5.964 746,460 -0.42(-6.58%)
Dec 03, 2018 6.527 6.543 6.337 6.384 515,389 -0.06(-0.86%)
Nov 30, 2018 6.408 6.456 6.321 6.440 693,376 +0.01(+0.12%)
Nov 29, 2018 6.376 6.503 6.313 6.432 644,128 +0.06(+1.00%)
Nov 28, 2018 6.219 6.423 6.117 6.368 869,238 +0.17(+2.80%)
Nov 27, 2018 6.124 6.227 6.117 6.195 519,111 +0.03(+0.51%)
Nov 26, 2018 6.337 6.400 6.156 6.164 648,572 -0.11(-1.76%)
Nov 23, 2018 6.305 6.337 6.239 6.274 300,053 -0.09(-1.48%)
Nov 21, 2018 6.368 6.368 6.368 0 +0.13(+2.02%)
Nov 20, 2018 6.313 6.416 6.242 6.242 686,288 -0.12(-1.86%)
Nov 19, 2018 6.353 6.431 6.274 6.361 1,982,373 -0.01(-0.12%)
Nov 16, 2018 6.431 6.447 6.227 6.368 2,041,428 -0.11(-1.70%)
Nov 15, 2018 6.329 6.518 6.266 6.479 451,573 +0.12(+1.86%)
Nov 14, 2018 6.526 6.581 6.361 6.361 904,119 -0.10(-1.58%)
Nov 13, 2018 6.494 6.644 6.447 6.463 564,047 -0.01(-0.12%)
Nov 12, 2018 6.581 6.644 6.392 6.471 618,646 -0.09(-1.44%)
Nov 09, 2018 6.699 6.778 6.542 6.565 897,237 -0.17(-2.57%)
Nov 08, 2018 6.880 6.888 6.671 6.738 795,172 -0.17(-2.51%)
Nov 07, 2018 6.778 6.927 6.675 6.912 780,709 +0.14(+2.09%)
Nov 06, 2018 6.557 6.927 6.486 6.770 1,127,818 +0.17(+2.50%)
Nov 05, 2018 7.053 7.100 6.573 6.605 1,094,543 -0.44(-6.26%)
Nov 02, 2018 6.841 7.085 6.809 7.045 1,054,759 +0.37(+5.54%)
Nov 01, 2018 6.376 6.774 6.368 6.675 1,221,535 +0.32(+5.08%)
Oct 31, 2018 6.274 6.447 5.998 6.353 1,844,295 +0.09(+1.51%)
Oct 30, 2018 6.707 6.817 5.817 6.258 3,854,773 -1.59(-20.26%)
Oct 29, 2018 8.006 8.108 7.738 7.848 906,781 -0.07(-0.89%)
Oct 26, 2018 7.927 8.029 7.833 7.919 636,310 -0.06(-0.79%)
Oct 25, 2018 7.864 8.053 7.817 7.982 782,051 +0.18(+2.32%)
Oct 24, 2018 7.896 8.037 7.801 7.801 1,206,760 -0.11(-1.39%)
Oct 23, 2018 7.872 7.982 7.549 7.911 1,085,934 -0.06(-0.79%)
Oct 22, 2018 7.966 8.155 7.966 7.974 367,016 +0.03(+0.40%)
Oct 19, 2018 7.935 8.053 7.880 7.943 491,492 +0.02(+0.20%)
Oct 18, 2018 8.069 8.108 7.833 7.927 685,649 -0.18(-2.23%)
Oct 17, 2018 8.163 8.191 8.077 8.108 488,102 -0.10(-1.25%)
Oct 16, 2018 8.077 8.218 7.966 8.210 627,085 +0.17(+2.05%)
Oct 15, 2018 7.990 8.116 7.990 8.045 535,936 +0.02(+0.20%)
Oct 12, 2018 8.289 8.321 7.974 8.029 549,547 -0.12(-1.45%)
Oct 11, 2018 8.226 8.332 8.140 8.147 618,871 -0.14(-1.71%)
Oct 10, 2018 8.486 8.529 8.289 8.289 591,570 -0.20(-2.32%)
Oct 09, 2018 8.557 8.659 8.478 8.486 655,270 -0.12(-1.37%)
Oct 08, 2018 8.470 8.643 8.423 8.604 608,711 +0.15(+1.77%)
Oct 05, 2018 8.573 8.573 8.368 8.454 574,572 -0.09(-1.01%)
Oct 04, 2018 8.746 8.761 8.502 8.541 459,434 -0.23(-2.60%)
Oct 03, 2018 8.801 8.872 8.659 8.769 492,472 +0.02(+0.18%)
Oct 02, 2018 8.761 8.840 8.722 8.754 634,785 -0.02(-0.18%)
Oct 01, 2018 8.895 8.943 8.746 8.769 722,042 -0.13(-1.42%)
Sep 28, 2018 8.974 9.092 8.777 8.895 686,997 -0.12(-1.31%)
Sep 27, 2018 9.092 9.131 9.013 9.013 530,526 -0.04(-0.43%)
Sep 26, 2018 9.171 9.171 9.053 9.053 481,022 -0.08(-0.86%)
Sep 25, 2018 9.092 9.210 9.092 9.131 543,645 +0.04(+0.43%)
Sep 24, 2018 9.368 9.368 9.053 9.092 786,004 -0.31(-3.35%)
Sep 21, 2018 9.446 9.545 9.328 9.407 1,744,551 -0.04(-0.42%)
Sep 20, 2018 9.486 9.564 9.427 9.446 420,201 +0.00(+0.00%)
Sep 19, 2018 9.446 9.564 9.368 9.446 569,436 +0.00(+0.00%)
Sep 18, 2018 9.446 9.564 9.427 9.446 618,829 +0.00(+0.00%)
Sep 17, 2018 9.564 9.643 9.407 9.446 383,379 -0.12(-1.23%)
Sep 14, 2018 9.525 9.761 9.486 9.564 411,334 +0.00(+0.00%)
Sep 13, 2018 9.564 9.623 9.466 9.564 294,613 +0.08(+0.83%)
Sep 12, 2018 9.407 9.623 9.407 9.486 401,765 +0.08(+0.84%)
Sep 11, 2018 9.525 9.623 9.407 9.407 453,710 -0.12(-1.24%)
Sep 10, 2018 9.486 9.623 9.486 9.525 373,131 +0.04(+0.41%)
Sep 07, 2018 9.368 9.564 9.328 9.486 488,824 +0.04(+0.42%)
Sep 06, 2018 9.525 9.702 9.407 9.446 540,619 -0.04(-0.41%)
Sep 05, 2018 9.564 9.682 9.446 9.486 611,967 -0.12(-1.23%)
Sep 04, 2018 9.761 9.761 9.486 9.604 410,160 -0.16(-1.61%)
Aug 31, 2018 9.761 9.761 9.761 0 +0.08(+0.81%)
Aug 30, 2018 9.682 9.879 9.643 9.682 432,471 -0.03(-0.32%)
Aug 29, 2018 9.714 9.851 9.714 9.714 598,298 -0.04(-0.40%)
Aug 28, 2018 9.792 9.871 9.714 9.753 398,350 -0.04(-0.40%)
Aug 27, 2018 9.792 9.871 9.714 9.792 497,348 +0.04(+0.40%)
Aug 24, 2018 9.831 9.890 9.734 9.753 427,631 -0.04(-0.40%)
Aug 23, 2018 9.714 9.890 9.675 9.792 558,810 +0.08(+0.81%)
Aug 22, 2018 9.675 9.753 9.557 9.714 491,206 +0.00(+0.00%)
Aug 21, 2018 9.596 9.871 9.596 9.714 472,693 +0.12(+1.22%)
Aug 20, 2018 9.479 9.675 9.440 9.596 475,249 +0.16(+1.66%)
Aug 17, 2018 9.283 9.518 9.283 9.440 764,375 +0.16(+1.69%)
Aug 16, 2018 9.244 9.397 9.205 9.283 760,621 +0.04(+0.42%)
Aug 15, 2018 9.596 9.675 9.205 9.244 513,843 -0.35(-3.67%)
Aug 14, 2018 9.675 9.773 9.596 9.596 315,026 -0.08(-0.81%)
Aug 13, 2018 9.871 10.03 9.557 9.675 746,980 -0.16(-1.59%)
Aug 10, 2018 10.14 10.14 9.753 9.831 701,315 -0.35(-3.46%)
Aug 09, 2018 10.18 10.30 10.14 10.18 625,868 +0.00(+0.00%)
Aug 08, 2018 10.30 10.34 10.18 10.18 796,707 -0.16(-1.52%)
Aug 07, 2018 10.22 10.46 10.18 10.34 874,552 +0.20(+1.93%)
Aug 06, 2018 9.949 10.22 9.949 10.14 677,941 +0.12(+1.17%)
Aug 03, 2018 9.949 10.20 9.910 10.03 899,174 +0.08(+0.79%)
Aug 02, 2018 9.949 10.09 9.871 9.949 895,024 +0.00(+0.00%)
Aug 01, 2018 9.949 10.03 9.871 9.949 1,046,954 -0.08(-0.78%)
Jul 31, 2018 10.22 10.26 9.361 10.03 1,641,378 -0.63(-5.88%)
Jul 30, 2018 10.85 10.97 10.61 10.65 890,591 -0.24(-2.16%)
Jul 27, 2018 11.01 11.22 10.83 10.89 522,220 -0.08(-0.71%)
Jul 26, 2018 10.93 11.05 10.91 10.97 321,655 +0.04(+0.36%)
Jul 25, 2018 10.93 11.01 10.89 10.93 351,727 -0.04(-0.36%)
Jul 24, 2018 10.89 11.01 10.87 10.97 379,878 +0.12(+1.08%)
Jul 23, 2018 10.97 10.99 10.77 10.85 693,855 -0.16(-1.42%)
Jul 20, 2018 11.01 11.10 10.97 11.01 402,753 +0.00(+0.00%)
Jul 19, 2018 11.16 11.16 10.97 11.01 577,379 -0.16(-1.40%)
Jul 18, 2018 11.05 11.16 10.97 11.16 376,804 +0.12(+1.06%)
Jul 17, 2018 11.05 11.16 10.97 11.05 430,789 +0.00(+0.00%)
Jul 16, 2018 11.32 11.36 11.03 11.05 425,143 -0.27(-2.42%)
Jul 13, 2018 11.28 11.46 11.28 11.32 437,009 +0.04(+0.35%)
Jul 12, 2018 11.24 11.40 11.16 11.28 417,187 +0.08(+0.70%)
Jul 11, 2018 10.97 11.26 10.97 11.20 458,411 +0.20(+1.78%)
Jul 10, 2018 11.24 11.24 10.95 11.01 519,394 -0.20(-1.75%)
Jul 09, 2018 11.01 11.26 10.97 11.20 311,064 +0.20(+1.78%)
Jul 06, 2018 11.24 11.24 11.01 11.01 470,311 -0.20(-1.75%)
Jul 05, 2018 11.08 11.20 10.89 11.20 463,235 +0.16(+1.42%)
Jul 03, 2018 11.05 11.05 11.05 0 -0.08(-0.70%)
Jul 02, 2018 10.81 11.12 10.73 11.12 570,035 +0.27(+2.53%)
Jun 29, 2018 10.85 11.01 10.77 10.85 687,538 +0.08(+0.73%)
Jun 28, 2018 10.69 10.83 10.67 10.77 537,253 +0.04(+0.36%)
Jun 27, 2018 10.81 10.85 10.69 10.73 427,051 -0.04(-0.36%)
Jun 26, 2018 10.65 10.89 10.50 10.77 453,645 +0.12(+1.10%)
Jun 25, 2018 10.50 10.65 10.46 10.65 935,445 +0.08(+0.74%)
Jun 22, 2018 10.50 10.61 10.42 10.58 909,869 +0.16(+1.50%)
Jun 21, 2018 10.65 10.65 10.42 10.42 360,166 -0.20(-1.85%)
Jun 20, 2018 10.61 10.67 10.50 10.61 416,705 +0.08(+0.74%)
Jun 19, 2018 10.30 10.54 10.24 10.54 438,610 +0.20(+1.89%)
Jun 18, 2018 10.34 10.42 10.30 10.34 473,123 +0.00(+0.00%)
Jun 15, 2018 10.42 10.34 10.34 783,817 +0.00(+0.00%)
Jun 14, 2018 10.34 10.34 10.18 10.34 552,284 +0.00(+0.00%)
Jun 13, 2018 10.46 10.54 10.26 10.34 529,609 -0.16(-1.49%)
Jun 12, 2018 10.61 10.65 10.50 10.50 348,181 -0.12(-1.11%)
Jun 11, 2018 10.58 10.71 10.54 10.61 527,938 +0.04(+0.37%)
Jun 08, 2018 10.50 10.69 10.50 10.58 496,694 +0.08(+0.75%)
Jun 07, 2018 10.34 10.54 10.34 10.50 455,041 +0.20(+1.90%)
Jun 06, 2018 10.30 390,842 +0.00(+0.00%)
Jun 05, 2018 10.26 10.40 10.22 10.30 343,310 +0.08(+0.77%)
Jun 04, 2018 10.18 10.30 10.11 10.22 410,743 +0.04(+0.38%)
Jun 01, 2018 10.18 10.26 10.07 10.18 422,082 +0.08(+0.77%)
May 31, 2018 10.34 10.38 10.11 10.11 503,526 -0.19(-1.83%)
May 30, 2018 10.22 10.45 10.14 10.29 495,515 +0.16(+1.54%)
May 29, 2018 9.982 10.18 9.943 10.14 465,975 +0.08(+0.78%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 9.982 10.10 9.884 10.06 653,546 +0.04(+0.39%)
May 23, 2018 9.826 10.04 9.787 10.02 460,403 +0.16(+1.58%)
May 22, 2018 9.943 10.10 9.865 9.865 747,778 -0.08(-0.78%)
May 21, 2018 9.748 9.943 9.709 9.943 759,874 +0.19(+2.00%)
May 18, 2018 9.826 9.826 9.650 9.748 415,583 -0.04(-0.40%)
May 17, 2018 9.631 9.904 9.592 9.787 539,483 +0.16(+1.62%)
May 16, 2018 9.358 9.670 9.319 9.631 734,377 +0.31(+3.35%)
May 15, 2018 9.124 9.397 9.089 9.319 825,950 +0.12(+1.27%)
May 14, 2018 9.358 9.358 9.163 9.202 639,512 -0.12(-1.26%)
May 11, 2018 9.241 9.358 9.241 9.319 467,809 +0.08(+0.84%)
May 10, 2018 9.319 9.358 9.241 9.241 549,724 -0.04(-0.42%)
May 09, 2018 9.280 9.319 9.163 9.280 649,084 +0.00(+0.00%)
May 08, 2018 9.085 9.319 9.007 9.280 737,802 +0.19(+2.15%)
May 07, 2018 9.319 9.436 9.046 9.085 807,291 -0.12(-1.27%)
May 04, 2018 9.202 9.397 9.163 9.202 773,077 -0.08(-0.84%)
May 03, 2018 9.319 9.436 9.241 9.280 717,737 +0.04(+0.42%)
May 02, 2018 9.046 9.358 9.007 9.241 726,894 +0.19(+2.16%)
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.