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:

Magnolia Oil & Gas Corp (NY: MGY )

25.28 -0.28 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.57 14.88 14.46 14.70 2,124,798 +0.32(+2.22%)
Jun 29, 2021 14.63 14.81 14.28 14.38 1,531,254 -0.05(-0.33%)
Jun 28, 2021 15.21 15.24 14.12 14.43 2,410,255 -0.82(-5.37%)
Jun 25, 2021 14.89 15.24 14.72 15.24 5,140,653 +0.52(+3.51%)
Jun 24, 2021 14.48 14.75 14.34 14.73 1,906,722 +0.26(+1.82%)
Jun 23, 2021 14.24 14.71 14.12 14.46 2,408,938 +0.40(+2.81%)
Jun 22, 2021 13.75 14.13 13.57 14.07 2,057,520 +0.24(+1.77%)
Jun 21, 2021 13.46 13.88 13.33 13.82 3,105,500 +0.52(+3.89%)
Jun 18, 2021 12.77 13.49 12.72 13.31 6,001,136 -0.71(-5.10%)
Jun 17, 2021 14.86 15.07 13.78 14.02 3,821,635 -0.87(-5.81%)
Jun 16, 2021 14.97 15.19 14.70 14.89 1,726,562 -0.14(-0.94%)
Jun 15, 2021 14.36 15.06 14.28 15.03 2,438,326 +0.75(+5.27%)
Jun 14, 2021 14.41 14.58 14.12 14.28 1,877,054 +0.04(+0.26%)
Jun 11, 2021 14.10 14.24 14.00 14.24 1,426,840 +0.36(+2.57%)
Jun 10, 2021 13.96 13.96 13.50 13.88 1,040,274 +0.16(+1.16%)
Jun 09, 2021 14.05 14.06 13.65 13.72 1,214,735 -0.23(-1.62%)
Jun 08, 2021 13.49 14.06 13.17 13.95 1,877,556 +0.36(+2.63%)
Jun 07, 2021 13.49 13.72 13.46 13.59 2,107,142 +0.26(+1.98%)
Jun 04, 2021 13.58 13.61 13.12 13.33 1,372,154 -0.07(-0.49%)
Jun 03, 2021 13.40 13.57 13.28 13.39 1,477,557 -0.14(-1.04%)
Jun 02, 2021 13.17 13.64 12.79 13.53 3,558,735 +0.59(+4.58%)
Jun 01, 2021 12.41 12.98 12.38 12.94 3,428,314 +0.79(+6.50%)
May 28, 2021 11.80 12.22 11.69 12.15 3,049,630 +0.35(+2.95%)
May 27, 2021 11.79 11.85 11.61 11.80 1,484,942 +0.35(+3.04%)
May 26, 2021 10.98 11.51 10.90 11.45 1,418,659 +0.43(+3.93%)
May 25, 2021 11.31 11.44 10.99 11.02 1,202,960 -0.40(-3.54%)
May 24, 2021 11.30 11.49 10.95 11.43 1,423,940 +0.32(+2.88%)
May 21, 2021 11.33 11.42 11.11 11.11 1,085,306 -0.12(-1.09%)
May 20, 2021 11.19 11.28 10.94 11.23 1,114,885 +0.06(+0.50%)
May 19, 2021 11.07 11.40 10.96 11.17 1,741,338 -0.30(-2.62%)
May 18, 2021 12.04 12.12 11.46 11.47 1,575,684 -0.60(-4.98%)
May 17, 2021 11.60 12.08 11.60 12.07 1,175,322 +0.40(+3.47%)
May 14, 2021 11.14 11.79 11.14 11.67 1,146,152 +0.73(+6.71%)
May 13, 2021 11.09 11.60 10.70 10.94 1,776,587 -0.33(-2.92%)
May 12, 2021 11.40 11.72 11.19 11.27 1,270,777 +0.01(+0.08%)
May 11, 2021 10.96 11.60 10.85 11.26 1,492,272 -0.23(-1.97%)
May 10, 2021 11.72 12.06 11.48 11.48 1,423,998 -0.10(-0.89%)
May 07, 2021 11.08 11.61 10.95 11.59 1,556,640 +0.30(+2.67%)
May 06, 2021 11.41 11.41 11.04 11.28 1,212,303 -0.06(-0.50%)
May 05, 2021 11.25 11.73 10.75 11.34 2,321,603 +0.61(+5.70%)
May 04, 2021 10.76 10.87 10.25 10.73 1,278,903 -0.01(-0.09%)
May 03, 2021 10.83 10.86 10.59 10.74 2,192,778 +0.15(+1.42%)
Apr 30, 2021 10.74 11.10 10.56 10.59 1,020,216 -0.41(-3.76%)
Apr 29, 2021 11.14 11.24 10.89 11.00 1,326,894 +0.08(+0.69%)
Apr 28, 2021 10.41 11.03 10.37 10.93 1,572,728 +0.57(+5.54%)
Apr 27, 2021 10.34 10.47 10.10 10.35 964,596 +0.02(+0.18%)
Apr 26, 2021 10.09 10.40 10.03 10.33 1,137,209 +0.22(+2.14%)
Apr 23, 2021 10.12 10.36 10.05 10.12 1,098,163 +0.01(+0.09%)
Apr 22, 2021 10.29 10.29 9.996 10.11 1,428,712 -0.06(-0.55%)
Apr 21, 2021 9.705 10.26 9.677 10.17 1,151,105 +0.14(+1.41%)
Apr 20, 2021 10.33 10.38 9.808 10.02 1,431,843 -0.39(-3.70%)
Apr 19, 2021 10.39 10.64 10.23 10.41 1,350,709 -0.04(-0.36%)
Apr 16, 2021 10.89 10.89 10.45 10.45 727,359 -0.39(-3.56%)
Apr 15, 2021 11.00 11.04 10.64 10.83 1,107,354 -0.18(-1.62%)
Apr 14, 2021 10.37 11.27 10.37 11.01 2,074,903 +0.77(+7.53%)
Apr 13, 2021 10.60 10.63 10.24 10.24 1,722,444 -0.37(-3.46%)
Apr 12, 2021 11.12 11.29 10.59 10.61 1,423,971 -0.35(-3.18%)
Apr 09, 2021 11.01 11.18 10.87 10.96 910,262 -0.07(-0.60%)
Apr 08, 2021 11.12 11.25 10.79 11.02 2,066,238 -0.24(-2.09%)
Apr 07, 2021 11.08 11.27 10.95 11.26 1,495,369 +0.22(+1.96%)
Apr 06, 2021 11.15 11.53 10.84 11.04 1,863,828 +0.06(+0.51%)
Apr 05, 2021 11.40 11.47 10.83 10.98 1,496,173 -0.48(-4.18%)
Apr 01, 2021 10.95 11.47 10.81 11.46 1,659,208 +0.67(+6.18%)
Mar 31, 2021 10.91 11.14 10.80 10.80 2,272,812 -0.13(-1.20%)
Mar 30, 2021 10.71 10.96 10.63 10.93 1,671,478 +0.09(+0.87%)
Mar 29, 2021 11.06 11.12 10.62 10.83 2,244,259 -0.38(-3.36%)
Mar 26, 2021 10.96 11.22 10.68 11.21 2,395,712 +0.55(+5.21%)
Mar 25, 2021 9.883 10.65 9.827 10.65 2,240,819 +0.48(+4.71%)
Mar 24, 2021 10.41 10.65 10.10 10.18 1,977,974 +0.08(+0.74%)
Mar 23, 2021 10.34 10.49 9.808 10.10 3,558,295 -0.69(-6.36%)
Mar 22, 2021 10.92 10.97 10.54 10.79 2,012,979 -0.21(-1.88%)
Mar 19, 2021 10.34 11.03 10.18 10.99 4,412,752 +0.70(+6.76%)
Mar 18, 2021 11.08 11.13 10.21 10.30 2,829,944 -0.86(-7.67%)
Mar 17, 2021 11.31 11.56 10.94 11.15 2,605,257 -0.25(-2.23%)
Mar 16, 2021 11.60 11.75 11.12 11.41 2,298,433 -0.47(-3.96%)
Mar 15, 2021 11.82 11.98 11.60 11.88 1,332,343 -0.08(-0.71%)
Mar 12, 2021 12.46 12.55 11.83 11.96 1,458,333 -0.38(-3.05%)
Mar 11, 2021 12.19 12.50 12.11 12.34 2,051,489 +0.44(+3.72%)
Mar 10, 2021 11.96 12.21 11.55 11.90 2,461,032 -0.12(-1.02%)
Mar 09, 2021 12.05 12.32 11.75 12.02 3,033,196 -0.02(-0.16%)
Mar 08, 2021 12.37 12.45 11.71 12.04 2,101,358 -0.04(-0.31%)
Mar 05, 2021 11.68 12.12 11.17 12.07 4,957,740 +0.82(+7.27%)
Mar 04, 2021 11.02 11.87 10.96 11.26 6,534,015 +0.27(+2.48%)
Mar 03, 2021 10.18 11.37 10.11 10.98 19,080,834 -0.16(-1.43%)
Mar 02, 2021 11.36 11.57 11.13 11.14 1,691,288 -0.20(-1.74%)
Mar 01, 2021 11.75 12.09 11.18 11.34 2,193,962 +0.00(+0.00%)
Feb 26, 2021 11.32 11.66 11.03 11.34 2,500,775 -0.12(-1.07%)
Feb 25, 2021 12.03 12.11 11.35 11.46 3,766,322 -0.50(-4.17%)
Feb 24, 2021 11.26 12.18 11.01 11.96 3,288,415 +1.02(+9.28%)
Feb 23, 2021 9.846 10.99 9.329 10.95 3,433,684 +1.27(+13.12%)
Feb 22, 2021 9.592 10.03 9.573 9.677 1,971,176 +0.17(+1.78%)
Feb 19, 2021 9.338 9.592 9.338 9.507 1,295,954 +0.24(+2.54%)
Feb 18, 2021 9.648 9.752 9.235 9.272 1,549,528 -0.42(-4.36%)
Feb 17, 2021 9.630 9.733 9.343 9.695 2,089,829 +0.10(+1.08%)
Feb 16, 2021 9.404 9.808 9.404 9.592 2,092,227 +0.25(+2.72%)
Feb 12, 2021 9.000 9.404 9.000 9.338 2,440,587 +0.24(+2.58%)
Feb 11, 2021 9.366 9.404 8.971 9.103 1,605,606 -0.20(-2.12%)
Feb 10, 2021 9.300 9.404 9.075 9.300 1,690,894 +0.09(+1.02%)
Feb 09, 2021 9.188 9.357 8.971 9.206 2,015,159 -0.10(-1.11%)
Feb 08, 2021 9.065 9.394 9.056 9.310 1,872,435 +0.37(+4.10%)
Feb 05, 2021 9.263 9.263 8.849 8.943 1,925,481 -0.14(-1.55%)
Feb 04, 2021 9.000 9.216 8.764 9.084 2,836,649 +0.18(+2.01%)
Feb 03, 2021 8.463 8.953 8.463 8.905 1,680,391 +0.54(+6.40%)
Feb 02, 2021 8.511 8.652 8.313 8.369 1,922,126 +0.06(+0.68%)
Feb 01, 2021 8.125 8.398 8.003 8.313 1,436,723 +0.35(+4.37%)
Jan 29, 2021 8.238 8.539 7.899 7.965 2,327,017 -0.38(-4.51%)
Jan 28, 2021 8.661 8.793 8.247 8.341 3,428,370 -0.18(-2.10%)
Jan 27, 2021 8.379 8.971 8.294 8.520 3,193,983 -0.07(-0.77%)
Jan 26, 2021 9.047 9.404 8.576 8.586 2,260,767 -0.29(-3.28%)
Jan 25, 2021 8.435 8.953 8.238 8.877 2,872,385 +0.31(+3.62%)
Jan 22, 2021 8.097 8.567 7.937 8.567 1,150,588 +0.18(+2.13%)
Jan 21, 2021 8.633 8.717 8.257 8.388 2,027,958 -0.24(-2.73%)
Jan 20, 2021 8.567 8.849 8.454 8.623 1,593,037 +0.14(+1.66%)
Jan 19, 2021 8.463 8.548 8.294 8.482 3,084,810 +0.26(+3.20%)
Jan 15, 2021 8.210 8.473 8.125 8.219 4,027,060 -0.21(-2.46%)
Jan 14, 2021 8.219 8.548 8.181 8.426 4,033,842 +0.25(+3.11%)
Jan 13, 2021 8.454 8.454 8.022 8.172 2,870,506 -0.25(-3.01%)
Jan 12, 2021 8.407 8.633 8.294 8.426 8,041,497 +0.23(+2.75%)
Jan 11, 2021 7.692 8.200 7.692 8.200 1,284,804 +0.24(+3.07%)
Jan 08, 2021 8.078 8.087 7.843 7.956 1,414,203 -0.04(-0.47%)
Jan 07, 2021 7.937 8.097 7.805 7.993 1,473,897 +0.13(+1.67%)
Jan 06, 2021 7.617 7.871 7.457 7.862 1,991,691 +0.39(+5.16%)
Jan 05, 2021 6.949 7.542 6.921 7.476 4,329,288 +0.65(+9.50%)
Jan 04, 2021 6.780 6.874 6.620 6.827 1,352,384 +0.19(+2.83%)
Dec 31, 2020 6.639 6.639 6.639 961,256 -0.33(-4.72%)
Dec 30, 2020 6.743 7.076 6.743 6.968 961,256 +0.24(+3.64%)
Dec 29, 2020 6.940 7.006 6.719 6.724 957,103 -0.15(-2.19%)
Dec 28, 2020 6.912 7.025 6.827 6.874 1,539,626 -0.05(-0.68%)
Dec 24, 2020 7.062 7.062 6.855 6.921 407,810 -0.16(-2.26%)
Dec 23, 2020 6.743 7.147 6.649 7.081 1,116,230 +0.47(+7.11%)
Dec 22, 2020 6.837 6.893 6.611 6.611 1,184,377 -0.30(-4.35%)
Dec 21, 2020 6.620 7.044 6.592 6.912 1,521,296 -0.11(-1.61%)
Dec 18, 2020 7.194 7.307 6.992 7.025 3,332,772 -0.15(-2.10%)
Dec 17, 2020 7.166 7.279 6.959 7.175 1,571,967 +0.08(+1.06%)
Dec 16, 2020 7.373 7.373 7.100 7.100 1,628,734 -0.11(-1.56%)
Dec 15, 2020 7.166 7.260 7.025 7.213 1,300,518 +0.16(+2.27%)
Dec 14, 2020 7.438 7.448 7.053 7.053 1,281,983 -0.21(-2.85%)
Dec 11, 2020 7.523 7.561 7.072 7.260 1,688,983 -0.31(-4.10%)
Dec 10, 2020 7.053 7.570 7.053 7.570 1,508,767 +0.45(+6.34%)
Dec 09, 2020 7.166 7.255 6.968 7.119 1,639,856 +0.07(+0.93%)
Dec 08, 2020 6.874 7.109 6.865 7.053 1,298,363 +0.16(+2.32%)
Dec 07, 2020 6.931 7.034 6.724 6.893 2,087,943 -0.08(-1.08%)
Dec 04, 2020 6.526 6.996 6.526 6.968 2,024,802 +0.61(+9.62%)
Dec 03, 2020 6.169 6.395 6.113 6.357 3,747,675 +0.28(+4.64%)
Dec 02, 2020 5.746 6.338 5.708 6.075 1,970,312 +0.22(+3.69%)
Dec 01, 2020 6.075 6.098 5.830 5.859 2,067,672 -0.02(-0.32%)
Nov 30, 2020 6.329 6.338 5.877 5.877 2,279,149 -0.71(-10.71%)
Nov 27, 2020 6.395 6.592 6.395 6.583 1,323,602 +0.09(+1.45%)
Nov 25, 2020 6.432 6.625 6.404 6.489 1,792,238 -0.07(-1.00%)
Nov 24, 2020 6.620 6.710 6.381 6.555 2,447,842 +0.32(+5.13%)
Nov 23, 2020 5.765 6.348 5.755 6.235 3,576,516 +0.59(+10.50%)
Nov 20, 2020 5.548 5.736 5.511 5.642 1,788,304 +0.03(+0.50%)
Nov 19, 2020 5.407 5.614 5.360 5.614 1,333,279 +0.19(+3.47%)
Nov 18, 2020 5.746 5.915 5.426 5.426 2,064,421 -0.24(-4.15%)
Nov 17, 2020 5.388 5.802 5.323 5.661 1,948,082 +0.16(+2.91%)
Nov 16, 2020 5.379 5.511 5.271 5.501 1,973,755 +0.39(+7.54%)
Nov 13, 2020 4.899 5.144 4.852 5.116 1,409,311 +0.27(+5.63%)
Nov 12, 2020 4.749 5.040 4.730 4.843 2,200,556 -0.05(-0.96%)
Nov 11, 2020 4.918 4.993 4.768 4.890 2,314,134 +0.05(+0.97%)
Nov 10, 2020 4.815 4.918 4.608 4.843 3,065,789 +0.15(+3.21%)
Nov 09, 2020 4.523 4.965 4.420 4.693 4,225,653 +0.77(+19.66%)
Nov 06, 2020 4.119 4.213 3.860 3.921 3,578,734 +0.04(+0.97%)
Nov 05, 2020 3.931 4.100 3.846 3.884 1,798,329 -0.01(-0.24%)
Nov 04, 2020 4.138 4.222 3.884 3.893 1,785,823 -0.28(-6.76%)
Nov 03, 2020 4.382 4.449 4.171 4.175 1,310,006 -0.08(-1.99%)
Nov 02, 2020 4.138 4.298 3.998 4.260 1,473,808 +0.18(+4.38%)
Oct 30, 2020 4.157 4.175 4.001 4.081 1,311,479 -0.10(-2.47%)
Oct 29, 2020 4.044 4.222 3.917 4.185 1,649,374 +0.09(+2.30%)
Oct 28, 2020 4.288 4.326 4.091 4.091 1,724,460 -0.33(-7.45%)
Oct 27, 2020 4.401 4.495 4.316 4.420 1,065,714 -0.02(-0.42%)
Oct 26, 2020 4.608 4.645 4.354 4.439 1,823,553 -0.28(-5.98%)
Oct 23, 2020 4.909 4.965 4.683 4.721 1,437,916 -0.17(-3.46%)
Oct 22, 2020 4.749 4.928 4.674 4.890 1,437,811 +0.20(+4.21%)
Oct 21, 2020 4.655 4.834 4.627 4.693 1,323,576 +0.00(+0.00%)
Oct 20, 2020 4.664 4.777 4.608 4.693 900,384 +0.06(+1.22%)
Oct 19, 2020 4.721 4.768 4.589 4.636 1,576,729 -0.08(-1.79%)
Oct 16, 2020 4.899 4.946 4.716 4.721 870,810 -0.22(-4.38%)
Oct 15, 2020 4.730 4.937 4.660 4.937 914,244 +0.10(+2.14%)
Oct 14, 2020 4.721 5.022 4.721 4.834 1,442,919 +0.08(+1.58%)
Oct 13, 2020 4.730 4.871 4.721 4.758 948,959 -0.06(-1.17%)
Oct 12, 2020 4.787 4.852 4.660 4.815 2,256,190 -0.04(-0.78%)
Oct 09, 2020 5.088 5.163 4.805 4.852 1,393,679 -0.18(-3.55%)
Oct 08, 2020 5.003 5.069 4.871 5.031 1,906,927 +0.08(+1.71%)
Oct 07, 2020 4.824 4.965 4.796 4.946 1,596,719 +0.14(+2.94%)
Oct 06, 2020 5.219 5.341 4.796 4.805 1,910,848 -0.27(-5.37%)
Oct 05, 2020 5.097 5.238 5.059 5.078 1,676,240 +0.10(+2.08%)
Oct 02, 2020 4.655 5.078 4.580 4.975 2,769,175 +0.19(+3.93%)
Oct 01, 2020 4.777 4.862 4.702 4.787 2,643,740 -0.08(-1.55%)
Sep 30, 2020 5.172 5.191 4.834 4.862 1,878,254 -0.26(-5.14%)
Sep 29, 2020 5.219 5.247 4.946 5.125 1,401,731 -0.14(-2.68%)
Sep 28, 2020 5.257 5.351 5.120 5.266 1,375,059 +0.10(+2.00%)
Sep 25, 2020 4.956 5.247 4.937 5.163 2,159,002 +0.10(+2.04%)
Sep 24, 2020 4.965 5.219 4.824 5.059 2,820,560 +0.22(+4.47%)
Sep 23, 2020 5.182 5.247 4.843 4.843 1,500,754 -0.33(-6.36%)
Sep 22, 2020 5.247 5.346 5.144 5.172 2,290,974 -0.05(-0.90%)
Sep 21, 2020 5.586 5.586 5.191 5.219 2,502,279 -0.52(-9.02%)
Sep 18, 2020 5.934 6.000 5.680 5.736 3,260,993 -0.16(-2.71%)
Sep 17, 2020 5.595 6.018 5.558 5.896 2,311,042 +0.19(+3.29%)
Sep 16, 2020 5.577 5.924 5.529 5.708 2,959,452 +0.17(+3.06%)
Sep 15, 2020 5.595 5.689 5.506 5.539 1,622,158 -0.01(-0.17%)
Sep 14, 2020 5.586 5.624 5.304 5.548 1,665,615 -0.04(-0.67%)
Sep 11, 2020 5.539 5.699 5.435 5.586 2,633,274 +0.08(+1.37%)
Sep 10, 2020 5.435 5.567 5.417 5.511 2,362,557 +0.05(+0.86%)
Sep 09, 2020 5.426 5.539 5.341 5.464 1,061,378 +0.11(+2.11%)
Sep 08, 2020 5.652 5.652 5.308 5.351 2,010,514 -0.39(-6.72%)
Sep 04, 2020 5.830 5.896 5.605 5.736 787,759 +0.05(+0.83%)
Sep 03, 2020 5.868 5.962 5.671 5.689 1,729,075 -0.17(-2.89%)
Sep 02, 2020 6.075 6.075 5.849 5.859 1,032,275 -0.24(-4.01%)
Sep 01, 2020 6.047 6.141 5.906 6.103 793,160 +0.05(+0.78%)
Aug 31, 2020 6.216 6.244 6.000 6.056 1,408,151 -0.18(-2.87%)
Aug 28, 2020 6.018 6.319 5.957 6.235 1,640,067 +0.22(+3.59%)
Aug 27, 2020 6.047 6.319 5.887 6.018 2,409,944 +0.35(+6.14%)
Aug 26, 2020 5.924 5.943 5.671 5.671 1,248,806 -0.25(-4.29%)
Aug 25, 2020 5.934 6.000 5.868 5.924 847,150 +0.07(+1.12%)
Aug 24, 2020 5.671 5.901 5.595 5.859 1,474,804 +0.24(+4.18%)
Aug 21, 2020 5.727 5.788 5.609 5.624 955,669 -0.21(-3.55%)
Aug 20, 2020 5.943 6.037 5.783 5.830 1,133,770 -0.23(-3.73%)
Aug 19, 2020 6.160 6.216 6.037 6.056 889,898 -0.08(-1.23%)
Aug 18, 2020 6.329 6.348 6.094 6.131 1,117,017 -0.29(-4.54%)
Aug 17, 2020 6.470 6.507 6.329 6.423 737,232 -0.10(-1.58%)
Aug 14, 2020 6.395 6.602 6.376 6.526 748,201 +0.06(+0.87%)
Aug 13, 2020 6.611 6.686 6.348 6.470 1,068,950 -0.04(-0.58%)
Aug 12, 2020 6.489 6.710 6.395 6.507 1,235,284 +0.17(+2.67%)
Aug 11, 2020 6.404 6.677 6.334 6.338 1,856,687 +0.12(+1.97%)
Aug 10, 2020 5.953 6.343 5.924 6.216 1,497,679 +0.30(+5.09%)
Aug 07, 2020 5.746 5.962 5.614 5.915 1,911,551 +0.17(+2.95%)
Aug 06, 2020 5.652 6.047 5.529 5.746 1,685,131 -0.24(-3.93%)
Aug 05, 2020 5.934 6.075 5.802 5.981 1,223,478 +0.23(+3.92%)
Aug 04, 2020 5.529 5.887 5.520 5.755 1,490,825 +0.20(+3.55%)
Aug 03, 2020 5.652 5.661 5.445 5.558 1,088,538 -0.07(-1.17%)
Jul 31, 2020 5.464 5.633 5.431 5.624 1,796,066 +0.06(+1.01%)
Jul 30, 2020 5.699 5.699 5.371 5.567 1,807,662 -0.13(-2.31%)
Jul 29, 2020 5.614 5.736 5.558 5.699 1,444,257 +0.08(+1.51%)
Jul 28, 2020 5.981 6.066 5.586 5.614 2,256,550 -0.43(-7.15%)
Jul 27, 2020 6.141 6.301 6.018 6.047 1,168,248 -0.24(-3.74%)
Jul 24, 2020 6.395 6.526 6.272 6.282 1,222,048 -0.16(-2.48%)
Jul 23, 2020 6.526 6.639 6.385 6.442 1,476,282 -0.15(-2.28%)
Jul 22, 2020 6.583 6.649 6.413 6.592 1,382,282 -0.13(-1.96%)
Jul 21, 2020 6.395 6.724 6.395 6.724 1,787,922 +0.49(+7.84%)
Jul 20, 2020 6.113 6.282 6.056 6.235 1,073,081 +0.07(+1.07%)
Jul 17, 2020 6.348 6.634 6.155 6.169 1,426,751 -0.12(-1.94%)
Jul 16, 2020 6.329 6.498 6.141 6.291 1,807,029 -0.12(-1.91%)
Jul 15, 2020 6.272 6.545 6.244 6.413 1,895,551 +0.31(+5.08%)
Jul 14, 2020 5.736 6.122 5.642 6.103 1,883,866 +0.41(+7.27%)
Jul 13, 2020 6.084 6.103 5.671 5.689 2,031,907 -0.28(-4.72%)
Jul 10, 2020 5.642 6.188 5.642 5.971 1,991,624 +0.27(+4.79%)
Jul 09, 2020 5.887 5.943 5.652 5.699 2,226,660 -0.24(-3.96%)
Jul 08, 2020 5.953 6.009 5.812 5.934 2,140,177 -0.07(-1.10%)
Jul 07, 2020 6.018 6.094 5.934 6.000 1,572,256 -0.13(-2.15%)
Jul 06, 2020 6.357 6.451 6.094 6.131 2,458,515 -0.12(-1.95%)
Jul 02, 2020 6.188 6.390 6.037 6.254 2,869,240 +0.31(+5.22%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.