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

American Equity Investment Life (NY: AEL )

56.47 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 31, 2006 10.07 10.25 9.978 10.14 403,771 +0.10(+0.96%)
Aug 30, 2006 10.00 10.14 9.978 10.04 316,784 +0.00(+0.00%)
Aug 29, 2006 9.899 10.04 9.785 10.04 344,067 +0.17(+1.69%)
Aug 28, 2006 9.802 9.916 9.767 9.872 196,805 +0.08(+0.81%)
Aug 25, 2006 9.829 9.943 9.785 9.794 239,043 -0.04(-0.45%)
Aug 24, 2006 9.697 9.837 9.688 9.837 319,638 +0.19(+2.00%)
Aug 23, 2006 9.741 9.811 9.592 9.645 241,669 -0.08(-0.81%)
Aug 22, 2006 9.802 9.811 9.681 9.723 706,171 -0.10(-0.98%)
Aug 21, 2006 9.820 9.855 9.680 9.820 252,856 -0.04(-0.36%)
Aug 18, 2006 9.890 9.934 9.785 9.855 184,134 +0.02(+0.18%)
Aug 17, 2006 9.811 9.855 9.741 9.837 248,061 +0.03(+0.27%)
Aug 16, 2006 9.653 9.846 9.653 9.811 758,569 +0.14(+1.45%)
Aug 15, 2006 9.680 9.767 9.575 9.671 479,114 +0.15(+1.56%)
Aug 14, 2006 9.671 9.697 9.478 9.522 223,746 -0.08(-0.82%)
Aug 11, 2006 9.592 9.636 9.557 9.601 210,047 -0.04(-0.36%)
Aug 10, 2006 9.697 9.723 9.391 9.636 366,670 -0.12(-1.26%)
Aug 09, 2006 9.934 9.943 9.636 9.759 1,855,156 -0.09(-0.89%)
Aug 08, 2006 9.916 9.951 9.776 9.846 622,951 -0.07(-0.71%)
Aug 07, 2006 10.12 10.15 9.820 9.916 720,327 -0.22(-2.16%)
Aug 04, 2006 10.49 10.51 10.03 10.14 1,130,605 -0.27(-2.61%)
Aug 03, 2006 10.52 10.91 10.37 10.41 1,651,957 +0.16(+1.54%)
Aug 02, 2006 9.592 10.26 9.478 10.25 2,264,521 +0.70(+7.34%)
Aug 01, 2006 9.505 9.618 9.399 9.548 517,471 +0.01(+0.09%)
Jul 31, 2006 9.653 9.697 9.496 9.540 677,061 -0.11(-1.09%)
Jul 28, 2006 9.452 9.662 9.391 9.645 429,342 +0.25(+2.61%)
Jul 27, 2006 9.540 9.697 9.364 9.399 320,665 -0.12(-1.29%)
Jul 26, 2006 9.487 9.601 9.391 9.522 1,057,887 +0.04(+0.46%)
Jul 25, 2006 9.347 9.505 9.303 9.478 667,929 +0.21(+2.27%)
Jul 24, 2006 9.163 9.329 9.154 9.268 433,794 +0.11(+1.24%)
Jul 21, 2006 9.233 9.277 9.040 9.154 408,794 -0.08(-0.85%)
Jul 20, 2006 9.242 9.312 9.215 9.233 1,023,298 +0.08(+0.86%)
Jul 19, 2006 9.067 9.250 8.996 9.154 752,519 +0.12(+1.36%)
Jul 18, 2006 8.953 9.040 8.891 9.031 699,322 +0.08(+0.88%)
Jul 17, 2006 9.005 9.058 8.830 8.953 564,731 -0.05(-0.58%)
Jul 14, 2006 8.996 9.093 8.865 9.005 945,101 -0.02(-0.19%)
Jul 13, 2006 8.918 9.084 8.848 9.023 1,510,061 +0.11(+1.18%)
Jul 12, 2006 9.093 9.180 8.891 8.918 778,090 -0.14(-1.55%)
Jul 11, 2006 9.496 9.496 8.821 9.058 2,401,851 -0.48(-5.05%)
Jul 10, 2006 9.583 9.627 9.513 9.540 505,370 -0.07(-0.73%)
Jul 07, 2006 9.461 9.680 9.417 9.610 934,142 +0.13(+1.39%)
Jul 06, 2006 9.671 9.741 9.417 9.478 461,306 -0.20(-2.08%)
Jul 05, 2006 9.487 9.688 9.426 9.680 920,215 +0.14(+1.47%)
Jul 03, 2006 9.329 9.540 9.110 9.540 407,424 +0.20(+2.16%)
Jun 30, 2006 9.566 9.566 9.338 9.338 1,023,754 -0.18(-1.93%)
Jun 29, 2006 9.461 9.610 9.408 9.522 1,477,526 +0.02(+0.18%)
Jun 28, 2006 9.645 9.671 9.469 9.505 595,782 -0.11(-1.09%)
Jun 27, 2006 9.548 9.697 9.505 9.610 664,961 +0.06(+0.64%)
Jun 26, 2006 9.513 9.627 9.461 9.548 652,404 +0.08(+0.83%)
Jun 23, 2006 9.566 9.566 9.373 9.469 699,094 -0.10(-1.01%)
Jun 22, 2006 9.662 9.688 9.434 9.566 1,040,193 -0.07(-0.73%)
Jun 21, 2006 9.759 9.811 9.531 9.636 1,443,394 -0.14(-1.43%)
Jun 20, 2006 10.03 10.10 9.776 9.776 615,645 -0.25(-2.53%)
Jun 19, 2006 10.27 10.34 9.978 10.03 614,161 -0.19(-1.89%)
Jun 16, 2006 10.35 10.37 10.21 10.22 1,501,271 -0.12(-1.19%)
Jun 15, 2006 10.09 10.46 9.951 10.35 820,556 +0.27(+2.70%)
Jun 14, 2006 10.31 10.34 9.986 10.07 479,342 -0.23(-2.21%)
Jun 13, 2006 10.63 10.70 10.28 10.30 1,063,367 -0.38(-3.53%)
Jun 12, 2006 10.79 10.79 10.58 10.68 434,821 -0.11(-0.97%)
Jun 09, 2006 11.05 11.07 10.77 10.78 313,016 -0.24(-2.15%)
Jun 08, 2006 11.11 11.12 10.80 11.02 417,812 -0.11(-1.02%)
Jun 07, 2006 11.15 11.34 11.06 11.13 268,610 +0.00(+0.00%)
Jun 06, 2006 11.12 11.32 11.05 11.13 696,354 +0.02(+0.16%)
Jun 05, 2006 11.39 11.39 11.08 11.12 407,880 -0.24(-2.08%)
Jun 02, 2006 11.56 11.58 11.34 11.35 415,072 -0.14(-1.22%)
Jun 01, 2006 11.47 11.59 11.44 11.49 774,665 +0.06(+0.54%)
May 31, 2006 11.34 11.60 11.16 11.43 676,148 +0.12(+1.08%)
May 30, 2006 11.54 11.61 11.30 11.31 534,937 -0.14(-1.22%)
May 26, 2006 11.37 11.56 11.30 11.45 314,615 +0.15(+1.32%)
May 25, 2006 11.24 11.48 11.20 11.30 507,881 +0.18(+1.57%)
May 24, 2006 11.13 11.28 11.02 11.13 733,455 +0.00(+0.00%)
May 23, 2006 11.13 11.23 10.86 11.13 748,067 +0.03(+0.24%)
May 22, 2006 11.16 11.24 10.96 11.10 2,230,046 -0.06(-0.55%)
May 19, 2006 10.91 11.27 10.86 11.16 440,415 +0.25(+2.25%)
May 18, 2006 11.03 11.36 10.85 10.91 417,584 -0.06(-0.56%)
May 17, 2006 11.04 11.05 10.93 10.98 586,307 -0.06(-0.56%)
May 16, 2006 11.43 11.48 11.00 11.04 514,731 -0.38(-3.30%)
May 15, 2006 11.36 11.53 11.21 11.41 585,165 +0.03(+0.23%)
May 12, 2006 11.51 11.51 11.26 11.39 395,552 -0.10(-0.84%)
May 11, 2006 11.69 11.75 11.45 11.48 302,400 -0.21(-1.80%)
May 10, 2006 11.75 11.78 11.62 11.69 486,078 -0.04(-0.37%)
May 09, 2006 11.50 11.79 11.48 11.74 587,563 +0.24(+2.06%)
May 08, 2006 11.54 11.55 11.45 11.50 524,092 +0.02(+0.15%)
May 05, 2006 11.64 11.75 11.41 11.48 391,442 +0.08(+0.69%)
May 04, 2006 11.61 11.62 11.17 11.41 1,119,189 -0.12(-1.06%)
May 03, 2006 12.01 12.01 11.42 11.53 627,175 -0.13(-1.13%)
May 02, 2006 11.54 11.70 11.41 11.66 707,199 +0.12(+1.06%)
May 01, 2006 11.97 12.04 11.48 11.54 480,370 -0.34(-2.88%)
Apr 28, 2006 11.83 11.88 11.70 11.88 819,985 +0.22(+1.88%)
Apr 27, 2006 11.56 11.79 11.53 11.66 700,235 +0.11(+0.91%)
Apr 26, 2006 11.56 11.65 11.47 11.55 587,677 +0.00(+0.00%)
Apr 25, 2006 11.46 11.57 11.41 11.55 513,932 +0.16(+1.38%)
Apr 24, 2006 11.46 11.53 11.39 11.40 356,967 -0.04(-0.31%)
Apr 21, 2006 11.43 11.48 11.27 11.43 741,446 +0.11(+0.93%)
Apr 20, 2006 11.34 11.37 11.17 11.33 367,127 +0.03(+0.23%)
Apr 19, 2006 11.23 11.39 11.19 11.30 463,246 +0.07(+0.62%)
Apr 18, 2006 11.21 11.29 11.13 11.23 397,949 +0.03(+0.23%)
Apr 17, 2006 11.13 11.39 11.11 11.20 598,750 +0.10(+0.87%)
Apr 13, 2006 10.99 11.20 10.82 11.11 1,542,025 +0.11(+1.04%)
Apr 12, 2006 11.26 11.33 10.69 10.99 2,902,655 -0.34(-3.01%)
Apr 11, 2006 11.02 11.44 10.73 11.34 2,413,381 -0.05(-0.46%)
Apr 10, 2006 12.04 12.08 11.39 11.39 1,216,793 -0.64(-5.32%)
Apr 07, 2006 12.30 12.36 12.01 12.03 1,252,866 -0.29(-2.35%)
Apr 06, 2006 12.61 12.61 12.28 12.32 370,551 -0.30(-2.36%)
Apr 05, 2006 12.65 12.70 12.57 12.61 527,745 -0.04(-0.28%)
Apr 04, 2006 12.49 12.79 12.47 12.65 812,108 +0.14(+1.12%)
Apr 03, 2006 12.61 12.61 12.33 12.51 556,740 -0.05(-0.42%)
Mar 31, 2006 12.40 12.56 12.38 12.56 902,292 +0.19(+1.56%)
Mar 30, 2006 12.19 12.39 12.14 12.37 856,972 +0.30(+2.47%)
Mar 29, 2006 12.06 12.23 11.92 12.07 796,469 +0.10(+0.81%)
Mar 28, 2006 12.00 12.04 11.91 11.97 290,870 -0.03(-0.22%)
Mar 27, 2006 11.99 12.01 11.90 12.00 236,646 +0.02(+0.15%)
Mar 24, 2006 12.21 12.26 11.94 11.98 602,289 -0.26(-2.15%)
Mar 23, 2006 12.26 12.27 12.14 12.25 494,982 -0.02(-0.14%)
Mar 22, 2006 12.19 12.34 12.17 12.26 845,899 +0.07(+0.57%)
Mar 21, 2006 12.08 12.32 12.03 12.19 2,114,862 +0.11(+0.94%)
Mar 20, 2006 12.00 12.11 11.97 12.08 411,533 +0.12(+1.03%)
Mar 17, 2006 11.92 11.97 11.88 11.96 729,687 +0.11(+0.96%)
Mar 16, 2006 11.78 11.86 11.76 11.84 337,560 +0.04(+0.30%)
Mar 15, 2006 11.83 11.83 11.74 11.81 316,898 -0.04(-0.37%)
Mar 14, 2006 11.69 11.85 11.64 11.85 294,409 +0.13(+1.12%)
Mar 13, 2006 11.68 11.74 11.65 11.72 374,090 +0.04(+0.38%)
Mar 10, 2006 11.55 11.69 11.48 11.68 625,120 +0.09(+0.76%)
Mar 09, 2006 11.62 11.62 11.53 11.59 1,223,072 -0.04(-0.30%)
Mar 08, 2006 11.52 11.78 11.48 11.62 994,188 +0.11(+0.91%)
Mar 07, 2006 11.56 11.61 11.26 11.52 1,207,090 -0.41(-3.45%)
Mar 06, 2006 11.98 12.02 11.90 11.93 234,819 -0.05(-0.44%)
Mar 03, 2006 11.96 12.04 11.83 11.98 277,970 -0.02(-0.15%)
Mar 02, 2006 11.94 12.05 11.85 12.00 335,163 +0.03(+0.22%)
Mar 01, 2006 11.73 11.99 11.54 11.97 897,612 +0.25(+2.09%)
Feb 28, 2006 11.73 11.82 11.48 11.73 485,050 +0.00(+0.00%)
Feb 27, 2006 12.16 12.16 11.70 11.73 1,085,741 -0.39(-3.25%)
Feb 24, 2006 11.72 12.14 11.69 12.12 1,003,891 +0.41(+3.52%)
Feb 23, 2006 12.08 12.08 11.69 11.71 1,009,599 -0.46(-3.74%)
Feb 22, 2006 12.03 12.18 11.69 12.17 725,007 +0.17(+1.39%)
Feb 21, 2006 12.26 12.26 11.99 12.00 619,184 -0.18(-1.51%)
Feb 17, 2006 12.22 12.26 12.11 12.19 400,803 -0.01(-0.07%)
Feb 16, 2006 12.33 12.34 12.12 12.19 658,682 -0.11(-0.93%)
Feb 15, 2006 12.19 12.35 12.16 12.31 448,406 +0.13(+1.08%)
Feb 14, 2006 12.00 12.27 11.91 12.18 863,136 +0.19(+1.61%)
Feb 13, 2006 11.91 12.04 11.87 11.98 264,957 +0.11(+0.96%)
Feb 10, 2006 11.83 11.91 11.77 11.87 301,601 +0.08(+0.67%)
Feb 09, 2006 11.65 11.90 11.47 11.79 1,375,356 +0.05(+0.45%)
Feb 08, 2006 11.90 11.97 11.55 11.74 792,930 -0.17(-1.40%)
Feb 07, 2006 12.03 12.08 11.84 11.90 649,435 -0.11(-0.95%)
Feb 06, 2006 11.93 12.02 11.87 12.02 580,485 +0.08(+0.66%)
Feb 03, 2006 12.13 12.15 11.92 11.94 825,122 -0.19(-1.59%)
Feb 02, 2006 12.20 12.26 11.97 12.13 374,204 -0.06(-0.50%)
Feb 01, 2006 12.28 12.31 12.18 12.19 505,142 -0.11(-0.93%)
Jan 31, 2006 12.16 12.31 12.04 12.31 490,872 +0.13(+1.08%)
Jan 30, 2006 12.31 12.32 11.97 12.18 430,598 -0.17(-1.35%)
Jan 27, 2006 12.34 12.39 12.26 12.34 231,851 +0.00(+0.00%)
Jan 26, 2006 12.18 12.39 12.16 12.34 681,285 +0.17(+1.37%)
Jan 25, 2006 12.07 12.18 12.02 12.18 1,119,646 +0.14(+1.16%)
Jan 24, 2006 12.16 12.19 11.93 12.04 655,828 -0.09(-0.72%)
Jan 23, 2006 12.12 12.24 12.09 12.12 311,304 +0.04(+0.29%)
Jan 20, 2006 12.15 12.15 11.93 12.09 628,431 +0.00(+0.00%)
Jan 19, 2006 11.98 12.19 11.83 12.09 422,264 +0.18(+1.55%)
Jan 18, 2006 11.92 12.01 11.82 11.90 391,899 -0.03(-0.22%)
Jan 17, 2006 11.84 11.94 11.69 11.93 373,291 +0.03(+0.22%)
Jan 13, 2006 11.90 11.97 11.62 11.90 549,549 -0.03(-0.22%)
Jan 12, 2006 12.26 12.26 11.79 11.93 927,406 -0.32(-2.58%)
Jan 11, 2006 11.60 12.25 11.60 12.25 1,434,147 +0.66(+5.67%)
Jan 10, 2006 11.71 11.83 11.59 11.59 504,571 -0.19(-1.64%)
Jan 09, 2006 11.72 11.85 11.67 11.78 1,048,526 +0.04(+0.30%)
Jan 06, 2006 11.67 11.80 11.55 11.75 1,669,309 +0.19(+1.67%)
Jan 05, 2006 11.49 11.56 11.38 11.55 475,689 +0.08(+0.69%)
Jan 04, 2006 11.49 11.56 11.36 11.48 905,603 -0.04(-0.30%)
Jan 03, 2006 22.86 11.54 11.18 11.51 432,995 +0.08(+0.69%)
Dec 30, 2005 11.19 11.44 11.05 11.43 680,029 +0.22(+1.95%)
Dec 29, 2005 11.23 11.30 11.16 11.21 405,027 +0.02(+0.16%)
Dec 28, 2005 11.38 11.39 11.13 11.20 389,159 -0.18(-1.62%)
Dec 27, 2005 11.39 11.43 11.36 11.38 559,366 +0.03(+0.23%)
Dec 23, 2005 11.35 11.36 11.26 11.35 170,778 +0.00(+0.00%)
Dec 22, 2005 11.17 11.35 11.16 11.35 680,600 +0.18(+1.65%)
Dec 21, 2005 11.13 11.20 11.08 11.17 678,089 -0.01(-0.08%)
Dec 20, 2005 11.30 11.30 11.13 11.18 984,485 -0.10(-0.86%)
Dec 19, 2005 11.39 11.39 11.21 11.27 1,375,242 -0.11(-1.00%)
Dec 16, 2005 11.13 11.41 10.99 11.39 2,341,691 +0.26(+2.36%)
Dec 15, 2005 10.73 11.24 10.70 11.13 6,461,825 +0.77(+7.45%)
Dec 14, 2005 10.21 10.44 10.17 10.35 1,151,153 +0.15(+1.46%)
Dec 13, 2005 10.14 10.27 10.12 10.21 897,497 +0.09(+0.87%)
Dec 12, 2005 10.20 10.20 9.907 10.12 714,048 -0.05(-0.52%)
Dec 09, 2005 10.17 10.23 10.12 10.17 204,568 +0.02(+0.17%)
Dec 08, 2005 10.20 10.21 10.09 10.15 284,363 -0.03(-0.26%)
Dec 07, 2005 10.25 10.25 10.10 10.18 245,892 -0.10(-0.94%)
Dec 06, 2005 10.14 10.29 10.13 10.28 952,178 +0.16(+1.56%)
Dec 05, 2005 9.864 10.19 9.864 10.12 1,891,458 +0.27(+2.76%)
Dec 02, 2005 9.881 9.890 9.487 9.846 1,163,596 -0.06(-0.62%)
Dec 01, 2005 10.28 10.28 9.811 9.907 977,521 -0.39(-3.83%)
Nov 30, 2005 10.29 10.33 10.20 10.30 153,654 +0.05(+0.51%)
Nov 29, 2005 10.36 10.40 10.13 10.25 312,217 -0.04(-0.34%)
Nov 28, 2005 10.38 10.38 10.26 10.28 103,083 -0.14(-1.34%)
Nov 25, 2005 10.39 10.46 10.35 10.42 33,333 +0.04(+0.34%)
Nov 23, 2005 10.47 10.49 10.25 10.39 170,093 -0.04(-0.42%)
Nov 22, 2005 10.50 10.51 10.37 10.43 242,582 -0.09(-0.83%)
Nov 21, 2005 10.51 10.56 10.45 10.52 260,733 +0.01(+0.08%)
Nov 18, 2005 10.51 10.55 10.43 10.51 171,234 +0.04(+0.33%)
Nov 17, 2005 10.47 10.50 10.38 10.48 162,216 +0.07(+0.67%)
Nov 16, 2005 10.45 10.49 10.35 10.41 671,924 +0.02(+0.17%)
Nov 15, 2005 10.09 10.41 10.09 10.39 856,059 +0.32(+3.13%)
Nov 14, 2005 10.29 10.29 10.01 10.07 160,503 -0.23(-2.21%)
Nov 11, 2005 10.29 10.34 10.21 10.30 64,041 -0.01(-0.08%)
Nov 10, 2005 10.36 10.38 10.21 10.31 230,938 -0.05(-0.51%)
Nov 09, 2005 10.36 10.49 10.30 10.36 447,721 +0.02(+0.17%)
Nov 08, 2005 10.36 10.36 10.26 10.35 97,946 -0.02(-0.17%)
Nov 07, 2005 10.42 10.44 10.30 10.36 153,426 -0.01(-0.08%)
Nov 04, 2005 10.46 10.50 10.30 10.37 212,901 -0.09(-0.84%)
Nov 03, 2005 10.51 10.51 10.45 10.46 153,197 -0.05(-0.50%)
Nov 02, 2005 10.16 10.51 10.14 10.51 203,769 +0.33(+3.27%)
Nov 01, 2005 10.12 10.33 10.08 10.18 169,978 -0.02(-0.17%)
Oct 31, 2005 10.32 10.35 10.14 10.20 232,194 -0.11(-1.02%)
Oct 28, 2005 10.34 10.42 10.28 10.30 81,621 -0.02(-0.17%)
Oct 27, 2005 10.28 10.49 10.25 10.32 254,454 +0.01(+0.09%)
Oct 26, 2005 10.43 10.44 10.30 10.31 90,982 -0.10(-0.93%)
Oct 25, 2005 10.39 10.42 10.28 10.41 82,420 -0.02(-0.17%)
Oct 24, 2005 10.31 10.42 10.31 10.42 82,991 +0.11(+1.02%)
Oct 21, 2005 10.28 10.38 10.21 10.32 106,507 +0.04(+0.34%)
Oct 20, 2005 10.32 10.35 10.21 10.28 150,686 -0.05(-0.51%)
Oct 19, 2005 10.19 10.34 10.14 10.34 322,948 +0.15(+1.46%)
Oct 18, 2005 10.42 10.42 10.16 10.19 458,223 -0.27(-2.60%)
Oct 17, 2005 10.47 10.51 10.27 10.46 174,431 +0.03(+0.25%)
Oct 14, 2005 10.38 10.45 10.28 10.43 303,656 +0.05(+0.51%)
Oct 13, 2005 10.15 10.42 10.10 10.38 883,456 +0.20(+1.98%)
Oct 12, 2005 9.978 10.21 9.960 10.18 192,011 +0.18(+1.84%)
Oct 11, 2005 10.04 10.09 9.969 9.995 160,275 -0.02(-0.18%)
Oct 10, 2005 10.88 10.88 9.969 10.01 129,225 -0.03(-0.35%)
Oct 07, 2005 10.03 10.07 9.916 10.05 159,362 +0.06(+0.61%)
Oct 06, 2005 9.995 10.11 9.907 9.986 250,573 -0.02(-0.17%)
Oct 05, 2005 10.12 10.12 9.925 10.00 162,216 -0.12(-1.21%)
Oct 04, 2005 10.17 10.25 10.09 10.13 398,291 -0.04(-0.43%)
Oct 03, 2005 9.943 10.20 9.943 10.17 206,166 +0.23(+2.29%)
Sep 30, 2005 9.855 9.978 9.837 9.943 326,144 +0.10(+0.98%)
Sep 29, 2005 9.829 9.890 9.785 9.846 192,810 +0.07(+0.72%)
Sep 28, 2005 9.881 9.881 9.706 9.776 315,300 -0.10(-0.98%)
Sep 27, 2005 9.811 10.03 9.811 9.872 231,395 +0.02(+0.18%)
Sep 26, 2005 10.01 10.01 9.706 9.855 282,423 -0.11(-1.14%)
Sep 23, 2005 9.969 9.969 9.662 9.969 98,060 +0.24(+2.43%)
Sep 22, 2005 9.802 9.802 9.636 9.732 143,837 -0.06(-0.63%)
Sep 21, 2005 9.899 9.899 9.776 9.794 183,106 -0.11(-1.15%)
Sep 20, 2005 9.986 9.995 9.899 9.907 284,135 -0.07(-0.70%)
Sep 19, 2005 10.04 10.04 9.925 9.978 390,186 -0.06(-0.61%)
Sep 16, 2005 9.837 10.07 9.829 10.04 412,104 +0.25(+2.60%)
Sep 15, 2005 9.776 9.811 9.697 9.785 156,394 +0.02(+0.18%)
Sep 14, 2005 9.785 9.837 9.741 9.767 147,261 -0.01(-0.09%)
Sep 13, 2005 9.820 9.829 9.732 9.776 1,592,139 -0.04(-0.45%)
Sep 12, 2005 9.750 9.890 9.723 9.820 231,965 +0.08(+0.81%)
Sep 09, 2005 9.837 9.899 9.732 9.741 247,833 -0.11(-1.07%)
Sep 08, 2005 9.811 9.846 9.750 9.846 330,140 -0.05(-0.53%)
Sep 07, 2005 9.846 9.916 9.785 9.899 155,937 +0.01(+0.09%)
Sep 06, 2005 9.943 9.943 9.723 9.890 285,391 -0.01(-0.09%)
Sep 02, 2005 9.811 9.943 9.811 9.899 95,434 +0.10(+0.98%)
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.