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 )

12.28 +0.06 (+0.49%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 30, 2021 8.975 9.070 8.920 8.930 308,813 -0.23(-2.51%)
Jul 29, 2021 9.120 9.190 9.120 9.160 162,043 +0.09(+0.99%)
Jul 28, 2021 8.960 9.090 8.949 9.070 142,125 +0.17(+1.91%)
Jul 27, 2021 8.830 8.940 8.775 8.900 154,965 -0.11(-1.22%)
Jul 26, 2021 8.840 9.030 8.840 9.010 179,466 +0.34(+3.92%)
Jul 23, 2021 8.650 8.690 8.570 8.670 127,562 +0.10(+1.17%)
Jul 22, 2021 8.650 8.650 8.520 8.570 87,364 -0.04(-0.46%)
Jul 21, 2021 8.460 8.620 8.450 8.610 493,226 +0.38(+4.62%)
Jul 20, 2021 8.020 8.260 7.970 8.230 332,347 +0.21(+2.62%)
Jul 19, 2021 8.020 8.100 7.910 8.020 509,672 -0.39(-4.69%)
Jul 16, 2021 8.590 8.590 8.386 8.415 221,622 -0.40(-4.48%)
Jul 15, 2021 8.720 8.830 8.720 8.810 134,357 +0.03(+0.31%)
Jul 14, 2021 8.840 8.880 8.760 8.783 140,256 +0.16(+1.89%)
Jul 13, 2021 8.640 8.700 8.590 8.620 155,093 -0.12(-1.41%)
Jul 12, 2021 8.669 8.790 8.635 8.743 417,443 -0.07(-0.81%)
Jul 09, 2021 8.690 8.840 8.660 8.815 150,682 +0.32(+3.83%)
Jul 08, 2021 8.380 8.510 8.310 8.490 272,353 -0.24(-2.75%)
Jul 07, 2021 8.540 8.800 8.540 8.730 425,146 +0.20(+2.28%)
Jul 06, 2021 8.720 8.720 8.430 8.535 1,311,068 -0.18(-2.01%)
Jul 02, 2021 8.640 8.710 8.590 8.710 543,963 +0.19(+2.23%)
Jul 01, 2021 8.660 8.680 8.450 8.520 1,355,394 -0.03(-0.35%)
Jun 30, 2021 8.510 8.600 8.490 8.550 188,998 -0.07(-0.81%)
Jun 29, 2021 8.638 8.670 8.610 8.620 205,490 +0.09(+1.06%)
Jun 28, 2021 8.640 8.660 8.530 8.530 194,449 -0.18(-2.07%)
Jun 25, 2021 8.770 8.790 8.680 8.710 151,607 -0.02(-0.23%)
Jun 24, 2021 8.674 8.740 8.610 8.730 293,658 +0.16(+1.87%)
Jun 23, 2021 8.720 8.760 8.570 8.570 209,572 +0.04(+0.47%)
Jun 22, 2021 8.490 8.560 8.430 8.530 343,593 +0.15(+1.79%)
Jun 21, 2021 8.230 8.390 8.210 8.380 251,321 +0.25(+3.08%)
Jun 18, 2021 8.210 8.260 8.080 8.130 392,448 -0.33(-3.93%)
Jun 17, 2021 8.590 8.630 8.360 8.463 373,280 -0.27(-3.06%)
Jun 16, 2021 8.820 8.940 8.695 8.730 544,501 -0.30(-3.32%)
Jun 15, 2021 8.940 9.060 8.890 9.030 391,323 -0.17(-1.85%)
Jun 14, 2021 9.180 9.240 9.160 9.200 149,223 -0.04(-0.48%)
Jun 11, 2021 9.250 9.270 9.190 9.244 170,608 +0.23(+2.60%)
Jun 10, 2021 9.030 9.130 8.980 9.010 128,001 +0.06(+0.67%)
Jun 09, 2021 8.990 9.000 8.910 8.950 200,370 -0.17(-1.86%)
Jun 08, 2021 9.090 9.140 9.015 9.120 113,517 +0.01(+0.11%)
Jun 07, 2021 9.230 9.230 9.100 9.110 248,970 -0.21(-2.25%)
Jun 04, 2021 9.290 9.350 9.254 9.320 147,662 +0.19(+2.08%)
Jun 03, 2021 9.170 9.180 9.070 9.130 334,712 -0.24(-2.56%)
Jun 02, 2021 9.340 9.430 9.290 9.370 257,727 +0.03(+0.32%)
Jun 01, 2021 9.340 9.400 9.300 9.340 554,078 +0.29(+3.20%)
May 28, 2021 9.070 9.120 9.030 9.050 326,933 -0.06(-0.66%)
May 27, 2021 9.030 9.120 9.010 9.110 446,361 +0.47(+5.44%)
May 26, 2021 8.540 8.660 8.510 8.640 387,364 +0.12(+1.41%)
May 25, 2021 8.630 8.690 8.520 8.520 870,236 -0.25(-2.85%)
May 24, 2021 8.720 8.810 8.680 8.770 435,527 +0.05(+0.57%)
May 21, 2021 8.820 8.835 8.690 8.720 281,310 -0.08(-0.91%)
May 20, 2021 8.740 8.830 8.690 8.800 419,585 -0.01(-0.11%)
May 19, 2021 8.790 8.900 8.690 8.810 318,931 -0.31(-3.40%)
May 18, 2021 9.270 9.280 9.090 9.120 394,683 -0.09(-0.98%)
May 17, 2021 9.070 9.230 9.010 9.210 374,007 +0.06(+0.66%)
May 14, 2021 9.060 9.150 9.030 9.150 281,676 +0.02(+0.22%)
May 13, 2021 9.090 9.200 8.980 9.130 427,045 -0.13(-1.40%)
May 12, 2021 9.300 9.480 9.210 9.260 540,144 -0.10(-1.07%)
May 11, 2021 9.040 9.360 9.000 9.360 401,948 +0.13(+1.41%)
May 10, 2021 9.300 9.330 9.170 9.230 748,356 +0.17(+1.88%)
May 07, 2021 8.850 9.060 8.820 9.060 555,728 +0.43(+4.98%)
May 06, 2021 8.580 8.640 8.470 8.630 270,056 +0.06(+0.70%)
May 05, 2021 8.450 8.610 8.420 8.570 352,755 +0.31(+3.75%)
May 04, 2021 8.260 8.328 8.140 8.260 266,796 +0.04(+0.49%)
May 03, 2021 8.160 8.230 8.100 8.220 176,828 +0.12(+1.48%)
Apr 30, 2021 8.250 8.260 8.100 8.100 173,700 -0.29(-3.51%)
Apr 29, 2021 8.430 8.430 8.260 8.395 317,713 -0.09(-1.00%)
Apr 28, 2021 8.410 8.500 8.380 8.480 319,353 +0.12(+1.44%)
Apr 27, 2021 8.340 8.420 8.330 8.360 229,765 -0.12(-1.42%)
Apr 26, 2021 8.400 8.500 8.370 8.480 258,442 +0.25(+3.04%)
Apr 23, 2021 8.080 8.240 8.080 8.230 120,500 +0.20(+2.49%)
Apr 22, 2021 8.160 8.160 7.990 8.030 180,073 -0.15(-1.83%)
Apr 21, 2021 8.090 8.240 7.990 8.180 209,194 +0.08(+0.99%)
Apr 20, 2021 8.270 8.300 8.010 8.100 403,246 -0.39(-4.59%)
Apr 19, 2021 8.370 8.490 8.370 8.490 332,457 +0.15(+1.80%)
Apr 16, 2021 8.300 8.340 8.230 8.340 292,100 -0.07(-0.83%)
Apr 15, 2021 8.349 8.410 8.300 8.410 566,197 +0.11(+1.33%)
Apr 14, 2021 8.110 8.310 8.110 8.300 453,712 +0.45(+5.73%)
Apr 13, 2021 7.830 7.870 7.790 7.850 274,302 +0.03(+0.38%)
Apr 12, 2021 7.860 7.860 7.770 7.820 114,525 -0.11(-1.39%)
Apr 09, 2021 7.900 7.935 7.860 7.930 139,900 -0.12(-1.43%)
Apr 08, 2021 8.000 8.060 7.930 8.045 96,006 +0.04(+0.50%)
Apr 07, 2021 7.970 8.060 7.940 8.005 115,641 -0.00(-0.06%)
Apr 06, 2021 8.100 8.135 7.993 8.010 104,866 -0.09(-1.11%)
Apr 05, 2021 8.160 8.160 7.890 8.100 237,623 +0.19(+2.41%)
Apr 01, 2021 7.865 7.910 7.800 7.910 214,600 +0.07(+0.89%)
Mar 31, 2021 7.850 7.900 7.790 7.840 181,007 +0.03(+0.38%)
Mar 30, 2021 7.780 7.840 7.750 7.810 160,480 +0.00(+0.00%)
Mar 29, 2021 7.720 7.850 7.710 7.810 305,319 -0.08(-1.01%)
Mar 26, 2021 7.660 7.895 7.660 7.890 250,900 +0.51(+6.98%)
Mar 25, 2021 7.280 7.390 7.200 7.375 331,682 -0.12(-1.67%)
Mar 24, 2021 7.430 7.620 7.410 7.500 444,140 +0.16(+2.18%)
Mar 23, 2021 7.520 7.550 7.340 7.340 390,987 -0.39(-5.05%)
Mar 22, 2021 7.780 7.795 7.670 7.730 225,963 -0.04(-0.51%)
Mar 19, 2021 7.690 7.820 7.590 7.770 314,300 -0.04(-0.51%)
Mar 18, 2021 7.880 7.970 7.800 7.810 241,274 -0.09(-1.14%)
Mar 17, 2021 7.815 7.950 7.775 7.900 166,582 +0.00(+0.00%)
Mar 16, 2021 7.940 7.950 7.820 7.900 278,797 -0.03(-0.38%)
Mar 15, 2021 7.932 7.970 7.770 7.930 502,750 -0.16(-1.92%)
Mar 12, 2021 7.924 8.090 7.924 8.085 205,900 +0.01(+0.06%)
Mar 11, 2021 7.950 8.080 7.920 8.080 285,591 +0.21(+2.62%)
Mar 10, 2021 7.823 7.900 7.770 7.874 254,268 +0.02(+0.31%)
Mar 09, 2021 7.830 7.940 7.730 7.850 423,716 -0.13(-1.63%)
Mar 08, 2021 7.940 8.050 7.880 7.980 313,026 +0.03(+0.38%)
Mar 05, 2021 8.050 8.060 7.700 7.950 322,300 +0.18(+2.27%)
Mar 04, 2021 8.000 8.060 7.680 7.774 673,682 -0.52(-6.23%)
Mar 03, 2021 8.280 8.360 8.191 8.290 301,125 -0.02(-0.24%)
Mar 02, 2021 8.265 8.350 8.250 8.310 259,547 +0.01(+0.12%)
Mar 01, 2021 8.200 8.300 8.170 8.300 562,342 +0.25(+3.11%)
Feb 26, 2021 8.220 8.235 8.010 8.050 644,000 -0.29(-3.48%)
Feb 25, 2021 8.645 8.669 8.270 8.340 346,731 -0.28(-3.25%)
Feb 24, 2021 8.436 8.620 8.360 8.620 641,391 +0.02(+0.23%)
Feb 23, 2021 8.340 8.610 8.150 8.600 646,973 +0.08(+0.89%)
Feb 22, 2021 8.352 8.670 8.340 8.524 1,319,792 +0.25(+3.08%)
Feb 19, 2021 8.280 8.430 8.260 8.270 1,019,200 +0.18(+2.22%)
Feb 18, 2021 8.160 8.180 8.000 8.090 593,055 +0.08(+1.00%)
Feb 17, 2021 8.030 8.100 7.900 8.010 408,411 +0.04(+0.50%)
Feb 16, 2021 7.930 8.010 7.930 7.970 898,450 +0.52(+6.98%)
Feb 12, 2021 7.280 7.450 7.259 7.450 274,600 +0.05(+0.68%)
Feb 11, 2021 7.380 7.430 7.331 7.399 509,682 -0.02(-0.28%)
Feb 10, 2021 7.550 7.600 7.335 7.420 291,496 +0.11(+1.50%)
Feb 09, 2021 7.260 7.320 7.200 7.310 367,040 +0.06(+0.83%)
Feb 08, 2021 7.260 7.310 7.210 7.250 419,694 +0.14(+1.97%)
Feb 05, 2021 7.040 7.120 6.950 7.110 266,200 +0.41(+6.05%)
Feb 04, 2021 6.710 6.730 6.660 6.705 259,745 -0.05(-0.74%)
Feb 03, 2021 6.680 6.770 6.650 6.755 288,345 +0.04(+0.66%)
Feb 02, 2021 6.650 6.760 6.590 6.710 355,500 -0.12(-1.76%)
Feb 01, 2021 6.890 6.900 6.750 6.830 530,232 +0.18(+2.71%)
Jan 29, 2021 6.820 6.820 6.625 6.650 430,400 -0.15(-2.21%)
Jan 28, 2021 6.790 6.880 6.700 6.800 346,368 +0.34(+5.34%)
Jan 27, 2021 6.580 6.600 6.380 6.455 888,530 -0.50(-7.12%)
Jan 26, 2021 7.005 7.016 6.920 6.950 247,816 -0.15(-2.11%)
Jan 25, 2021 6.910 7.100 6.850 7.100 525,049 -0.28(-3.73%)
Jan 22, 2021 7.350 7.400 7.310 7.375 734,500 -0.18(-2.45%)
Jan 21, 2021 7.700 7.700 7.510 7.560 438,216 -0.09(-1.18%)
Jan 20, 2021 7.630 7.660 7.560 7.650 278,898 +0.16(+2.14%)
Jan 19, 2021 7.530 7.530 7.400 7.490 524,514 -0.04(-0.47%)
Jan 15, 2021 7.610 7.630 7.445 7.525 211,700 -0.22(-2.82%)
Jan 14, 2021 7.640 7.770 7.640 7.744 435,255 +0.25(+3.38%)
Jan 13, 2021 7.570 7.570 7.490 7.490 251,383 -0.05(-0.66%)
Jan 12, 2021 7.350 7.550 7.320 7.540 365,877 +0.28(+3.79%)
Jan 11, 2021 7.200 7.310 7.180 7.265 335,475 -0.23(-3.00%)
Jan 08, 2021 7.480 7.510 7.380 7.490 280,000 -0.07(-0.93%)
Jan 07, 2021 7.420 7.590 7.400 7.560 261,126 +0.16(+2.16%)
Jan 06, 2021 7.350 7.470 7.300 7.400 477,313 +0.45(+6.47%)
Jan 05, 2021 6.740 6.950 6.730 6.950 367,364 +0.41(+6.27%)
Jan 04, 2021 6.710 6.750 6.537 6.540 300,264 +0.27(+4.31%)
Dec 31, 2020 6.270 6.270 6.270 205,603 -0.07(-1.10%)
Dec 30, 2020 6.330 6.400 6.330 6.340 205,603 +0.07(+1.12%)
Dec 29, 2020 6.360 6.360 6.250 6.270 281,585 -0.04(-0.68%)
Dec 28, 2020 6.500 6.500 6.290 6.313 130,193 +0.00(+0.05%)
Dec 24, 2020 6.400 6.400 6.290 6.310 82,700 -0.06(-0.94%)
Dec 23, 2020 6.300 6.380 6.280 6.370 191,214 +0.22(+3.58%)
Dec 22, 2020 6.210 6.210 6.120 6.150 397,296 -0.16(-2.54%)
Dec 21, 2020 6.180 6.340 6.150 6.310 570,491 -0.18(-2.77%)
Dec 18, 2020 6.500 6.513 6.460 6.490 205,300 -0.04(-0.54%)
Dec 17, 2020 6.530 6.560 6.480 6.525 310,520 +0.03(+0.38%)
Dec 16, 2020 6.550 6.550 6.460 6.500 167,410 +0.04(+0.68%)
Dec 15, 2020 6.330 6.470 6.250 6.456 250,461 +0.24(+3.79%)
Dec 14, 2020 6.290 6.330 6.220 6.220 298,410 -0.01(-0.16%)
Dec 11, 2020 6.240 6.280 6.170 6.230 125,100 -0.05(-0.80%)
Dec 10, 2020 6.240 6.350 6.240 6.280 260,074 -0.04(-0.63%)
Dec 09, 2020 6.380 6.400 6.260 6.320 608,609 +0.02(+0.32%)
Dec 08, 2020 6.260 6.320 6.240 6.300 292,588 -0.04(-0.63%)
Dec 07, 2020 6.340 6.400 6.310 6.340 396,144 -0.07(-1.09%)
Dec 04, 2020 6.290 6.430 6.290 6.410 520,900 +0.27(+4.40%)
Dec 03, 2020 6.140 6.220 6.100 6.140 373,515 +0.25(+4.24%)
Dec 02, 2020 5.850 5.920 5.820 5.890 275,262 +0.02(+0.34%)
Dec 01, 2020 5.780 5.880 5.780 5.870 295,401 +0.27(+4.82%)
Nov 30, 2020 5.700 5.740 5.590 5.600 235,645 -0.08(-1.41%)
Nov 27, 2020 5.640 5.700 5.610 5.680 283,000 -0.05(-0.87%)
Nov 25, 2020 5.610 5.740 5.580 5.730 346,300 +0.10(+1.78%)
Nov 24, 2020 5.560 5.640 5.530 5.630 323,623 +0.31(+5.93%)
Nov 23, 2020 5.280 5.330 5.240 5.315 302,163 +0.19(+3.61%)
Nov 20, 2020 5.120 5.160 5.100 5.130 214,900 +0.07(+1.38%)
Nov 19, 2020 4.980 5.060 4.960 5.060 116,246 +0.02(+0.40%)
Nov 18, 2020 5.100 5.150 5.040 5.040 168,106 -0.02(-0.40%)
Nov 17, 2020 5.070 5.076 5.005 5.060 171,063 -0.05(-0.98%)
Nov 16, 2020 5.120 5.130 5.050 5.110 152,696 +0.14(+2.82%)
Nov 13, 2020 4.910 4.980 4.880 4.970 127,700 +0.14(+2.90%)
Nov 12, 2020 4.840 4.923 4.820 4.830 124,606 -0.08(-1.63%)
Nov 11, 2020 4.910 4.970 4.870 4.910 170,045 +0.01(+0.20%)
Nov 10, 2020 4.860 4.950 4.860 4.900 301,268 +0.24(+5.15%)
Nov 09, 2020 4.840 4.845 4.620 4.660 458,105 +0.21(+4.72%)
Nov 06, 2020 4.355 4.450 4.320 4.450 172,800 +0.21(+4.87%)
Nov 05, 2020 4.180 4.290 4.180 4.244 151,692 +0.11(+2.75%)
Nov 04, 2020 4.130 4.200 4.080 4.130 130,776 -0.03(-0.72%)
Nov 03, 2020 4.150 4.200 4.120 4.160 145,459 +0.17(+4.13%)
Nov 02, 2020 4.000 4.030 3.980 3.995 182,356 -0.00(-0.12%)
Oct 30, 2020 3.990 4.000 3.920 4.000 167,200 -0.00(-0.12%)
Oct 29, 2020 3.940 4.040 3.900 4.005 354,850 +0.02(+0.50%)
Oct 28, 2020 4.030 4.040 3.960 3.985 655,475 -0.17(-3.98%)
Oct 27, 2020 4.180 4.180 4.120 4.150 102,857 -0.12(-2.81%)
Oct 26, 2020 4.320 4.350 4.230 4.270 126,624 -0.04(-1.01%)
Oct 23, 2020 4.340 4.350 4.290 4.314 129,200 +0.03(+0.78%)
Oct 22, 2020 4.230 4.310 4.230 4.280 134,624 -0.07(-1.61%)
Oct 21, 2020 4.340 4.430 4.325 4.350 212,022 +0.03(+0.69%)
Oct 20, 2020 4.270 4.360 4.260 4.320 477,222 +0.11(+2.61%)
Oct 19, 2020 4.210 4.300 4.180 4.210 181,118 +0.03(+0.72%)
Oct 16, 2020 4.160 4.190 4.120 4.180 184,300 +0.00(+0.00%)
Oct 15, 2020 4.130 4.180 4.110 4.180 142,291 -0.13(-3.02%)
Oct 14, 2020 4.310 4.360 4.310 4.310 122,382 +0.00(+0.00%)
Oct 13, 2020 4.330 4.330 4.280 4.310 105,398 -0.12(-2.71%)
Oct 12, 2020 4.470 4.470 4.420 4.430 136,447 -0.01(-0.23%)
Oct 09, 2020 4.520 4.550 4.440 4.440 118,100 +0.09(+2.07%)
Oct 08, 2020 4.400 4.410 4.330 4.350 111,804 +0.02(+0.46%)
Oct 07, 2020 4.320 4.370 4.250 4.330 74,289 +0.17(+4.09%)
Oct 06, 2020 4.270 4.290 4.150 4.160 152,139 -0.06(-1.54%)
Oct 05, 2020 4.190 4.230 4.160 4.225 86,694 +0.11(+2.80%)
Oct 02, 2020 4.040 4.160 4.010 4.110 118,800 +0.07(+1.73%)
Oct 01, 2020 4.070 4.070 4.020 4.040 301,300 -0.06(-1.46%)
Sep 30, 2020 4.140 4.180 4.080 4.100 315,225 -0.02(-0.49%)
Sep 29, 2020 4.150 4.160 4.090 4.120 220,120 -0.06(-1.53%)
Sep 28, 2020 4.280 4.280 4.180 4.184 192,176 -0.06(-1.32%)
Sep 25, 2020 4.210 4.250 4.180 4.240 101,200 -0.02(-0.47%)
Sep 24, 2020 4.247 4.300 4.220 4.260 133,865 +0.01(+0.24%)
Sep 23, 2020 4.390 4.400 4.240 4.250 260,863 -0.14(-3.30%)
Sep 22, 2020 4.415 4.440 4.330 4.395 150,603 -0.03(-0.57%)
Sep 21, 2020 4.470 4.470 4.350 4.420 358,486 -0.20(-4.33%)
Sep 18, 2020 4.670 4.690 4.600 4.620 235,500 -0.13(-2.74%)
Sep 17, 2020 4.680 4.761 4.670 4.750 79,741 -0.01(-0.17%)
Sep 16, 2020 4.780 4.790 4.730 4.758 465,767 +0.05(+1.02%)
Sep 15, 2020 4.770 4.780 4.700 4.710 449,403 +0.09(+1.95%)
Sep 14, 2020 4.610 4.630 4.590 4.620 158,387 +0.03(+0.65%)
Sep 11, 2020 4.550 4.620 4.520 4.590 198,000 +0.19(+4.32%)
Sep 10, 2020 4.480 4.530 4.370 4.400 131,480 -0.10(-2.22%)
Sep 09, 2020 4.500 4.520 4.480 4.500 89,655 +0.05(+1.12%)
Sep 08, 2020 4.460 4.500 4.400 4.450 198,623 -0.11(-2.41%)
Sep 04, 2020 4.445 4.600 4.430 4.560 206,800 +0.19(+4.35%)
Sep 03, 2020 4.490 4.520 4.330 4.370 450,214 -0.28(-6.02%)
Sep 02, 2020 4.630 4.650 4.570 4.650 215,086 +0.07(+1.53%)
Sep 01, 2020 4.550 4.600 4.510 4.580 263,594 -0.10(-2.24%)
Aug 31, 2020 4.740 4.770 4.650 4.685 683,888 +0.22(+5.04%)
Aug 28, 2020 4.430 4.480 4.430 4.460 2,859,600 +0.11(+2.53%)
Aug 27, 2020 4.485 4.500 4.340 4.350 2,365,813 -0.09(-1.98%)
Aug 26, 2020 4.380 4.440 4.370 4.438 208,261 +0.06(+1.32%)
Aug 25, 2020 4.420 4.440 4.340 4.380 226,028 -0.05(-1.13%)
Aug 24, 2020 4.460 4.460 4.410 4.430 128,006 +0.08(+1.84%)
Aug 21, 2020 4.370 4.370 4.330 4.350 279,100 -0.07(-1.58%)
Aug 20, 2020 4.390 4.440 4.370 4.420 137,978 -0.12(-2.64%)
Aug 19, 2020 4.530 4.610 4.520 4.540 277,850 +0.02(+0.44%)
Aug 18, 2020 4.570 4.570 4.480 4.520 108,113 +0.01(+0.23%)
Aug 17, 2020 4.490 4.521 4.480 4.510 102,314 +0.10(+2.37%)
Aug 14, 2020 4.440 4.443 4.400 4.405 184,900 -0.12(-2.76%)
Aug 13, 2020 4.560 4.590 4.500 4.530 137,667 -0.06(-1.31%)
Aug 12, 2020 4.620 4.660 4.580 4.590 49,732 +0.03(+0.66%)
Aug 11, 2020 4.570 4.630 4.550 4.560 224,816 +0.09(+2.01%)
Aug 10, 2020 4.440 4.470 4.420 4.470 145,600 -0.04(-0.89%)
Aug 07, 2020 4.530 4.543 4.470 4.510 259,200 -0.20(-4.33%)
Aug 06, 2020 4.750 4.770 4.680 4.714 252,122 -0.34(-6.65%)
Aug 05, 2020 4.900 5.090 4.880 5.050 585,323 +0.34(+7.22%)
Aug 04, 2020 4.640 4.730 4.640 4.710 142,400 +0.04(+0.86%)
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.