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

Ultra Russell 2000 2X ETF (NY: UWM )

38.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 24, 2011 11.19 11.29 10.98 11.03 6,214,430 -0.10(-0.90%)
May 23, 2011 11.14 11.29 11.09 11.13 6,557,323 -0.41(-3.56%)
May 20, 2011 11.66 11.71 11.39 11.54 7,132,587 -0.18(-1.50%)
May 19, 2011 11.82 11.86 11.52 11.72 5,997,986 +0.04(+0.38%)
May 18, 2011 11.35 11.68 11.32 11.67 4,353,954 +0.35(+3.05%)
May 17, 2011 11.20 11.40 11.14 11.33 6,107,595 -0.07(-0.58%)
May 16, 2011 11.59 11.85 11.37 11.39 6,685,466 -0.36(-3.06%)
May 13, 2011 12.09 12.15 11.68 11.75 8,533,528 -0.30(-2.50%)
May 12, 2011 11.73 12.14 11.59 12.05 8,841,038 +0.18(+1.52%)
May 11, 2011 12.24 12.27 11.76 11.87 8,597,729 -0.44(-3.56%)
May 10, 2011 12.07 12.31 12.04 12.31 5,418,254 +0.36(+2.97%)
May 09, 2011 11.65 11.97 11.63 11.96 4,959,850 +0.29(+2.46%)
May 06, 2011 11.83 11.98 11.57 11.67 8,472,870 +0.10(+0.88%)
May 05, 2011 11.52 11.90 11.45 11.57 12,198,494 -0.10(-0.86%)
May 04, 2011 12.01 12.01 11.54 11.67 9,229,006 -0.31(-2.62%)
May 03, 2011 12.23 12.31 11.81 11.98 7,819,380 -0.29(-2.34%)
May 02, 2011 12.32 12.33 12.26 12.27 9,788,030 -0.31(-2.48%)
Apr 29, 2011 12.52 12.66 12.44 12.58 2,995,565 +0.05(+0.41%)
Apr 28, 2011 12.35 12.69 12.33 12.53 4,721,695 +0.16(+1.28%)
Apr 27, 2011 12.25 12.40 12.15 12.37 4,821,615 +0.15(+1.25%)
Apr 26, 2011 12.04 12.36 12.00 12.22 4,651,887 +0.22(+1.83%)
Apr 25, 2011 12.02 12.04 11.83 12.00 3,107,981 -0.02(-0.14%)
Apr 21, 2011 11.99 12.03 11.82 12.02 3,707,028 +0.15(+1.29%)
Apr 20, 2011 11.76 11.86 11.69 11.86 5,317,404 +0.48(+4.19%)
Apr 19, 2011 11.46 11.54 11.26 11.39 3,405,894 -0.00(-0.04%)
Apr 18, 2011 11.40 11.41 11.18 11.39 6,945,073 -0.36(-3.08%)
Apr 15, 2011 11.53 11.76 11.42 11.75 5,493,146 +0.23(+1.96%)
Apr 14, 2011 11.24 11.54 11.21 11.53 7,555,510 +0.11(+0.94%)
Apr 13, 2011 11.54 11.58 11.27 11.42 6,058,829 +0.01(+0.11%)
Apr 12, 2011 11.58 11.65 11.38 11.41 6,314,293 -0.30(-2.58%)
Apr 11, 2011 11.94 12.00 11.61 11.71 5,198,555 -0.21(-1.78%)
Apr 08, 2011 12.29 12.31 11.81 11.92 5,750,156 -0.25(-2.08%)
Apr 07, 2011 12.34 12.43 12.10 12.17 5,087,927 -0.12(-0.97%)
Apr 06, 2011 12.40 12.46 12.18 12.29 6,143,504 +0.04(+0.34%)
Apr 05, 2011 12.12 12.42 12.07 12.25 6,748,935 +0.12(+0.96%)
Apr 04, 2011 12.14 12.20 12.07 12.13 3,725,192 +0.06(+0.50%)
Apr 01, 2011 12.15 12.21 11.99 12.07 5,472,561 +0.09(+0.79%)
Mar 31, 2011 11.88 12.01 11.84 11.98 6,070,211 +0.09(+0.80%)
Mar 30, 2011 11.88 11.88 11.88 11.88 6,431,399 +0.30(+2.63%)
Mar 29, 2011 11.40 11.61 11.26 11.58 5,904,297 +0.21(+1.88%)
Mar 28, 2011 11.49 11.57 11.35 11.37 4,309,775 -0.07(-0.60%)
Mar 25, 2011 11.35 11.65 11.25 11.43 7,951,304 +0.19(+1.73%)
Mar 24, 2011 11.23 11.30 11.02 11.24 4,562,444 +0.17(+1.56%)
Mar 23, 2011 10.95 11.13 10.73 11.07 6,075,928 +0.06(+0.53%)
Mar 22, 2011 11.16 11.19 10.95 11.01 3,702,482 -0.12(-1.07%)
Mar 21, 2011 11.06 11.13 10.97 11.13 4,974,544 +0.51(+4.79%)
Mar 18, 2011 10.59 10.66 10.52 10.62 5,437,199 +0.25(+2.42%)
Mar 17, 2011 10.61 10.62 10.37 10.37 5,537,888 -0.01(-0.09%)
Mar 16, 2011 10.44 10.68 10.19 10.38 11,440,908 -0.15(-1.41%)
Mar 15, 2011 10.44 10.69 10.41 10.53 9,915,429 -0.19(-1.82%)
Mar 14, 2011 10.61 10.87 10.50 10.72 6,275,930 -0.11(-1.01%)
Mar 11, 2011 10.61 10.97 10.59 10.83 7,217,348 +0.04(+0.34%)
Mar 10, 2011 11.08 11.08 10.71 10.79 8,186,541 -0.56(-4.95%)
Mar 09, 2011 11.40 11.50 11.28 11.36 4,860,685 -0.11(-0.93%)
Mar 08, 2011 11.11 11.56 10.96 11.46 8,461,114 +0.36(+3.20%)
Mar 07, 2011 11.56 11.58 10.91 11.11 8,692,339 -0.38(-3.32%)
Mar 04, 2011 11.58 11.58 11.26 11.49 6,395,273 -0.08(-0.67%)
Mar 03, 2011 11.29 11.63 11.29 11.57 6,816,609 +0.50(+4.55%)
Mar 02, 2011 10.95 11.18 10.88 11.06 11,485,477 +0.09(+0.78%)
Mar 01, 2011 11.52 11.53 10.90 10.98 13,636,877 -0.45(-3.94%)
Feb 28, 2011 11.54 11.59 11.25 11.43 6,907,844 +0.03(+0.26%)
Feb 25, 2011 11.01 11.40 10.99 11.40 7,566,715 +0.50(+4.60%)
Feb 24, 2011 10.80 11.01 10.64 10.90 9,879,561 +0.12(+1.15%)
Feb 23, 2011 11.20 11.21 10.62 10.78 11,034,808 -0.38(-3.42%)
Feb 22, 2011 11.57 11.71 11.12 11.16 9,599,085 -0.60(-5.13%)
Feb 18, 2011 11.79 11.87 11.67 11.76 4,103,628 +0.03(+0.25%)
Feb 17, 2011 11.54 11.79 11.51 11.73 5,241,115 +0.17(+1.47%)
Feb 16, 2011 11.44 11.60 11.42 11.56 5,520,896 +0.17(+1.50%)
Feb 15, 2011 11.45 11.50 11.33 11.39 3,710,074 -0.11(-0.99%)
Feb 14, 2011 11.41 11.54 11.39 11.50 5,148,075 +0.10(+0.90%)
Feb 11, 2011 11.07 11.40 11.04 11.40 6,714,140 +0.25(+2.25%)
Feb 10, 2011 10.92 11.18 10.90 11.15 5,871,722 +0.09(+0.81%)
Feb 09, 2011 11.11 11.18 10.95 11.06 6,268,063 -0.11(-0.96%)
Feb 08, 2011 11.01 11.17 10.92 11.17 4,658,505 +0.16(+1.48%)
Feb 07, 2011 10.83 11.17 10.81 11.01 5,995,758 +0.21(+1.98%)
Feb 04, 2011 10.73 10.82 10.63 10.79 5,414,111 +0.03(+0.27%)
Feb 03, 2011 10.67 10.79 10.43 10.76 6,272,782 +0.07(+0.66%)
Feb 02, 2011 10.73 10.87 10.68 10.69 6,632,963 -0.06(-0.57%)
Feb 01, 2011 10.46 10.83 10.41 10.75 8,885,155 +0.47(+4.57%)
Jan 31, 2011 10.27 10.43 10.11 10.28 6,796,854 +0.13(+1.32%)
Jan 28, 2011 10.67 10.70 10.13 10.15 11,584,074 -0.52(-4.89%)
Jan 27, 2011 10.61 10.76 10.51 10.67 9,812,491 +0.06(+0.58%)
Jan 26, 2011 10.32 10.67 10.25 10.61 10,074,166 +0.33(+3.17%)
Jan 25, 2011 10.14 10.29 10.04 10.28 8,443,045 +0.03(+0.31%)
Jan 24, 2011 10.11 10.33 10.08 10.25 8,034,532 +0.14(+1.42%)
Jan 21, 2011 10.37 10.37 10.09 10.11 5,937,345 -0.13(-1.31%)
Jan 20, 2011 10.35 10.46 10.14 10.24 11,022,058 -0.23(-2.18%)
Jan 19, 2011 11.02 11.05 10.41 10.47 9,128,830 -0.56(-5.07%)
Jan 18, 2011 10.95 11.03 10.83 11.03 5,584,649 +0.02(+0.22%)
Jan 14, 2011 10.83 11.05 10.79 11.01 5,272,366 +0.16(+1.46%)
Jan 13, 2011 10.86 10.94 10.75 10.85 6,622,843 +0.00(+0.05%)
Jan 12, 2011 10.86 10.90 10.73 10.84 7,228,372 +0.17(+1.62%)
Jan 11, 2011 10.69 10.78 10.56 10.67 6,536,409 +0.09(+0.87%)
Jan 10, 2011 10.39 10.67 10.23 10.58 10,428,391 +0.11(+1.07%)
Jan 07, 2011 10.66 10.71 10.18 10.47 11,909,424 -0.13(-1.22%)
Jan 06, 2011 10.71 10.74 10.50 10.60 5,133,158 -0.09(-0.82%)
Jan 05, 2011 10.44 10.69 10.36 10.68 6,831,086 +0.24(+2.26%)
Jan 04, 2011 10.83 10.85 10.22 10.45 9,476,800 -0.32(-2.94%)
Jan 03, 2011 10.59 10.87 10.54 10.76 7,137,154 +0.38(+3.63%)
Dec 31, 2010 10.52 10.57 10.38 10.39 3,812,893 -0.17(-1.57%)
Dec 30, 2010 10.56 10.67 10.55 10.55 3,957,046 -0.03(-0.30%)
Dec 29, 2010 10.59 10.61 10.54 10.58 1,921,708 +0.04(+0.42%)
Dec 28, 2010 10.64 10.65 10.48 10.54 4,787,971 -0.06(-0.57%)
Dec 27, 2010 10.47 10.64 10.43 10.60 4,011,308 +0.06(+0.53%)
Dec 23, 2010 10.60 10.64 10.51 10.54 3,622,863 -0.02(-0.16%)
Dec 22, 2010 10.62 10.66 10.54 10.56 3,978,950 -0.01(-0.12%)
Dec 21, 2010 10.42 10.59 10.41 10.57 5,339,391 +0.23(+2.23%)
Dec 20, 2010 10.33 10.46 10.23 10.34 6,502,715 +0.09(+0.85%)
Dec 17, 2010 10.21 10.29 10.07 10.25 6,361,464 +0.06(+0.57%)
Dec 16, 2010 10.05 10.24 9.962 10.20 9,543,898 +0.19(+1.87%)
Dec 15, 2010 10.06 10.27 9.970 10.01 5,411,291 -0.07(-0.72%)
Dec 14, 2010 10.18 10.18 10.04 10.08 6,342,819 -0.00(-0.02%)
Dec 13, 2010 10.26 10.30 10.08 10.08 4,760,403 -0.11(-1.07%)
Dec 10, 2010 10.00 10.23 9.936 10.19 5,583,321 +0.25(+2.55%)
Dec 09, 2010 10.02 10.02 9.860 9.941 4,783,314 +0.06(+0.64%)
Dec 08, 2010 9.924 9.994 9.831 9.877 7,121,896 -0.00(-0.05%)
Dec 07, 2010 10.00 10.05 9.841 9.882 10,148,746 +0.24(+2.52%)
Dec 06, 2010 9.639 9.824 9.607 9.639 4,943,087 -0.01(-0.08%)
Dec 03, 2010 9.442 9.707 9.420 9.646 6,590,502 +0.13(+1.38%)
Dec 02, 2010 9.347 9.549 9.322 9.515 6,968,963 +0.19(+2.03%)
Dec 01, 2010 9.262 9.374 9.252 9.325 10,803,304 +0.40(+4.53%)
Nov 30, 2010 8.860 9.048 8.783 8.921 11,091,413 -0.15(-1.66%)
Nov 29, 2010 8.982 9.116 8.744 9.072 13,601,231 +0.03(+0.32%)
Nov 26, 2010 9.053 9.164 9.016 9.043 3,759,428 -0.13(-1.41%)
Nov 24, 2010 8.938 9.172 9.172 9.172 8,226,967 +0.40(+4.52%)
Nov 23, 2010 8.727 8.807 8.624 8.775 11,681,607 -0.18(-1.96%)
Nov 22, 2010 8.797 8.989 8.688 8.950 8,346,346 +0.09(+1.07%)
Nov 19, 2010 8.744 8.897 8.637 8.855 7,015,670 +0.05(+0.61%)
Nov 18, 2010 8.678 8.887 8.675 8.802 9,706,643 +0.32(+3.79%)
Nov 17, 2010 8.457 8.515 8.374 8.481 5,858,873 +0.06(+0.72%)
Nov 16, 2010 8.639 8.671 8.306 8.420 14,660,048 -0.35(-3.94%)
Nov 15, 2010 8.851 8.965 8.755 8.765 4,976,575 -0.00(-0.03%)
Nov 12, 2010 8.892 9.026 8.734 8.768 9,180,642 -0.29(-3.25%)
Nov 11, 2010 8.938 9.138 8.873 9.062 6,614,034 -0.07(-0.77%)
Nov 10, 2010 8.965 9.138 8.792 9.133 8,842,271 +0.19(+2.09%)
Nov 09, 2010 9.235 9.272 8.843 8.946 11,054,271 -0.24(-2.65%)
Nov 08, 2010 9.152 9.235 9.041 9.189 7,993,296 -0.01(-0.16%)
Nov 05, 2010 9.130 9.257 9.089 9.203 9,321,947 +0.10(+1.15%)
Nov 04, 2010 8.975 9.106 8.926 9.099 11,736,456 +0.43(+5.00%)
Nov 03, 2010 8.617 8.678 8.405 8.666 20,140,866 +0.08(+0.91%)
Nov 02, 2010 8.461 8.605 8.362 8.588 11,624,073 +0.33(+4.01%)
Nov 01, 2010 8.452 8.573 8.131 8.257 12,661,519 -0.11(-1.34%)
Oct 29, 2010 8.262 8.452 8.255 8.369 7,905,239 +0.04(+0.50%)
Oct 28, 2010 8.549 8.561 8.242 8.328 7,675,465 -0.09(-1.01%)
Oct 27, 2010 8.342 8.444 8.186 8.413 12,079,053 -0.06(-0.72%)
Oct 25, 2010 8.505 8.683 8.447 8.474 11,827,433 +0.10(+1.22%)
Oct 22, 2010 8.315 8.393 8.247 8.371 7,935,680 +0.10(+1.18%)
Oct 21, 2010 8.435 8.556 8.055 8.274 19,269,790 -0.07(-0.85%)
Oct 20, 2010 8.267 8.444 8.201 8.345 11,055,562 +0.17(+2.05%)
Oct 19, 2010 8.308 8.481 8.053 8.177 16,002,427 -0.35(-4.05%)
Oct 18, 2010 8.442 8.544 8.371 8.522 9,827,260 +0.14(+1.71%)
Oct 15, 2010 8.581 8.602 8.281 8.379 13,237,462 -0.07(-0.84%)
Oct 14, 2010 8.449 8.532 8.281 8.449 10,046,359 +0.01(+0.09%)
Oct 13, 2010 8.306 8.576 8.252 8.442 11,813,013 +0.23(+2.81%)
Oct 12, 2010 8.109 8.262 7.936 8.211 12,198,893 +0.05(+0.66%)
Oct 11, 2010 8.150 8.272 8.104 8.157 9,027,911 +0.01(+0.18%)
Oct 08, 2010 8.143 8.225 7.878 8.143 10,323,435 +0.20(+2.54%)
Oct 07, 2010 8.083 8.089 7.824 7.941 1,233 -0.04(-0.46%)
Oct 06, 2010 8.019 8.084 7.892 7.977 8,517,172 -0.06(-0.73%)
Oct 05, 2010 7.775 8.077 7.678 8.036 8,631 +0.43(+5.59%)
Oct 04, 2010 7.778 7.873 7.500 7.610 12,810,424 -0.21(-2.68%)
Oct 01, 2010 7.819 7.909 7.678 7.819 16,067,808 +0.09(+1.13%)
Sep 30, 2010 7.882 7.975 7.610 7.732 20,135,906 -0.04(-0.53%)
Sep 29, 2010 7.702 7.839 7.654 7.773 822 +0.05(+0.63%)
Sep 28, 2010 7.620 7.761 7.337 7.724 11,509 +0.14(+1.86%)
Sep 27, 2010 7.620 7.659 7.510 7.583 9,944,042 -0.03(-0.42%)
Sep 24, 2010 7.354 7.632 7.335 7.615 12,086,806 +0.46(+6.46%)
Sep 23, 2010 7.216 7.437 7.106 7.153 11,132,197 -0.18(-2.39%)
Sep 22, 2010 7.469 7.571 7.218 7.328 11,997,346 -0.18(-2.43%)
Sep 21, 2010 7.603 7.695 7.491 7.510 1,315 -0.08(-1.10%)
Sep 20, 2010 7.249 7.640 7.149 7.594 13,738,260 +0.40(+5.58%)
Sep 17, 2010 7.193 7.268 6.998 7.193 10,247,944 -0.04(-0.57%)
Sep 15, 2010 7.112 7.275 7.005 7.234 822 +0.08(+1.12%)
Sep 14, 2010 7.178 7.288 7.103 7.154 1,233 -0.05(-0.74%)
Sep 13, 2010 7.037 7.258 7.010 7.207 10,065,311 +0.33(+4.77%)
Sep 10, 2010 6.901 6.962 6.801 6.879 7,763,082 +0.04(+0.57%)
Sep 09, 2010 7.044 7.049 6.738 6.840 10,525,182 +0.01(+0.14%)
Sep 08, 2010 6.782 6.937 6.774 6.830 2,055 +0.08(+1.15%)
Sep 07, 2010 6.969 6.971 6.704 6.752 6,084 -0.26(-3.69%)
Sep 03, 2010 6.983 7.061 6.859 7.011 13,726,317 +0.23(+3.46%)
Sep 02, 2010 6.626 6.808 6.577 6.777 4,111 +0.15(+2.24%)
Sep 01, 2010 6.363 6.631 6.329 6.628 19,742,860 +0.46(+7.45%)
Aug 31, 2010 6.156 6.302 6.052 6.169 36,194 -0.03(-0.47%)
Aug 30, 2010 6.400 6.463 6.193 6.198 12,940,684 +0.08(+1.23%)
Aug 27, 2010 6.122 6.492 6.035 6.122 18,768,794 -0.13(-2.10%)
Aug 26, 2010 6.268 6.385 6.096 6.254 4,522 +0.03(+0.43%)
Aug 25, 2010 6.057 6.261 5.906 6.227 15,146,593 +0.17(+2.81%)
Aug 24, 2010 5.993 6.191 5.879 6.057 16,666,358 -0.14(-2.28%)
Aug 23, 2010 6.463 6.524 6.188 6.198 12,073,984 -0.16(-2.49%)
Aug 20, 2010 6.300 6.371 6.156 6.356 10,900,799 -0.01(-0.15%)
Aug 19, 2010 6.675 6.713 6.324 6.366 3,288 -0.36(-5.32%)
Aug 18, 2010 6.665 6.855 6.538 6.723 1,233 +0.04(+0.62%)
Aug 17, 2010 6.602 6.794 6.526 6.682 20,555 +0.23(+3.54%)
Aug 16, 2010 6.276 6.538 6.220 6.453 13,704,228 +0.10(+1.57%)
Aug 13, 2010 6.353 6.487 6.339 6.353 10,143,406 -0.15(-2.32%)
Aug 12, 2010 6.315 6.587 6.294 6.504 15,269,212 -0.08(-1.18%)
Aug 11, 2010 6.855 6.855 6.536 6.582 16,234,986 -0.55(-7.74%)
Aug 10, 2010 7.263 7.312 7.025 7.134 15,441,710 -0.28(-3.80%)
Aug 09, 2010 7.363 7.470 7.261 7.416 9,554,968 +0.16(+2.21%)
Aug 06, 2010 7.256 7.319 6.971 7.256 14,001,582 -0.09(-1.19%)
Aug 05, 2010 7.375 7.499 7.331 7.343 7,137,031 -0.18(-2.33%)
Aug 04, 2010 7.451 7.560 7.390 7.519 10,338,586 +0.15(+2.08%)
Aug 03, 2010 7.441 7.572 7.249 7.365 9,964,247 -0.12(-1.56%)
Aug 02, 2010 7.504 7.572 7.363 7.482 10,432,978 +0.24(+3.26%)
Jul 30, 2010 7.246 7.361 6.971 7.246 16,595,297 +0.02(+0.30%)
Jul 29, 2010 7.392 7.448 6.993 7.224 20,981,996 -0.03(-0.44%)
Jul 28, 2010 7.482 7.548 7.176 7.256 1,644 -0.25(-3.28%)
Jul 27, 2010 7.694 7.740 7.453 7.502 16,137,573 -0.06(-0.80%)
Jul 26, 2010 7.297 7.567 7.217 7.562 13,367,687 +0.34(+4.68%)
Jul 23, 2010 6.818 7.249 6.784 7.224 16,692,596 +0.33(+4.84%)
Jul 22, 2010 6.626 6.932 6.626 6.891 2,055 +0.45(+7.07%)
Jul 21, 2010 6.779 6.801 6.400 6.436 15,260,850 -0.23(-3.50%)
Jul 20, 2010 6.266 6.692 6.220 6.670 8,222 +0.23(+3.51%)
Jul 19, 2010 6.441 6.502 6.205 6.443 10,765,975 +0.04(+0.61%)
Jul 16, 2010 6.405 6.828 6.361 6.405 14,900,912 -0.42(-6.13%)
Jul 15, 2010 7.061 7.061 6.735 6.823 12,994,413 -0.21(-2.99%)
Jul 14, 2010 7.047 7.127 6.923 7.033 2,466 -0.05(-0.70%)
Jul 13, 2010 6.857 7.137 6.794 7.083 81,811 +0.41(+6.16%)
Jul 12, 2010 6.782 6.867 6.533 6.672 7,505,734 -0.14(-2.00%)
Jul 09, 2010 6.808 6.813 6.568 6.808 8,361,605 +0.20(+3.09%)
Jul 08, 2010 6.575 6.638 6.414 6.604 11,946,991 +0.18(+2.88%)
Jul 07, 2010 6.037 6.434 6.037 6.419 12,307,299 +0.42(+6.97%)
Jul 06, 2010 6.390 6.492 5.930 6.001 24,304 -0.17(-2.80%)
Jul 02, 2010 6.173 6.395 6.086 6.173 13,617,352 -0.13(-2.08%)
Jul 01, 2010 6.414 6.458 5.981 6.305 22,218,160 -0.10(-1.56%)
Jun 30, 2010 6.512 6.716 6.363 6.405 15,481,991 -0.14(-2.12%)
Jun 29, 2010 6.524 6.857 6.451 6.543 2,877 -0.63(-8.72%)
Jun 25, 2010 7.168 7.234 6.862 7.168 14,576,174 +0.23(+3.26%)
Jun 24, 2010 7.044 7.154 6.903 6.942 96,405 -0.22(-3.09%)
Jun 23, 2010 7.173 7.317 6.993 7.163 14,596,454 -0.05(-0.67%)
Jun 22, 2010 7.577 7.738 7.190 7.212 9,537 -0.30(-4.05%)
Jun 21, 2010 7.925 7.949 7.429 7.516 15,205,123 -0.16(-2.09%)
Jun 18, 2010 7.677 7.803 7.594 7.677 8,483,036 +0.02(+0.25%)
Jun 17, 2010 7.745 7.762 7.485 7.657 2,055 +0.01(+0.13%)
Jun 16, 2010 7.584 7.806 7.548 7.648 2,992 -0.05(-0.69%)
Jun 15, 2010 7.477 7.752 7.409 7.701 11,727,087 +0.36(+4.87%)
Jun 14, 2010 7.443 7.601 7.305 7.343 12,904,975 +0.09(+1.21%)
Jun 11, 2010 6.886 7.271 6.864 7.256 9,897,162 +0.20(+2.83%)
Jun 10, 2010 6.838 7.061 6.791 7.056 12,517,542 +0.46(+6.93%)
Jun 09, 2010 6.701 6.923 6.531 6.599 17,111,586 +0.01(+0.22%)
Jun 08, 2010 6.643 6.748 6.346 6.585 13,155 -0.02(-0.37%)
Jun 07, 2010 7.027 7.086 6.592 6.609 17,609,546 -0.35(-5.03%)
Jun 04, 2010 6.959 7.458 6.920 6.959 24,864,464 -0.78(-10.06%)
Jun 03, 2010 7.584 7.779 7.506 7.738 14,554,710 +0.19(+2.51%)
Jun 02, 2010 7.227 7.555 7.098 7.548 111,576 +0.40(+5.62%)
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.