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

Ferro Corp (NY: FOE )

22.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 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, 2010 11.29 11.45 10.91 10.92 1,100,396 -0.33(-2.93%)
Apr 29, 2010 11.50 11.62 11.14 11.25 1,319,442 -0.20(-1.75%)
Apr 28, 2010 10.55 11.60 10.55 11.45 2,983,821 +1.28(+12.59%)
Apr 27, 2010 10.44 10.72 10.10 10.17 1,127,844 -0.34(-3.24%)
Apr 26, 2010 10.32 10.72 10.25 10.51 1,155,679 +0.13(+1.25%)
Apr 23, 2010 9.870 10.46 9.700 10.38 1,460,640 +0.55(+5.60%)
Apr 22, 2010 9.560 9.860 9.290 9.830 711,556 +0.11(+1.13%)
Apr 21, 2010 9.530 9.860 9.440 9.720 605,928 +0.24(+2.53%)
Apr 20, 2010 9.660 9.750 9.450 9.480 647,179 -0.07(-0.73%)
Apr 19, 2010 9.650 9.940 9.350 9.550 1,070,500 -0.16(-1.65%)
Apr 16, 2010 9.990 10.00 9.500 9.710 927,608 -0.28(-2.80%)
Apr 15, 2010 10.09 10.21 9.880 9.990 892,031 -0.16(-1.58%)
Apr 14, 2010 9.420 10.16 9.410 10.15 1,754,922 +0.86(+9.26%)
Apr 13, 2010 9.200 9.360 9.110 9.290 431,020 +0.08(+0.87%)
Apr 12, 2010 9.450 9.450 9.140 9.210 592,807 -0.19(-2.02%)
Apr 09, 2010 9.150 9.480 8.980 9.400 766,908 +0.27(+2.96%)
Apr 08, 2010 9.070 9.220 8.890 9.130 633,472 -0.02(-0.22%)
Apr 07, 2010 9.350 9.350 9.000 9.150 955,579 -0.25(-2.66%)
Apr 06, 2010 9.370 9.740 9.260 9.400 1,334,749 -0.04(-0.42%)
Apr 05, 2010 9.130 9.490 9.130 9.440 739,153 +0.35(+3.85%)
Apr 01, 2010 8.910 9.090 9.090 9.090 982,900 +0.30(+3.41%)
Mar 31, 2010 8.700 8.920 8.650 8.790 1,291,873 +0.03(+0.34%)
Mar 30, 2010 8.860 8.970 8.680 8.760 891,301 -0.12(-1.35%)
Mar 29, 2010 8.690 8.910 8.580 8.880 692,842 +0.25(+2.90%)
Mar 26, 2010 8.530 8.670 8.510 8.630 804,127 +0.16(+1.89%)
Mar 25, 2010 8.700 9.000 8.460 8.470 804,162 -0.12(-1.40%)
Mar 24, 2010 8.800 8.870 8.570 8.590 751,614 -0.30(-3.37%)
Mar 23, 2010 8.730 8.940 8.550 8.890 731,479 +0.11(+1.25%)
Mar 22, 2010 8.240 8.830 8.120 8.780 977,812 +0.45(+5.40%)
Mar 19, 2010 8.330 8.420 8.107 8.330 2,632,330 +0.05(+0.60%)
Mar 18, 2010 8.380 8.580 8.240 8.280 794,027 -0.12(-1.43%)
Mar 17, 2010 8.330 8.500 8.240 8.400 1,223,762 +0.11(+1.33%)
Mar 16, 2010 8.320 8.320 8.250 8.290 1,312,806 -0.01(-0.12%)
Mar 15, 2010 8.280 8.320 8.280 8.300 703,726 -0.04(-0.48%)
Mar 12, 2010 8.500 8.650 8.330 8.340 1,206,951 -0.07(-0.83%)
Mar 11, 2010 8.570 8.610 8.300 8.410 1,121,469 -0.25(-2.89%)
Mar 10, 2010 8.760 8.920 8.650 8.660 1,019,293 -0.11(-1.25%)
Mar 09, 2010 8.900 8.920 8.730 8.770 687,981 -0.14(-1.57%)
Mar 08, 2010 8.980 9.000 8.860 8.910 388,240 -0.06(-0.67%)
Mar 05, 2010 8.980 9.000 8.920 8.970 1,024,356 +0.04(+0.45%)
Mar 04, 2010 8.990 9.000 8.870 8.930 712,578 +0.02(+0.22%)
Mar 03, 2010 8.900 9.090 8.770 8.910 688,873 +0.07(+0.79%)
Mar 02, 2010 8.800 9.160 8.400 8.840 1,369,615 +0.05(+0.57%)
Mar 01, 2010 8.240 8.990 8.240 8.790 1,397,777 +0.60(+7.33%)
Feb 26, 2010 8.240 8.440 8.160 8.190 353,631 -0.06(-0.73%)
Feb 25, 2010 8.190 8.290 8.040 8.250 525,702 -0.09(-1.08%)
Feb 24, 2010 8.240 8.590 8.190 8.340 412,217 +0.11(+1.34%)
Feb 23, 2010 8.680 8.760 8.220 8.230 553,369 -0.45(-5.18%)
Feb 22, 2010 8.730 8.905 8.610 8.680 345,405 +0.02(+0.23%)
Feb 19, 2010 8.680 8.930 7.690 8.660 583,095 -0.09(-1.03%)
Feb 18, 2010 8.430 8.770 8.350 8.750 439,241 +0.31(+3.67%)
Feb 17, 2010 8.190 8.620 8.090 8.440 650,364 +0.32(+3.94%)
Feb 16, 2010 8.010 8.150 7.930 8.120 329,289 +0.23(+2.92%)
Feb 12, 2010 7.560 7.890 7.890 7.890 482,900 +0.20(+2.60%)
Feb 11, 2010 7.410 7.710 7.280 7.690 363,034 +0.25(+3.36%)
Feb 10, 2010 7.260 7.500 7.030 7.440 498,666 +0.16(+2.20%)
Feb 09, 2010 7.170 7.450 7.100 7.280 319,454 +0.23(+3.26%)
Feb 08, 2010 7.200 7.350 6.930 7.050 358,284 -0.18(-2.49%)
Feb 05, 2010 7.340 7.440 7.050 7.230 861,091 -0.11(-1.50%)
Feb 04, 2010 7.650 7.720 7.300 7.340 513,878 -0.41(-5.29%)
Feb 03, 2010 7.730 7.930 7.640 7.750 293,252 -0.05(-0.64%)
Feb 02, 2010 7.970 8.010 7.730 7.800 567,840 +0.05(+0.71%)
Feb 01, 2010 7.810 7.990 7.635 7.745 350,360 -0.01(-0.19%)
Jan 29, 2010 7.980 8.150 7.681 7.760 603,670 -0.14(-1.77%)
Jan 28, 2010 8.140 8.150 7.900 7.900 606,885 -0.16(-1.99%)
Jan 27, 2010 7.660 8.130 7.650 8.060 814,499 +0.31(+4.00%)
Jan 26, 2010 7.710 8.050 7.680 7.750 521,641 +0.00(+0.00%)
Jan 25, 2010 7.920 8.090 7.580 7.750 496,154 -0.14(-1.77%)
Jan 22, 2010 7.690 8.020 7.500 7.890 1,008,865 +0.20(+2.60%)
Jan 21, 2010 8.180 8.320 7.670 7.690 703,690 -0.45(-5.53%)
Jan 20, 2010 8.230 8.240 7.930 8.140 855,720 -0.24(-2.86%)
Jan 19, 2010 8.330 8.430 8.070 8.380 861,665 +0.00(+0.00%)
Jan 15, 2010 8.450 8.380 8.380 8.380 1,302,200 +0.05(+0.60%)
Jan 14, 2010 8.650 8.750 8.300 8.330 574,142 -0.36(-4.14%)
Jan 13, 2010 8.280 8.740 8.270 8.690 532,321 +0.39(+4.70%)
Jan 12, 2010 8.530 8.620 8.160 8.300 528,016 -0.37(-4.27%)
Jan 11, 2010 8.750 8.940 8.430 8.670 874,206 -0.32(-3.56%)
Jan 08, 2010 8.770 9.130 8.700 8.990 1,461,338 +0.22(+2.51%)
Jan 07, 2010 8.600 8.820 8.490 8.770 583,315 +0.17(+1.98%)
Jan 06, 2010 8.600 8.810 8.580 8.600 514,644 -0.04(-0.46%)
Jan 05, 2010 8.570 8.730 8.430 8.640 513,672 +0.03(+0.35%)
Jan 04, 2010 8.410 8.720 8.350 8.610 639,048 +0.37(+4.49%)
Dec 31, 2009 8.390 8.240 8.240 8.240 454,300 -0.15(-1.79%)
Dec 30, 2009 8.240 8.390 8.180 8.390 404,825 +0.12(+1.45%)
Dec 29, 2009 8.410 8.420 8.180 8.270 494,989 -0.09(-1.08%)
Dec 28, 2009 8.350 8.440 8.180 8.360 485,039 +0.03(+0.36%)
Dec 24, 2009 8.280 8.470 8.190 8.330 224,451 +0.13(+1.59%)
Dec 23, 2009 7.990 8.310 7.890 8.200 719,578 +0.31(+3.93%)
Dec 22, 2009 7.710 8.050 7.660 7.890 851,597 +0.25(+3.27%)
Dec 21, 2009 7.710 7.770 7.520 7.640 912,898 +0.00(+0.00%)
Dec 18, 2009 7.600 7.870 7.251 7.640 4,961,709 +0.15(+2.00%)
Dec 17, 2009 7.620 7.640 7.400 7.490 878,777 -0.00(-0.01%)
Dec 16, 2009 7.350 7.670 7.300 7.491 1,595,973 +0.23(+3.18%)
Dec 15, 2009 7.080 7.390 6.930 7.260 1,400,187 +0.16(+2.25%)
Dec 14, 2009 6.945 7.140 6.940 7.100 883,061 +0.30(+4.41%)
Dec 11, 2009 6.720 6.810 6.640 6.800 445,857 +0.16(+2.41%)
Dec 10, 2009 6.870 6.940 6.600 6.640 428,855 -0.11(-1.63%)
Dec 09, 2009 6.710 6.890 6.540 6.750 822,756 +0.03(+0.45%)
Dec 08, 2009 6.730 6.870 6.650 6.720 450,039 -0.12(-1.75%)
Dec 07, 2009 6.850 7.050 6.700 6.840 686,209 -0.03(-0.44%)
Dec 04, 2009 6.830 7.000 6.590 6.870 1,019,880 +0.23(+3.46%)
Dec 03, 2009 6.820 6.910 6.610 6.640 960,408 -0.15(-2.21%)
Dec 02, 2009 6.640 6.800 6.640 6.790 896,029 +0.18(+2.72%)
Dec 01, 2009 6.650 6.720 6.470 6.610 1,259,150 +0.14(+2.16%)
Nov 30, 2009 6.380 6.490 6.130 6.470 1,251,696 +0.09(+1.41%)
Nov 27, 2009 6.180 6.450 5.950 6.380 891,726 -0.15(-2.30%)
Nov 25, 2009 6.530 6.730 6.520 6.530 751,216 +0.01(+0.15%)
Nov 24, 2009 6.480 6.640 6.400 6.520 1,048,093 +0.03(+0.46%)
Nov 23, 2009 6.700 7.000 6.410 6.490 1,517,146 -0.01(-0.15%)
Nov 20, 2009 6.500 6.710 6.410 6.500 771,728 -0.09(-1.37%)
Nov 19, 2009 6.600 6.630 6.250 6.590 1,272,493 -0.10(-1.49%)
Nov 18, 2009 6.930 7.060 6.525 6.690 1,391,993 -0.26(-3.74%)
Nov 17, 2009 6.970 7.070 6.760 6.950 1,017,533 -0.05(-0.71%)
Nov 16, 2009 7.180 7.380 6.890 7.000 1,703,028 -0.06(-0.85%)
Nov 13, 2009 7.040 7.110 6.900 7.060 934,907 +0.01(+0.14%)
Nov 12, 2009 7.080 7.260 6.950 7.050 1,399,214 -0.06(-0.84%)
Nov 11, 2009 7.270 7.380 6.990 7.110 1,189,271 -0.06(-0.84%)
Nov 10, 2009 7.150 7.450 6.960 7.170 1,467,922 -0.13(-1.78%)
Nov 09, 2009 6.760 7.430 6.760 7.300 2,974,348 +0.65(+9.77%)
Nov 06, 2009 6.350 6.850 6.150 6.650 3,049,328 +0.46(+7.43%)
Nov 05, 2009 5.830 6.500 5.820 6.190 3,325,729 +0.31(+5.27%)
Nov 04, 2009 5.690 5.950 5.662 5.880 5,641,013 +0.28(+5.00%)
Nov 03, 2009 5.630 5.820 5.400 5.600 20,401,352 -0.36(-6.04%)
Nov 02, 2009 6.240 6.250 5.700 5.960 3,394,368 -0.17(-2.77%)
Oct 30, 2009 6.420 6.420 6.000 6.130 1,591,972 -0.29(-4.52%)
Oct 29, 2009 5.910 6.830 5.910 6.420 2,037,666 +0.69(+12.04%)
Oct 28, 2009 6.080 6.290 5.650 5.730 1,220,906 -0.42(-6.83%)
Oct 27, 2009 6.430 6.650 5.750 6.150 1,874,458 -0.64(-9.43%)
Oct 26, 2009 7.400 7.860 6.770 6.790 910,527 -0.75(-9.95%)
Oct 23, 2009 7.630 7.690 7.460 7.540 467,304 -0.36(-4.56%)
Oct 22, 2009 7.900 8.200 7.550 7.900 386,197 +0.00(+0.00%)
Oct 21, 2009 8.150 8.460 7.850 7.900 525,821 -0.28(-3.42%)
Oct 20, 2009 8.080 8.250 8.040 8.180 496,112 -0.32(-3.76%)
Oct 19, 2009 8.460 8.770 8.210 8.500 441,288 +0.15(+1.80%)
Oct 16, 2009 8.550 8.550 8.190 8.350 593,714 -0.33(-3.80%)
Oct 15, 2009 8.830 8.880 8.600 8.680 236,955 -0.20(-2.25%)
Oct 14, 2009 8.750 8.890 8.580 8.880 577,567 +0.38(+4.47%)
Oct 13, 2009 8.680 8.690 8.310 8.500 288,915 -0.23(-2.63%)
Oct 12, 2009 8.800 8.980 8.580 8.730 471,774 -0.10(-1.13%)
Oct 09, 2009 8.690 8.850 8.400 8.830 689,059 +0.18(+2.08%)
Oct 08, 2009 8.430 8.720 8.370 8.650 689,484 +0.34(+4.09%)
Oct 07, 2009 8.530 8.720 8.010 8.310 542,174 -0.22(-2.58%)
Oct 06, 2009 8.550 8.850 8.320 8.530 550,927 +0.33(+4.02%)
Oct 05, 2009 7.620 8.500 7.450 8.200 403,775 +0.21(+2.63%)
Oct 02, 2009 7.880 8.200 7.480 7.990 802,026 -0.06(-0.75%)
Oct 01, 2009 8.860 8.880 8.050 8.050 679,006 -0.85(-9.55%)
Sep 30, 2009 9.260 9.400 8.650 8.900 537,009 -0.32(-3.47%)
Sep 29, 2009 9.200 9.640 9.125 9.220 366,861 +0.04(+0.42%)
Sep 28, 2009 8.600 9.300 8.400 9.181 631,018 +0.59(+6.88%)
Sep 25, 2009 9.080 9.110 8.190 8.590 893,798 -0.64(-6.93%)
Sep 24, 2009 10.11 10.29 9.120 9.230 656,987 -0.83(-8.25%)
Sep 23, 2009 10.08 10.46 9.980 10.06 903,581 +0.03(+0.30%)
Sep 22, 2009 9.340 10.12 9.340 10.03 635,939 +0.79(+8.55%)
Sep 21, 2009 9.230 9.440 9.010 9.240 426,744 -0.04(-0.43%)
Sep 18, 2009 9.200 9.320 8.800 9.280 548,281 +0.07(+0.76%)
Sep 17, 2009 9.030 9.420 8.890 9.210 631,829 +0.41(+4.66%)
Sep 16, 2009 8.640 9.070 8.600 8.800 742,617 +0.21(+2.44%)
Sep 15, 2009 8.530 8.640 8.380 8.590 428,167 +0.09(+1.06%)
Sep 14, 2009 8.190 8.540 8.000 8.500 461,599 +0.24(+2.91%)
Sep 11, 2009 8.230 8.480 8.010 8.260 520,394 +0.15(+1.85%)
Sep 10, 2009 7.870 8.130 7.720 8.110 407,243 +0.20(+2.53%)
Sep 09, 2009 7.710 8.000 7.510 7.910 491,277 +0.22(+2.86%)
Sep 08, 2009 7.770 7.800 7.560 7.690 487,623 +0.19(+2.53%)
Sep 04, 2009 7.330 7.530 7.200 7.500 412,229 +0.17(+2.32%)
Sep 03, 2009 7.330 7.480 7.040 7.330 406,305 +0.17(+2.37%)
Sep 02, 2009 7.230 7.360 6.880 7.160 934,693 -0.20(-2.72%)
Sep 01, 2009 7.760 8.180 7.270 7.360 899,032 -0.52(-6.60%)
Aug 31, 2009 7.870 8.050 7.600 7.880 725,629 -0.13(-1.62%)
Aug 28, 2009 7.770 8.250 7.670 8.010 871,472 +0.34(+4.43%)
Aug 27, 2009 7.740 7.740 7.210 7.670 543,400 -0.04(-0.52%)
Aug 26, 2009 7.750 7.850 7.490 7.710 702,728 -0.03(-0.39%)
Aug 25, 2009 7.540 7.820 7.410 7.740 644,959 +0.22(+2.93%)
Aug 24, 2009 7.510 7.900 7.420 7.520 798,507 +0.12(+1.62%)
Aug 21, 2009 7.200 7.490 7.200 7.400 721,163 +0.26(+3.64%)
Aug 20, 2009 6.970 7.290 6.910 7.140 471,092 +0.16(+2.29%)
Aug 19, 2009 6.710 7.100 6.480 6.980 747,387 +0.01(+0.14%)
Aug 18, 2009 6.630 7.080 6.600 6.970 567,860 +0.64(+10.12%)
Aug 17, 2009 6.680 6.785 6.170 6.330 916,682 -0.73(-10.34%)
Aug 14, 2009 7.430 7.700 6.861 7.060 1,127,623 -0.36(-4.85%)
Aug 13, 2009 6.990 7.500 6.950 7.420 1,430,909 +0.51(+7.38%)
Aug 12, 2009 6.700 7.000 6.610 6.910 1,421,030 +0.21(+3.13%)
Aug 11, 2009 6.690 6.800 6.350 6.700 788,543 -0.03(-0.45%)
Aug 10, 2009 6.850 6.960 6.600 6.730 995,339 -0.16(-2.32%)
Aug 07, 2009 6.250 7.150 6.140 6.890 2,014,969 +0.73(+11.85%)
Aug 06, 2009 5.880 6.200 5.650 6.160 1,177,626 +0.30(+5.12%)
Aug 05, 2009 5.110 6.040 5.020 5.860 3,921,784 -0.01(-0.17%)
Aug 04, 2009 5.570 6.300 5.040 5.870 4,259,495 +0.23(+4.08%)
Aug 03, 2009 5.140 5.750 5.040 5.640 1,573,567 +0.67(+13.48%)
Jul 31, 2009 4.860 5.080 4.800 4.970 999,933 +0.07(+1.43%)
Jul 30, 2009 4.740 5.088 4.720 4.900 1,986,547 +0.28(+6.06%)
Jul 29, 2009 4.260 4.700 4.120 4.620 1,418,025 +0.32(+7.44%)
Jul 28, 2009 4.000 4.420 3.810 4.300 1,146,059 +0.34(+8.52%)
Jul 27, 2009 3.800 4.070 3.760 3.962 856,935 +0.21(+5.67%)
Jul 24, 2009 3.600 3.840 3.600 3.750 752,529 +0.12(+3.31%)
Jul 23, 2009 3.130 3.735 3.100 3.630 1,619,198 +0.50(+15.97%)
Jul 22, 2009 3.160 3.160 2.950 3.130 487,104 -0.07(-2.19%)
Jul 21, 2009 3.290 3.290 3.010 3.200 746,406 +0.03(+0.95%)
Jul 20, 2009 3.050 3.250 2.990 3.170 772,801 +0.22(+7.46%)
Jul 17, 2009 2.820 3.020 2.780 2.950 961,806 +0.17(+6.12%)
Jul 16, 2009 2.970 2.970 2.610 2.780 806,566 -0.10(-3.47%)
Jul 15, 2009 2.240 2.900 2.180 2.880 1,979,996 +0.78(+37.14%)
Jul 14, 2009 2.240 2.300 2.070 2.100 643,781 -0.10(-4.55%)
Jul 13, 2009 2.130 2.230 2.100 2.200 692,229 +0.09(+4.27%)
Jul 10, 2009 2.000 2.130 1.950 2.110 705,616 +0.09(+4.46%)
Jul 09, 2009 2.230 2.300 2.000 2.020 1,162,237 -0.12(-5.61%)
Jul 08, 2009 2.370 2.540 2.030 2.140 1,142,101 -0.21(-8.94%)
Jul 07, 2009 2.580 2.618 2.330 2.350 622,287 -0.24(-9.27%)
Jul 06, 2009 2.820 2.830 2.410 2.590 1,063,204 -0.23(-8.16%)
Jul 02, 2009 3.030 3.030 2.760 2.820 544,029 -0.27(-8.74%)
Jul 01, 2009 2.790 3.160 2.760 3.090 711,061 +0.34(+12.36%)
Jun 30, 2009 2.680 2.830 2.610 2.750 509,674 +0.03(+1.10%)
Jun 29, 2009 2.710 2.989 2.600 2.720 829,110 +0.12(+4.62%)
Jun 26, 2009 2.610 2.660 2.530 2.600 2,184,168 -0.05(-1.89%)
Jun 25, 2009 2.600 2.660 2.550 2.650 424,851 +0.07(+2.71%)
Jun 24, 2009 2.570 2.900 2.570 2.580 659,487 +0.05(+1.98%)
Jun 23, 2009 2.710 2.800 2.450 2.530 632,922 -0.16(-5.95%)
Jun 22, 2009 2.940 3.050 2.620 2.690 546,173 -0.29(-9.73%)
Jun 19, 2009 2.940 3.140 2.920 2.980 587,158 +0.10(+3.47%)
Jun 18, 2009 3.110 3.120 2.880 2.880 888,425 -0.28(-8.86%)
Jun 17, 2009 3.310 3.310 2.880 3.160 933,408 -0.10(-3.07%)
Jun 16, 2009 3.490 3.570 3.250 3.260 422,239 -0.17(-4.96%)
Jun 15, 2009 3.550 3.550 3.300 3.430 466,620 -0.14(-3.92%)
Jun 12, 2009 3.630 3.630 3.510 3.570 415,880 -0.08(-2.19%)
Jun 11, 2009 3.790 3.890 3.630 3.650 380,415 -0.12(-3.18%)
Jun 10, 2009 3.740 3.790 3.500 3.770 625,213 +0.08(+2.17%)
Jun 09, 2009 3.840 3.900 3.660 3.690 455,726 -0.11(-2.89%)
Jun 08, 2009 3.830 3.890 3.750 3.800 433,814 -0.18(-4.52%)
Jun 05, 2009 4.090 4.240 3.910 3.980 507,122 -0.07(-1.73%)
Jun 04, 2009 3.880 4.090 3.800 4.050 545,833 +0.17(+4.38%)
Jun 03, 2009 4.010 4.010 3.700 3.880 612,758 -0.07(-1.77%)
Jun 02, 2009 4.370 4.400 3.930 3.950 939,445 -0.36(-8.35%)
Jun 01, 2009 3.690 4.310 3.690 4.310 1,179,442 +0.62(+16.80%)
May 29, 2009 3.880 3.880 3.550 3.690 580,178 -0.10(-2.64%)
May 28, 2009 4.040 4.170 3.520 3.790 863,087 -0.24(-5.96%)
May 27, 2009 4.380 4.380 4.010 4.030 522,497 -0.31(-7.14%)
May 26, 2009 4.060 4.350 4.060 4.340 895,074 +0.22(+5.34%)
May 22, 2009 4.340 4.430 4.070 4.120 586,670 -0.17(-3.96%)
May 21, 2009 4.320 4.350 4.060 4.290 640,467 -0.12(-2.72%)
May 20, 2009 4.400 4.590 4.370 4.410 753,779 +0.03(+0.68%)
May 19, 2009 4.370 4.650 4.250 4.380 743,174 +0.00(+0.00%)
May 18, 2009 4.700 4.700 4.170 4.380 716,459 -0.09(-2.01%)
May 15, 2009 4.650 4.780 4.360 4.470 867,718 -0.19(-4.08%)
May 14, 2009 4.730 4.950 4.500 4.660 1,238,496 -0.04(-0.85%)
May 13, 2009 4.620 5.390 4.610 4.700 2,773,274 +0.33(+7.55%)
May 12, 2009 4.270 4.420 4.020 4.370 915,609 +0.14(+3.31%)
May 11, 2009 4.600 4.600 4.170 4.230 917,014 -0.44(-9.42%)
May 08, 2009 4.180 4.670 4.100 4.670 1,223,636 +0.67(+16.75%)
May 07, 2009 4.660 4.660 3.900 4.000 2,461,489 -1.06(-20.95%)
May 06, 2009 5.560 6.000 5.000 5.060 1,694,562 -0.40(-7.33%)
May 05, 2009 5.035 5.880 4.650 5.460 2,667,263 +0.42(+8.33%)
May 04, 2009 4.350 5.050 4.300 5.040 2,845,690 +1.80(+55.56%)
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.