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

Callon Petroleum Company (NY: CPE )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 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 29, 2020 0.7120 0.7170 0.6500 0.6687 36,834,600 -0.05(-7.13%)
May 28, 2020 0.7400 0.7600 0.7200 0.7200 25,384,316 -0.02(-2.53%)
May 27, 2020 0.7610 0.7631 0.7120 0.7387 23,077,202 -0.02(-2.80%)
May 26, 2020 0.7700 0.7700 0.7300 0.7600 37,653,960 +0.02(+2.99%)
May 22, 2020 0.7500 0.7500 0.7110 0.7379 28,042,700 -0.02(-2.91%)
May 21, 2020 0.7600 0.7800 0.7300 0.7600 25,181,640 -0.00(-0.33%)
May 20, 2020 0.7600 0.7770 0.7300 0.7625 31,751,688 +0.03(+4.45%)
May 19, 2020 0.8100 0.8200 0.7300 0.7300 43,091,024 -0.08(-9.32%)
May 18, 2020 0.7800 0.8098 0.7501 0.8050 35,601,720 +0.11(+15.93%)
May 15, 2020 0.6400 0.7070 0.6400 0.6944 28,571,200 +0.04(+6.83%)
May 14, 2020 0.6800 0.7100 0.6000 0.6500 43,473,324 -0.03(-4.62%)
May 13, 2020 0.7895 0.7900 0.6501 0.6815 56,294,200 -0.10(-12.64%)
May 12, 2020 0.8100 0.8390 0.7801 0.7801 32,113,694 +0.00(+0.01%)
May 11, 2020 0.8500 0.8700 0.7800 0.7800 43,118,712 -0.03(-3.70%)
May 08, 2020 0.8000 0.8170 0.7700 0.8100 42,445,096 +0.04(+4.91%)
May 07, 2020 0.7800 0.8099 0.7600 0.7721 26,426,236 +0.02(+2.95%)
May 06, 2020 0.8100 0.8474 0.7301 0.7500 43,829,592 -0.06(-7.83%)
May 05, 2020 0.9199 0.9240 0.8016 0.8137 49,850,248 -0.05(-5.38%)
May 04, 2020 0.7600 0.8900 0.7500 0.8600 44,501,572 +0.04(+4.88%)
May 01, 2020 0.8800 0.9397 0.7801 0.8200 53,858,900 -0.12(-12.77%)
Apr 30, 2020 1.010 1.100 0.7800 0.9400 159,581,776 +0.16(+20.56%)
Apr 29, 2020 0.6700 0.8148 0.6250 0.7797 72,783,488 +0.18(+30.38%)
Apr 28, 2020 0.5800 0.6088 0.5630 0.5980 27,170,034 +0.04(+6.79%)
Apr 27, 2020 0.5200 0.5800 0.4900 0.5600 34,917,976 -0.03(-4.92%)
Apr 24, 2020 0.7000 0.7000 0.5301 0.5890 77,480,704 -0.00(-0.17%)
Apr 23, 2020 0.5100 0.6700 0.4700 0.5900 117,082,808 +0.16(+37.21%)
Apr 22, 2020 0.4300 0.4600 0.4200 0.4300 23,246,792 +0.02(+6.02%)
Apr 21, 2020 0.4050 0.4177 0.3921 0.4056 24,582,872 -0.01(-1.86%)
Apr 20, 2020 0.3900 0.4300 0.3900 0.4133 27,643,234 -0.03(-6.07%)
Apr 17, 2020 0.4225 0.4438 0.4001 0.4400 32,839,800 +0.00(+1.13%)
Apr 16, 2020 0.4790 0.4790 0.4300 0.4351 24,217,822 -0.03(-5.66%)
Apr 15, 2020 0.4656 0.4759 0.4401 0.4612 25,224,292 -0.04(-7.52%)
Apr 14, 2020 0.5175 0.5190 0.4900 0.4987 23,393,468 -0.02(-4.10%)
Apr 13, 2020 0.5600 0.5700 0.5000 0.5200 36,059,744 +0.01(+1.82%)
Apr 09, 2020 0.5155 0.5999 0.4750 0.5107 66,829,300 +0.02(+4.22%)
Apr 08, 2020 0.4900 0.5000 0.4600 0.4900 31,188,972 +0.01(+3.05%)
Apr 07, 2020 0.5041 0.5340 0.4619 0.4755 30,638,378 -0.01(-2.94%)
Apr 06, 2020 0.4750 0.5099 0.4650 0.4899 32,933,124 +0.00(+0.31%)
Apr 03, 2020 0.4800 0.4990 0.4303 0.4884 34,268,400 +0.06(+13.29%)
Apr 02, 2020 0.4700 0.5189 0.4235 0.4311 44,123,828 +0.02(+5.15%)
Apr 01, 2020 0.5300 0.5300 0.4100 0.4100 36,994,880 -0.14(-25.45%)
Mar 31, 2020 0.5800 0.6000 0.5300 0.5500 16,670,953 +0.02(+3.77%)
Mar 30, 2020 0.5700 0.5800 0.5000 0.5300 22,416,100 -0.05(-8.90%)
Mar 27, 2020 0.6851 0.6851 0.5800 0.5818 27,243,800 -0.08(-12.59%)
Mar 26, 2020 0.5985 0.7998 0.5800 0.6656 37,329,268 +0.06(+10.40%)
Mar 25, 2020 0.4900 0.6234 0.4890 0.6029 32,715,592 +0.09(+17.07%)
Mar 24, 2020 0.5250 0.5300 0.4618 0.5150 22,685,224 +0.03(+5.84%)
Mar 23, 2020 0.4700 0.4940 0.4285 0.4866 18,185,912 +0.05(+10.59%)
Mar 20, 2020 0.5230 0.5472 0.4400 0.4400 28,503,300 -0.06(-12.00%)
Mar 19, 2020 0.4500 0.5700 0.4200 0.5000 31,216,304 +0.07(+16.28%)
Mar 18, 2020 0.4700 0.4800 0.3900 0.4300 32,380,676 -0.08(-15.69%)
Mar 17, 2020 0.6100 0.6100 0.4900 0.5100 28,794,996 -0.06(-10.53%)
Mar 16, 2020 0.5700 0.6800 0.5300 0.5700 36,102,408 -0.09(-14.10%)
Mar 13, 2020 0.6500 0.9292 0.5500 0.6636 45,196,700 +0.11(+20.65%)
Mar 12, 2020 0.4800 0.6500 0.4800 0.5500 45,725,804 -0.05(-8.97%)
Mar 11, 2020 0.4961 0.6200 0.4510 0.6042 43,741,904 +0.11(+23.31%)
Mar 10, 2020 0.6700 0.7150 0.4542 0.4900 70,259,872 +0.08(+19.51%)
Mar 09, 2020 0.9000 0.9000 0.3800 0.4100 96,897,360 -0.89(-68.46%)
Mar 06, 2020 1.690 1.700 1.280 1.300 35,046,500 -0.50(-27.78%)
Mar 05, 2020 1.880 1.890 1.720 1.800 17,926,656 -0.14(-7.22%)
Mar 04, 2020 2.170 2.180 1.890 1.940 22,792,380 -0.10(-4.90%)
Mar 03, 2020 2.130 2.130 1.960 2.040 17,766,948 -0.05(-2.39%)
Mar 02, 2020 2.340 2.350 2.040 2.090 21,761,832 -0.18(-7.93%)
Feb 28, 2020 1.910 2.270 1.900 2.270 21,620,900 +0.23(+11.27%)
Feb 27, 2020 2.250 2.310 1.980 2.040 26,220,568 -0.19(-8.52%)
Feb 26, 2020 2.370 2.400 2.180 2.230 17,084,972 -0.12(-5.11%)
Feb 25, 2020 2.510 2.510 2.250 2.350 15,547,766 -0.13(-5.24%)
Feb 24, 2020 2.720 2.720 2.450 2.480 16,894,188 -0.37(-12.98%)
Feb 21, 2020 2.990 2.990 2.830 2.850 12,231,400 -0.18(-5.94%)
Feb 20, 2020 3.000 3.090 2.930 3.030 16,432,345 +0.03(+1.00%)
Feb 19, 2020 2.900 3.030 2.890 3.000 10,962,884 +0.16(+5.63%)
Feb 18, 2020 2.830 2.870 2.730 2.840 13,873,892 -0.04(-1.39%)
Feb 14, 2020 2.920 2.950 2.810 2.880 9,091,700 -0.03(-1.03%)
Feb 13, 2020 2.890 3.000 2.870 2.910 7,329,459 +0.01(+0.34%)
Feb 12, 2020 2.950 3.070 2.870 2.900 12,431,202 +0.04(+1.40%)
Feb 11, 2020 2.890 2.920 2.820 2.860 9,676,335 +0.05(+1.78%)
Feb 10, 2020 2.960 2.970 2.790 2.810 14,662,039 -0.20(-6.64%)
Feb 07, 2020 3.030 3.030 2.920 3.010 9,836,200 -0.06(-1.95%)
Feb 06, 2020 3.210 3.210 3.050 3.070 13,560,700 -0.13(-4.06%)
Feb 05, 2020 3.030 3.230 3.030 3.200 15,125,523 +0.24(+8.11%)
Feb 04, 2020 3.040 3.070 2.940 2.960 14,624,073 +0.02(+0.68%)
Feb 03, 2020 2.990 3.090 2.870 2.940 14,256,212 -0.06(-2.00%)
Jan 31, 2020 3.050 3.050 2.950 3.000 16,427,000 -0.09(-2.91%)
Jan 30, 2020 3.050 3.100 2.955 3.090 21,279,656 -0.02(-0.64%)
Jan 29, 2020 3.250 3.290 3.070 3.110 16,112,105 -0.12(-3.72%)
Jan 28, 2020 3.140 3.270 3.080 3.230 15,572,867 +0.14(+4.53%)
Jan 27, 2020 3.080 3.130 3.050 3.090 17,632,220 -0.14(-4.33%)
Jan 24, 2020 3.310 3.330 3.160 3.230 19,071,000 -0.11(-3.29%)
Jan 23, 2020 3.400 3.440 3.280 3.340 19,495,116 -0.15(-4.30%)
Jan 22, 2020 3.680 3.680 3.470 3.490 16,594,783 -0.21(-5.68%)
Jan 21, 2020 3.850 3.850 3.660 3.700 17,656,208 -0.16(-4.15%)
Jan 17, 2020 4.160 4.160 3.850 3.860 30,105,000 -0.24(-5.85%)
Jan 16, 2020 4.150 4.300 4.090 4.100 12,870,348 -0.02(-0.49%)
Jan 15, 2020 4.100 4.160 4.070 4.120 11,295,032 -0.01(-0.24%)
Jan 14, 2020 4.120 4.170 3.960 4.130 13,566,649 +0.02(+0.49%)
Jan 13, 2020 4.240 4.250 4.060 4.110 12,625,504 -0.09(-2.14%)
Jan 10, 2020 4.320 4.320 4.170 4.200 19,834,700 -0.16(-3.67%)
Jan 09, 2020 4.390 4.420 4.170 4.360 22,461,956 -0.06(-1.36%)
Jan 08, 2020 4.700 4.720 4.370 4.420 17,587,302 -0.29(-6.16%)
Jan 07, 2020 4.840 4.870 4.630 4.710 20,050,820 -0.17(-3.48%)
Jan 06, 2020 4.900 4.920 4.780 4.880 13,888,917 +0.05(+1.04%)
Jan 03, 2020 4.960 4.980 4.700 4.830 21,109,000 +0.13(+2.77%)
Jan 02, 2020 4.920 4.950 4.650 4.700 15,272,648 -0.13(-2.69%)
Dec 31, 2019 4.780 4.970 4.710 4.830 11,915,600 +0.01(+0.21%)
Dec 30, 2019 4.770 4.890 4.710 4.820 19,536,416 +0.11(+2.34%)
Dec 27, 2019 4.740 4.820 4.690 4.710 12,315,100 -0.03(-0.63%)
Dec 26, 2019 4.740 4.830 4.690 4.740 9,521,581 +0.07(+1.50%)
Dec 24, 2019 4.900 4.920 4.610 4.670 13,860,600 -0.16(-3.31%)
Dec 23, 2019 4.670 4.910 4.640 4.830 19,254,660 +0.28(+6.15%)
Dec 20, 2019 4.700 4.775 4.420 4.550 46,941,700 -0.17(-3.60%)
Dec 19, 2019 4.660 4.770 4.650 4.720 12,016,120 +0.01(+0.21%)
Dec 18, 2019 4.710 4.760 4.610 4.710 13,334,989 -0.03(-0.63%)
Dec 17, 2019 4.450 4.750 4.410 4.740 13,274,853 +0.34(+7.73%)
Dec 16, 2019 4.310 4.540 4.310 4.400 18,699,956 +0.15(+3.53%)
Dec 13, 2019 4.470 4.540 4.215 4.250 9,697,800 -0.19(-4.28%)
Dec 12, 2019 4.240 4.450 4.220 4.440 9,373,069 +0.21(+4.96%)
Dec 11, 2019 4.240 4.380 4.220 4.230 7,362,523 -0.04(-0.94%)
Dec 10, 2019 4.290 4.350 4.210 4.270 9,984,741 +0.01(+0.23%)
Dec 09, 2019 4.070 4.290 4.070 4.260 10,549,494 +0.15(+3.65%)
Dec 06, 2019 3.850 4.135 3.850 4.110 13,667,200 +0.30(+7.87%)
Dec 05, 2019 3.790 3.920 3.750 3.810 14,651,241 +0.08(+2.14%)
Dec 04, 2019 3.700 3.830 3.670 3.730 9,651,135 +0.15(+4.19%)
Dec 03, 2019 3.680 3.690 3.570 3.580 15,368,169 -0.13(-3.50%)
Dec 02, 2019 3.710 3.755 3.670 3.710 9,707,474 +0.06(+1.64%)
Nov 29, 2019 3.760 3.800 3.630 3.650 8,758,700 -0.16(-4.20%)
Nov 27, 2019 3.690 3.825 3.665 3.810 8,615,800 +0.10(+2.70%)
Nov 26, 2019 3.770 3.810 3.650 3.710 14,928,367 -0.05(-1.33%)
Nov 25, 2019 3.630 3.800 3.620 3.760 12,561,570 +0.09(+2.45%)
Nov 22, 2019 3.750 3.810 3.620 3.670 13,507,300 -0.04(-1.08%)
Nov 21, 2019 3.670 3.760 3.510 3.710 22,748,080 +0.09(+2.49%)
Nov 20, 2019 3.690 3.860 3.590 3.620 20,614,602 -0.06(-1.63%)
Nov 19, 2019 3.890 3.910 3.670 3.680 18,263,202 -0.26(-6.60%)
Nov 18, 2019 4.300 4.355 3.820 3.940 25,359,728 -0.43(-9.84%)
Nov 15, 2019 4.260 4.445 4.250 4.370 22,819,500 +0.18(+4.30%)
Nov 14, 2019 4.560 4.600 4.150 4.190 54,320,192 -0.27(-6.05%)
Nov 13, 2019 4.560 4.590 4.410 4.460 13,562,498 -0.16(-3.46%)
Nov 12, 2019 4.680 4.740 4.560 4.620 14,589,242 -0.02(-0.43%)
Nov 11, 2019 4.440 4.670 4.410 4.640 12,877,112 +0.10(+2.20%)
Nov 08, 2019 4.210 4.560 4.160 4.540 19,581,900 +0.22(+5.09%)
Nov 07, 2019 4.390 4.420 4.160 4.320 25,073,152 +0.05(+1.17%)
Nov 06, 2019 4.400 4.590 4.270 4.270 35,600,900 -0.17(-3.83%)
Nov 05, 2019 4.300 4.840 4.110 4.440 39,168,760 +0.25(+5.97%)
Nov 04, 2019 4.060 4.290 4.060 4.190 28,536,054 +0.23(+5.81%)
Nov 01, 2019 4.010 4.110 3.810 3.960 48,229,200 +0.16(+4.21%)
Oct 31, 2019 3.880 3.920 3.690 3.800 17,760,868 -0.11(-2.81%)
Oct 30, 2019 4.120 4.230 3.900 3.910 13,623,459 -0.24(-5.78%)
Oct 29, 2019 4.070 4.220 4.035 4.150 13,241,889 +0.04(+0.97%)
Oct 28, 2019 4.140 4.310 4.075 4.110 10,479,065 -0.01(-0.24%)
Oct 25, 2019 4.090 4.170 4.015 4.120 12,365,799 +0.04(+0.98%)
Oct 24, 2019 4.150 4.170 3.970 4.080 16,810,008 -0.03(-0.73%)
Oct 23, 2019 3.800 4.120 3.730 4.110 11,012,995 +0.30(+7.87%)
Oct 22, 2019 3.720 3.920 3.685 3.810 21,149,222 +0.10(+2.70%)
Oct 21, 2019 3.850 3.930 3.700 3.710 23,690,716 -0.11(-2.88%)
Oct 18, 2019 4.080 4.110 3.820 3.820 16,123,100 -0.27(-6.60%)
Oct 17, 2019 3.960 4.100 3.920 4.090 19,843,548 +0.12(+3.02%)
Oct 16, 2019 3.920 4.030 3.890 3.970 24,444,770 +0.05(+1.28%)
Oct 15, 2019 3.810 4.020 3.750 3.920 14,563,895 +0.07(+1.82%)
Oct 14, 2019 4.000 4.070 3.790 3.850 14,462,375 -0.27(-6.55%)
Oct 11, 2019 4.080 4.200 4.040 4.120 8,051,200 +0.11(+2.74%)
Oct 10, 2019 3.940 4.060 3.750 4.010 19,747,172 +0.07(+1.78%)
Oct 09, 2019 4.000 4.030 3.860 3.940 9,611,258 +0.04(+1.03%)
Oct 08, 2019 3.890 4.070 3.830 3.900 11,209,313 -0.01(-0.26%)
Oct 07, 2019 3.920 4.070 3.840 3.910 10,768,702 -0.02(-0.51%)
Oct 04, 2019 3.960 4.050 3.790 3.930 10,835,900 -0.04(-1.01%)
Oct 03, 2019 3.870 4.040 3.750 3.970 17,854,280 +0.05(+1.28%)
Oct 02, 2019 3.970 4.140 3.880 3.920 23,075,176 -0.09(-2.24%)
Oct 01, 2019 4.390 4.480 3.980 4.010 23,355,464 -0.33(-7.60%)
Sep 30, 2019 4.410 4.415 4.210 4.340 14,369,161 -0.11(-2.47%)
Sep 27, 2019 4.450 4.580 4.350 4.450 12,783,000 -0.08(-1.77%)
Sep 26, 2019 4.530 4.660 4.310 4.530 17,150,550 -0.07(-1.52%)
Sep 25, 2019 4.440 4.620 4.400 4.600 56,740,276 +0.05(+1.10%)
Sep 24, 2019 4.410 4.670 4.410 4.550 15,208,997 +0.04(+0.89%)
Sep 23, 2019 4.630 4.750 4.455 4.510 22,957,278 -0.02(-0.44%)
Sep 20, 2019 4.560 4.660 4.490 4.530 15,293,000 -0.01(-0.22%)
Sep 19, 2019 4.770 4.800 4.510 4.540 15,943,714 -0.14(-2.99%)
Sep 18, 2019 4.690 4.730 4.565 4.680 8,601,605 -0.10(-2.09%)
Sep 17, 2019 5.260 5.280 4.770 4.780 18,347,584 -0.54(-10.15%)
Sep 16, 2019 5.130 5.360 4.910 5.320 35,049,108 +0.81(+17.96%)
Sep 13, 2019 4.510 4.590 4.370 4.510 10,669,400 +0.15(+3.44%)
Sep 12, 2019 4.480 4.710 4.350 4.360 14,459,720 -0.29(-6.24%)
Sep 11, 2019 4.790 4.840 4.430 4.650 17,698,002 -0.07(-1.48%)
Sep 10, 2019 4.700 4.860 4.630 4.720 17,509,628 +0.01(+0.21%)
Sep 09, 2019 4.350 4.740 4.310 4.710 38,770,724 +0.63(+15.44%)
Sep 06, 2019 3.980 4.180 3.980 4.080 12,390,500 -0.01(-0.24%)
Sep 05, 2019 3.840 4.130 3.805 4.090 16,708,119 +0.31(+8.20%)
Sep 04, 2019 3.860 3.920 3.750 3.780 14,806,348 +0.00(+0.00%)
Sep 03, 2019 4.000 4.070 3.760 3.780 16,533,055 -0.33(-8.03%)
Aug 30, 2019 4.320 4.360 4.060 4.110 20,177,300 -0.25(-5.73%)
Aug 29, 2019 4.240 4.415 4.240 4.360 10,708,195 +0.15(+3.56%)
Aug 28, 2019 4.060 4.295 4.020 4.210 17,739,888 +0.25(+6.31%)
Aug 27, 2019 4.190 4.230 3.950 3.960 14,105,011 -0.21(-5.04%)
Aug 26, 2019 4.290 4.365 4.130 4.170 10,118,229 -0.02(-0.48%)
Aug 23, 2019 4.400 4.470 4.150 4.190 14,888,900 -0.32(-7.10%)
Aug 22, 2019 4.590 4.750 4.495 4.510 8,024,603 -0.13(-2.80%)
Aug 21, 2019 4.550 4.670 4.500 4.640 11,462,139 +0.16(+3.57%)
Aug 20, 2019 4.570 4.580 4.365 4.480 10,761,795 -0.14(-3.03%)
Aug 19, 2019 4.580 4.655 4.503 4.620 13,171,887 +0.11(+2.44%)
Aug 16, 2019 4.340 4.550 4.250 4.510 18,426,800 +0.22(+5.13%)
Aug 15, 2019 4.210 4.370 4.150 4.290 14,230,116 +0.07(+1.66%)
Aug 14, 2019 4.400 4.420 4.080 4.220 25,709,428 -0.35(-7.66%)
Aug 13, 2019 4.660 4.930 4.530 4.570 16,853,234 -0.13(-2.77%)
Aug 12, 2019 5.120 5.160 4.680 4.700 10,928,181 -0.46(-8.91%)
Aug 09, 2019 5.050 5.220 4.975 5.160 15,324,700 +0.12(+2.38%)
Aug 08, 2019 4.900 5.060 4.735 5.040 17,129,202 +0.25(+5.22%)
Aug 07, 2019 4.310 4.900 4.260 4.790 19,251,644 +0.46(+10.62%)
Aug 06, 2019 4.370 4.460 4.230 4.330 17,141,078 +0.00(+0.00%)
Aug 05, 2019 4.420 4.430 4.130 4.330 13,012,909 -0.24(-5.25%)
Aug 02, 2019 4.570 4.660 4.462 4.570 9,650,700 +0.02(+0.44%)
Aug 01, 2019 4.800 4.850 4.320 4.550 17,588,402 -0.37(-7.52%)
Jul 31, 2019 5.080 5.160 4.870 4.920 12,842,809 -0.14(-2.77%)
Jul 30, 2019 4.750 5.100 4.660 5.060 12,262,081 +0.31(+6.53%)
Jul 29, 2019 4.890 4.930 4.670 4.750 13,754,134 -0.12(-2.46%)
Jul 26, 2019 4.990 5.050 4.850 4.870 14,624,900 -0.11(-2.21%)
Jul 25, 2019 5.290 5.340 4.920 4.980 12,947,839 -0.26(-4.96%)
Jul 24, 2019 5.360 5.530 5.160 5.240 21,727,398 -0.14(-2.60%)
Jul 23, 2019 5.130 5.420 5.120 5.380 21,007,134 +0.25(+4.87%)
Jul 22, 2019 4.880 5.180 4.870 5.130 22,009,980 +0.26(+5.34%)
Jul 19, 2019 4.800 4.920 4.730 4.870 16,953,200 +0.07(+1.46%)
Jul 18, 2019 5.240 5.240 4.730 4.800 33,556,020 -0.42(-8.05%)
Jul 17, 2019 5.700 5.700 5.175 5.220 41,458,000 -0.51(-8.90%)
Jul 16, 2019 5.450 5.805 5.430 5.730 55,690,112 +0.35(+6.51%)
Jul 15, 2019 5.670 5.840 5.310 5.380 57,242,312 -1.02(-15.94%)
Jul 12, 2019 6.540 6.590 6.400 6.400 2,824,900 -0.13(-1.99%)
Jul 11, 2019 6.730 6.760 6.370 6.530 7,705,698 -0.18(-2.68%)
Jul 10, 2019 6.580 6.740 6.565 6.710 6,044,384 +0.21(+3.23%)
Jul 09, 2019 6.370 6.500 6.260 6.500 4,422,264 +0.10(+1.56%)
Jul 08, 2019 6.430 6.540 6.330 6.400 5,098,445 -0.09(-1.39%)
Jul 05, 2019 6.200 6.585 6.200 6.490 3,181,600 +0.25(+4.01%)
Jul 03, 2019 6.270 6.360 6.175 6.240 2,199,500 +0.00(+0.00%)
Jul 02, 2019 6.670 6.670 6.230 6.240 6,262,649 -0.43(-6.45%)
Jul 01, 2019 6.960 7.010 6.580 6.670 6,462,674 +0.08(+1.21%)
Jun 28, 2019 6.410 6.670 6.360 6.590 9,283,100 +0.22(+3.45%)
Jun 27, 2019 6.410 6.530 6.290 6.370 5,449,461 -0.04(-0.62%)
Jun 26, 2019 6.380 6.565 6.330 6.410 5,644,802 +0.16(+2.56%)
Jun 25, 2019 6.240 6.340 6.170 6.250 5,110,285 -0.01(-0.16%)
Jun 24, 2019 6.380 6.460 6.200 6.260 5,501,270 -0.13(-2.03%)
Jun 21, 2019 6.670 6.750 6.390 6.390 5,869,200 -0.24(-3.62%)
Jun 20, 2019 6.570 6.710 6.490 6.630 7,242,666 +0.27(+4.25%)
Jun 19, 2019 6.530 6.530 6.270 6.360 5,781,053 -0.17(-2.60%)
Jun 18, 2019 6.290 6.631 6.280 6.530 6,305,529 +0.26(+4.15%)
Jun 17, 2019 5.960 6.300 5.865 6.270 5,249,290 +0.26(+4.33%)
Jun 14, 2019 6.200 6.270 5.920 6.010 8,705,600 -0.18(-2.91%)
Jun 13, 2019 6.300 6.330 6.000 6.190 9,685,927 +0.02(+0.32%)
Jun 12, 2019 6.210 6.260 6.040 6.170 6,679,253 -0.16(-2.53%)
Jun 11, 2019 6.300 6.440 6.200 6.330 4,616,252 +0.17(+2.76%)
Jun 10, 2019 6.260 6.340 6.100 6.160 6,555,623 -0.11(-1.75%)
Jun 07, 2019 6.320 6.445 6.190 6.270 8,717,500 -0.06(-0.95%)
Jun 06, 2019 6.180 6.355 6.030 6.330 10,892,277 +0.14(+2.26%)
Jun 05, 2019 6.510 6.540 6.080 6.190 7,365,685 -0.34(-5.21%)
Jun 04, 2019 6.380 6.710 6.350 6.530 4,976,827 +0.22(+3.49%)
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.