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

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 1.175 1.189 1.160 1.161 3,037,546 -0.02(-1.79%)
Jan 29, 2004 1.230 1.231 1.173 1.182 4,248,404 -0.05(-4.41%)
Jan 28, 2004 1.277 1.277 1.223 1.237 1,791,320 -0.05(-4.15%)
Jan 27, 2004 1.288 1.291 1.274 1.291 907,102 +0.01(+0.47%)
Jan 26, 2004 1.302 1.302 1.269 1.285 1,997,290 -0.02(-1.33%)
Jan 23, 2004 1.292 1.317 1.287 1.302 1,179,649 -0.00(-0.24%)
Jan 22, 2004 1.309 1.310 1.276 1.305 1,202,535 +0.00(+0.17%)
Jan 21, 2004 1.291 1.303 1.286 1.303 1,110,993 +0.01(+0.46%)
Jan 20, 2004 1.267 1.298 1.264 1.297 1,437,633 +0.07(+5.39%)
Jan 16, 2004 1.239 1.241 1.220 1.230 1,081,865 -0.01(-0.79%)
Jan 15, 2004 1.285 1.288 1.236 1.240 1,163,005 -0.04(-3.35%)
Jan 14, 2004 1.295 1.295 1.279 1.283 4,339,946 -0.02(-1.38%)
Jan 13, 2004 1.295 1.311 1.288 1.301 2,850,300 +0.02(+1.59%)
Jan 12, 2004 1.269 1.284 1.250 1.281 2,656,813 +0.01(+1.10%)
Jan 09, 2004 1.228 1.279 1.226 1.267 3,595,123 +0.03(+2.55%)
Jan 08, 2004 1.248 1.248 1.226 1.236 4,606,252 -0.00(-0.25%)
Jan 07, 2004 1.280 1.280 1.235 1.239 2,032,659 -0.03(-2.57%)
Jan 06, 2004 1.325 1.330 1.264 1.271 3,584,721 -0.05(-4.12%)
Jan 05, 2004 1.292 1.334 1.289 1.326 4,254,645 +0.08(+6.16%)
Jan 02, 2004 1.219 1.249 1.219 1.249 1,768,434 +0.04(+3.03%)
Dec 31, 2003 1.211 1.225 1.209 1.212 1,237,904 +0.00(+0.12%)
Dec 30, 2003 1.217 1.235 1.210 1.211 1,495,887 -0.00(-0.28%)
Dec 29, 2003 1.209 1.215 1.197 1.214 3,663,780 +0.01(+0.46%)
Dec 26, 2003 1.206 1.215 1.206 1.209 357,847 +0.01(+0.90%)
Dec 24, 2003 1.190 1.203 1.190 1.198 580,462 +0.01(+1.10%)
Dec 23, 2003 1.187 1.190 1.180 1.185 4,227,599 -0.00(-0.22%)
Dec 22, 2003 1.191 1.198 1.169 1.187 2,203,261 -0.01(-0.52%)
Dec 19, 2003 1.176 1.195 1.172 1.194 2,648,491 +0.02(+1.47%)
Dec 18, 2003 1.127 1.186 1.127 1.176 4,183,908 +0.06(+5.02%)
Dec 17, 2003 1.093 1.120 1.093 1.120 1,978,566 +0.03(+2.73%)
Dec 16, 2003 1.087 1.098 1.087 1.090 1,196,294 +0.00(+0.07%)
Dec 15, 2003 1.096 1.101 1.090 1.090 1,248,306 -0.01(-0.59%)
Dec 12, 2003 1.095 1.102 1.087 1.096 1,864,138 +0.01(+0.48%)
Dec 11, 2003 1.088 1.096 1.080 1.091 1,585,349 -0.01(-1.11%)
Dec 10, 2003 1.123 1.123 1.097 1.103 1,146,361 -0.02(-1.50%)
Dec 09, 2003 1.125 1.126 1.114 1.120 944,552 -0.01(-1.14%)
Dec 08, 2003 1.111 1.133 1.110 1.133 1,173,408 +0.03(+2.72%)
Dec 05, 2003 1.115 1.115 1.103 1.103 1,133,878 -0.00(-0.39%)
Dec 04, 2003 1.094 1.107 1.094 1.107 1,271,192 +0.02(+1.43%)
Dec 03, 2003 1.084 1.094 1.078 1.092 896,700 +0.01(+0.87%)
Dec 02, 2003 1.064 1.084 1.064 1.082 1,025,692 +0.02(+1.56%)
Dec 01, 2003 1.065 1.067 1.054 1.066 952,874 -0.01(-0.61%)
Nov 28, 2003 1.061 1.074 1.059 1.072 208,051 +0.02(+1.87%)
Nov 26, 2003 1.041 1.052 1.039 1.052 840,526 +0.02(+1.67%)
Nov 25, 2003 1.042 1.042 1.033 1.035 659,522 +0.00(+0.42%)
Nov 24, 2003 1.057 1.057 1.026 1.031 1,158,844 -0.03(-2.43%)
Nov 21, 2003 1.057 1.060 1.055 1.056 1,941,117 -0.01(-0.86%)
Nov 20, 2003 1.050 1.067 1.050 1.066 1,866,218 +0.01(+1.42%)
Nov 19, 2003 1.030 1.052 1.030 1.051 915,425 +0.02(+2.13%)
Nov 18, 2003 1.022 1.035 1.015 1.029 748,984 +0.01(+1.18%)
Nov 17, 2003 1.019 1.020 1.013 1.017 769,789 -0.01(-1.42%)
Nov 14, 2003 1.031 1.046 1.031 1.031 1,504,209 +0.01(+1.04%)
Nov 13, 2003 1.007 1.021 1.003 1.021 917,505 +0.01(+1.34%)
Nov 12, 2003 1.009 1.011 0.9988 1.007 1,880,782 +0.00(+0.41%)
Nov 11, 2003 0.9964 1.005 0.9949 1.003 709,454 +0.01(+0.87%)
Nov 10, 2003 0.9909 0.9954 0.9769 0.9947 3,020,902 +0.00(+0.39%)
Nov 07, 2003 0.9942 1.007 0.9909 0.9909 3,692,907 +0.01(+0.93%)
Nov 06, 2003 0.9793 0.9865 0.9721 0.9817 1,479,243 +0.00(+0.25%)
Nov 05, 2003 0.9793 0.9877 0.9752 0.9793 1,851,655 -0.01(-0.51%)
Nov 04, 2003 0.9827 0.9889 0.9827 0.9844 1,818,366 -0.01(-0.94%)
Nov 03, 2003 1.012 1.012 0.9901 0.9937 2,539,929 -0.03(-2.73%)
Oct 31, 2003 1.019 1.022 1.003 1.022 3,624,250 +0.01(+1.07%)
Oct 30, 2003 1.051 1.051 1.011 1.011 1,541,658 -0.04(-4.04%)
Oct 29, 2003 1.062 1.065 1.050 1.053 1,787,159 -0.01(-1.06%)
Oct 28, 2003 1.068 1.068 1.058 1.065 905,022 +0.01(+0.59%)
Oct 27, 2003 1.050 1.059 1.045 1.058 1,023,611 +0.01(+0.78%)
Oct 24, 2003 1.052 1.063 1.049 1.050 765,628 -0.00(-0.07%)
Oct 23, 2003 1.049 1.055 1.043 1.051 882,136 -0.00(-0.05%)
Oct 22, 2003 1.055 1.061 1.050 1.051 2,496,613 -0.00(-0.32%)
Oct 21, 2003 1.041 1.057 1.041 1.055 2,165,812 +0.01(+1.01%)
Oct 20, 2003 1.060 1.057 1.035 1.044 1,604,074 -0.02(-1.52%)
Oct 17, 2003 1.068 1.075 1.059 1.060 1,019,450 -0.02(-1.43%)
Oct 16, 2003 1.059 1.078 1.059 1.076 1,810,044 +0.02(+1.73%)
Oct 15, 2003 1.065 1.082 1.057 1.057 1,703,938 -0.01(-0.68%)
Oct 14, 2003 1.051 1.072 1.056 1.065 842,607 +0.01(+1.26%)
Oct 13, 2003 1.058 1.068 1.050 1.051 617,911 -0.01(-0.61%)
Oct 10, 2003 1.038 1.058 1.038 1.058 684,488 +0.03(+3.36%)
Oct 09, 2003 1.021 1.028 1.014 1.024 840,526 +0.00(+0.17%)
Oct 08, 2003 1.025 1.035 1.020 1.022 898,780 -0.00(-0.35%)
Oct 07, 2003 1.029 1.029 1.021 1.025 526,369 +0.01(+0.64%)
Oct 06, 2003 1.005 1.022 0.9998 1.019 757,306 +0.01(+1.34%)
Oct 03, 2003 1.015 1.015 1.000 1.006 1,069,382 -0.01(-0.52%)
Oct 02, 2003 1.008 1.016 1.008 1.011 1,381,459 +0.01(+1.35%)
Oct 01, 2003 0.9921 1.003 0.9875 0.9974 873,814 +0.01(+0.83%)
Sep 30, 2003 0.9704 0.9911 0.9690 0.9892 1,720,582 +0.02(+2.01%)
Sep 29, 2003 0.9599 0.9704 0.9625 0.9697 2,833,656 +0.01(+1.03%)
Sep 26, 2003 0.9642 0.9642 0.9543 0.9599 1,036,094 -0.01(-0.87%)
Sep 25, 2003 0.9784 0.9784 0.9683 0.9683 1,042,336 -0.01(-0.96%)
Sep 24, 2003 0.9613 0.9829 0.9613 0.9776 923,747 +0.02(+1.95%)
Sep 23, 2003 0.9476 0.9577 0.9394 0.9589 1,256,628 +0.01(+1.37%)
Sep 22, 2003 0.9291 0.9450 0.9291 0.9459 414,021 +0.01(+1.36%)
Sep 19, 2003 0.9329 0.9385 0.9313 0.9332 726,098 +0.01(+0.88%)
Sep 18, 2003 0.9125 0.9260 0.9125 0.9250 1,081,865 -0.00(-0.16%)
Sep 17, 2003 0.9498 0.9498 0.9245 0.9265 1,718,502 -0.02(-2.08%)
Sep 16, 2003 0.9567 0.9603 0.9462 0.9462 832,204 -0.01(-1.11%)
Sep 15, 2003 0.9644 0.9644 0.9553 0.9567 513,886 -0.01(-0.80%)
Sep 12, 2003 0.9668 0.9714 0.9632 0.9644 536,771 -0.00(-0.25%)
Sep 11, 2003 0.9663 0.9714 0.9615 0.9668 929,988 +0.00(+0.05%)
Sep 10, 2003 0.9524 0.9700 0.9510 0.9663 1,360,654 +0.02(+1.72%)
Sep 09, 2003 0.9495 0.9534 0.9490 0.9500 559,657 +0.00(+0.48%)
Sep 08, 2003 0.9433 0.9502 0.9411 0.9454 2,432,117 -0.00(-0.20%)
Sep 05, 2003 0.9502 0.9502 0.9402 0.9474 1,504,209 -0.00(-0.40%)
Sep 04, 2003 0.9572 0.9572 0.9471 0.9512 975,759 +0.01(+0.58%)
Sep 03, 2003 0.9380 0.9495 0.9380 0.9457 986,162 +0.01(+1.37%)
Sep 02, 2003 0.9337 0.9382 0.9305 0.9329 1,895,345 -0.00(-0.28%)
Aug 29, 2003 0.9380 0.9411 0.9339 0.9356 1,023,611 +0.00(+0.05%)
Aug 28, 2003 0.9353 0.9387 0.9291 0.9351 2,432,117 +0.00(+0.34%)
Aug 27, 2003 0.9426 0.9428 0.9308 0.9320 1,050,658 -0.01(-1.57%)
Aug 26, 2003 0.9663 0.9663 0.9430 0.9469 694,890 -0.02(-1.82%)
Aug 25, 2003 0.9721 0.9721 0.9627 0.9644 495,161 -0.01(-0.55%)
Aug 22, 2003 0.9666 0.9709 0.9572 0.9697 595,026 +0.00(+0.07%)
Aug 21, 2003 0.9630 0.9724 0.9591 0.9690 1,019,450 +0.01(+0.62%)
Aug 20, 2003 0.9676 0.9676 0.9615 0.9630 372,411 -0.00(-0.45%)
Aug 19, 2003 0.9695 0.9700 0.9656 0.9673 237,178 -0.01(-0.96%)
Aug 18, 2003 0.9834 0.9841 0.9745 0.9767 786,433 -0.00(-0.47%)
Aug 15, 2003 0.9656 0.9913 0.9656 0.9812 493,081 +0.02(+1.62%)
Aug 14, 2003 0.9853 0.9875 0.9596 0.9656 724,017 -0.02(-2.52%)
Aug 13, 2003 0.9925 0.9925 0.9853 0.9906 432,746 +0.00(+0.15%)
Aug 12, 2003 0.9937 0.9937 0.9815 0.9892 682,407 -0.00(-0.10%)
Aug 11, 2003 0.9654 0.9913 0.9654 0.9901 942,471 +0.03(+2.74%)
Aug 08, 2003 0.9565 0.9663 0.9529 0.9637 493,081 +0.02(+1.62%)
Aug 07, 2003 0.9385 0.9526 0.9277 0.9483 726,098 +0.02(+1.62%)
Aug 06, 2003 0.9214 0.9493 0.9214 0.9332 2,427,956 +0.00(+0.44%)
Aug 05, 2003 0.9192 0.9380 0.9192 0.9291 724,017 +0.03(+2.87%)
Aug 04, 2003 0.9387 0.9469 0.8979 0.9031 1,930,714 -0.03(-3.17%)
Aug 01, 2003 0.9104 0.9452 0.9104 0.9327 1,651,926 +0.02(+2.46%)
Jul 31, 2003 0.8974 0.9128 0.8772 0.9104 1,362,734 +0.02(+1.72%)
Jul 30, 2003 0.9055 0.9075 0.8909 0.8950 942,471 -0.02(-2.08%)
Jul 29, 2003 0.9370 0.9370 0.9140 0.9140 1,073,543 -0.02(-2.46%)
Jul 28, 2003 0.9430 0.9430 0.9329 0.9370 561,738 -0.00(-0.48%)
Jul 25, 2003 0.9233 0.9430 0.9233 0.9416 1,171,327 +0.02(+2.11%)
Jul 24, 2003 0.9298 0.9481 0.9221 0.9221 2,184,537 -0.01(-0.83%)
Jul 23, 2003 0.9168 0.9298 0.9144 0.9298 2,556,948 +0.01(+1.55%)
Jul 22, 2003 0.9289 0.9289 0.9075 0.9156 2,891,910 -0.01(-0.81%)
Jul 21, 2003 0.9265 0.9277 0.9212 0.9231 2,679,698 +0.00(+0.03%)
Jul 18, 2003 0.9281 0.9281 0.9125 0.9228 1,785,078 -0.01(-0.57%)
Jul 17, 2003 0.9255 0.9305 0.9253 0.9281 5,473,825 +0.00(+0.18%)
Jul 16, 2003 0.9168 0.9305 0.9168 0.9265 2,885,669 +0.01(+0.92%)
Jul 15, 2003 0.9260 0.9260 0.9166 0.9180 1,127,637 -0.01(-1.01%)
Jul 14, 2003 0.9161 0.9301 0.9161 0.9274 811,399 +0.01(+1.55%)
Jul 11, 2003 0.9221 0.9286 0.9094 0.9132 1,167,166 -0.01(-0.89%)
Jul 10, 2003 0.9267 0.9310 0.9154 0.9214 794,755 -0.01(-1.16%)
Jul 09, 2003 0.9325 0.9363 0.9277 0.9322 386,975 +0.00(+0.10%)
Jul 08, 2003 0.9313 0.9368 0.9301 0.9313 647,039 -0.01(-1.02%)
Jul 07, 2003 0.9296 0.9454 0.9284 0.9409 757,306 -0.01(-0.91%)
Jul 03, 2003 0.9430 0.9517 0.9430 0.9495 133,152 +0.01(+0.89%)
Jul 02, 2003 0.9464 0.9502 0.9397 0.9411 882,136 -0.00(-0.43%)
Jul 01, 2003 0.9551 0.9551 0.9433 0.9452 187,246 -0.01(-1.45%)
Jun 30, 2003 0.9442 0.9599 0.9414 0.9591 1,017,370 +0.02(+1.84%)
Jun 27, 2003 0.9548 0.9548 0.9394 0.9418 1,233,743 -0.00(-0.43%)
Jun 26, 2003 0.9630 0.9668 0.9394 0.9459 1,660,248 -0.02(-2.38%)
Jun 25, 2003 0.9615 0.9834 0.9615 0.9690 2,436,278 +0.01(+1.28%)
Jun 24, 2003 0.9613 0.9613 0.9522 0.9567 486,839 -0.00(-0.30%)
Jun 23, 2003 0.9587 0.9606 0.9536 0.9596 538,852 +0.01(+0.58%)
Jun 20, 2003 0.9680 0.9680 0.9541 0.9541 397,377 -0.01(-1.42%)
Jun 19, 2003 0.9644 0.9740 0.9548 0.9678 2,234,469 -0.01(-1.42%)
Jun 18, 2003 0.9829 0.9853 0.9772 0.9817 1,448,035 -0.01(-0.54%)
Jun 17, 2003 0.9829 0.9913 0.9829 0.9870 2,205,342 +0.00(+0.42%)
Jun 16, 2003 0.9839 0.9856 0.9745 0.9829 875,895 -0.01(-1.21%)
Jun 13, 2003 1.007 1.007 0.9913 0.9949 1,658,167 -0.02(-1.50%)
Jun 12, 2003 1.015 1.020 1.003 1.010 969,518 -0.00(-0.05%)
Jun 11, 2003 1.005 1.016 1.004 1.011 1,258,709 +0.02(+1.64%)
Jun 10, 2003 0.9793 0.9942 0.9781 0.9942 1,133,878 +0.01(+1.27%)
Jun 09, 2003 0.9820 0.9834 0.9769 0.9817 472,276 -0.00(-0.37%)
Jun 06, 2003 0.9750 0.9877 0.9733 0.9853 763,547 +0.01(+0.71%)
Jun 05, 2003 0.9608 0.9817 0.9567 0.9784 853,009 +0.02(+2.29%)
Jun 04, 2003 0.9486 0.9608 0.9454 0.9565 1,822,527 +0.01(+0.91%)
Jun 03, 2003 0.9457 0.9526 0.9365 0.9478 1,535,417 +0.00(+0.08%)
Jun 02, 2003 0.9380 0.9548 0.9341 0.9471 1,427,230 +0.02(+1.62%)
May 30, 2003 0.9267 0.9358 0.9245 0.9320 773,950 +0.00(+0.44%)
May 29, 2003 0.9180 0.9286 0.9159 0.9279 850,929 +0.01(+1.31%)
May 28, 2003 0.9094 0.9214 0.9053 0.9159 688,649 +0.00(+0.45%)
May 27, 2003 0.9084 0.9135 0.9084 0.9118 900,861 +0.00(+0.37%)
May 23, 2003 0.9051 0.9084 0.8981 0.9084 538,852 +0.00(+0.53%)
May 22, 2003 0.9060 0.9130 0.9019 0.9036 1,764,273 -0.00(-0.53%)
May 21, 2003 0.9039 0.9161 0.8945 0.9084 1,416,828 +0.01(+0.88%)
May 20, 2003 0.8943 0.9019 0.8890 0.9005 359,928 +0.01(+0.73%)
May 19, 2003 0.8909 0.9005 0.8906 0.8940 170,601 +0.01(+1.06%)
May 16, 2003 0.8803 0.8846 0.8791 0.8846 145,635 +0.01(+1.10%)
May 15, 2003 0.8911 0.8911 0.8731 0.8750 898,780 -0.02(-1.81%)
May 14, 2003 0.8592 0.8911 0.8556 0.8911 703,212 +0.03(+3.84%)
May 13, 2003 0.8565 0.8616 0.8508 0.8582 803,077 +0.00(+0.48%)
May 12, 2003 0.8479 0.8572 0.8479 0.8541 595,026 +0.01(+1.02%)
May 09, 2003 0.8464 0.8544 0.8447 0.8455 1,075,624 -0.01(-0.82%)
May 08, 2003 0.8625 0.8645 0.8520 0.8524 287,110 -0.01(-1.03%)
May 07, 2003 0.8700 0.8700 0.8546 0.8613 1,036,094 -0.01(-0.99%)
May 06, 2003 0.8510 0.8707 0.8510 0.8700 1,160,925 +0.02(+2.55%)
May 05, 2003 0.8332 0.8510 0.8322 0.8483 595,026 +0.02(+2.26%)
May 02, 2003 0.8217 0.8310 0.8205 0.8296 391,136 +0.01(+0.97%)
May 01, 2003 0.8022 0.8241 0.8022 0.8217 1,183,811 +0.02(+2.43%)
Apr 30, 2003 0.8010 0.8022 0.7916 0.8022 1,073,543 +0.00(+0.48%)
Apr 29, 2003 0.8051 0.8051 0.7984 0.7984 353,686 -0.01(-0.98%)
Apr 28, 2003 0.8000 0.8197 0.7967 0.8063 809,318 +0.00(+0.51%)
Apr 25, 2003 0.7948 0.8061 0.7931 0.8022 1,123,476 +0.01(+0.97%)
Apr 24, 2003 0.7967 0.8020 0.7931 0.7945 690,729 -0.01(-0.66%)
Apr 23, 2003 0.8029 0.8147 0.7972 0.7998 963,276 -0.00(-0.18%)
Apr 22, 2003 0.7972 0.8012 0.7931 0.8012 701,132 +0.01(+1.00%)
Apr 21, 2003 0.7909 0.7967 0.7868 0.7933 432,746 +0.00(+0.40%)
Apr 17, 2003 0.7861 0.7936 0.7861 0.7902 701,132 +0.00(+0.58%)
Apr 16, 2003 0.7979 0.7979 0.7856 0.7856 1,081,865 -0.01(-1.63%)
Apr 15, 2003 0.7979 0.7993 0.7955 0.7986 574,221 +0.00(+0.33%)
Apr 14, 2003 0.7907 0.7981 0.7907 0.7960 505,564 +0.00(+0.42%)
Apr 11, 2003 0.7856 0.8027 0.7847 0.7926 414,021 +0.00(+0.40%)
Apr 10, 2003 0.7758 0.7895 0.7758 0.7895 701,132 +0.02(+2.05%)
Apr 09, 2003 0.7726 0.7755 0.7714 0.7736 407,780 +0.00(+0.37%)
Apr 08, 2003 0.7640 0.7724 0.7640 0.7707 307,915 +0.01(+0.69%)
Apr 07, 2003 0.7630 0.7681 0.7573 0.7654 1,549,980 -0.02(-2.15%)
Apr 04, 2003 0.7883 0.7885 0.7775 0.7823 815,560 -0.01(-1.15%)
Apr 03, 2003 0.7952 0.8005 0.7868 0.7914 634,555 -0.01(-0.81%)
Apr 02, 2003 0.8200 0.8200 0.7979 0.7979 948,713 -0.03(-3.26%)
Apr 01, 2003 0.8181 0.8265 0.8137 0.8248 742,742 +0.01(+0.94%)
Mar 31, 2003 0.8258 0.8260 0.8171 0.8171 470,195 -0.01(-0.87%)
Mar 28, 2003 0.8171 0.8243 0.8128 0.8243 836,365 +0.00(+0.47%)
Mar 27, 2003 0.8022 0.8219 0.8022 0.8205 686,568 +0.02(+3.14%)
Mar 26, 2003 0.7885 0.7972 0.7885 0.7955 447,309 +0.01(+1.19%)
Mar 25, 2003 0.7835 0.7892 0.7815 0.7861 507,644 +0.00(+0.18%)
Mar 24, 2003 0.7924 0.7988 0.7813 0.7847 830,124 -0.00(-0.37%)
Mar 21, 2003 0.7991 0.8044 0.7835 0.7875 1,845,413 -0.01(-1.27%)
Mar 20, 2003 0.7743 0.7979 0.7700 0.7976 1,739,307 +0.02(+2.22%)
Mar 19, 2003 0.7859 0.7904 0.7710 0.7803 932,069 -0.01(-0.82%)
Mar 18, 2003 0.7967 0.7967 0.7736 0.7868 1,418,908 -0.01(-1.68%)
Mar 17, 2003 0.7979 0.8056 0.7962 0.8003 1,067,302 +0.01(+0.91%)
Mar 14, 2003 0.7955 0.8005 0.7885 0.7931 1,142,200 -0.03(-3.14%)
Mar 13, 2003 0.8363 0.8363 0.8149 0.8188 1,081,865 -0.02(-2.38%)
Mar 12, 2003 0.8580 0.8580 0.8363 0.8387 1,443,874 -0.02(-2.79%)
Mar 11, 2003 0.8529 0.8628 0.8522 0.8628 2,296,884 +0.01(+0.93%)
Mar 10, 2003 0.8520 0.8645 0.8512 0.8548 1,036,094 +0.00(+0.06%)
Mar 07, 2003 0.8387 0.8556 0.8359 0.8544 1,264,950 +0.02(+2.01%)
Mar 06, 2003 0.8339 0.8375 0.8279 0.8375 534,691 +0.00(+0.20%)
Mar 05, 2003 0.8255 0.8361 0.8255 0.8359 877,975 +0.01(+1.55%)
Mar 04, 2003 0.8197 0.8274 0.8130 0.8231 907,102 +0.00(+0.44%)
Mar 03, 2003 0.8267 0.8291 0.8185 0.8195 3,524,386 -0.01(-1.02%)
Feb 28, 2003 0.8226 0.8279 0.8190 0.8279 2,199,100 +0.01(+1.00%)
Feb 27, 2003 0.8195 0.8291 0.8171 0.8197 1,339,849 +0.01(+1.01%)
Feb 26, 2003 0.7847 0.8135 0.7847 0.8116 982,001 +0.03(+3.91%)
Feb 25, 2003 0.7914 0.8027 0.7811 0.7811 1,104,751 -0.01(-1.01%)
Feb 24, 2003 0.7690 0.7907 0.7671 0.7890 1,002,806 +0.03(+3.53%)
Feb 21, 2003 0.7594 0.7621 0.7568 0.7621 499,322 +0.01(+0.83%)
Feb 20, 2003 0.7565 0.7589 0.7553 0.7558 228,856 +0.00(+0.29%)
Feb 19, 2003 0.7522 0.7537 0.7481 0.7537 110,267 +0.00(+0.06%)
Feb 18, 2003 0.7486 0.7549 0.7426 0.7532 314,157 +0.01(+0.77%)
Feb 14, 2003 0.7503 0.7601 0.7462 0.7474 293,352 -0.01(-0.96%)
Feb 13, 2003 0.7529 0.7546 0.7474 0.7546 380,733 +0.00(+0.35%)
Feb 12, 2003 0.7522 0.7541 0.7505 0.7520 1,034,014 -0.00(-0.16%)
Feb 11, 2003 0.7496 0.7563 0.7491 0.7532 488,920 +0.01(+1.19%)
Feb 10, 2003 0.7498 0.7513 0.7428 0.7443 784,352 -0.01(-1.12%)
Feb 07, 2003 0.7558 0.7592 0.7505 0.7527 305,835 -0.00(-0.25%)
Feb 06, 2003 0.7642 0.7652 0.7541 0.7546 570,060 -0.01(-1.26%)
Feb 05, 2003 0.7666 0.7724 0.7623 0.7642 1,541,658 -0.00(-0.38%)
Feb 04, 2003 0.7575 0.7688 0.7537 0.7671 397,377 +0.02(+2.01%)
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.