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

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 7.950 8.050 7.850 8.000 94,333 -0.05(-0.62%)
Apr 27, 2017 8.250 8.300 7.800 8.050 202,580 -0.25(-3.01%)
Apr 26, 2017 8.050 8.450 8.050 8.300 131,923 +0.15(+1.84%)
Apr 25, 2017 8.250 8.300 7.950 8.150 104,056 -0.05(-0.61%)
Apr 24, 2017 7.950 8.200 7.860 8.200 157,390 +0.40(+5.13%)
Apr 21, 2017 8.000 8.150 7.750 7.800 85,237 -0.20(-2.50%)
Apr 20, 2017 7.900 8.100 7.850 8.000 85,233 +0.15(+1.91%)
Apr 19, 2017 7.750 7.900 7.650 7.850 71,514 +0.10(+1.29%)
Apr 18, 2017 7.850 7.900 7.655 7.750 118,986 -0.25(-3.12%)
Apr 17, 2017 8.000 8.042 7.850 8.000 47,420 +0.05(+0.63%)
Apr 13, 2017 8.050 8.150 7.900 7.950 87,575 -0.05(-0.62%)
Apr 12, 2017 8.250 8.300 8.000 8.000 41,149 -0.25(-3.03%)
Apr 11, 2017 8.350 8.350 8.200 8.250 43,933 -0.10(-1.20%)
Apr 10, 2017 8.200 8.442 8.150 8.350 152,499 +0.20(+2.45%)
Apr 07, 2017 8.100 8.250 8.050 8.150 73,011 +0.05(+0.62%)
Apr 06, 2017 8.000 8.100 8.000 8.100 73,885 +0.20(+2.53%)
Apr 05, 2017 8.250 8.300 7.850 7.900 128,367 -0.25(-3.07%)
Apr 04, 2017 8.000 8.150 8.000 8.150 102,220 +0.15(+1.88%)
Apr 03, 2017 7.950 8.050 7.850 8.000 121,515 +0.00(+0.00%)
Mar 31, 2017 7.950 8.050 7.775 8.000 172,274 +0.05(+0.63%)
Mar 30, 2017 7.800 8.050 7.750 7.950 101,307 +0.15(+1.92%)
Mar 29, 2017 7.900 8.000 7.800 7.800 79,318 -0.10(-1.27%)
Mar 28, 2017 7.800 7.950 7.600 7.900 163,036 +0.15(+1.94%)
Mar 27, 2017 7.500 7.850 7.400 7.750 90,177 +0.15(+1.97%)
Mar 24, 2017 7.400 7.650 7.300 7.600 105,873 +0.15(+2.01%)
Mar 23, 2017 7.450 7.550 7.300 7.450 65,001 +0.00(+0.00%)
Mar 22, 2017 7.500 7.600 7.200 7.450 201,669 -0.05(-0.67%)
Mar 21, 2017 7.950 8.150 7.500 7.500 119,412 -0.45(-5.66%)
Mar 20, 2017 7.800 8.050 7.700 7.950 108,033 +0.00(+0.00%)
Mar 17, 2017 7.900 8.100 7.850 7.950 125,698 +0.05(+0.63%)
Mar 16, 2017 7.950 8.000 7.850 7.900 58,361 -0.05(-0.63%)
Mar 15, 2017 7.750 8.050 7.700 7.950 73,722 +0.20(+2.58%)
Mar 14, 2017 7.850 7.850 7.555 7.750 140,184 -0.10(-1.27%)
Mar 13, 2017 8.200 8.300 7.850 7.850 109,452 -0.25(-3.09%)
Mar 10, 2017 8.350 8.350 8.000 8.100 127,280 +0.00(+0.00%)
Mar 09, 2017 8.250 8.250 7.855 8.100 194,184 -0.05(-0.61%)
Mar 08, 2017 8.850 8.850 8.150 8.150 208,957 -0.60(-6.86%)
Mar 07, 2017 9.000 9.050 8.700 8.750 101,169 -0.20(-2.23%)
Mar 06, 2017 8.700 9.000 8.500 8.950 156,084 +0.35(+4.07%)
Mar 03, 2017 8.950 8.950 8.550 8.600 100,569 -0.35(-3.91%)
Mar 02, 2017 9.050 9.095 8.800 8.950 139,498 -0.05(-0.56%)
Mar 01, 2017 8.850 9.025 8.800 9.000 99,247 +0.25(+2.86%)
Feb 28, 2017 8.900 8.950 8.700 8.750 114,397 -0.20(-2.23%)
Feb 27, 2017 9.050 9.100 8.900 8.950 129,963 -0.05(-0.56%)
Feb 24, 2017 8.950 9.050 8.850 9.000 122,387 +0.05(+0.56%)
Feb 23, 2017 9.100 9.100 8.500 8.950 211,555 -0.05(-0.56%)
Feb 22, 2017 9.150 9.150 8.950 9.000 222,127 -0.05(-0.55%)
Feb 21, 2017 9.100 9.300 8.877 9.050 253,645 +0.05(+0.56%)
Feb 17, 2017 9.000 9.000 9.000 0 +0.55(+6.51%)
Feb 16, 2017 8.150 8.600 8.000 8.450 229,499 +0.30(+3.68%)
Feb 15, 2017 7.900 8.200 7.700 8.150 151,478 +0.25(+3.16%)
Feb 14, 2017 7.950 8.000 7.800 7.900 119,267 +0.00(+0.00%)
Feb 13, 2017 7.950 8.000 7.812 7.900 136,885 +0.00(+0.00%)
Feb 10, 2017 7.650 7.900 7.600 7.900 139,935 +0.30(+3.95%)
Feb 09, 2017 7.550 7.700 7.550 7.600 97,083 +0.10(+1.33%)
Feb 08, 2017 7.800 7.800 7.450 7.500 173,184 -0.30(-3.85%)
Feb 07, 2017 8.050 8.250 7.700 7.800 121,562 -0.25(-3.11%)
Feb 06, 2017 8.600 8.600 8.050 8.050 78,555 -0.60(-6.94%)
Feb 03, 2017 8.500 8.650 8.400 8.650 53,487 +0.20(+2.37%)
Feb 02, 2017 8.600 8.675 8.400 8.450 49,119 -0.20(-2.31%)
Feb 01, 2017 8.750 8.750 8.360 8.650 65,798 -0.05(-0.57%)
Jan 31, 2017 8.400 8.750 8.400 8.700 113,514 +0.20(+2.35%)
Jan 30, 2017 9.250 9.300 8.500 8.500 114,170 -0.85(-9.09%)
Jan 27, 2017 9.750 9.800 9.100 9.350 114,860 -0.25(-2.60%)
Jan 26, 2017 9.400 9.800 9.250 9.600 137,499 +0.20(+2.13%)
Jan 25, 2017 9.400 9.400 9.200 9.400 110,451 +0.15(+1.62%)
Jan 24, 2017 9.200 9.250 8.850 9.250 103,604 +0.15(+1.65%)
Jan 23, 2017 9.050 9.150 8.950 9.100 122,096 +0.05(+0.55%)
Jan 20, 2017 9.000 9.200 8.950 9.050 62,946 +0.10(+1.12%)
Jan 19, 2017 9.200 9.200 8.850 8.950 69,905 -0.20(-2.19%)
Jan 18, 2017 9.150 9.200 9.000 9.150 144,407 -0.05(-0.54%)
Jan 17, 2017 9.350 9.450 9.100 9.200 68,165 -0.10(-1.08%)
Jan 13, 2017 9.300 9.300 9.300 0 +0.30(+3.33%)
Jan 12, 2017 9.200 9.200 8.900 9.000 58,009 -0.20(-2.17%)
Jan 11, 2017 9.050 9.250 8.850 9.200 78,734 +0.15(+1.66%)
Jan 10, 2017 9.000 9.100 8.750 9.050 110,744 +0.00(+0.00%)
Jan 09, 2017 9.350 9.400 8.860 9.050 86,266 -0.35(-3.72%)
Jan 06, 2017 9.550 9.550 9.205 9.400 77,682 -0.05(-0.53%)
Jan 05, 2017 9.600 9.600 9.400 9.450 45,090 -0.15(-1.56%)
Jan 04, 2017 9.450 9.650 9.450 9.600 127,172 +0.10(+1.05%)
Jan 03, 2017 10.10 10.20 9.450 9.500 222,988 -0.50(-5.00%)
Dec 30, 2016 10.00 10.00 10.00 0 +0.20(+2.04%)
Dec 29, 2016 10.10 10.15 9.650 9.800 58,746 -0.30(-2.97%)
Dec 28, 2016 9.800 10.20 9.525 10.10 129,994 +0.25(+2.54%)
Dec 27, 2016 10.10 10.20 9.655 9.850 108,148 -0.20(-1.99%)
Dec 23, 2016 10.05 10.05 10.05 0 +0.05(+0.50%)
Dec 22, 2016 10.00 10.15 9.850 10.00 55,005 +0.05(+0.50%)
Dec 21, 2016 10.00 10.15 9.950 9.950 106,564 -0.10(-1.00%)
Dec 20, 2016 9.850 10.16 9.750 10.05 170,127 +0.20(+2.03%)
Dec 19, 2016 9.700 9.900 9.700 9.850 124,823 +0.20(+2.07%)
Dec 16, 2016 9.650 9.750 9.450 9.650 295,730 +0.10(+1.05%)
Dec 15, 2016 8.850 9.600 8.705 9.550 302,144 +0.65(+7.30%)
Dec 14, 2016 9.050 9.109 8.836 8.900 96,137 -0.20(-2.20%)
Dec 13, 2016 9.100 9.350 9.050 9.100 128,463 -0.20(-2.15%)
Dec 12, 2016 9.250 9.600 9.050 9.300 140,190 +0.10(+1.09%)
Dec 09, 2016 9.400 9.500 9.100 9.200 160,410 -0.15(-1.60%)
Dec 08, 2016 9.450 9.450 9.175 9.350 181,101 +0.00(+0.00%)
Dec 07, 2016 9.250 9.400 9.110 9.350 128,082 +0.10(+1.08%)
Dec 06, 2016 9.250 9.400 9.010 9.250 136,472 -0.15(-1.60%)
Dec 05, 2016 9.450 9.700 9.350 9.400 138,748 +0.10(+1.08%)
Dec 02, 2016 9.450 9.650 9.205 9.300 460,712 -0.05(-0.53%)
Dec 01, 2016 8.500 9.500 8.500 9.350 475,828 +0.90(+10.65%)
Nov 30, 2016 8.400 8.750 8.250 8.450 284,652 +0.40(+4.97%)
Nov 29, 2016 8.150 8.200 7.700 8.050 153,872 -0.20(-2.42%)
Nov 28, 2016 8.500 8.535 8.250 8.250 109,241 -0.15(-1.79%)
Nov 25, 2016 8.500 8.600 8.300 8.400 76,976 -0.05(-0.59%)
Nov 23, 2016 8.450 8.450 8.450 0 +0.15(+1.81%)
Nov 22, 2016 8.200 8.600 8.050 8.300 183,503 -0.25(-2.92%)
Nov 21, 2016 8.150 8.750 8.150 8.550 521,409 +0.30(+3.64%)
Nov 18, 2016 8.250 8.350 8.000 8.250 126,917 +0.00(+0.00%)
Nov 17, 2016 8.200 8.300 8.050 8.250 106,954 +0.15(+1.85%)
Nov 16, 2016 8.400 8.400 7.950 8.100 157,282 -0.30(-3.57%)
Nov 15, 2016 8.150 8.500 8.150 8.400 239,028 +0.30(+3.70%)
Nov 14, 2016 8.500 8.550 7.950 8.100 352,253 -0.30(-3.57%)
Nov 11, 2016 7.850 8.400 7.600 8.400 310,660 +0.65(+8.39%)
Nov 10, 2016 7.800 7.900 7.550 7.750 170,397 -0.05(-0.64%)
Nov 09, 2016 7.700 8.000 7.700 7.800 231,819 +0.10(+1.30%)
Nov 08, 2016 7.550 7.800 7.400 7.700 266,733 +0.25(+3.36%)
Nov 07, 2016 7.150 7.450 7.100 7.450 180,815 +0.20(+2.76%)
Nov 04, 2016 7.150 7.450 7.150 7.250 77,773 +0.00(+0.00%)
Nov 03, 2016 7.300 7.300 7.050 7.250 117,856 +0.00(+0.00%)
Nov 02, 2016 7.200 7.450 7.150 7.250 94,530 -0.10(-1.36%)
Nov 01, 2016 7.650 8.000 7.200 7.350 154,019 -0.35(-4.55%)
Oct 31, 2016 7.450 7.750 7.000 7.700 500,190 +0.12(+1.58%)
Oct 28, 2016 7.750 7.750 7.400 7.580 128,899 -0.12(-1.56%)
Oct 27, 2016 7.690 7.750 7.620 7.700 113,839 +0.03(+0.39%)
Oct 26, 2016 7.700 7.830 7.540 7.670 157,998 -0.13(-1.67%)
Oct 25, 2016 7.990 7.990 7.610 7.800 332,156 -0.09(-1.14%)
Oct 24, 2016 7.860 8.060 7.700 7.890 387,738 +0.17(+2.20%)
Oct 21, 2016 7.650 7.875 7.590 7.720 326,505 -0.03(-0.39%)
Oct 20, 2016 7.500 7.770 7.170 7.750 277,509 -0.02(-0.26%)
Oct 19, 2016 7.660 7.950 7.550 7.770 218,289 +0.12(+1.57%)
Oct 18, 2016 7.640 7.770 7.550 7.650 236,657 +0.12(+1.59%)
Oct 17, 2016 7.500 7.600 7.010 7.530 245,525 +0.03(+0.40%)
Oct 14, 2016 7.600 7.800 7.460 7.500 144,358 -0.14(-1.83%)
Oct 13, 2016 8.310 8.310 7.600 7.640 218,326 -0.19(-2.43%)
Oct 12, 2016 7.650 8.140 7.400 7.830 392,537 +0.23(+3.03%)
Oct 11, 2016 8.280 8.290 7.390 7.600 217,471 -0.34(-4.28%)
Oct 10, 2016 7.750 8.480 7.500 7.940 391,452 +0.54(+7.30%)
Oct 07, 2016 7.190 7.600 7.190 7.400 242,358 +0.17(+2.35%)
Oct 06, 2016 7.580 7.670 7.150 7.230 232,094 -0.33(-4.37%)
Oct 05, 2016 6.950 7.770 6.900 7.560 259,690 +0.73(+10.69%)
Oct 04, 2016 6.700 6.900 6.573 6.830 139,616 +0.24(+3.64%)
Oct 03, 2016 6.440 6.720 6.350 6.590 290,347 +0.31(+4.94%)
Sep 30, 2016 6.290 6.450 6.250 6.280 263,712 +0.06(+0.96%)
Sep 29, 2016 6.200 6.500 6.140 6.220 314,255 +0.07(+1.14%)
Sep 28, 2016 6.240 6.280 5.980 6.150 222,719 -0.05(-0.81%)
Sep 27, 2016 6.510 6.550 6.200 6.200 121,039 -0.42(-6.34%)
Sep 26, 2016 6.650 6.850 6.570 6.620 130,592 +0.03(+0.46%)
Sep 23, 2016 6.580 6.816 6.440 6.590 223,977 +0.04(+0.61%)
Sep 22, 2016 6.350 6.580 6.310 6.550 85,932 +0.25(+3.97%)
Sep 21, 2016 6.200 6.370 6.190 6.300 114,374 +0.11(+1.78%)
Sep 20, 2016 5.990 6.240 5.900 6.190 91,328 +0.19(+3.17%)
Sep 19, 2016 6.000 6.040 5.910 6.000 70,403 +0.06(+1.01%)
Sep 16, 2016 6.020 6.020 5.870 5.940 136,632 -0.01(-0.17%)
Sep 15, 2016 5.880 5.970 5.850 5.950 359,434 +0.12(+2.06%)
Sep 14, 2016 5.930 5.930 5.790 5.830 72,192 -0.05(-0.85%)
Sep 13, 2016 5.910 5.960 5.830 5.880 65,541 -0.12(-2.00%)
Sep 12, 2016 5.900 6.020 5.900 6.000 56,971 +0.10(+1.69%)
Sep 09, 2016 6.090 6.100 5.900 5.900 79,389 -0.26(-4.22%)
Sep 08, 2016 6.100 6.200 5.790 6.160 70,412 +0.28(+4.76%)
Sep 07, 2016 5.830 6.130 5.830 5.880 79,701 +0.09(+1.55%)
Sep 06, 2016 5.670 6.000 5.670 5.790 53,773 +0.04(+0.70%)
Sep 02, 2016 5.750 5.750 5.750 5.750 16,100 +0.00(+0.00%)
Sep 01, 2016 5.670 5.750 5.590 5.750 23,831 +0.08(+1.41%)
Aug 31, 2016 5.710 5.740 5.650 5.670 24,000 -0.05(-0.87%)
Aug 30, 2016 5.750 5.855 5.600 5.720 30,350 -0.07(-1.21%)
Aug 29, 2016 5.850 5.870 5.740 5.790 20,796 -0.06(-1.03%)
Aug 26, 2016 5.810 5.880 5.810 5.850 20,884 +0.03(+0.52%)
Aug 25, 2016 5.746 5.840 5.730 5.820 30,864 +0.05(+0.87%)
Aug 24, 2016 5.680 5.800 5.680 5.770 47,032 +0.04(+0.70%)
Aug 23, 2016 5.650 5.750 5.630 5.730 39,745 +0.10(+1.78%)
Aug 22, 2016 5.600 5.660 5.410 5.630 39,108 +0.02(+0.36%)
Aug 19, 2016 5.570 5.650 5.570 5.610 31,535 +0.01(+0.18%)
Aug 18, 2016 5.410 5.640 5.400 5.600 39,286 +0.17(+3.13%)
Aug 17, 2016 5.390 5.500 5.340 5.430 22,822 -0.01(-0.18%)
Aug 16, 2016 5.480 5.500 5.370 5.440 28,224 -0.06(-1.09%)
Aug 15, 2016 5.460 5.580 5.430 5.500 34,730 +0.13(+2.42%)
Aug 12, 2016 5.320 5.390 5.210 5.370 29,008 +0.05(+0.94%)
Aug 11, 2016 5.310 5.420 5.260 5.320 55,407 +0.04(+0.76%)
Aug 10, 2016 5.410 5.430 5.250 5.280 34,880 -0.12(-2.22%)
Aug 09, 2016 5.460 5.460 5.350 5.400 28,218 -0.08(-1.46%)
Aug 08, 2016 5.330 5.560 5.330 5.480 39,082 +0.09(+1.67%)
Aug 05, 2016 5.270 5.430 5.160 5.390 26,775 +0.15(+2.86%)
Aug 04, 2016 5.230 5.380 5.210 5.240 23,204 -0.01(-0.19%)
Aug 03, 2016 5.150 5.270 5.116 5.250 22,407 +0.09(+1.74%)
Aug 02, 2016 5.300 5.400 5.130 5.160 32,021 -0.09(-1.71%)
Aug 01, 2016 5.410 5.490 5.250 5.250 43,228 -0.20(-3.67%)
Jul 29, 2016 5.250 5.450 5.250 5.450 36,685 +0.11(+2.06%)
Jul 28, 2016 5.310 5.410 5.270 5.340 12,316 -0.01(-0.19%)
Jul 27, 2016 5.470 5.570 5.290 5.350 20,351 -0.12(-2.19%)
Jul 26, 2016 5.420 5.510 5.400 5.470 13,435 +0.11(+2.05%)
Jul 25, 2016 5.500 5.500 5.340 5.360 25,997 -0.19(-3.42%)
Jul 22, 2016 5.620 5.650 5.500 5.550 122,326 -0.07(-1.25%)
Jul 21, 2016 5.690 5.750 5.570 5.620 31,983 -0.10(-1.75%)
Jul 20, 2016 5.660 5.750 5.660 5.720 31,610 +0.03(+0.53%)
Jul 19, 2016 5.760 5.760 5.660 5.690 21,235 -0.05(-0.87%)
Jul 18, 2016 5.740 5.750 5.708 5.740 16,257 -0.01(-0.17%)
Jul 15, 2016 5.800 5.800 5.710 5.750 48,185 +0.00(+0.00%)
Jul 14, 2016 5.750 5.750 5.660 5.750 25,547 +0.05(+0.88%)
Jul 13, 2016 5.710 5.730 5.550 5.700 59,134 -0.01(-0.18%)
Jul 12, 2016 5.690 5.760 5.680 5.710 105,571 +0.10(+1.78%)
Jul 11, 2016 5.720 5.730 5.571 5.610 77,826 -0.10(-1.75%)
Jul 08, 2016 5.530 5.740 5.450 5.710 49,827 +0.26(+4.77%)
Jul 07, 2016 5.560 5.600 5.360 5.450 29,422 -0.07(-1.27%)
Jul 06, 2016 5.220 5.560 5.220 5.520 133,561 +0.12(+2.22%)
Jul 05, 2016 5.490 5.490 5.320 5.400 26,928 -0.20(-3.57%)
Jul 01, 2016 5.490 5.600 5.600 5.600 46,700 +0.13(+2.38%)
Jun 30, 2016 5.800 5.840 5.430 5.470 89,653 -0.27(-4.70%)
Jun 29, 2016 5.800 5.940 5.710 5.740 139,196 +0.16(+2.87%)
Jun 28, 2016 5.560 5.580 5.390 5.580 81,228 +0.14(+2.57%)
Jun 27, 2016 5.570 5.570 5.250 5.440 84,768 -0.20(-3.55%)
Jun 24, 2016 5.600 5.690 5.400 5.640 83,058 -0.14(-2.42%)
Jun 23, 2016 5.550 5.800 5.550 5.780 28,893 +0.25(+4.52%)
Jun 22, 2016 5.560 5.580 5.420 5.530 33,187 +0.04(+0.73%)
Jun 21, 2016 5.430 5.550 5.400 5.490 14,839 -0.02(-0.36%)
Jun 20, 2016 5.490 5.580 5.450 5.510 26,863 +0.03(+0.55%)
Jun 17, 2016 5.240 5.630 5.240 5.480 135,893 +0.28(+5.38%)
Jun 16, 2016 5.300 5.300 5.070 5.200 50,429 -0.17(-3.17%)
Jun 15, 2016 5.390 5.460 5.310 5.370 20,188 -0.03(-0.56%)
Jun 14, 2016 5.500 5.630 5.330 5.400 22,329 -0.10(-1.82%)
Jun 13, 2016 5.400 5.580 5.400 5.500 26,640 +0.00(+0.00%)
Jun 10, 2016 5.720 5.850 5.450 5.500 31,918 -0.27(-4.68%)
Jun 09, 2016 5.770 5.840 5.720 5.770 20,779 -0.07(-1.20%)
Jun 08, 2016 5.710 5.860 5.630 5.840 45,205 +0.12(+2.10%)
Jun 07, 2016 5.630 5.790 5.630 5.720 28,599 +0.06(+1.06%)
Jun 06, 2016 5.580 5.720 5.520 5.660 33,878 +0.13(+2.35%)
Jun 03, 2016 5.600 5.720 5.450 5.530 39,009 -0.11(-1.95%)
Jun 02, 2016 5.610 5.677 5.530 5.640 28,152 -0.07(-1.23%)
Jun 01, 2016 5.480 5.760 5.460 5.710 47,788 +0.12(+2.15%)
May 31, 2016 5.550 5.690 5.540 5.590 58,079 +0.04(+0.72%)
May 27, 2016 5.551 5.550 5.550 5.550 20,100 -0.09(-1.60%)
May 26, 2016 5.920 5.920 5.600 5.640 34,564 -0.28(-4.73%)
May 25, 2016 5.770 5.970 5.655 5.920 63,398 +0.11(+1.89%)
May 24, 2016 5.390 5.810 5.340 5.810 57,118 +0.41(+7.59%)
May 23, 2016 5.240 5.435 5.000 5.400 67,187 +0.13(+2.47%)
May 20, 2016 5.270 5.290 5.070 5.270 20,155 +0.04(+0.76%)
May 19, 2016 5.270 5.280 5.100 5.230 23,495 -0.11(-2.06%)
May 18, 2016 5.230 5.380 5.230 5.340 32,058 +0.10(+1.91%)
May 17, 2016 5.280 5.450 5.200 5.240 42,758 -0.14(-2.60%)
May 16, 2016 5.340 5.480 5.290 5.380 45,419 +0.10(+1.89%)
May 13, 2016 5.300 5.360 5.260 5.280 32,263 -0.07(-1.31%)
May 12, 2016 5.380 5.430 5.300 5.350 29,272 +0.03(+0.56%)
May 11, 2016 5.270 5.380 5.130 5.320 34,263 +0.05(+0.95%)
May 10, 2016 4.990 5.300 4.990 5.270 51,061 +0.33(+6.68%)
May 09, 2016 5.010 5.040 4.900 4.940 43,135 -0.10(-1.98%)
May 06, 2016 5.130 5.250 5.020 5.040 33,941 -0.10(-1.95%)
May 05, 2016 5.050 5.820 5.050 5.140 62,809 +0.13(+2.59%)
May 04, 2016 5.280 5.340 5.010 5.010 45,784 -0.25(-4.75%)
May 03, 2016 5.380 5.380 5.050 5.260 48,268 -0.13(-2.41%)
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.