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
Streaming Delayed 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 28, 2023 4.127 4.303 4.127 4.257 720,435 +0.11(+2.69%)
Apr 27, 2023 4.108 4.164 4.052 4.145 840,590 +0.07(+1.59%)
Apr 26, 2023 4.164 4.220 4.015 4.080 929,671 -0.13(-3.09%)
Apr 25, 2023 4.378 4.378 4.192 4.210 524,347 -0.21(-4.83%)
Apr 24, 2023 4.508 4.517 4.406 4.424 571,281 -0.07(-1.65%)
Apr 21, 2023 4.564 4.582 4.452 4.499 453,231 -0.07(-1.43%)
Apr 20, 2023 4.619 4.643 4.517 4.564 482,248 -0.09(-2.00%)
Apr 19, 2023 4.666 4.698 4.633 4.657 372,841 -0.04(-0.79%)
Apr 18, 2023 4.740 4.768 4.684 4.694 407,815 -0.04(-0.79%)
Apr 17, 2023 4.740 4.787 4.684 4.731 571,281 +0.00(+0.00%)
Apr 14, 2023 4.824 4.889 4.685 4.731 582,213 -0.11(-2.30%)
Apr 13, 2023 4.805 4.889 4.759 4.843 423,884 +0.06(+1.17%)
Apr 12, 2023 4.898 4.898 4.759 4.787 464,213 -0.06(-1.15%)
Apr 11, 2023 4.768 4.935 4.759 4.843 678,630 +0.11(+2.36%)
Apr 10, 2023 4.666 4.810 4.647 4.731 575,534 +0.07(+1.39%)
Apr 06, 2023 4.666 4.680 4.605 4.666 579,864 +0.04(+0.80%)
Apr 05, 2023 4.684 4.777 4.629 4.629 547,177 -0.11(-2.35%)
Apr 04, 2023 5.010 5.010 4.731 4.740 820,407 -0.27(-5.38%)
Apr 03, 2023 4.963 5.028 4.908 5.010 1,019,841 +0.07(+1.32%)
Mar 31, 2023 4.870 4.945 4.870 4.945 781,892 +0.08(+1.72%)
Mar 30, 2023 4.889 4.908 4.836 4.861 377,943 +0.00(+0.00%)
Mar 29, 2023 4.843 4.903 4.833 4.861 579,321 +0.04(+0.77%)
Mar 28, 2023 4.777 4.843 4.740 4.824 927,609 +0.04(+0.78%)
Mar 27, 2023 4.675 4.829 4.674 4.787 970,160 +0.19(+4.04%)
Mar 24, 2023 4.601 4.647 4.545 4.601 592,688 -0.04(-0.80%)
Mar 23, 2023 4.694 4.791 4.578 4.638 837,934 -0.06(-1.19%)
Mar 22, 2023 4.619 4.815 4.526 4.694 1,108,304 +0.18(+3.91%)
Mar 21, 2023 4.508 4.666 4.508 4.517 707,856 +0.08(+1.89%)
Mar 20, 2023 4.554 4.638 4.424 4.434 924,174 -0.10(-2.25%)
Mar 17, 2023 4.703 4.703 4.461 4.536 1,889,596 -0.20(-4.13%)
Mar 16, 2023 4.666 4.815 4.605 4.731 692,488 +0.00(+0.00%)
Mar 15, 2023 4.647 4.759 4.616 4.731 655,727 -0.05(-0.97%)
Mar 14, 2023 4.824 4.935 4.750 4.777 750,897 +0.07(+1.58%)
Mar 13, 2023 4.796 4.852 4.684 4.703 759,729 -0.23(-4.71%)
Mar 10, 2023 4.954 5.075 4.894 4.935 620,233 +0.01(+0.19%)
Mar 09, 2023 5.010 5.038 4.926 4.926 440,729 -0.06(-1.21%)
Mar 08, 2023 4.932 5.009 4.886 4.987 522,959 +0.05(+1.12%)
Mar 07, 2023 4.950 5.023 4.863 4.932 643,532 -0.01(-0.19%)
Mar 06, 2023 5.225 5.234 4.895 4.941 1,048,056 -0.29(-5.60%)
Mar 03, 2023 5.152 5.252 5.142 5.234 403,074 +0.09(+1.78%)
Mar 02, 2023 5.069 5.165 5.051 5.142 516,626 +0.05(+1.08%)
Mar 01, 2023 5.179 5.234 5.055 5.087 943,485 -0.11(-2.12%)
Feb 28, 2023 5.170 5.234 5.138 5.197 821,465 +0.00(+0.00%)
Feb 27, 2023 5.005 5.326 4.991 5.197 1,338,655 +0.26(+5.19%)
Feb 24, 2023 5.042 5.225 4.822 4.941 766,056 -0.26(-4.94%)
Feb 23, 2023 5.179 5.243 5.142 5.197 418,747 +0.07(+1.43%)
Feb 22, 2023 5.069 5.207 5.051 5.124 469,593 +0.06(+1.27%)
Feb 21, 2023 5.307 5.307 5.060 5.060 720,869 -0.30(-5.64%)
Feb 17, 2023 5.381 5.413 5.317 5.362 549,284 +0.02(+0.34%)
Feb 16, 2023 5.133 5.372 5.115 5.344 682,815 +0.16(+3.00%)
Feb 15, 2023 5.243 5.262 5.087 5.188 746,003 -0.13(-2.41%)
Feb 14, 2023 5.766 5.779 5.225 5.317 1,058,297 -0.49(-8.52%)
Feb 13, 2023 5.729 5.834 5.692 5.812 433,307 +0.09(+1.60%)
Feb 10, 2023 5.738 5.766 5.702 5.720 401,395 -0.05(-0.95%)
Feb 09, 2023 5.839 5.866 5.775 5.775 377,670 -0.02(-0.32%)
Feb 08, 2023 5.821 5.848 5.779 5.793 313,239 -0.07(-1.25%)
Feb 07, 2023 5.775 5.880 5.738 5.867 349,941 +0.05(+0.95%)
Feb 06, 2023 5.848 5.848 5.779 5.812 531,239 -0.07(-1.25%)
Feb 03, 2023 5.903 6.004 5.885 5.885 443,299 -0.08(-1.38%)
Feb 02, 2023 5.940 6.064 5.940 5.967 595,916 +0.05(+0.93%)
Feb 01, 2023 5.821 5.986 5.793 5.912 481,546 +0.09(+1.57%)
Jan 31, 2023 5.628 5.839 5.619 5.821 592,151 +0.19(+3.42%)
Jan 30, 2023 5.637 5.720 5.610 5.628 315,206 -0.05(-0.81%)
Jan 27, 2023 5.592 5.692 5.555 5.674 797,058 +0.08(+1.48%)
Jan 26, 2023 5.592 5.633 5.541 5.592 239,191 +0.03(+0.49%)
Jan 25, 2023 5.509 5.592 5.463 5.564 250,404 +0.02(+0.33%)
Jan 24, 2023 5.573 5.592 5.541 5.546 219,670 -0.06(-1.14%)
Jan 23, 2023 5.582 5.656 5.546 5.610 389,893 +0.02(+0.33%)
Jan 20, 2023 5.509 5.596 5.417 5.592 350,590 +0.10(+1.84%)
Jan 19, 2023 5.427 5.509 5.376 5.491 421,072 +0.00(+0.00%)
Jan 18, 2023 5.637 5.646 5.477 5.491 455,415 -0.12(-2.12%)
Jan 17, 2023 5.702 5.715 5.592 5.610 372,102 -0.06(-1.13%)
Jan 13, 2023 5.628 5.683 5.564 5.674 312,098 +0.03(+0.49%)
Jan 12, 2023 5.619 5.647 5.582 5.647 431,851 +0.08(+1.48%)
Jan 11, 2023 5.500 5.610 5.500 5.564 590,271 +0.10(+1.85%)
Jan 10, 2023 5.381 5.482 5.344 5.463 550,672 +0.08(+1.53%)
Jan 09, 2023 5.463 5.500 5.362 5.381 613,236 -0.06(-1.01%)
Jan 06, 2023 5.372 5.472 5.317 5.436 390,428 +0.07(+1.37%)
Jan 05, 2023 5.390 5.390 5.284 5.362 341,790 -0.06(-1.18%)
Jan 04, 2023 5.344 5.445 5.335 5.427 405,829 +0.11(+2.07%)
Jan 03, 2023 5.179 5.317 5.152 5.317 644,735 +0.19(+3.76%)
Dec 30, 2022 5.133 5.179 5.106 5.124 420,060 -0.07(-1.41%)
Dec 29, 2022 5.124 5.243 5.069 5.197 494,568 +0.11(+2.16%)
Dec 28, 2022 5.197 5.207 5.069 5.087 558,772 -0.06(-1.25%)
Dec 27, 2022 5.142 5.207 5.087 5.152 435,623 +0.04(+0.72%)
Dec 23, 2022 5.069 5.142 5.032 5.115 481,084 +0.03(+0.54%)
Dec 22, 2022 5.032 5.087 4.959 5.087 451,515 +0.01(+0.18%)
Dec 21, 2022 5.087 5.165 5.074 5.078 519,062 +0.05(+1.09%)
Dec 20, 2022 4.968 5.087 4.922 5.023 406,376 +0.06(+1.29%)
Dec 19, 2022 5.032 5.106 4.895 4.959 692,169 -0.05(-0.92%)
Dec 16, 2022 4.913 5.023 4.913 5.005 1,079,831 +0.00(+0.00%)
Dec 15, 2022 5.060 5.069 4.977 5.005 674,812 -0.14(-2.67%)
Dec 14, 2022 5.124 5.186 5.087 5.142 549,315 +0.00(+0.00%)
Dec 13, 2022 5.271 5.362 5.115 5.142 1,201,063 -0.02(-0.36%)
Dec 12, 2022 5.179 5.179 5.106 5.161 762,815 -0.02(-0.35%)
Dec 09, 2022 5.262 5.367 5.170 5.179 878,145 -0.11(-2.08%)
Dec 08, 2022 5.353 5.353 5.147 5.289 892,619 -0.04(-0.69%)
Dec 07, 2022 5.298 5.372 5.252 5.326 1,131,489 -0.01(-0.17%)
Dec 06, 2022 5.133 5.335 5.115 5.335 1,245,777 +0.23(+4.49%)
Dec 05, 2022 5.115 5.170 5.074 5.106 495,250 -0.03(-0.54%)
Dec 02, 2022 5.115 5.188 5.014 5.133 549,534 +0.00(+0.00%)
Dec 01, 2022 5.179 5.216 5.083 5.133 800,731 +0.03(+0.54%)
Nov 30, 2022 5.133 5.133 4.913 5.106 1,029,253 -0.03(-0.54%)
Nov 29, 2022 5.032 5.161 5.005 5.133 678,142 +0.14(+2.75%)
Nov 28, 2022 4.987 5.042 4.932 4.996 651,614 -0.05(-0.91%)
Nov 25, 2022 5.051 5.087 4.996 5.042 274,080 +0.02(+0.36%)
Nov 23, 2022 4.895 5.023 4.886 5.023 508,746 +0.11(+2.14%)
Nov 22, 2022 4.909 4.963 4.841 4.918 682,442 +0.06(+1.30%)
Nov 21, 2022 4.800 4.855 4.737 4.855 558,382 +0.05(+1.13%)
Nov 18, 2022 4.882 4.891 4.782 4.800 650,646 -0.01(-0.19%)
Nov 17, 2022 4.656 4.809 4.656 4.809 440,064 +0.05(+0.95%)
Nov 16, 2022 4.927 4.940 4.728 4.764 643,767 -0.19(-3.83%)
Nov 15, 2022 4.855 5.042 4.805 4.954 984,169 +0.22(+4.58%)
Nov 14, 2022 5.062 5.062 4.719 4.737 911,558 -0.33(-6.43%)
Nov 11, 2022 5.062 5.166 4.990 5.062 906,231 -0.02(-0.36%)
Nov 10, 2022 4.900 5.185 4.891 5.081 946,919 +0.37(+7.87%)
Nov 09, 2022 4.855 4.855 4.601 4.710 1,219,616 -0.18(-3.70%)
Nov 08, 2022 4.520 5.008 4.484 4.891 1,584,956 +0.54(+12.47%)
Nov 07, 2022 4.249 4.375 4.249 4.348 905,882 +0.12(+2.78%)
Nov 04, 2022 4.195 4.294 4.168 4.231 895,722 +0.12(+2.86%)
Nov 03, 2022 4.095 4.131 4.027 4.113 766,539 -0.01(-0.22%)
Nov 02, 2022 4.213 4.113 4.122 976,456 -0.12(-2.77%)
Nov 01, 2022 4.231 4.276 4.195 4.240 928,362 +0.08(+1.96%)
Oct 31, 2022 4.231 4.240 4.158 4.158 1,032,969 -0.09(-2.13%)
Oct 28, 2022 4.149 4.267 4.140 4.249 864,350 +0.12(+2.84%)
Oct 27, 2022 4.168 4.330 4.086 4.131 1,620,552 -0.01(-0.22%)
Oct 26, 2022 4.113 4.231 4.050 4.140 969,377 +0.09(+2.23%)
Oct 25, 2022 3.905 4.068 3.887 4.050 1,124,870 +0.15(+3.94%)
Oct 24, 2022 3.914 3.941 3.860 3.896 929,086 +0.00(+0.00%)
Oct 21, 2022 3.923 3.955 3.887 3.896 740,923 -0.02(-0.46%)
Oct 20, 2022 3.987 4.000 3.878 3.914 712,756 -0.05(-1.14%)
Oct 19, 2022 4.131 4.140 3.869 3.960 932,849 -0.17(-4.16%)
Oct 18, 2022 4.204 4.285 4.122 4.131 783,170 +0.00(+0.00%)
Oct 17, 2022 4.231 4.267 4.104 4.131 760,043 -0.02(-0.44%)
Oct 14, 2022 4.258 4.302 4.104 4.149 939,409 -0.05(-1.08%)
Oct 13, 2022 3.960 4.258 3.960 4.195 1,558,666 -0.34(-7.57%)
Oct 12, 2022 4.592 4.601 4.475 4.538 793,168 -0.05(-0.99%)
Oct 11, 2022 4.565 4.653 4.511 4.583 642,816 +0.04(+0.80%)
Oct 10, 2022 4.520 4.601 4.475 4.547 594,754 +0.05(+1.21%)
Oct 07, 2022 4.656 4.665 4.484 4.493 953,489 -0.22(-4.61%)
Oct 06, 2022 4.737 4.755 4.647 4.710 409,459 -0.06(-1.33%)
Oct 05, 2022 4.746 4.782 4.647 4.773 702,087 -0.06(-1.31%)
Oct 04, 2022 4.665 4.836 4.665 4.836 871,907 +0.27(+5.94%)
Oct 03, 2022 4.529 4.656 4.416 4.565 1,039,039 +0.14(+3.06%)
Sep 30, 2022 4.529 4.565 4.430 4.430 608,717 -0.08(-1.80%)
Sep 29, 2022 4.592 4.601 4.470 4.511 639,443 -0.13(-2.73%)
Sep 28, 2022 4.574 4.692 4.520 4.638 581,131 +0.10(+2.19%)
Sep 27, 2022 4.610 4.683 4.511 4.538 661,602 -0.03(-0.59%)
Sep 26, 2022 4.620 4.692 4.547 4.565 807,886 -0.08(-1.75%)
Sep 23, 2022 4.737 4.755 4.556 4.647 1,065,918 -0.14(-3.02%)
Sep 22, 2022 4.864 4.909 4.791 4.791 525,216 -0.08(-1.67%)
Sep 21, 2022 4.981 5.008 4.873 4.873 550,847 -0.04(-0.74%)
Sep 20, 2022 4.990 4.990 4.873 4.909 708,436 -0.13(-2.51%)
Sep 19, 2022 4.873 5.035 4.864 5.035 1,120,622 +0.12(+2.39%)
Sep 16, 2022 4.800 4.918 4.728 4.918 1,994,324 +0.05(+0.93%)
Sep 15, 2022 4.846 4.936 4.832 4.873 918,328 +0.02(+0.37%)
Sep 14, 2022 4.999 4.999 4.809 4.855 906,170 -0.13(-2.54%)
Sep 13, 2022 5.180 5.198 4.945 4.981 693,524 -0.28(-5.33%)
Sep 12, 2022 5.325 5.329 5.216 5.261 587,316 +0.02(+0.34%)
Sep 09, 2022 5.090 5.243 5.090 5.243 968,126 +0.18(+3.57%)
Sep 08, 2022 5.072 5.081 4.986 5.062 538,432 -0.06(-1.23%)
Sep 07, 2022 5.062 5.162 5.017 5.126 680,646 +0.06(+1.25%)
Sep 06, 2022 5.198 5.279 4.995 5.062 755,240 -0.11(-2.10%)
Sep 02, 2022 5.361 5.373 5.162 5.171 887,735 -0.12(-2.22%)
Sep 01, 2022 5.325 5.325 5.252 5.288 663,411 -0.07(-1.35%)
Aug 31, 2022 5.514 5.529 5.343 5.361 817,558 -0.15(-2.79%)
Aug 30, 2022 5.641 5.677 5.496 5.514 530,257 -0.13(-2.24%)
Aug 29, 2022 5.650 5.686 5.609 5.641 422,309 -0.02(-0.32%)
Aug 26, 2022 5.912 5.930 5.650 5.659 772,465 -0.24(-4.13%)
Aug 25, 2022 5.858 5.921 5.799 5.903 761,215 +0.10(+1.79%)
Aug 24, 2022 5.871 5.880 5.772 5.799 701,135 -0.08(-1.37%)
Aug 23, 2022 5.826 5.906 5.826 5.880 512,940 +0.04(+0.77%)
Aug 22, 2022 5.969 6.005 5.817 5.835 613,714 -0.21(-3.40%)
Aug 19, 2022 6.157 6.157 6.014 6.040 622,687 -0.15(-2.45%)
Aug 18, 2022 6.112 6.215 6.049 6.192 800,724 +0.08(+1.32%)
Aug 17, 2022 6.210 6.246 6.094 6.112 865,503 -0.21(-3.25%)
Aug 16, 2022 6.282 6.326 6.228 6.318 683,429 +0.03(+0.43%)
Aug 15, 2022 6.219 6.318 6.192 6.291 541,265 +0.04(+0.72%)
Aug 12, 2022 6.175 6.255 6.152 6.246 683,876 +0.14(+2.34%)
Aug 11, 2022 6.005 6.166 6.005 6.103 662,839 +0.09(+1.49%)
Aug 10, 2022 5.951 6.054 5.880 6.014 812,053 +0.19(+3.22%)
Aug 09, 2022 5.951 5.991 5.763 5.826 1,306,770 -0.59(-9.19%)
Aug 08, 2022 6.434 6.487 6.407 6.416 465,168 +0.03(+0.42%)
Aug 05, 2022 6.318 6.398 6.300 6.389 356,942 +0.03(+0.42%)
Aug 04, 2022 6.389 6.460 6.326 6.362 480,018 -0.03(-0.42%)
Aug 03, 2022 6.353 6.434 6.313 6.389 388,800 +0.08(+1.27%)
Aug 02, 2022 6.407 6.452 6.291 6.309 422,278 -0.11(-1.67%)
Aug 01, 2022 6.344 6.487 6.295 6.416 487,548 +0.01(+0.14%)
Jul 29, 2022 6.416 6.416 6.313 6.407 703,865 +0.02(+0.28%)
Jul 28, 2022 6.452 6.487 6.367 6.389 578,882 -0.07(-1.11%)
Jul 27, 2022 6.326 6.505 6.313 6.460 437,960 +0.14(+2.26%)
Jul 26, 2022 6.273 6.344 6.233 6.318 342,192 +0.06(+1.00%)
Jul 25, 2022 6.300 6.349 6.228 6.255 402,308 +0.00(+0.00%)
Jul 22, 2022 6.362 6.398 6.201 6.255 449,201 -0.08(-1.27%)
Jul 21, 2022 6.326 6.335 6.237 6.335 303,195 -0.06(-0.98%)
Jul 20, 2022 6.309 6.416 6.291 6.398 403,475 +0.08(+1.27%)
Jul 19, 2022 6.085 6.335 6.085 6.318 416,243 +0.29(+4.90%)
Jul 18, 2022 5.987 6.085 5.987 6.023 486,118 +0.10(+1.66%)
Jul 15, 2022 5.898 5.969 5.763 5.924 530,359 +0.13(+2.16%)
Jul 14, 2022 5.808 5.808 5.714 5.799 500,718 -0.08(-1.37%)
Jul 13, 2022 5.871 5.902 5.763 5.880 502,459 -0.01(-0.15%)
Jul 12, 2022 5.862 6.005 5.826 5.889 527,965 +0.03(+0.46%)
Jul 11, 2022 5.853 5.898 5.826 5.862 512,719 +0.01(+0.15%)
Jul 08, 2022 5.844 5.920 5.781 5.853 523,094 +0.03(+0.46%)
Jul 07, 2022 5.737 5.862 5.737 5.826 695,786 +0.11(+1.88%)
Jul 06, 2022 5.826 5.889 5.683 5.719 445,010 -0.14(-2.44%)
Jul 05, 2022 5.826 5.906 5.683 5.862 728,259 -0.01(-0.15%)
Jul 01, 2022 5.835 5.901 5.755 5.871 492,434 +0.04(+0.61%)
Jun 30, 2022 5.808 5.862 5.737 5.835 442,798 -0.04(-0.61%)
Jun 29, 2022 6.040 6.076 5.844 5.871 497,757 -0.14(-2.38%)
Jun 28, 2022 6.210 6.282 6.005 6.014 417,583 -0.14(-2.32%)
Jun 27, 2022 6.121 6.219 6.085 6.157 595,778 +0.11(+1.77%)
Jun 24, 2022 6.014 6.179 5.996 6.049 959,109 +0.07(+1.20%)
Jun 23, 2022 5.987 6.067 5.933 5.978 476,463 -0.04(-0.74%)
Jun 22, 2022 5.978 6.139 5.969 6.023 1,040,858 +0.01(+0.15%)
Jun 21, 2022 5.933 6.076 5.893 6.014 880,242 +0.14(+2.44%)
Jun 17, 2022 5.799 5.898 5.728 5.871 1,016,047 +0.11(+1.86%)
Jun 16, 2022 5.942 5.978 5.728 5.763 1,040,047 -0.28(-4.59%)
Jun 15, 2022 6.005 6.139 5.993 6.040 719,217 +0.08(+1.35%)
Jun 14, 2022 5.960 6.067 5.898 5.960 697,802 -0.01(-0.15%)
Jun 13, 2022 6.246 6.246 5.947 5.969 900,049 -0.33(-5.25%)
Jun 10, 2022 6.389 6.452 6.282 6.300 693,404 -0.18(-2.76%)
Jun 09, 2022 6.496 6.545 6.447 6.478 483,152 -0.04(-0.68%)
Jun 08, 2022 6.612 6.612 6.514 6.523 622,737 -0.11(-1.62%)
Jun 07, 2022 6.496 6.662 6.492 6.630 665,118 +0.07(+1.09%)
Jun 06, 2022 6.568 6.626 6.487 6.559 584,445 +0.09(+1.38%)
Jun 03, 2022 6.460 6.541 6.434 6.469 560,920 +0.01(+0.14%)
Jun 02, 2022 6.425 6.496 6.398 6.460 730,847 +0.08(+1.26%)
Jun 01, 2022 6.675 6.693 6.362 6.380 1,169,547 -0.36(-5.30%)
May 31, 2022 6.648 6.755 6.496 6.737 1,758,648 +0.08(+1.21%)
May 27, 2022 6.586 6.711 6.586 6.657 386,309 +0.11(+1.64%)
May 26, 2022 6.460 6.590 6.407 6.550 492,172 +0.14(+2.16%)
May 25, 2022 6.341 6.456 6.314 6.411 627,899 +0.06(+0.97%)
May 24, 2022 6.270 6.358 6.199 6.349 654,533 +0.04(+0.70%)
May 23, 2022 6.341 6.411 6.270 6.305 469,557 +0.04(+0.56%)
May 20, 2022 6.456 6.464 6.208 6.270 604,532 -0.13(-2.07%)
May 19, 2022 6.394 6.482 6.354 6.402 552,060 -0.04(-0.69%)
May 18, 2022 6.659 6.712 6.411 6.447 581,895 -0.27(-4.08%)
May 17, 2022 6.606 6.730 6.606 6.721 632,248 +0.20(+3.12%)
May 16, 2022 6.456 6.561 6.420 6.517 655,614 +0.02(+0.27%)
May 13, 2022 6.385 6.570 6.363 6.500 673,787 +0.11(+1.80%)
May 12, 2022 6.279 6.411 6.204 6.385 1,072,025 +0.11(+1.69%)
May 11, 2022 6.341 6.433 6.261 6.279 761,833 +0.00(+0.00%)
May 10, 2022 6.376 6.447 6.164 6.279 964,208 -0.06(-0.98%)
May 09, 2022 6.234 6.411 6.230 6.341 1,393,245 +0.04(+0.70%)
May 06, 2022 6.411 6.464 6.243 6.296 971,048 -0.11(-1.66%)
May 05, 2022 6.367 6.451 6.265 6.402 1,234,486 -0.05(-0.82%)
May 04, 2022 6.296 6.509 6.296 6.456 938,737 +0.13(+2.10%)
May 03, 2022 6.349 6.420 6.305 6.323 736,698 +0.00(+0.00%)
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.