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

Glencore International Plc ADR (OP: GLNCY )

12.65 +0.16 (+1.28%)
Streaming Delayed Price Updated: 3:59 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 30, 2015 9.405 9.550 9.370 9.500 69,009 -0.18(-1.86%)
Apr 29, 2015 9.600 9.680 9.570 9.680 25,484 +0.07(+0.73%)
Apr 28, 2015 9.570 9.640 9.550 9.610 141,463 +0.15(+1.59%)
Apr 27, 2015 9.400 9.480 9.385 9.460 48,086 +0.09(+0.96%)
Apr 24, 2015 9.390 9.410 9.360 9.370 156,858 +0.25(+2.74%)
Apr 23, 2015 8.840 9.150 8.840 9.120 172,729 +0.26(+2.93%)
Apr 22, 2015 8.760 8.860 8.730 8.860 195,770 -0.10(-1.12%)
Apr 21, 2015 8.930 9.000 8.890 8.960 272,718 -0.03(-0.33%)
Apr 20, 2015 8.890 9.020 8.890 8.990 38,128 +0.07(+0.78%)
Apr 17, 2015 8.830 8.980 8.830 8.920 51,917 -0.14(-1.55%)
Apr 16, 2015 8.970 9.066 8.930 9.060 42,350 +0.25(+2.78%)
Apr 15, 2015 8.825 8.841 8.730 8.815 150,024 +0.16(+1.91%)
Apr 14, 2015 8.560 8.670 8.555 8.650 340,396 +0.35(+4.22%)
Apr 13, 2015 8.360 8.400 8.260 8.300 65,741 -0.15(-1.78%)
Apr 10, 2015 8.415 8.480 8.380 8.450 140,667 +0.00(+0.06%)
Apr 09, 2015 8.455 8.536 8.410 8.445 133,908 -0.02(-0.18%)
Apr 08, 2015 8.680 8.695 8.436 8.460 91,511 -0.07(-0.82%)
Apr 07, 2015 8.550 8.600 8.520 8.530 275,144 +0.09(+1.07%)
Apr 06, 2015 8.430 8.480 8.380 8.440 62,039 +0.11(+1.32%)
Apr 02, 2015 8.330 8.330 8.330 0 -0.05(-0.66%)
Apr 01, 2015 8.330 8.420 8.330 8.385 54,232 -0.09(-1.00%)
Mar 31, 2015 8.414 8.510 8.357 8.470 153,637 -0.20(-2.31%)
Mar 30, 2015 8.595 8.670 8.570 8.670 66,813 +0.14(+1.64%)
Mar 27, 2015 8.590 8.590 8.470 8.530 72,170 -0.24(-2.68%)
Mar 26, 2015 8.860 8.860 8.740 8.765 256,521 -0.18(-2.01%)
Mar 25, 2015 8.940 9.010 8.925 8.945 117,087 +0.04(+0.51%)
Mar 24, 2015 9.060 9.180 8.900 8.900 244,319 -0.28(-3.05%)
Mar 23, 2015 8.990 9.180 8.980 9.180 128,377 +0.29(+3.26%)
Mar 20, 2015 8.518 8.930 8.518 8.890 129,920 +0.56(+6.72%)
Mar 19, 2015 8.430 8.430 8.300 8.330 166,658 -0.14(-1.71%)
Mar 18, 2015 8.170 8.510 8.165 8.475 468,216 +0.13(+1.62%)
Mar 17, 2015 8.320 8.350 8.250 8.340 190,790 +0.12(+1.46%)
Mar 16, 2015 8.130 8.220 8.080 8.220 114,308 +0.02(+0.24%)
Mar 13, 2015 8.270 8.270 8.040 8.200 216,221 -0.31(-3.64%)
Mar 12, 2015 8.660 8.660 8.430 8.510 213,079 -0.03(-0.29%)
Mar 11, 2015 8.440 8.604 8.374 8.535 4,512,960 -0.06(-0.76%)
Mar 10, 2015 8.730 8.800 8.600 8.600 260,295 -0.35(-3.86%)
Mar 09, 2015 8.820 8.990 8.780 8.945 96,863 +0.26(+2.93%)
Mar 06, 2015 8.750 8.750 8.590 8.690 183,489 -0.16(-1.81%)
Mar 05, 2015 8.790 8.880 8.760 8.850 149,654 +0.21(+2.37%)
Mar 04, 2015 8.670 8.565 8.645 2,121,896 -0.16(-1.76%)
Mar 03, 2015 8.970 8.987 8.820 8.800 149,295 -0.41(-4.45%)
Mar 02, 2015 9.180 9.210 9.160 9.210 25,005 +0.04(+0.44%)
Feb 27, 2015 9.250 9.280 9.170 9.170 46,854 -0.02(-0.22%)
Feb 26, 2015 9.310 9.310 9.140 9.190 308,204 -0.04(-0.43%)
Feb 25, 2015 9.260 9.260 9.150 9.230 1,011,822 +0.14(+1.54%)
Feb 24, 2015 9.030 9.140 8.990 9.090 204,901 +0.25(+2.83%)
Feb 23, 2015 8.810 8.860 8.785 8.840 31,226 -0.17(-1.89%)
Feb 20, 2015 8.863 9.010 8.850 9.010 49,760 +0.32(+3.68%)
Feb 19, 2015 8.770 8.770 8.680 8.690 178,726 -0.30(-3.34%)
Feb 18, 2015 8.765 8.990 8.755 8.990 79,089 +0.15(+1.70%)
Feb 17, 2015 8.700 8.850 8.670 8.840 26,214 -0.01(-0.11%)
Feb 13, 2015 8.850 8.850 8.850 0 +0.30(+3.51%)
Feb 12, 2015 8.490 8.580 8.450 8.550 180,548 +0.32(+3.83%)
Feb 11, 2015 8.200 8.270 8.130 8.235 65,617 +0.02(+0.30%)
Feb 10, 2015 8.280 8.280 8.170 8.210 72,268 -0.07(-0.91%)
Feb 09, 2015 8.187 8.355 8.187 8.285 162,165 +0.21(+2.66%)
Feb 06, 2015 8.050 8.100 7.976 8.070 178,827 -0.13(-1.59%)
Feb 05, 2015 8.000 8.230 8.000 8.200 52,783 +0.19(+2.37%)
Feb 04, 2015 7.900 8.090 7.840 8.010 413,391 -0.15(-1.84%)
Feb 03, 2015 7.950 8.160 7.930 8.160 309,861 +0.58(+7.65%)
Feb 02, 2015 7.521 7.580 7.520 7.580 64,436 +0.17(+2.23%)
Jan 30, 2015 7.380 7.510 7.360 7.415 373,409 -0.08(-1.13%)
Jan 29, 2015 7.610 7.630 7.460 7.500 163,786 -0.24(-3.10%)
Jan 28, 2015 7.790 7.830 7.670 7.740 1,296,388 +0.07(+0.91%)
Jan 27, 2015 7.660 7.730 7.630 7.670 96,869 +0.09(+1.25%)
Jan 26, 2015 7.450 7.620 7.420 7.575 151,370 +0.16(+2.16%)
Jan 23, 2015 7.460 7.502 7.400 7.415 132,061 -0.56(-7.02%)
Jan 22, 2015 8.010 8.120 7.920 7.975 1,048,081 +0.17(+2.11%)
Jan 21, 2015 7.590 7.810 7.590 7.810 882,830 +0.02(+0.26%)
Jan 20, 2015 7.780 7.800 7.710 7.790 340,723 +0.11(+1.43%)
Jan 16, 2015 7.680 7.680 7.680 0 +0.41(+5.64%)
Jan 15, 2015 7.210 7.270 418,061 -0.18(-2.42%)
Jan 14, 2015 7.304 7.550 7.290 7.450 9,789,547 -0.62(-7.68%)
Jan 13, 2015 8.070 173,018 -0.38(-4.50%)
Jan 12, 2015 8.490 8.540 8.392 8.450 178,269 -0.21(-2.42%)
Jan 09, 2015 8.655 8.700 8.600 8.660 187,363 -0.15(-1.70%)
Jan 08, 2015 8.690 8.830 8.690 8.810 27,663 +0.23(+2.68%)
Jan 07, 2015 8.580 8.640 8.520 8.580 62,986 +0.00(+0.00%)
Jan 06, 2015 8.610 8.670 8.539 8.580 1,628,168 +0.00(+0.00%)
Jan 05, 2015 8.700 8.700 8.560 8.580 181,949 -0.50(-5.49%)
Jan 02, 2015 9.090 9.110 9.030 9.079 91,522 -0.15(-1.64%)
Dec 31, 2014 9.230 9.230 9.230 0 -0.09(-0.97%)
Dec 30, 2014 9.270 9.350 9.270 9.320 318,160 -0.01(-0.11%)
Dec 29, 2014 9.338 9.345 9.310 9.330 952,750 -0.02(-0.21%)
Dec 26, 2014 9.380 9.390 9.310 9.350 35,581 +0.03(+0.29%)
Dec 24, 2014 9.322 9.322 9.322 0 +0.06(+0.67%)
Dec 23, 2014 9.250 9.315 9.237 9.260 469,329 +0.04(+0.43%)
Dec 22, 2014 9.350 9.350 9.209 9.220 199,335 -0.12(-1.34%)
Dec 19, 2014 9.100 9.370 9.100 9.345 138,898 +0.28(+3.09%)
Dec 18, 2014 9.236 9.236 8.964 9.065 211,219 -0.02(-0.17%)
Dec 17, 2014 8.960 9.230 8.950 9.080 236,064 +0.23(+2.66%)
Dec 16, 2014 8.980 8.845 4,580,399 +0.18(+2.02%)
Dec 15, 2014 8.850 8.850 8.660 8.670 62,497 -0.27(-2.97%)
Dec 12, 2014 9.040 9.080 8.920 8.935 308,278 -0.27(-2.93%)
Dec 11, 2014 9.200 9.252 9.160 9.205 140,464 -0.29(-3.11%)
Dec 10, 2014 9.630 9.634 9.490 9.500 3,435,413 -0.30(-3.06%)
Dec 09, 2014 9.780 9.820 9.670 9.800 2,882,163 +0.08(+0.82%)
Dec 08, 2014 9.820 9.830 9.700 9.720 42,649 -0.12(-1.22%)
Dec 05, 2014 9.900 9.907 9.790 9.840 80,349 -0.18(-1.80%)
Dec 04, 2014 10.00 10.06 9.950 10.02 27,640 -0.10(-0.99%)
Dec 03, 2014 10.04 10.16 10.03 10.12 43,940 +0.19(+1.96%)
Dec 02, 2014 10.02 10.02 9.900 9.925 336,990 -0.00(-0.05%)
Dec 01, 2014 10.00 10.10 9.890 9.930 89,629 -0.02(-0.20%)
Nov 28, 2014 10.12 10.12 9.950 9.950 39,120 -0.47(-4.51%)
Nov 26, 2014 10.42 10.42 10.42 0 +0.02(+0.19%)
Nov 25, 2014 10.38 10.44 10.32 10.40 29,520 +0.03(+0.24%)
Nov 24, 2014 10.48 10.48 10.36 10.38 160,489 -0.14(-1.38%)
Nov 21, 2014 10.51 10.55 10.45 10.52 61,542 +0.41(+4.06%)
Nov 20, 2014 10.00 10.17 10.00 10.11 42,021 -0.18(-1.75%)
Nov 19, 2014 10.31 10.34 10.25 10.29 39,178 -0.08(-0.77%)
Nov 18, 2014 10.38 10.41 10.30 10.37 82,230 -0.01(-0.10%)
Nov 17, 2014 10.37 10.40 10.34 10.38 20,672 +0.06(+0.58%)
Nov 14, 2014 10.18 10.32 10.18 10.32 80,387 +0.04(+0.44%)
Nov 13, 2014 10.32 10.33 10.26 10.28 39,175 -0.12(-1.11%)
Nov 12, 2014 10.34 10.41 10.32 10.39 188,647 +0.03(+0.24%)
Nov 11, 2014 10.25 10.39 10.25 10.37 2,301,052 +0.09(+0.83%)
Nov 10, 2014 10.35 10.36 10.28 10.28 38,662 -0.04(-0.39%)
Nov 07, 2014 10.24 10.34 10.22 10.32 1,746,296 +0.29(+2.89%)
Nov 06, 2014 10.12 10.17 10.03 10.03 2,331,390 +0.04(+0.45%)
Nov 05, 2014 9.906 10.05 9.890 9.985 55,001 +0.02(+0.25%)
Nov 04, 2014 10.03 10.03 9.870 9.960 2,074,429 -0.09(-0.90%)
Nov 03, 2014 10.18 10.18 10.00 10.05 126,260 -0.25(-2.43%)
Oct 31, 2014 10.04 10.31 10.04 10.30 74,709 +0.21(+2.03%)
Oct 30, 2014 10.02 10.20 10.02 10.10 48,314 -0.18(-1.80%)
Oct 29, 2014 10.53 10.53 10.27 10.28 38,209 -0.05(-0.48%)
Oct 28, 2014 10.24 10.40 10.24 10.33 90,138 +0.32(+3.20%)
Oct 27, 2014 9.980 10.07 10.23 10.01 67,209 -0.22(-2.15%)
Oct 24, 2014 10.15 10.23 10.14 10.23 9,545 +0.00(+0.00%)
Oct 23, 2014 10.25 10.29 10.21 10.23 32,716 +0.00(+0.00%)
Oct 22, 2014 10.28 10.30 10.16 10.23 26,210 -0.19(-1.82%)
Oct 21, 2014 10.40 10.46 10.36 10.42 65,450 +0.25(+2.46%)
Oct 20, 2014 10.24 10.29 10.17 10.17 158,760 -0.12(-1.12%)
Oct 17, 2014 10.34 10.40 10.19 10.29 34,243 +0.13(+1.24%)
Oct 16, 2014 9.940 10.26 9.940 10.16 189,543 -0.09(-0.88%)
Oct 15, 2014 10.07 10.26 9.917 10.25 24,046 -0.09(-0.83%)
Oct 14, 2014 10.33 10.42 10.29 10.34 94,481 +0.15(+1.48%)
Oct 13, 2014 10.23 10.34 10.12 10.19 83,192 +0.21(+2.16%)
Oct 10, 2014 10.02 10.09 9.920 9.970 190,404 -0.24(-2.40%)
Oct 09, 2014 10.62 10.62 10.19 10.21 82,369 -0.46(-4.26%)
Oct 08, 2014 10.54 10.80 10.43 10.67 41,996 +0.05(+0.52%)
Oct 07, 2014 10.73 10.73 10.60 10.62 29,258 -0.56(-5.01%)
Oct 06, 2014 10.82 11.50 10.81 11.18 69,508 +0.59(+5.52%)
Oct 03, 2014 10.56 10.63 10.48 10.59 26,911 -0.15(-1.44%)
Oct 02, 2014 10.70 10.75 10.59 10.74 101,593 -0.03(-0.23%)
Oct 01, 2014 10.85 10.91 10.74 10.77 14,013 -0.30(-2.75%)
Sep 30, 2014 11.00 11.13 11.00 11.07 160,704 +0.06(+0.54%)
Sep 29, 2014 10.92 11.06 10.91 11.02 87,005 -0.06(-0.59%)
Sep 26, 2014 11.03 11.08 10.97 11.08 51,982 -0.08(-0.76%)
Sep 25, 2014 11.13 11.20 11.04 11.16 4,545,356 -0.22(-1.93%)
Sep 24, 2014 11.29 11.41 11.16 11.38 127,821 +0.13(+1.16%)
Sep 23, 2014 11.23 11.27 11.22 11.26 45,796 +0.09(+0.81%)
Sep 22, 2014 11.34 11.34 11.11 11.16 81,409 -0.51(-4.33%)
Sep 19, 2014 11.75 11.77 11.66 11.67 65,870 +0.01(+0.09%)
Sep 18, 2014 11.65 11.69 11.62 11.66 54,478 +0.13(+1.17%)
Sep 17, 2014 11.61 11.61 11.50 11.53 42,882 -0.03(-0.22%)
Sep 16, 2014 11.40 11.57 11.35 11.55 36,739 +0.02(+0.21%)
Sep 15, 2014 11.49 11.53 11.46 11.53 141,527 -0.09(-0.81%)
Sep 12, 2014 11.57 11.64 11.57 11.62 4,458,094 -0.08(-0.68%)
Sep 11, 2014 11.65 11.72 11.61 11.70 1,997,346 -0.07(-0.55%)
Sep 10, 2014 11.75 11.78 11.63 11.77 169,526 +0.04(+0.30%)
Sep 09, 2014 11.79 11.82 11.67 11.73 257,050 -0.09(-0.79%)
Sep 08, 2014 11.89 11.91 11.80 11.82 19,203 -0.17(-1.38%)
Sep 05, 2014 12.01 11.89 11.99 62,632 -0.09(-0.75%)
Sep 04, 2014 12.17 12.21 12.06 12.08 25,394 -0.06(-0.54%)
Sep 03, 2014 12.17 12.22 12.10 12.14 23,829 +0.05(+0.45%)
Sep 02, 2014 12.08 12.09 12.02 12.09 24,360 +0.14(+1.17%)
Aug 29, 2014 11.95 11.95 11.95 0 +0.08(+0.67%)
Aug 28, 2014 11.99 11.99 11.85 11.87 1,458,245 -0.28(-2.30%)
Aug 27, 2014 12.18 12.18 12.06 12.15 530,356 +0.17(+1.42%)
Aug 26, 2014 11.96 12.09 11.91 11.98 1,103,707 +0.00(+0.00%)
Aug 25, 2014 12.01 11.97 11.98 98,933 +0.07(+0.59%)
Aug 22, 2014 11.95 11.98 11.86 11.91 19,036 -0.12(-1.00%)
Aug 21, 2014 12.04 12.04 11.96 12.03 45,129 +0.04(+0.38%)
Aug 20, 2014 11.95 12.02 11.93 11.98 40,206 +0.05(+0.46%)
Aug 19, 2014 11.97 11.97 11.90 11.93 563,196 -0.23(-1.93%)
Aug 18, 2014 12.14 12.16 12.13 12.16 30,423 +0.11(+0.95%)
Aug 15, 2014 12.07 12.07 11.98 12.05 17,202 +0.01(+0.08%)
Aug 14, 2014 12.16 11.99 12.04 21,279 -0.12(-0.99%)
Aug 13, 2014 12.15 12.20 12.10 12.16 22,074 -0.39(-3.15%)
Aug 12, 2014 12.49 12.58 12.49 12.55 62,918 +0.04(+0.28%)
Aug 11, 2014 12.51 12.58 12.37 12.52 1,072,874 +0.20(+1.62%)
Aug 08, 2014 12.19 12.29 12.13 12.32 1,037,777 +0.27(+2.24%)
Aug 07, 2014 12.10 12.11 11.98 12.05 1,373,467 -0.06(-0.50%)
Aug 06, 2014 12.04 12.12 12.03 12.11 999,762 +0.03(+0.25%)
Aug 05, 2014 12.06 12.11 11.97 12.08 16,373 -0.12(-0.94%)
Aug 04, 2014 12.09 12.23 12.07 12.20 22,678 +0.21(+1.79%)
Aug 01, 2014 12.03 12.05 11.90 11.98 32,676 -0.15(-1.24%)
Jul 31, 2014 12.22 12.27 12.06 12.13 29,069 -0.42(-3.35%)
Jul 30, 2014 12.58 12.58 12.46 12.55 6,877,257 -0.18(-1.41%)
Jul 29, 2014 12.67 12.77 12.61 12.73 3,015,049 +0.09(+0.71%)
Jul 28, 2014 12.55 12.64 12.53 12.64 2,058,637 -0.12(-0.94%)
Jul 25, 2014 12.77 12.78 12.72 12.76 4,404 +0.07(+0.55%)
Jul 24, 2014 12.66 12.76 12.66 12.69 162,855 +0.02(+0.16%)
Jul 23, 2014 12.63 12.72 12.63 12.67 231,175 +0.14(+1.16%)
Jul 22, 2014 12.51 12.55 12.50 12.53 17,586 +0.28(+2.24%)
Jul 21, 2014 12.22 12.25 12.17 12.25 3,216,981 +0.10(+0.78%)
Jul 18, 2014 12.06 12.17 12.06 12.15 1,044,562 +0.17(+1.46%)
Jul 17, 2014 12.07 12.08 11.98 11.98 2,386 -0.26(-2.12%)
Jul 16, 2014 12.16 12.27 12.16 12.24 39,090 +0.38(+3.20%)
Jul 15, 2014 11.92 11.93 11.86 11.86 5,873 +0.02(+0.17%)
Jul 14, 2014 11.80 11.85 11.78 11.84 6,645 +0.06(+0.51%)
Jul 11, 2014 11.66 11.78 11.66 11.78 13,773 +0.00(+0.00%)
Jul 10, 2014 11.71 11.78 11.64 11.78 6,961 -0.01(-0.08%)
Jul 09, 2014 11.72 11.82 11.72 11.79 9,362 +0.06(+0.55%)
Jul 08, 2014 11.78 11.78 11.69 11.72 12,884 +0.04(+0.39%)
Jul 07, 2014 11.60 11.68 11.60 11.68 10,972 -0.02(-0.17%)
Jul 03, 2014 11.70 11.70 11.70 0 +0.21(+1.83%)
Jul 02, 2014 11.43 11.50 11.43 11.49 15,456 +0.08(+0.70%)
Jul 01, 2014 11.31 11.42 11.31 11.41 10,173 +0.26(+2.33%)
Jun 30, 2014 11.08 11.20 11.08 11.15 18,680 +0.16(+1.46%)
Jun 27, 2014 11.00 11.07 10.94 10.99 181,244 -0.13(-1.17%)
Jun 26, 2014 10.93 11.12 10.93 11.12 4,489 +0.06(+0.54%)
Jun 25, 2014 10.91 11.06 10.91 11.06 7,314 -0.13(-1.16%)
Jun 24, 2014 11.17 11.19 11.08 11.19 21,801 -0.03(-0.27%)
Jun 23, 2014 11.15 11.22 11.14 11.22 17,204 +0.14(+1.26%)
Jun 20, 2014 11.07 11.13 11.07 11.08 2,775 +0.02(+0.14%)
Jun 19, 2014 11.12 11.15 11.02 11.06 3,356 -0.03(-0.23%)
Jun 18, 2014 11.04 11.09 10.97 11.09 8,846 +0.04(+0.36%)
Jun 17, 2014 10.93 11.05 10.93 11.05 3,455 +0.07(+0.64%)
Jun 16, 2014 10.92 10.98 10.85 10.98 4,935 +0.23(+2.14%)
Jun 13, 2014 10.70 10.79 10.70 10.75 10,787 -0.07(-0.69%)
Jun 12, 2014 10.75 10.82 10.68 10.82 3,233 -0.03(-0.24%)
Jun 11, 2014 10.81 10.85 10.80 10.85 1,666 +0.00(+0.00%)
Jun 10, 2014 10.77 10.85 10.77 10.85 3,419 -0.05(-0.46%)
Jun 06, 2014 10.84 10.90 10.84 10.90 2,392 -0.07(-0.64%)
Jun 05, 2014 10.83 10.97 10.81 10.97 5,320 +0.11(+1.01%)
Jun 04, 2014 10.80 10.87 10.77 10.86 9,423 +0.00(+0.05%)
Jun 03, 2014 10.90 10.90 10.81 10.86 6,546 -0.22(-2.03%)
Jun 02, 2014 11.01 11.08 10.92 11.08 5,962 +0.22(+2.03%)
May 30, 2014 10.97 10.97 10.76 10.86 11,000 -0.09(-0.84%)
May 29, 2014 10.93 11.08 10.92 10.95 21,086 +0.06(+0.53%)
May 28, 2014 10.95 10.96 10.86 10.89 6,706 -0.12(-1.13%)
May 27, 2014 11.03 11.03 10.93 11.02 8,527 -0.06(-0.54%)
May 23, 2014 11.08 11.08 11.08 0 +0.00(+0.00%)
May 22, 2014 11.05 11.09 11.05 11.08 22,893 +0.12(+1.09%)
May 21, 2014 10.96 11.06 10.91 10.96 24,595 -0.04(-0.36%)
May 20, 2014 10.95 11.03 10.95 11.00 5,022 +0.00(+0.00%)
May 19, 2014 10.95 11.01 10.93 11.00 6,621 +0.03(+0.27%)
May 16, 2014 10.92 10.97 10.83 10.97 74,194 -0.05(-0.45%)
May 15, 2014 10.95 11.02 10.89 11.02 3,694 +0.03(+0.27%)
May 14, 2014 10.93 10.99 10.84 10.99 6,462 -0.08(-0.72%)
May 13, 2014 11.19 11.19 11.06 11.07 26,894 -0.03(-0.27%)
May 12, 2014 11.07 11.14 11.06 11.10 9,896 +0.06(+0.54%)
May 09, 2014 10.96 11.05 10.91 11.04 3,780 +0.00(+0.00%)
May 08, 2014 11.03 11.13 10.99 11.04 8,996 +0.04(+0.36%)
May 07, 2014 10.77 11.00 10.77 11.00 4,671 +0.13(+1.20%)
May 06, 2014 10.82 10.91 10.82 10.87 4,526 +0.19(+1.78%)
May 05, 2014 10.84 10.84 10.66 10.68 79,188 -0.02(-0.19%)
May 02, 2014 10.61 10.76 10.59 10.70 5,989 +0.01(+0.14%)
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.