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

MetLife (NY: MET )

70.52 +0.28 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 6.460 6.861 6.416 6.710 60,038,636 +0.37(+5.91%)
Mar 30, 2009 6.808 6.822 6.265 6.336 44,603,496 -1.09(-14.68%)
Mar 26, 2009 7.191 7.515 7.005 7.427 66,477,548 +0.18(+2.44%)
Mar 25, 2009 7.020 7.267 6.622 7.250 64,649,768 +0.41(+5.99%)
Mar 24, 2009 6.787 7.247 6.690 6.840 58,524,116 -0.38(-5.30%)
Mar 23, 2009 6.705 7.309 6.702 7.223 68,117,104 +1.10(+17.95%)
Mar 20, 2009 6.643 6.752 6.018 6.124 84,419,248 -0.76(-11.01%)
Mar 19, 2009 7.606 7.807 6.545 6.881 84,910,080 -0.65(-8.65%)
Mar 18, 2009 6.457 7.878 6.263 7.533 105,840,296 +1.29(+20.62%)
Mar 17, 2009 5.670 6.263 5.511 6.245 63,185,476 +0.60(+10.54%)
Mar 16, 2009 5.381 6.425 5.231 5.650 100,803,528 +0.42(+8.06%)
Mar 13, 2009 5.154 5.340 4.736 5.228 0 +0.13(+2.54%)
Mar 12, 2009 4.418 5.151 4.220 5.098 83,952,904 +0.60(+13.29%)
Mar 11, 2009 4.571 4.960 4.105 4.500 78,472,552 +0.00(+0.00%)
Mar 10, 2009 3.902 4.521 3.805 4.500 90,941,880 +0.82(+22.36%)
Mar 09, 2009 3.466 3.852 3.395 3.678 59,511,116 +0.08(+2.13%)
Mar 06, 2009 3.640 3.819 3.351 3.601 0 +0.04(+0.99%)
Mar 05, 2009 4.096 4.126 3.372 3.566 101,560,416 -0.77(-17.80%)
Mar 04, 2009 4.267 4.565 3.766 4.338 114,526,544 -0.58(-11.86%)
Mar 02, 2009 5.081 5.558 4.892 4.922 62,936,492 -0.52(-9.53%)
Feb 27, 2009 6.115 6.307 5.210 5.440 0 -1.63(-23.05%)
Feb 26, 2009 6.808 7.220 6.489 7.070 62,220,832 +0.57(+8.80%)
Feb 25, 2009 6.793 6.793 6.036 6.498 39,124,424 -0.37(-5.36%)
Feb 24, 2009 5.997 6.899 5.750 6.867 49,925,972 +0.87(+14.55%)
Feb 23, 2009 6.554 6.625 5.974 5.994 37,475,868 -0.32(-5.09%)
Feb 20, 2009 6.271 6.460 5.726 6.316 59,582,876 -0.23(-3.56%)
Feb 19, 2009 7.265 7.368 6.501 6.548 41,356,312 -0.58(-8.18%)
Feb 18, 2009 7.350 7.435 6.905 7.132 31,196,810 +0.03(+0.46%)
Feb 17, 2009 7.553 7.571 7.094 7.100 35,995,504 -0.80(-10.11%)
Feb 13, 2009 8.160 8.387 7.889 7.898 22,712,324 -0.38(-4.59%)
Feb 12, 2009 8.040 8.355 7.768 8.278 27,711,134 +0.07(+0.83%)
Feb 11, 2009 8.414 8.432 7.907 8.211 24,507,796 +0.10(+1.20%)
Feb 10, 2009 8.803 9.033 8.046 8.113 45,844,440 -1.11(-11.99%)
Feb 09, 2009 9.310 9.540 8.965 9.218 30,680,628 +0.01(+0.13%)
Feb 06, 2009 8.844 9.327 8.844 9.207 37,817,548 +0.15(+1.63%)
Feb 05, 2009 8.594 9.413 8.493 9.059 33,836,248 +0.34(+3.85%)
Feb 04, 2009 8.741 9.053 8.440 8.723 36,784,200 +0.32(+3.79%)
Feb 03, 2009 8.712 8.815 8.355 8.405 29,833,278 -0.16(-1.86%)
Feb 02, 2009 8.325 8.765 8.175 8.564 23,758,450 +0.10(+1.15%)
Jan 30, 2009 8.900 9.139 8.320 8.467 0 -0.38(-4.33%)
Jan 29, 2009 9.257 9.392 8.803 8.850 33,779,452 -0.95(-9.74%)
Jan 28, 2009 8.726 10.04 8.726 9.805 47,520,824 +1.65(+20.20%)
Jan 27, 2009 7.960 8.178 7.742 8.158 24,958,812 +0.28(+3.59%)
Jan 26, 2009 8.007 8.541 7.601 7.875 30,631,612 +0.03(+0.34%)
Jan 23, 2009 7.250 8.072 6.881 7.848 27,493,356 +0.33(+4.43%)
Jan 22, 2009 7.760 8.075 7.232 7.515 45,092,176 -0.81(-9.73%)
Jan 21, 2009 7.226 8.476 7.206 8.325 43,090,972 +1.31(+18.60%)
Jan 20, 2009 7.966 8.146 6.999 7.020 57,381,908 -1.36(-16.24%)
Jan 16, 2009 8.523 8.806 8.107 8.381 0 +0.12(+1.43%)
Jan 15, 2009 8.128 8.744 7.754 8.264 36,959,192 +0.14(+1.78%)
Jan 14, 2009 8.364 8.547 7.857 8.119 38,399,932 -0.52(-6.04%)
Jan 13, 2009 8.635 9.021 8.467 8.641 24,550,690 +0.08(+0.89%)
Jan 12, 2009 9.322 9.386 8.399 8.564 29,170,134 -0.83(-8.82%)
Jan 09, 2009 9.746 9.799 9.313 9.392 19,082,082 -0.37(-3.83%)
Jan 08, 2009 9.705 9.826 9.457 9.767 21,695,762 +0.21(+2.16%)
Jan 07, 2009 10.26 10.26 9.401 9.560 26,534,228 -0.93(-8.90%)
Jan 06, 2009 10.61 11.02 10.39 10.49 31,859,100 +0.04(+0.34%)
Jan 05, 2009 10.65 10.81 10.26 10.46 21,251,338 -0.14(-1.33%)
Jan 02, 2009 10.39 10.68 9.840 10.60 0 +0.33(+3.18%)
Jan 01, 2009 10.22 10.46 9.879 10.27 0 +0.00(+0.00%)
Dec 31, 2008 10.22 10.46 9.879 10.27 17,961,388 +0.07(+0.69%)
Dec 30, 2008 9.761 10.34 9.725 10.20 16,439,530 +0.47(+4.81%)
Dec 29, 2008 9.790 10.02 9.325 9.734 12,715,452 -0.06(-0.60%)
Dec 26, 2008 9.640 10.15 9.628 9.793 7,529,871 +0.21(+2.21%)
Dec 24, 2008 9.286 9.602 9.195 9.581 7,837,070 +0.31(+3.37%)
Dec 23, 2008 9.764 10.19 9.165 9.269 28,375,080 -0.42(-4.35%)
Dec 22, 2008 10.96 10.96 9.404 9.690 36,291,856 -1.34(-12.11%)
Dec 19, 2008 10.73 11.18 10.26 11.03 60,076,868 +0.39(+3.71%)
Dec 18, 2008 10.06 11.38 9.781 10.63 51,779,972 +0.64(+6.43%)
Dec 17, 2008 9.663 10.45 9.652 9.988 33,971,140 -0.16(-1.57%)
Dec 16, 2008 8.986 10.20 8.856 10.15 41,776,944 +1.49(+17.15%)
Dec 15, 2008 9.118 9.242 8.582 8.661 28,667,802 -0.16(-1.84%)
Dec 12, 2008 8.517 8.930 8.399 8.824 30,365,358 -0.04(-0.50%)
Dec 11, 2008 9.024 9.442 8.773 8.868 32,197,738 -0.43(-4.60%)
Dec 10, 2008 9.643 9.770 9.059 9.295 33,014,090 -0.14(-1.44%)
Dec 09, 2008 8.729 10.25 8.729 9.431 53,141,140 +0.58(+6.56%)
Dec 08, 2008 9.336 9.725 8.747 8.850 65,644,580 -0.22(-2.37%)
Dec 05, 2008 7.562 9.133 7.515 9.065 56,045,444 +1.66(+22.45%)
Dec 04, 2008 7.512 7.928 7.262 7.403 30,202,828 -0.32(-4.16%)
Dec 03, 2008 7.029 7.779 6.520 7.724 58,010,000 +0.82(+11.91%)
Dec 02, 2008 7.494 7.633 6.363 6.902 50,151,676 -0.45(-6.06%)
Dec 01, 2008 8.160 8.219 7.256 7.347 41,530,220 -1.13(-13.32%)
Nov 28, 2008 7.774 8.532 7.603 8.476 16,920,638 +0.69(+8.90%)
Nov 26, 2008 6.849 7.895 6.719 7.783 37,527,212 +0.69(+9.77%)
Nov 25, 2008 7.094 7.848 6.540 7.091 53,522,384 +0.31(+4.61%)
Nov 24, 2008 5.753 6.784 5.570 6.778 62,054,360 +1.33(+24.46%)
Nov 21, 2008 5.054 5.485 4.633 5.446 63,156,668 +0.59(+12.14%)
Nov 20, 2008 5.417 5.561 4.633 4.857 86,006,152 -0.74(-13.26%)
Nov 19, 2008 5.947 6.204 5.502 5.599 72,588,432 -0.51(-8.30%)
Nov 18, 2008 6.684 6.713 5.140 6.106 150,249,840 -0.45(-6.79%)
Nov 17, 2008 7.942 8.046 6.551 6.551 45,861,652 -1.74(-21.00%)
Nov 14, 2008 8.399 9.195 8.072 8.293 36,155,136 -0.24(-2.76%)
Nov 13, 2008 8.402 8.673 7.368 8.529 43,459,188 +0.28(+3.36%)
Nov 12, 2008 8.697 8.965 8.104 8.252 28,233,974 -0.75(-8.35%)
Nov 11, 2008 9.655 9.655 8.529 9.003 29,166,248 -0.75(-7.73%)
Nov 10, 2008 10.39 10.90 9.493 9.758 23,656,750 -0.36(-3.58%)
Nov 07, 2008 9.625 10.36 9.498 10.12 23,957,886 +0.62(+6.51%)
Nov 06, 2008 10.29 10.87 9.316 9.501 26,971,456 -1.03(-9.82%)
Nov 05, 2008 10.97 11.83 10.41 10.54 36,257,740 -0.52(-4.67%)
Nov 04, 2008 11.07 11.59 10.57 11.05 45,084,428 +0.40(+3.76%)
Nov 03, 2008 9.911 10.86 9.625 10.65 49,419,372 +0.86(+8.79%)
Oct 31, 2008 9.245 10.32 8.717 9.790 64,948,708 +0.89(+10.00%)
Oct 30, 2008 9.006 9.940 8.252 8.900 71,181,208 +0.19(+2.20%)
Oct 29, 2008 8.841 9.605 8.491 8.709 46,994,136 -0.20(-2.25%)
Oct 28, 2008 8.122 8.936 7.409 8.909 51,223,888 +1.19(+15.47%)
Oct 27, 2008 8.440 8.638 7.710 7.715 43,091,940 -1.07(-12.15%)
Oct 24, 2008 7.368 9.266 7.368 8.782 56,424,956 +0.58(+7.04%)
Oct 23, 2008 8.971 9.068 7.810 8.205 57,502,372 -0.65(-7.32%)
Oct 22, 2008 9.286 9.478 8.573 8.853 30,220,514 -0.77(-7.97%)
Oct 21, 2008 9.451 10.01 9.372 9.619 24,358,116 -0.11(-1.18%)
Oct 20, 2008 8.894 9.843 8.482 9.734 36,227,076 +0.56(+6.07%)
Oct 17, 2008 9.581 9.982 9.112 9.177 52,614,288 -0.93(-9.24%)
Oct 16, 2008 10.22 10.41 8.464 10.11 53,399,496 +0.04(+0.41%)
Oct 15, 2008 10.92 11.09 9.684 10.07 48,476,148 -1.11(-9.96%)
Oct 14, 2008 12.07 12.78 10.74 11.18 64,351,508 -0.04(-0.37%)
Oct 13, 2008 9.578 11.34 9.145 11.23 66,421,940 +2.31(+25.92%)
Oct 10, 2008 7.904 9.148 7.766 8.915 107,329,784 +0.66(+8.04%)
Oct 09, 2008 8.520 8.685 7.807 8.252 232,929,808 +0.29(+3.70%)
Oct 08, 2008 8.650 9.979 7.592 7.957 81,768,688 -2.91(-26.77%)
Oct 07, 2008 13.10 13.35 10.87 10.87 35,657,720 -2.20(-16.81%)
Oct 06, 2008 12.47 13.48 11.86 13.06 37,760,488 +0.65(+5.20%)
Oct 03, 2008 12.92 13.85 12.35 12.42 0 +0.34(+2.86%)
Oct 02, 2008 13.94 13.94 10.86 12.07 81,630,424 -2.12(-14.93%)
Oct 01, 2008 15.98 15.98 13.58 14.19 38,308,116 -2.31(-14.02%)
Sep 30, 2008 14.00 16.50 13.62 16.50 32,075,692 +3.61(+28.00%)
Sep 29, 2008 15.12 15.83 12.89 12.89 34,605,728 -2.96(-18.70%)
Sep 26, 2008 15.86 16.55 14.76 15.86 0 -0.74(-4.46%)
Sep 25, 2008 16.20 16.71 16.00 16.60 18,145,224 +0.71(+4.49%)
Sep 24, 2008 16.76 16.76 15.77 15.88 25,567,786 -0.58(-3.51%)
Sep 23, 2008 16.78 17.45 16.21 16.46 35,882,324 -0.63(-3.71%)
Sep 22, 2008 17.74 17.95 15.96 17.10 46,755,440 -0.66(-3.70%)
Sep 19, 2008 18.81 19.30 17.54 17.75 0 -0.81(-4.38%)
Sep 18, 2008 15.56 18.57 15.45 18.57 89,538,456 +3.22(+20.97%)
Sep 17, 2008 16.55 16.55 15.25 15.35 54,908,300 -1.42(-8.45%)
Sep 16, 2008 15.60 16.77 15.03 16.77 72,366,816 +0.94(+5.92%)
Sep 15, 2008 15.63 16.65 15.63 15.83 53,078,512 -0.82(-4.94%)
Sep 12, 2008 16.87 17.08 16.44 16.65 47,354,900 -0.62(-3.58%)
Sep 11, 2008 16.80 17.47 16.24 17.27 166,943,680 +0.47(+2.81%)
Sep 10, 2008 16.84 16.92 16.27 16.80 101,574,336 +0.28(+1.69%)
Sep 09, 2008 17.13 17.21 16.50 16.52 70,098,440 -0.60(-3.51%)
Sep 08, 2008 16.97 17.14 16.45 17.12 56,324,048 +0.89(+5.48%)
Sep 05, 2008 15.62 16.24 15.51 16.23 0 +0.45(+2.88%)
Sep 04, 2008 16.16 16.27 15.75 15.78 32,749,814 -0.50(-3.04%)
Sep 03, 2008 16.17 16.29 15.90 16.27 44,288,152 +0.01(+0.04%)
Sep 02, 2008 16.21 16.50 16.09 16.26 33,975,256 +0.29(+1.83%)
Aug 29, 2008 15.91 16.18 15.88 15.97 15,320,496 -0.06(-0.37%)
Aug 28, 2008 15.66 16.04 15.60 16.03 23,560,698 +0.52(+3.34%)
Aug 27, 2008 15.21 15.56 15.18 15.51 16,321,861 +0.26(+1.68%)
Aug 26, 2008 15.04 15.34 14.97 15.26 19,250,392 +0.14(+0.92%)
Aug 25, 2008 15.27 15.31 15.05 15.12 17,843,560 -0.43(-2.75%)
Aug 22, 2008 15.14 15.58 15.14 15.55 12,265,491 +0.47(+3.15%)
Aug 21, 2008 14.73 15.24 14.73 15.07 19,878,780 -0.01(-0.08%)
Aug 20, 2008 15.18 15.18 14.76 15.08 38,130,044 -0.06(-0.37%)
Aug 19, 2008 15.58 15.58 15.07 15.14 24,040,678 -0.54(-3.44%)
Aug 18, 2008 15.97 15.97 15.64 15.68 20,951,596 -0.26(-1.61%)
Aug 15, 2008 15.76 16.10 15.63 15.93 0 +0.26(+1.67%)
Aug 14, 2008 15.10 15.80 15.05 15.67 19,761,590 +0.45(+2.98%)
Aug 13, 2008 15.44 15.46 15.03 15.22 24,240,074 -0.34(-2.22%)
Aug 12, 2008 15.68 15.89 15.46 15.56 47,418,148 -0.37(-2.31%)
Aug 11, 2008 15.47 16.09 15.40 15.93 29,062,702 +0.23(+1.46%)
Aug 08, 2008 14.92 15.71 14.92 15.70 23,836,416 +0.63(+4.16%)
Aug 07, 2008 15.25 15.36 14.96 15.07 21,723,660 -0.37(-2.39%)
Aug 06, 2008 15.44 15.52 15.27 15.44 14,861,827 -0.11(-0.68%)
Aug 05, 2008 15.10 15.57 14.96 15.55 23,429,114 +0.64(+4.31%)
Aug 04, 2008 14.92 15.04 14.76 14.91 34,123,796 -0.06(-0.41%)
Aug 01, 2008 15.03 15.10 14.74 14.97 17,997,010 +0.01(+0.04%)
Jul 31, 2008 15.07 15.26 14.90 14.96 25,861,918 -0.30(-1.95%)
Jul 30, 2008 14.87 15.32 14.63 15.26 46,814,292 -0.30(-1.95%)
Jul 29, 2008 15.56 15.57 14.85 15.56 28,752,150 +0.74(+5.01%)
Jul 28, 2008 15.20 15.53 14.81 14.82 19,130,520 -0.51(-3.31%)
Jul 25, 2008 15.53 15.60 15.15 15.33 18,498,842 -0.19(-1.20%)
Jul 24, 2008 15.83 16.01 15.39 15.51 21,538,182 -0.36(-2.28%)
Jul 23, 2008 15.85 16.03 15.55 15.88 35,605,928 +0.01(+0.07%)
Jul 22, 2008 15.17 15.87 14.97 15.86 25,616,776 +0.65(+4.24%)
Jul 21, 2008 15.23 15.44 15.11 15.22 15,043,910 +0.02(+0.14%)
Jul 18, 2008 15.36 15.37 14.92 15.20 21,556,864 -0.12(-0.77%)
Jul 17, 2008 15.09 15.42 14.87 15.32 20,836,078 +0.30(+1.98%)
Jul 16, 2008 14.34 15.04 14.15 15.02 24,678,990 +0.72(+5.07%)
Jul 15, 2008 14.71 14.79 14.07 14.29 26,417,660 -0.47(-3.19%)
Jul 14, 2008 15.20 15.40 14.72 14.76 18,725,708 -0.28(-1.88%)
Jul 11, 2008 15.37 15.45 14.92 15.05 22,508,478 -0.41(-2.67%)
Jul 10, 2008 15.48 15.65 15.28 15.46 27,305,844 -0.04(-0.29%)
Jul 09, 2008 15.94 16.06 15.48 15.50 26,045,528 -0.38(-2.41%)
Jul 08, 2008 15.48 15.97 15.40 15.89 21,404,636 +0.47(+3.04%)
Jul 07, 2008 15.58 15.81 15.34 15.42 16,736,486 -0.13(-0.82%)
Jul 04, 2008 15.63 15.85 15.48 15.55 11,136,606 +0.00(+0.00%)
Jul 03, 2008 15.63 15.85 15.48 15.55 11,136,606 +0.02(+0.11%)
Jul 02, 2008 15.53 15.94 15.49 15.53 20,326,486 +0.05(+0.30%)
Jul 01, 2008 15.35 15.64 15.09 15.48 27,948,878 -0.07(-0.45%)
Jun 30, 2008 15.77 15.88 15.50 15.55 18,795,296 -0.30(-1.91%)
Jun 27, 2008 16.16 16.24 15.80 15.86 21,427,352 -0.27(-1.66%)
Jun 26, 2008 16.47 16.72 16.09 16.12 16,710,786 -0.48(-2.91%)
Jun 25, 2008 16.39 16.92 16.39 16.61 15,769,755 +0.25(+1.55%)
Jun 24, 2008 16.42 16.62 16.21 16.35 17,280,452 -0.07(-0.41%)
Jun 23, 2008 16.81 16.92 16.37 16.42 17,577,018 -0.35(-2.07%)
Jun 20, 2008 17.07 17.26 16.74 16.77 17,667,392 -0.43(-2.52%)
Jun 19, 2008 16.68 17.26 16.47 17.20 19,682,436 +0.49(+2.93%)
Jun 18, 2008 16.80 17.02 16.59 16.71 14,770,924 -0.23(-1.34%)
Jun 17, 2008 17.43 17.50 16.90 16.94 11,830,229 -0.43(-2.48%)
Jun 16, 2008 17.47 17.51 17.10 17.37 18,265,058 -0.25(-1.42%)
Jun 13, 2008 17.15 17.65 17.07 17.62 23,170,610 +0.55(+3.23%)
Jun 12, 2008 16.77 17.32 16.71 17.07 21,319,582 +0.54(+3.26%)
Jun 11, 2008 17.07 17.09 16.53 16.53 15,937,765 -0.54(-3.18%)
Jun 10, 2008 17.05 17.16 16.73 17.07 14,835,445 +0.26(+1.54%)
Jun 09, 2008 16.95 17.05 16.72 16.81 15,934,718 +0.02(+0.11%)
Jun 06, 2008 17.49 17.49 16.75 16.80 19,374,104 -0.80(-4.57%)
Jun 05, 2008 17.44 17.62 17.35 17.60 10,842,117 +0.19(+1.10%)
Jun 04, 2008 17.50 17.70 17.31 17.41 12,247,398 -0.16(-0.91%)
Jun 03, 2008 17.50 17.70 17.41 17.57 16,136,267 +0.10(+0.56%)
Jun 02, 2008 17.59 17.64 17.24 17.47 12,431,435 -0.22(-1.25%)
May 30, 2008 17.72 17.89 17.57 17.69 12,693,600 -0.16(-0.89%)
May 29, 2008 17.60 17.90 17.55 17.85 13,196,838 +0.21(+1.20%)
May 28, 2008 17.76 17.77 17.46 17.64 14,413,308 +0.20(+1.15%)
May 27, 2008 17.39 17.52 17.30 17.44 11,814,552 +0.09(+0.51%)
May 26, 2008 17.45 17.54 17.28 17.35 0 +0.00(+0.00%)
May 23, 2008 17.45 17.54 17.28 17.35 9,383,030 -0.22(-1.24%)
May 22, 2008 17.48 18.35 17.44 17.57 15,828,803 +0.13(+0.76%)
May 21, 2008 17.84 17.91 17.43 17.43 13,133,209 -0.33(-1.87%)
May 20, 2008 18.04 18.04 17.68 17.77 14,518,487 -0.32(-1.76%)
May 19, 2008 18.19 18.25 18.00 18.09 15,228,126 -0.12(-0.65%)
May 16, 2008 18.38 18.41 18.17 18.20 12,565,059 -0.16(-0.85%)
May 15, 2008 18.22 18.38 18.13 18.36 12,274,449 +0.15(+0.84%)
May 14, 2008 18.22 18.53 18.07 18.21 10,338,225 +0.14(+0.77%)
May 13, 2008 18.30 18.36 18.05 18.07 16,456,958 -0.22(-1.19%)
May 12, 2008 17.79 18.29 17.74 18.29 15,065,348 +0.58(+3.28%)
May 09, 2008 17.54 18.06 17.51 17.71 10,000,646 -0.09(-0.48%)
May 08, 2008 18.14 18.15 17.70 17.79 11,510,743 -0.22(-1.19%)
May 07, 2008 18.36 18.43 17.94 18.01 16,344,575 -0.37(-2.02%)
May 06, 2008 18.01 18.53 17.78 18.38 13,640,257 +0.19(+1.04%)
May 05, 2008 18.32 18.33 18.03 18.19 9,981,393 -0.13(-0.72%)
May 02, 2008 18.42 18.71 18.25 18.32 13,082,060 +0.07(+0.37%)
May 01, 2008 17.97 18.32 17.86 18.25 13,150,663 +0.32(+1.79%)
Apr 30, 2008 18.06 18.23 17.89 17.93 13,532,194 -0.14(-0.75%)
Apr 29, 2008 18.03 18.17 17.99 18.07 12,594,420 +0.01(+0.07%)
Apr 28, 2008 17.91 18.23 17.83 18.06 17,912,536 +0.13(+0.74%)
Apr 25, 2008 17.79 18.06 17.70 17.92 14,750,229 +0.18(+1.03%)
Apr 24, 2008 17.58 17.88 17.55 17.74 19,417,020 +0.24(+1.40%)
Apr 23, 2008 17.36 17.82 17.34 17.50 18,435,006 -0.08(-0.44%)
Apr 22, 2008 17.71 17.80 17.48 17.57 15,085,242 -0.22(-1.23%)
Apr 21, 2008 18.17 18.17 17.68 17.79 19,671,810 -0.38(-2.09%)
Apr 18, 2008 18.50 18.74 18.04 18.17 20,281,304 -0.14(-0.74%)
Apr 17, 2008 18.18 18.50 18.10 18.31 13,973,068 +0.01(+0.08%)
Apr 16, 2008 18.04 18.31 18.02 18.29 13,634,519 +0.45(+2.51%)
Apr 15, 2008 17.92 18.07 17.75 17.84 13,108,459 +0.01(+0.03%)
Apr 14, 2008 17.94 18.00 17.77 17.84 13,424,036 -0.14(-0.77%)
Apr 11, 2008 17.99 18.27 17.95 17.98 11,272,354 -0.24(-1.29%)
Apr 10, 2008 18.26 18.37 18.05 18.21 10,244,257 -0.02(-0.11%)
Apr 09, 2008 18.32 18.42 18.22 18.23 11,344,629 -0.04(-0.23%)
Apr 08, 2008 18.04 18.46 18.04 18.27 13,852,077 +0.14(+0.76%)
Apr 07, 2008 18.30 18.38 18.06 18.14 13,573,985 -0.06(-0.36%)
Apr 04, 2008 18.27 18.38 18.15 18.20 13,255,971 -0.07(-0.40%)
Apr 03, 2008 18.18 18.43 18.14 18.27 14,989,758 -0.05(-0.27%)
Apr 02, 2008 18.48 18.62 18.28 18.32 13,287,772 -0.21(-1.11%)
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.