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

Cree Inc (NQ: CREE )

N/A UNCHANGED
Last Price Updated: 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, 2015 35.16 35.89 35.07 35.49 1,832,614 +0.09(+0.24%)
Mar 30, 2015 34.92 35.49 34.76 35.41 1,543,828 +0.38(+1.07%)
Mar 27, 2015 34.98 35.31 34.09 35.03 2,147,003 +0.02(+0.06%)
Mar 26, 2015 35.94 36.06 34.95 35.01 2,315,169 -1.41(-3.87%)
Mar 25, 2015 38.53 38.73 36.33 36.42 1,505,707 -2.01(-5.23%)
Mar 24, 2015 38.66 38.70 37.87 38.43 965,438 -0.24(-0.62%)
Mar 23, 2015 38.36 39.10 38.02 38.67 1,148,200 +0.38(+0.99%)
Mar 20, 2015 37.58 38.42 37.33 38.29 2,081,554 +0.98(+2.63%)
Mar 19, 2015 37.33 37.52 36.60 37.31 1,328,958 -0.09(-0.24%)
Mar 18, 2015 37.33 37.69 36.60 37.40 1,065,436 -0.14(-0.37%)
Mar 17, 2015 36.99 37.72 36.89 37.54 1,148,892 +0.44(+1.19%)
Mar 16, 2015 36.71 37.10 36.23 37.10 1,179,420 +0.48(+1.31%)
Mar 13, 2015 36.80 37.04 36.07 36.62 1,558,147 -0.43(-1.16%)
Mar 12, 2015 37.50 37.96 36.72 37.05 1,291,702 -0.47(-1.25%)
Mar 11, 2015 38.75 38.80 37.45 37.52 1,605,379 -1.23(-3.17%)
Mar 10, 2015 38.48 39.28 37.66 38.75 2,181,443 -0.06(-0.15%)
Mar 09, 2015 39.21 39.28 38.76 38.81 1,187,293 -0.30(-0.77%)
Mar 06, 2015 39.04 39.80 38.76 39.11 1,146,060 +0.25(+0.64%)
Mar 05, 2015 39.20 39.38 38.61 38.86 1,154,884 -0.13(-0.33%)
Mar 04, 2015 39.22 39.49 38.61 38.99 1,163,247 -0.50(-1.27%)
Mar 03, 2015 39.21 39.81 39.21 39.49 1,532,096 -0.01(-0.03%)
Mar 02, 2015 39.46 39.74 39.08 39.50 1,494,321 +0.24(+0.61%)
Feb 27, 2015 39.12 39.59 38.71 39.26 1,498,479 -0.22(-0.56%)
Feb 26, 2015 39.50 39.79 39.11 39.48 937,421 +0.08(+0.20%)
Feb 25, 2015 39.49 39.77 39.13 39.40 1,188,140 -0.16(-0.39%)
Feb 24, 2015 38.71 39.58 38.46 39.55 1,549,655 +1.09(+2.83%)
Feb 23, 2015 39.26 39.26 38.22 38.47 1,364,744 -0.72(-1.84%)
Feb 20, 2015 38.40 39.20 38.31 39.19 1,888,643 +0.93(+2.42%)
Feb 19, 2015 37.78 38.28 37.52 38.26 1,076,338 +0.42(+1.11%)
Feb 18, 2015 37.95 38.19 37.61 37.84 1,575,625 -0.10(-0.26%)
Feb 17, 2015 37.40 38.00 37.29 37.94 1,278,730 +0.43(+1.15%)
Feb 13, 2015 37.44 37.51 37.51 37.51 1,393,000 +0.08(+0.21%)
Feb 12, 2015 37.00 37.62 36.85 37.43 1,270,295 +0.57(+1.55%)
Feb 11, 2015 36.90 37.16 36.24 36.86 1,318,696 -0.17(-0.46%)
Feb 10, 2015 36.36 37.07 35.95 37.03 1,060,686 +1.09(+3.03%)
Feb 09, 2015 35.67 36.16 35.37 35.94 1,023,568 +0.06(+0.17%)
Feb 06, 2015 36.71 36.90 35.57 35.88 2,654,468 -0.73(-1.99%)
Feb 05, 2015 35.29 36.78 35.05 36.61 1,696,159 +0.90(+2.52%)
Feb 04, 2015 35.77 36.32 35.41 35.71 1,310,367 -0.55(-1.52%)
Feb 03, 2015 35.29 36.27 35.22 36.26 1,515,366 +1.08(+3.07%)
Feb 02, 2015 35.40 35.72 34.35 35.18 1,929,284 -0.18(-0.51%)
Jan 30, 2015 35.45 35.86 35.17 35.36 1,530,313 -0.39(-1.09%)
Jan 29, 2015 35.79 36.28 34.92 35.75 1,510,054 -0.08(-0.22%)
Jan 28, 2015 37.35 37.47 35.58 35.83 2,153,300 -1.03(-2.79%)
Jan 27, 2015 37.52 37.84 36.84 36.86 2,423,525 -1.16(-3.05%)
Jan 26, 2015 36.81 38.08 36.63 38.02 2,455,355 +1.21(+3.29%)
Jan 23, 2015 36.56 37.09 36.07 36.81 2,339,708 +0.20(+0.55%)
Jan 22, 2015 34.06 36.65 33.91 36.61 4,524,272 +2.73(+8.06%)
Jan 21, 2015 34.15 34.99 32.65 33.88 9,759,763 +1.54(+4.76%)
Jan 20, 2015 31.30 32.79 30.57 32.34 6,218,385 +1.44(+4.66%)
Jan 16, 2015 29.70 31.16 29.68 30.90 2,042,530 +1.08(+3.62%)
Jan 15, 2015 30.00 30.66 29.73 29.82 1,511,157 -0.15(-0.50%)
Jan 14, 2015 31.17 31.44 29.21 29.97 2,727,810 -1.56(-4.95%)
Jan 13, 2015 32.06 32.64 31.09 31.53 1,306,022 -0.34(-1.07%)
Jan 12, 2015 31.73 32.00 30.99 31.87 1,184,457 +0.03(+0.08%)
Jan 09, 2015 31.80 32.11 31.44 31.84 1,178,353 +0.20(+0.62%)
Jan 08, 2015 30.67 31.85 30.67 31.65 1,282,579 +1.21(+3.98%)
Jan 07, 2015 30.04 30.62 29.70 30.44 1,243,556 +0.69(+2.32%)
Jan 06, 2015 30.74 30.74 29.25 29.75 3,531,118 -0.92(-3.00%)
Jan 05, 2015 32.24 32.24 30.46 30.67 1,475,230 -1.40(-4.37%)
Jan 02, 2015 32.44 32.84 31.75 32.07 1,344,709 -0.15(-0.47%)
Dec 31, 2014 31.82 32.22 32.22 32.22 1,316,900 +0.41(+1.29%)
Dec 30, 2014 31.65 32.50 31.65 31.81 1,250,633 -0.05(-0.16%)
Dec 29, 2014 31.92 32.45 31.64 31.86 1,293,188 -0.13(-0.41%)
Dec 26, 2014 32.79 32.97 31.85 31.99 1,109,731 -0.65(-1.99%)
Dec 24, 2014 32.52 32.64 32.64 32.64 714,400 +0.08(+0.25%)
Dec 23, 2014 32.23 33.39 32.17 32.56 2,105,518 +0.43(+1.34%)
Dec 22, 2014 31.22 32.26 31.11 32.13 1,650,953 +0.92(+2.95%)
Dec 19, 2014 31.04 31.39 30.71 31.21 3,034,797 +0.31(+1.00%)
Dec 18, 2014 30.55 31.40 30.55 30.90 1,787,995 +0.74(+2.45%)
Dec 17, 2014 30.05 30.35 29.59 30.16 4,308,416 +0.13(+0.43%)
Dec 16, 2014 30.17 31.28 29.99 30.03 2,142,983 -0.24(-0.79%)
Dec 15, 2014 30.34 30.88 29.84 30.27 2,047,883 +0.11(+0.36%)
Dec 12, 2014 30.16 30.73 29.54 30.16 2,464,833 -0.17(-0.56%)
Dec 11, 2014 31.57 31.74 30.28 30.33 3,571,965 -1.40(-4.40%)
Dec 10, 2014 31.48 32.01 31.48 31.73 2,514,060 -0.05(-0.17%)
Dec 09, 2014 31.00 32.00 30.62 31.78 2,412,586 +0.26(+0.82%)
Dec 08, 2014 34.20 34.21 31.45 31.52 4,061,728 -2.75(-8.02%)
Dec 05, 2014 34.08 34.54 33.93 34.27 1,805,804 +0.34(+1.00%)
Dec 04, 2014 35.25 35.35 33.90 33.93 2,406,980 -1.29(-3.66%)
Dec 03, 2014 34.05 35.68 34.05 35.22 2,254,574 +1.05(+3.07%)
Dec 02, 2014 34.32 34.80 33.76 34.17 2,440,663 -0.11(-0.32%)
Dec 01, 2014 36.08 36.23 34.05 34.28 2,987,395 -2.06(-5.67%)
Nov 28, 2014 36.77 37.00 35.83 36.34 1,274,923 -0.40(-1.09%)
Nov 26, 2014 36.44 36.74 36.74 36.74 1,953,900 +0.28(+0.77%)
Nov 25, 2014 36.76 36.95 36.17 36.46 2,154,907 -0.10(-0.27%)
Nov 24, 2014 35.36 36.60 35.33 36.56 2,835,487 +1.05(+2.96%)
Nov 21, 2014 35.20 35.97 35.02 35.51 2,415,741 +0.71(+2.04%)
Nov 20, 2014 34.95 35.11 34.55 34.80 2,184,514 -0.34(-0.97%)
Nov 19, 2014 35.10 35.45 34.64 35.14 1,676,343 +0.04(+0.11%)
Nov 18, 2014 35.11 35.99 35.06 35.10 2,341,350 +0.05(+0.13%)
Nov 17, 2014 35.34 35.68 34.41 35.05 2,602,109 -0.52(-1.45%)
Nov 14, 2014 35.08 35.70 34.54 35.57 2,629,615 +0.50(+1.43%)
Nov 13, 2014 34.99 37.15 34.65 35.07 5,138,011 +0.19(+0.54%)
Nov 12, 2014 33.64 35.00 33.24 34.88 3,936,365 +0.96(+2.83%)
Nov 11, 2014 33.63 34.15 33.36 33.92 1,761,495 +0.25(+0.73%)
Nov 10, 2014 32.67 33.80 32.63 33.67 2,774,105 +1.05(+3.23%)
Nov 07, 2014 32.43 32.95 32.20 32.62 2,398,737 +0.13(+0.40%)
Nov 06, 2014 32.62 33.05 32.09 32.49 2,182,033 -0.13(-0.41%)
Nov 05, 2014 32.43 32.95 31.82 32.62 2,474,593 +0.34(+1.04%)
Nov 04, 2014 31.91 32.86 31.91 32.29 2,015,922 +0.22(+0.69%)
Nov 03, 2014 31.30 32.59 31.11 32.07 3,654,486 +0.59(+1.87%)
Oct 31, 2014 31.96 32.32 31.22 31.48 3,227,263 -0.03(-0.10%)
Oct 30, 2014 32.11 32.74 31.15 31.51 3,709,085 -0.33(-1.04%)
Oct 29, 2014 32.15 32.83 31.25 31.84 2,909,307 -0.32(-0.98%)
Oct 28, 2014 30.75 32.36 30.70 32.16 4,126,115 +1.68(+5.50%)
Oct 27, 2014 29.48 30.63 29.67 30.48 2,854,424 +0.81(+2.73%)
Oct 24, 2014 29.30 30.00 29.03 29.67 3,307,893 +0.27(+0.92%)
Oct 23, 2014 27.41 29.58 27.40 29.40 7,321,978 +2.12(+7.77%)
Oct 22, 2014 29.50 30.33 27.25 27.28 14,147,211 -5.87(-17.71%)
Oct 21, 2014 33.10 33.45 32.67 33.15 4,500,332 +0.25(+0.76%)
Oct 20, 2014 33.08 33.13 32.64 32.90 1,591,275 -0.23(-0.69%)
Oct 17, 2014 33.47 34.09 32.95 33.13 2,106,848 +0.06(+0.18%)
Oct 16, 2014 32.31 33.49 32.07 33.07 2,528,197 +0.11(+0.33%)
Oct 15, 2014 32.04 33.47 31.60 32.96 2,879,834 +0.65(+2.01%)
Oct 14, 2014 31.41 32.93 31.40 32.31 2,885,113 +1.11(+3.56%)
Oct 13, 2014 30.79 31.81 30.39 31.20 2,680,133 +0.43(+1.40%)
Oct 10, 2014 30.72 31.60 30.10 30.77 3,139,415 -0.09(-0.29%)
Oct 09, 2014 32.50 32.92 30.85 30.86 2,986,252 -1.84(-5.63%)
Oct 08, 2014 31.82 32.74 31.04 32.70 2,873,746 +0.94(+2.96%)
Oct 07, 2014 33.34 33.44 31.74 31.76 3,255,062 -1.78(-5.31%)
Oct 06, 2014 33.79 34.07 33.35 33.54 2,929,909 -0.19(-0.56%)
Oct 03, 2014 34.99 34.99 33.60 33.73 4,816,762 -1.12(-3.23%)
Oct 02, 2014 34.45 35.56 33.45 34.85 12,082,897 -4.77(-12.03%)
Oct 01, 2014 40.88 40.88 39.47 39.62 2,973,165 -1.33(-3.25%)
Sep 30, 2014 41.38 41.38 40.81 40.95 1,144,722 -0.46(-1.12%)
Sep 29, 2014 40.94 41.70 40.81 41.41 876,931 +0.10(+0.24%)
Sep 26, 2014 41.29 41.61 41.00 41.31 1,120,483 +0.18(+0.45%)
Sep 25, 2014 42.25 42.36 40.76 41.13 1,694,731 -1.21(-2.86%)
Sep 24, 2014 42.16 42.40 41.77 42.34 1,192,432 +0.34(+0.81%)
Sep 23, 2014 41.22 42.47 41.13 42.00 1,584,435 +0.65(+1.57%)
Sep 22, 2014 42.07 42.12 41.06 41.35 1,389,071 -0.81(-1.92%)
Sep 19, 2014 43.35 43.40 42.07 42.16 1,947,556 -1.06(-2.45%)
Sep 18, 2014 42.53 43.25 42.40 43.22 1,141,209 +0.84(+1.97%)
Sep 17, 2014 41.62 42.78 41.45 42.38 1,480,487 +0.75(+1.81%)
Sep 16, 2014 40.85 41.73 40.60 41.63 1,951,984 +0.53(+1.28%)
Sep 15, 2014 41.50 41.68 40.66 41.10 3,411,462 -1.57(-3.68%)
Sep 12, 2014 43.11 43.39 42.52 42.67 1,338,495 -0.57(-1.31%)
Sep 11, 2014 42.41 43.35 42.41 43.24 1,154,629 +0.45(+1.05%)
Sep 10, 2014 43.39 43.57 42.22 42.79 2,729,591 -0.61(-1.41%)
Sep 09, 2014 43.79 44.36 43.20 43.40 2,023,543 -0.60(-1.36%)
Sep 08, 2014 44.38 44.83 43.86 44.00 1,835,031 -0.49(-1.10%)
Sep 05, 2014 44.34 44.65 44.18 44.49 1,027,020 -0.13(-0.29%)
Sep 04, 2014 44.65 44.85 44.38 44.62 1,346,975 -0.16(-0.36%)
Sep 03, 2014 45.21 45.22 44.70 44.78 1,708,610 -0.35(-0.78%)
Sep 02, 2014 45.03 45.50 45.03 45.13 1,455,222 -0.43(-0.94%)
Aug 29, 2014 45.64 45.56 45.56 45.56 881,500 +0.11(+0.24%)
Aug 28, 2014 45.25 45.72 45.08 45.45 1,012,902 -0.10(-0.22%)
Aug 27, 2014 45.46 45.98 44.83 45.55 1,532,286 +0.08(+0.18%)
Aug 26, 2014 45.57 45.69 45.40 45.47 832,874 +0.14(+0.31%)
Aug 25, 2014 45.46 45.66 45.17 45.33 1,157,299 +0.18(+0.40%)
Aug 22, 2014 45.10 45.69 44.83 45.15 1,043,938 +0.08(+0.18%)
Aug 21, 2014 44.55 45.22 44.55 45.07 1,562,758 -0.32(-0.71%)
Aug 20, 2014 45.37 45.74 44.89 45.39 1,113,723 -0.13(-0.30%)
Aug 19, 2014 44.95 45.69 44.91 45.52 1,765,439 +0.60(+1.35%)
Aug 18, 2014 44.22 44.93 43.66 44.92 2,751,241 +0.92(+2.09%)
Aug 15, 2014 45.05 45.14 43.83 44.00 3,479,818 -0.73(-1.63%)
Aug 14, 2014 44.75 45.23 44.56 44.73 2,053,762 -0.09(-0.19%)
Aug 13, 2014 44.85 45.51 44.11 44.81 11,245,849 -4.39(-8.91%)
Aug 12, 2014 49.54 50.57 48.80 49.20 3,593,783 -0.49(-0.99%)
Aug 11, 2014 49.70 50.60 49.57 49.69 1,985,730 +0.29(+0.59%)
Aug 08, 2014 48.79 49.50 48.55 49.40 1,339,806 +0.88(+1.81%)
Aug 07, 2014 49.09 49.21 48.35 48.52 901,376 -0.22(-0.45%)
Aug 06, 2014 47.85 49.03 47.80 48.74 1,085,628 +0.72(+1.50%)
Aug 05, 2014 47.30 48.58 46.96 48.02 1,085,505 +0.53(+1.12%)
Aug 04, 2014 47.55 47.63 46.92 47.49 871,077 +0.16(+0.34%)
Aug 01, 2014 47.39 47.78 46.33 47.33 1,353,142 +0.10(+0.21%)
Jul 31, 2014 48.26 48.29 46.49 47.23 1,884,142 -1.48(-3.04%)
Jul 30, 2014 48.39 49.18 48.20 48.71 931,133 +0.46(+0.95%)
Jul 29, 2014 48.55 49.00 48.04 48.25 965,148 -0.26(-0.54%)
Jul 28, 2014 48.20 48.55 47.36 48.51 1,072,345 +0.49(+1.02%)
Jul 25, 2014 48.59 48.60 47.70 48.02 1,028,472 -0.53(-1.09%)
Jul 24, 2014 49.07 49.32 48.40 48.55 1,198,977 -0.40(-0.82%)
Jul 23, 2014 50.27 50.27 48.50 48.95 1,424,617 -1.14(-2.28%)
Jul 22, 2014 50.22 50.63 49.80 50.09 1,076,090 +0.10(+0.20%)
Jul 21, 2014 49.17 50.23 49.05 49.99 1,110,687 +0.59(+1.19%)
Jul 18, 2014 48.59 49.52 48.37 49.40 1,217,153 +1.08(+2.24%)
Jul 17, 2014 49.09 49.21 48.08 48.32 1,521,822 -0.62(-1.27%)
Jul 16, 2014 49.37 49.39 48.56 48.94 1,174,955 +0.02(+0.04%)
Jul 15, 2014 49.33 49.58 48.18 48.92 1,308,885 -0.31(-0.63%)
Jul 14, 2014 49.34 49.80 48.95 49.23 1,424,955 +0.40(+0.82%)
Jul 11, 2014 48.80 49.12 48.40 48.83 1,082,839 -0.09(-0.18%)
Jul 10, 2014 48.88 49.46 48.15 48.92 1,686,139 -0.70(-1.41%)
Jul 09, 2014 49.47 50.58 49.22 49.62 1,686,670 +0.08(+0.16%)
Jul 08, 2014 50.92 51.07 48.67 49.54 2,366,392 -1.32(-2.60%)
Jul 07, 2014 52.40 52.61 50.54 50.86 1,947,100 -1.97(-3.73%)
Jul 03, 2014 52.16 52.83 52.83 52.83 2,899,900 +2.52(+5.01%)
Jul 02, 2014 50.30 51.15 50.13 50.31 1,037,844 -0.04(-0.08%)
Jul 01, 2014 50.38 51.85 50.17 50.35 2,510,739 +0.40(+0.80%)
Jun 30, 2014 48.80 50.33 48.78 49.95 2,434,250 +1.47(+3.03%)
Jun 27, 2014 48.37 48.59 48.11 48.48 1,876,009 -0.05(-0.10%)
Jun 26, 2014 48.60 48.83 47.83 48.53 1,361,439 -0.01(-0.02%)
Jun 25, 2014 47.73 48.62 47.65 48.54 1,291,555 +0.75(+1.57%)
Jun 24, 2014 48.63 48.91 47.73 47.79 1,231,405 -0.80(-1.65%)
Jun 23, 2014 48.77 48.86 48.26 48.59 1,176,372 -0.18(-0.37%)
Jun 20, 2014 49.58 49.62 48.56 48.77 2,143,034 -0.70(-1.41%)
Jun 19, 2014 50.78 50.86 49.12 49.47 1,304,340 -0.76(-1.51%)
Jun 18, 2014 50.52 51.26 49.81 50.23 1,892,198 +0.04(+0.08%)
Jun 17, 2014 48.73 50.58 48.64 50.19 1,798,897 +1.31(+2.68%)
Jun 16, 2014 49.50 49.50 48.44 48.88 1,559,957 -0.78(-1.57%)
Jun 13, 2014 47.57 49.73 47.22 49.66 3,718,186 +2.37(+5.01%)
Jun 12, 2014 47.78 48.31 47.20 47.29 924,187 -0.43(-0.90%)
Jun 11, 2014 46.91 48.20 46.77 47.72 1,055,113 +0.62(+1.32%)
Jun 10, 2014 47.92 48.00 46.90 47.10 1,372,362 -0.36(-0.76%)
Jun 06, 2014 47.34 47.90 47.33 47.46 1,064,545 +0.15(+0.32%)
Jun 05, 2014 47.28 47.68 46.96 47.31 1,084,185 +0.00(+0.00%)
Jun 04, 2014 47.16 47.39 46.90 47.31 1,020,657 -0.10(-0.21%)
Jun 03, 2014 47.68 47.97 46.97 47.41 1,110,766 -0.39(-0.82%)
Jun 02, 2014 48.14 48.39 47.47 47.80 782,311 -0.32(-0.67%)
May 30, 2014 48.77 48.86 47.55 48.12 1,246,357 -0.51(-1.05%)
May 29, 2014 48.87 48.97 48.40 48.63 969,934 -0.06(-0.12%)
May 28, 2014 48.73 48.83 47.89 48.69 1,245,904 -0.04(-0.08%)
May 27, 2014 48.86 48.87 48.20 48.73 1,369,334 +0.23(+0.47%)
May 23, 2014 47.65 48.50 48.50 48.50 1,784,100 +0.13(+0.28%)
May 22, 2014 46.12 49.09 46.04 48.37 3,226,709 +2.20(+4.75%)
May 21, 2014 46.23 46.56 45.59 46.17 1,342,805 +0.09(+0.20%)
May 20, 2014 46.32 46.94 45.66 46.08 1,557,490 -0.18(-0.39%)
May 19, 2014 45.39 46.58 45.29 46.26 1,314,420 +0.71(+1.56%)
May 16, 2014 45.41 45.73 45.13 45.55 1,233,981 +0.14(+0.31%)
May 15, 2014 45.49 45.67 44.52 45.41 2,042,990 -0.20(-0.44%)
May 14, 2014 45.58 46.05 45.10 45.61 1,599,103 -0.14(-0.31%)
May 13, 2014 46.16 46.47 45.65 45.75 1,409,796 -0.41(-0.89%)
May 12, 2014 45.77 46.43 45.67 46.16 1,197,643 +0.62(+1.36%)
May 09, 2014 45.22 45.95 45.19 45.54 1,277,011 +0.14(+0.31%)
May 08, 2014 45.07 46.65 44.92 45.40 3,076,248 +0.41(+0.91%)
May 07, 2014 46.10 46.16 44.60 44.99 2,676,217 -1.18(-2.56%)
May 06, 2014 45.57 47.20 45.26 46.17 4,567,378 +0.57(+1.25%)
May 05, 2014 46.00 46.17 45.35 45.60 2,472,047 -0.79(-1.70%)
May 02, 2014 46.52 46.67 46.11 46.39 1,719,249 -0.13(-0.28%)
May 01, 2014 47.03 47.59 46.20 46.52 2,566,107 -0.65(-1.38%)
Apr 30, 2014 46.32 47.84 46.03 47.17 3,372,695 +0.66(+1.42%)
Apr 29, 2014 46.86 47.30 46.27 46.51 3,131,100 -0.12(-0.26%)
Apr 28, 2014 48.10 48.21 45.10 46.63 5,743,193 -1.31(-2.73%)
Apr 25, 2014 49.87 49.91 47.83 47.94 5,035,648 -2.09(-4.18%)
Apr 24, 2014 51.42 51.62 49.81 50.03 5,468,960 -1.01(-1.98%)
Apr 23, 2014 53.05 53.40 50.85 51.04 13,434,444 -7.01(-12.08%)
Apr 22, 2014 57.94 58.98 57.80 58.05 4,545,655 +0.49(+0.85%)
Apr 21, 2014 56.62 57.70 55.78 57.56 2,171,221 +1.02(+1.80%)
Apr 17, 2014 56.38 56.54 56.54 56.54 1,659,900 +0.16(+0.28%)
Apr 16, 2014 57.20 57.50 55.63 56.38 1,623,571 +0.87(+1.57%)
Apr 15, 2014 55.10 55.75 53.83 55.51 1,662,793 +0.59(+1.07%)
Apr 14, 2014 55.25 55.38 54.07 54.92 1,416,474 +0.19(+0.35%)
Apr 11, 2014 55.32 56.27 54.41 54.73 1,854,881 -1.21(-2.16%)
Apr 10, 2014 57.23 57.49 55.00 55.94 1,892,166 -1.48(-2.58%)
Apr 09, 2014 56.71 57.50 56.41 57.42 1,116,134 +1.04(+1.84%)
Apr 08, 2014 55.18 56.62 55.02 56.38 1,385,725 +1.19(+2.16%)
Apr 07, 2014 55.38 56.65 54.23 55.19 2,276,592 -0.53(-0.95%)
Apr 04, 2014 58.08 58.19 55.36 55.72 2,269,454 -1.93(-3.35%)
Apr 03, 2014 57.45 58.00 56.56 57.65 1,808,913 +0.26(+0.45%)
Apr 02, 2014 57.91 58.04 55.79 57.39 2,092,798 -0.71(-1.22%)
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.
 
 
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.