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

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
May 31, 2006 5.241 5.257 5.241 5.257 49,979 +0.00(+0.08%)
May 30, 2006 5.253 5.253 5.253 5.253 0 +0.00(+0.00%)
May 26, 2006 5.257 5.257 5.245 5.253 9,309 +0.03(+0.63%)
May 25, 2006 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
May 24, 2006 5.184 5.220 5.184 5.220 25,969 +0.04(+0.87%)
May 23, 2006 5.176 5.176 5.176 5.176 489 -0.04(-0.70%)
May 22, 2006 5.163 5.212 5.163 5.212 49,734 +0.02(+0.47%)
May 19, 2006 5.188 5.188 5.188 5.188 12,249 +0.00(+0.08%)
May 18, 2006 5.204 5.204 5.184 5.184 5,389 -0.04(-0.86%)
May 17, 2006 5.229 5.229 5.229 5.229 244 -0.04(-0.85%)
May 16, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 15, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 12, 2006 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
May 11, 2006 5.298 5.298 5.274 5.274 6,124 -0.06(-1.07%)
May 10, 2006 5.327 5.331 5.327 5.331 12,494 +0.02(+0.46%)
May 09, 2006 5.306 5.306 5.306 5.306 489 +0.00(+0.00%)
May 08, 2006 5.286 5.306 5.286 5.306 3,429 +0.00(+0.08%)
May 05, 2006 5.310 5.327 5.290 5.302 21,559 +0.01(+0.15%)
May 04, 2006 5.257 5.302 5.257 5.294 24,499 +0.07(+1.41%)
May 03, 2006 5.220 5.220 5.220 5.220 2,449 -0.03(-0.62%)
May 02, 2006 5.265 5.265 5.241 5.253 4,899 +0.01(+0.16%)
May 01, 2006 5.286 5.286 5.245 5.245 4,654 -0.01(-0.16%)
Apr 28, 2006 5.249 5.253 5.249 5.253 36,994 +0.02(+0.31%)
Apr 27, 2006 5.237 5.237 5.237 5.237 2,449 +0.01(+0.23%)
Apr 26, 2006 5.184 5.225 5.184 5.225 12,494 +0.05(+1.03%)
Apr 25, 2006 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Apr 24, 2006 5.163 5.171 5.163 5.171 2,204 +0.00(+0.08%)
Apr 21, 2006 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Apr 20, 2006 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Apr 19, 2006 5.151 5.171 5.151 5.167 15,679 +0.05(+1.04%)
Apr 18, 2006 5.114 5.114 5.114 5.114 2,939 +0.04(+0.89%)
Apr 17, 2006 5.069 5.069 5.069 5.069 2,449 -0.02(-0.48%)
Apr 13, 2006 5.102 5.094 5.074 5.094 8,574 -0.01(-0.16%)
Apr 12, 2006 5.094 5.102 5.094 5.102 6,369 -0.01(-0.16%)
Apr 11, 2006 5.110 5.110 5.110 5.110 8,084 -0.01(-0.16%)
Apr 10, 2006 5.118 5.118 5.118 5.118 0 +0.00(+0.00%)
Apr 07, 2006 5.139 5.143 5.118 5.118 6,369 -0.03(-0.56%)
Apr 06, 2006 5.159 5.159 5.147 5.147 14,454 -0.01(-0.24%)
Apr 05, 2006 5.143 5.159 5.143 5.159 6,124 +0.02(+0.32%)
Apr 04, 2006 5.143 5.143 5.143 5.143 30,134 -0.00(-0.08%)
Apr 03, 2006 5.147 5.147 5.147 5.147 2,939 +0.01(+0.16%)
Mar 31, 2006 5.147 5.147 5.139 5.139 9,554 -0.01(-0.16%)
Mar 30, 2006 5.143 5.176 5.143 5.147 20,824 -0.02(-0.47%)
Mar 29, 2006 5.171 5.171 5.171 5.171 4,654 +0.02(+0.32%)
Mar 28, 2006 5.143 5.155 5.127 5.155 11,269 -0.02(-0.47%)
Mar 27, 2006 5.180 5.180 5.180 5.180 9,309 +0.00(+0.00%)
Mar 24, 2006 5.167 5.180 5.167 5.180 17,394 -0.00(-0.08%)
Mar 23, 2006 5.184 5.184 5.184 5.184 489 -0.00(-0.08%)
Mar 22, 2006 5.176 5.188 5.176 5.188 7,839 +0.01(+0.24%)
Mar 21, 2006 5.171 5.192 5.171 5.176 7,594 -0.00(-0.08%)
Mar 20, 2006 5.180 5.180 5.180 5.180 1,224 +0.05(+0.95%)
Mar 17, 2006 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Mar 16, 2006 5.131 5.139 5.131 5.131 7,594 +0.00(+0.08%)
Mar 15, 2006 5.127 5.127 5.127 5.127 0 +0.00(+0.00%)
Mar 14, 2006 5.123 5.127 5.106 5.127 37,239 +0.03(+0.64%)
Mar 13, 2006 5.098 5.098 5.090 5.094 24,499 +0.04(+0.89%)
Mar 10, 2006 5.049 5.049 5.049 5.049 0 +0.00(+0.00%)
Mar 09, 2006 5.049 5.049 5.049 5.049 20,579 -0.02(-0.32%)
Mar 08, 2006 5.065 5.065 5.065 5.065 3,674 +0.03(+0.57%)
Mar 07, 2006 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Mar 06, 2006 5.037 5.037 5.037 5.037 1,714 -0.01(-0.24%)
Mar 03, 2006 5.094 5.094 5.049 5.049 6,369 +0.01(+0.16%)
Mar 02, 2006 5.049 5.057 5.033 5.041 20,089 +0.00(+0.08%)
Mar 01, 2006 5.037 5.037 5.037 5.037 4,899 +0.07(+1.31%)
Feb 28, 2006 5.033 5.000 4.971 4.971 15,189 -0.06(-1.22%)
Feb 27, 2006 5.000 5.033 5.000 5.033 2,939 +0.08(+1.57%)
Feb 24, 2006 4.988 4.992 4.955 4.955 22,294 +0.00(+0.08%)
Feb 23, 2006 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Feb 22, 2006 4.955 4.955 4.951 4.951 734 +0.00(+0.08%)
Feb 21, 2006 4.959 4.984 4.947 4.947 8,084 +0.00(+0.00%)
Feb 17, 2006 4.939 4.947 4.939 4.947 6,124 +0.05(+1.00%)
Feb 16, 2006 4.902 4.902 4.898 4.898 12,249 -0.00(-0.08%)
Feb 15, 2006 4.927 4.927 4.894 4.902 5,634 +0.05(+1.01%)
Feb 14, 2006 4.853 4.853 4.853 4.853 489 +0.02(+0.51%)
Feb 13, 2006 4.837 4.837 4.829 4.829 14,209 -0.02(-0.50%)
Feb 10, 2006 4.882 4.882 4.853 4.853 1,714 +0.02(+0.42%)
Feb 09, 2006 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Feb 08, 2006 4.833 4.833 4.833 4.833 5,144 +0.02(+0.42%)
Feb 07, 2006 4.833 4.833 4.812 4.812 29,644 -0.04(-0.76%)
Feb 06, 2006 4.857 4.857 4.849 4.849 3,674 -0.02(-0.42%)
Feb 03, 2006 4.869 4.869 4.869 4.869 489 -0.03(-0.67%)
Feb 02, 2006 4.882 4.910 4.882 4.902 2,449 +0.03(+0.59%)
Feb 01, 2006 4.882 4.882 4.874 4.874 6,369 -0.02(-0.50%)
Jan 31, 2006 4.910 4.910 4.898 4.898 7,349 -0.02(-0.41%)
Jan 30, 2006 4.923 4.947 4.918 4.918 23,029 -0.01(-0.17%)
Jan 27, 2006 4.886 4.927 4.886 4.927 979 +0.03(+0.58%)
Jan 26, 2006 4.890 4.927 4.890 4.898 34,299 +0.02(+0.33%)
Jan 25, 2006 4.878 4.890 4.878 4.882 11,759 -0.01(-0.17%)
Jan 24, 2006 4.865 4.890 4.861 4.890 4,164 +0.02(+0.42%)
Jan 23, 2006 4.849 4.874 4.849 4.869 60,514 -0.00(-0.08%)
Jan 20, 2006 4.931 4.931 4.861 4.874 56,839 -0.07(-1.40%)
Jan 19, 2006 4.927 4.943 4.927 4.943 4,164 +0.03(+0.67%)
Jan 18, 2006 4.906 4.910 4.898 4.910 10,779 +0.01(+0.17%)
Jan 17, 2006 4.902 4.902 4.898 4.902 25,969 +0.01(+0.17%)
Jan 13, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Jan 12, 2006 4.931 4.931 4.861 4.894 46,059 -0.04(-0.74%)
Jan 11, 2006 4.935 4.935 4.931 4.931 9,064 -0.01(-0.17%)
Jan 10, 2006 4.947 4.947 4.939 4.939 31,359 -0.02(-0.49%)
Jan 09, 2006 4.959 4.963 4.959 4.963 1,714 +0.02(+0.50%)
Jan 06, 2006 4.914 4.939 4.914 4.939 9,554 +0.02(+0.50%)
Jan 05, 2006 4.923 4.923 4.898 4.914 37,239 +0.03(+0.58%)
Jan 04, 2006 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 03, 2006 4.849 4.894 4.849 4.886 28,174 +0.00(+0.00%)
Dec 30, 2005 4.886 4.886 4.886 4.886 2,449 -0.05(-0.99%)
Dec 29, 2005 4.931 4.935 4.931 4.935 13,474 +0.00(+0.00%)
Dec 28, 2005 4.923 4.935 4.923 4.935 7,839 +0.01(+0.25%)
Dec 27, 2005 4.967 4.967 4.923 4.923 14,209 -0.03(-0.58%)
Dec 23, 2005 4.951 4.951 4.951 4.951 5,389 +0.02(+0.33%)
Dec 22, 2005 4.935 4.935 4.935 4.935 6,369 -0.03(-0.66%)
Dec 21, 2005 4.939 5.008 4.939 4.967 20,089 +0.01(+0.25%)
Dec 20, 2005 4.955 4.955 4.955 4.955 11,024 -0.00(-0.08%)
Dec 19, 2005 4.959 4.959 4.959 4.959 9,799 +0.02(+0.33%)
Dec 16, 2005 4.959 4.980 4.943 4.943 43,854 -0.00(-0.08%)
Dec 15, 2005 4.971 4.971 4.947 4.947 4,899 -0.03(-0.57%)
Dec 14, 2005 4.976 4.980 4.976 4.976 12,984 +0.11(+2.18%)
Dec 13, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 12, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 09, 2005 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 08, 2005 4.869 4.869 4.869 4.869 2,449 -0.04(-0.83%)
Dec 07, 2005 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Dec 06, 2005 4.910 4.910 4.910 4.910 5,879 +0.01(+0.25%)
Dec 05, 2005 4.931 4.935 4.898 4.898 979 -0.01(-0.25%)
Dec 02, 2005 4.890 4.914 4.890 4.910 2,449 +0.02(+0.33%)
Dec 01, 2005 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Nov 30, 2005 4.894 4.894 4.894 4.894 1,224 +0.04(+0.93%)
Nov 29, 2005 4.849 4.849 4.849 4.849 2,449 -0.02(-0.34%)
Nov 28, 2005 4.865 4.874 4.865 4.865 1,469 -0.01(-0.17%)
Nov 25, 2005 4.874 4.882 4.874 4.874 2,694 +0.00(+0.00%)
Nov 23, 2005 4.865 4.874 4.865 4.874 5,144 -0.01(-0.25%)
Nov 22, 2005 4.849 4.886 4.849 4.886 3,919 +0.04(+0.93%)
Nov 21, 2005 4.845 4.853 4.841 4.841 5,634 +0.04(+0.76%)
Nov 18, 2005 4.894 4.894 4.804 4.804 12,249 -0.03(-0.59%)
Nov 17, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Nov 16, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Nov 15, 2005 4.853 4.853 4.820 4.833 5,389 +0.02(+0.51%)
Nov 14, 2005 4.841 4.845 4.808 4.808 3,674 -0.07(-1.42%)
Nov 11, 2005 4.837 4.878 4.837 4.878 2,939 +0.04(+0.84%)
Nov 10, 2005 4.780 4.837 4.767 4.837 7,104 +0.05(+1.02%)
Nov 09, 2005 4.788 4.788 4.788 4.788 0 +0.00(+0.00%)
Nov 08, 2005 4.718 4.788 4.718 4.788 5,879 +0.03(+0.60%)
Nov 07, 2005 4.759 4.759 4.759 4.759 0 +0.00(+0.00%)
Nov 04, 2005 4.759 4.759 4.759 4.759 979 -0.00(-0.09%)
Nov 03, 2005 4.767 4.767 4.763 4.763 9,799 +0.02(+0.52%)
Nov 02, 2005 4.739 4.739 4.739 4.739 979 -0.00(-0.09%)
Nov 01, 2005 4.743 4.743 4.743 4.743 3,674 +0.05(+1.04%)
Oct 31, 2005 4.694 4.694 4.694 4.694 0 +0.00(+0.00%)
Oct 28, 2005 4.674 4.694 4.674 4.694 9,309 +0.03(+0.61%)
Oct 27, 2005 4.682 4.682 4.665 4.665 3,429 -0.06(-1.30%)
Oct 26, 2005 4.727 4.727 4.727 4.727 2,449 +0.02(+0.43%)
Oct 25, 2005 4.706 4.706 4.706 4.706 734 -0.01(-0.17%)
Oct 24, 2005 4.714 4.714 4.714 4.714 6,124 +0.05(+1.14%)
Oct 21, 2005 4.645 4.661 4.645 4.661 4,409 -0.03(-0.61%)
Oct 20, 2005 4.710 4.710 4.690 4.690 18,619 -0.00(-0.09%)
Oct 19, 2005 4.596 4.694 4.592 4.694 20,824 +0.04(+0.88%)
Oct 18, 2005 4.653 4.653 4.653 4.653 979 +0.02(+0.35%)
Oct 17, 2005 4.637 4.637 4.637 4.637 2,449 +0.05(+1.16%)
Oct 14, 2005 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Oct 13, 2005 4.588 4.588 4.584 4.584 3,674 -0.02(-0.44%)
Oct 12, 2005 4.604 4.604 4.604 4.604 2,204 +0.00(+0.09%)
Oct 11, 2005 4.600 4.600 4.592 4.600 10,779 -0.00(-0.09%)
Oct 10, 2005 4.604 4.604 4.604 4.604 0 +0.00(+0.00%)
Oct 07, 2005 4.625 4.625 4.604 4.604 2,939 -0.00(-0.09%)
Oct 06, 2005 4.616 4.616 4.608 4.608 4,164 -0.04(-0.96%)
Oct 05, 2005 4.661 4.661 4.653 4.653 2,939 -0.02(-0.44%)
Oct 04, 2005 4.674 4.674 4.674 4.674 0 +0.00(+0.00%)
Oct 03, 2005 4.674 4.674 4.674 4.674 489 +0.04(+0.88%)
Sep 30, 2005 4.653 4.665 4.633 4.633 9,799 +0.00(+0.00%)
Sep 29, 2005 4.620 4.661 4.620 4.633 16,414 -0.03(-0.61%)
Sep 28, 2005 4.661 4.661 4.661 4.661 734 +0.05(+1.15%)
Sep 27, 2005 4.604 4.608 4.580 4.608 6,614 +0.00(+0.00%)
Sep 26, 2005 4.612 4.612 4.608 4.608 2,449 +0.01(+0.27%)
Sep 23, 2005 4.596 4.600 4.588 4.596 8,084 +0.00(+0.09%)
Sep 22, 2005 4.608 4.608 4.592 4.592 2,449 +0.01(+0.27%)
Sep 21, 2005 4.604 4.604 4.580 4.580 6,124 -0.04(-0.88%)
Sep 20, 2005 4.682 4.682 4.620 4.620 8,819 -0.08(-1.74%)
Sep 19, 2005 4.702 4.702 4.702 4.702 14,699 -0.01(-0.17%)
Sep 16, 2005 4.694 4.710 4.694 4.710 4,654 +0.04(+0.79%)
Sep 15, 2005 4.682 4.686 4.674 4.674 11,269 -0.06(-1.29%)
Sep 14, 2005 4.735 4.735 4.735 4.735 1,224 +0.03(+0.69%)
Sep 13, 2005 4.747 4.747 4.702 4.702 14,699 -0.02(-0.35%)
Sep 12, 2005 4.739 4.751 4.718 4.718 4,409 +0.00(+0.09%)
Sep 09, 2005 4.718 4.723 4.694 4.714 13,474 -0.04(-0.77%)
Sep 08, 2005 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Sep 07, 2005 4.751 4.751 4.751 4.751 4,899 +0.04(+0.78%)
Sep 06, 2005 4.686 4.714 4.686 4.714 2,204 +0.01(+0.17%)
Sep 02, 2005 4.665 4.706 4.665 4.706 3,184 +0.02(+0.44%)
Sep 01, 2005 4.686 4.710 4.682 4.686 18,619 -0.02(-0.35%)
Aug 31, 2005 4.674 4.702 4.674 4.702 2,204 +0.03(+0.61%)
Aug 30, 2005 4.669 4.674 4.653 4.674 4,164 -0.02(-0.43%)
Aug 29, 2005 4.653 4.694 4.653 4.694 19,844 +0.03(+0.61%)
Aug 26, 2005 4.669 4.669 4.665 4.665 5,634 -0.02(-0.52%)
Aug 25, 2005 4.690 4.690 4.645 4.690 22,784 +0.01(+0.17%)
Aug 24, 2005 4.690 4.690 4.682 4.682 2,449 -0.02(-0.43%)
Aug 23, 2005 4.690 4.702 4.690 4.702 9,799 -0.00(-0.09%)
Aug 22, 2005 4.706 4.706 4.665 4.706 9,799 -0.01(-0.17%)
Aug 19, 2005 4.718 4.718 4.714 4.714 2,204 +0.02(+0.35%)
Aug 18, 2005 4.698 4.698 4.698 4.698 244 +0.00(+0.00%)
Aug 17, 2005 4.674 4.698 4.674 4.698 3,429 -0.02(-0.43%)
Aug 16, 2005 4.723 4.723 4.694 4.718 16,169 -0.04(-0.77%)
Aug 15, 2005 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Aug 12, 2005 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Aug 11, 2005 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Aug 10, 2005 4.759 4.759 4.727 4.755 24,499 +0.03(+0.60%)
Aug 09, 2005 4.731 4.731 4.727 4.727 3,429 +0.02(+0.43%)
Aug 08, 2005 4.706 4.706 4.706 4.706 2,449 -0.03(-0.69%)
Aug 05, 2005 4.739 4.739 4.739 4.739 2,449 -0.01(-0.26%)
Aug 04, 2005 4.751 4.751 4.751 4.751 489 -0.04(-0.85%)
Aug 03, 2005 4.763 4.792 4.763 4.792 734 +0.02(+0.43%)
Aug 02, 2005 4.731 4.780 4.731 4.771 5,879 +0.02(+0.52%)
Aug 01, 2005 4.747 4.747 4.747 4.747 3,674 -0.02(-0.43%)
Jul 29, 2005 4.767 4.767 4.767 4.767 0 +0.00(+0.00%)
Jul 28, 2005 4.759 4.767 4.735 4.767 9,064 +0.03(+0.69%)
Jul 27, 2005 4.735 4.735 4.735 4.735 1,714 +0.02(+0.35%)
Jul 26, 2005 4.723 4.723 4.718 4.718 1,224 -0.02(-0.52%)
Jul 25, 2005 4.727 4.743 4.727 4.743 1,714 -0.02(-0.51%)
Jul 22, 2005 4.767 4.767 4.767 4.767 0 +0.00(+0.00%)
Jul 21, 2005 4.767 4.767 4.767 4.767 0 +0.00(+0.00%)
Jul 20, 2005 4.759 4.767 4.759 4.767 22,049 +0.03(+0.69%)
Jul 19, 2005 4.735 4.735 4.735 4.735 2,939 -0.04(-0.85%)
Jul 18, 2005 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Jul 15, 2005 4.776 4.776 4.776 4.776 4,899 +0.00(+0.09%)
Jul 14, 2005 4.771 4.771 4.771 4.771 244 +0.03(+0.60%)
Jul 13, 2005 4.759 4.759 4.743 4.743 15,189 -0.02(-0.43%)
Jul 12, 2005 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jul 11, 2005 4.763 4.763 4.763 4.763 489 +0.05(+1.13%)
Jul 08, 2005 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Jul 07, 2005 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Jul 06, 2005 4.710 4.714 4.710 4.710 2,694 -0.00(-0.09%)
Jul 05, 2005 4.682 4.714 4.682 4.714 6,369 -0.01(-0.17%)
Jul 01, 2005 4.739 4.739 4.723 4.723 489 -0.02(-0.52%)
Jun 30, 2005 4.747 4.747 4.747 4.747 0 +0.00(+0.00%)
Jun 29, 2005 4.747 4.747 4.747 4.747 1,224 +0.01(+0.26%)
Jun 28, 2005 4.727 4.735 4.727 4.735 1,224 +0.07(+1.40%)
Jun 27, 2005 4.669 4.669 4.669 4.669 489 +0.00(+0.00%)
Jun 24, 2005 4.702 4.702 4.669 4.669 16,414 -0.09(-1.89%)
Jun 23, 2005 4.776 4.776 4.759 4.759 15,189 -0.03(-0.60%)
Jun 22, 2005 4.878 4.878 4.788 4.788 3,919 -0.05(-1.01%)
Jun 21, 2005 4.837 4.837 4.837 4.837 7,594 -0.04(-0.92%)
Jun 20, 2005 4.882 4.882 4.882 4.882 12,249 +0.00(+0.00%)
Jun 17, 2005 4.837 4.882 4.837 4.882 42,629 +0.01(+0.25%)
Jun 16, 2005 4.882 4.882 4.869 4.869 2,204 +0.06(+1.19%)
Jun 15, 2005 4.812 4.812 4.812 4.812 0 +0.00(+0.00%)
Jun 14, 2005 4.812 4.833 4.812 4.812 2,204 +0.00(+0.00%)
Jun 13, 2005 4.849 4.878 4.812 4.812 7,349 -0.02(-0.34%)
Jun 10, 2005 4.829 4.829 4.829 4.829 0 +0.00(+0.00%)
Jun 09, 2005 4.829 4.829 4.820 4.829 10,044 -0.02(-0.34%)
Jun 08, 2005 4.869 4.869 4.833 4.845 4,654 -0.03(-0.59%)
Jun 07, 2005 4.849 4.894 4.841 4.874 29,889 +0.02(+0.42%)
Jun 06, 2005 4.853 4.853 4.853 4.853 3,919 -0.00(-0.08%)
Jun 03, 2005 4.853 4.857 4.853 4.857 734 -0.02(-0.50%)
Jun 02, 2005 4.882 4.882 4.882 4.882 1,469 -0.01(-0.25%)
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.