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

Comp En DE MN Cemig ADR (NY: CIG )

2.030 -0.070 (-3.33%)
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 (%)
Mar 31, 2023 1.476 1.490 1.456 1.483 8,681,974 +0.01(+0.83%)
Mar 30, 2023 1.451 1.477 1.431 1.471 6,523,048 +0.04(+2.74%)
Mar 29, 2023 1.392 1.438 1.373 1.431 9,814,835 +0.04(+2.82%)
Mar 28, 2023 1.373 1.425 1.360 1.392 12,687,117 +0.05(+3.90%)
Mar 27, 2023 1.314 1.346 1.314 1.340 5,517,803 +0.05(+3.54%)
Mar 24, 2023 1.281 1.307 1.268 1.294 5,384,351 +0.03(+2.06%)
Mar 23, 2023 1.301 1.311 1.255 1.268 8,476,445 +0.01(+0.52%)
Mar 22, 2023 1.281 1.301 1.255 1.262 5,705,512 -0.02(-1.53%)
Mar 21, 2023 1.288 1.293 1.268 1.281 3,434,076 -0.01(-0.51%)
Mar 20, 2023 1.288 1.301 1.275 1.288 4,168,242 +0.00(+0.00%)
Mar 17, 2023 1.307 1.311 1.281 1.288 5,380,720 -0.04(-2.96%)
Mar 16, 2023 1.327 1.343 1.317 1.327 3,176,136 -0.01(-0.49%)
Mar 15, 2023 1.288 1.333 1.278 1.333 6,674,502 +0.02(+1.49%)
Mar 14, 2023 1.301 1.327 1.294 1.314 5,448,674 +0.04(+3.08%)
Mar 13, 2023 1.275 1.307 1.271 1.275 5,583,146 -0.01(-0.51%)
Mar 10, 2023 1.288 1.320 1.275 1.281 5,647,469 -0.01(-1.01%)
Mar 09, 2023 1.320 1.327 1.289 1.294 3,998,497 -0.05(-3.41%)
Mar 08, 2023 1.320 1.346 1.317 1.340 4,962,604 +0.05(+3.54%)
Mar 07, 2023 1.307 1.307 1.281 1.294 3,107,696 -0.01(-0.50%)
Mar 06, 2023 1.268 1.307 1.255 1.301 4,012,623 +0.04(+3.11%)
Mar 03, 2023 1.275 1.291 1.262 1.262 2,706,886 +0.00(+0.00%)
Mar 02, 2023 1.288 1.294 1.262 1.262 3,845,771 -0.03(-2.03%)
Mar 01, 2023 1.268 1.294 1.262 1.288 6,775,126 +0.01(+1.03%)
Feb 28, 2023 1.301 1.304 1.275 1.275 7,002,619 -0.03(-2.01%)
Feb 27, 2023 1.301 1.320 1.288 1.301 3,687,566 +0.01(+0.50%)
Feb 24, 2023 1.327 1.327 1.288 1.294 4,771,187 -0.04(-2.94%)
Feb 23, 2023 1.340 1.346 1.307 1.333 5,762,712 +0.02(+1.49%)
Feb 22, 2023 1.314 1.348 1.301 1.314 6,251,273 +0.01(+1.00%)
Feb 21, 2023 1.346 1.346 1.301 1.301 5,447,715 -0.06(-4.33%)
Feb 17, 2023 1.340 1.366 1.333 1.360 4,394,234 +0.01(+0.97%)
Feb 16, 2023 1.320 1.346 1.294 1.346 10,726,201 +0.01(+0.49%)
Feb 15, 2023 1.346 1.386 1.327 1.340 10,729,696 +0.00(+0.00%)
Feb 14, 2023 1.360 1.379 1.327 1.340 6,960,601 -0.01(-0.97%)
Feb 13, 2023 1.346 1.379 1.346 1.353 5,102,401 +0.02(+1.47%)
Feb 10, 2023 1.340 1.346 1.327 1.333 7,122,830 +0.01(+0.99%)
Feb 09, 2023 1.360 1.361 1.307 1.320 6,980,758 -0.05(-3.81%)
Feb 08, 2023 1.366 1.379 1.346 1.373 8,646,310 +0.01(+0.96%)
Feb 07, 2023 1.405 1.415 1.346 1.360 9,717,671 -0.05(-3.26%)
Feb 06, 2023 1.399 1.412 1.379 1.405 6,570,031 +0.01(+0.47%)
Feb 03, 2023 1.431 1.438 1.386 1.399 6,591,790 -0.05(-3.60%)
Feb 02, 2023 1.490 1.490 1.445 1.451 7,952,732 +0.01(+0.91%)
Feb 01, 2023 1.458 1.464 1.412 1.438 10,111,597 -0.03(-1.79%)
Jan 31, 2023 1.425 1.464 1.412 1.464 8,978,725 +0.07(+5.16%)
Jan 30, 2023 1.412 1.418 1.386 1.392 6,785,802 -0.02(-1.39%)
Jan 27, 2023 1.445 1.445 1.399 1.412 8,155,412 -0.03(-2.26%)
Jan 26, 2023 1.484 1.484 1.438 1.445 9,279,052 -0.04(-2.64%)
Jan 25, 2023 1.445 1.501 1.435 1.484 14,241,907 +0.06(+4.13%)
Jan 24, 2023 1.405 1.431 1.386 1.425 5,452,502 +0.03(+2.35%)
Jan 23, 2023 1.412 1.435 1.386 1.392 6,727,055 -0.01(-0.93%)
Jan 20, 2023 1.386 1.418 1.379 1.405 13,504,332 -0.03(-1.83%)
Jan 19, 2023 1.445 1.458 1.412 1.431 8,817,188 -0.02(-1.35%)
Jan 18, 2023 1.503 1.503 1.440 1.451 7,110,404 -0.01(-0.89%)
Jan 17, 2023 1.431 1.471 1.425 1.464 5,664,322 +0.02(+1.36%)
Jan 13, 2023 1.431 1.454 1.431 1.445 6,670,468 -0.01(-0.45%)
Jan 12, 2023 1.477 1.480 1.431 1.451 10,360,400 -0.01(-0.45%)
Jan 11, 2023 1.405 1.458 1.399 1.458 8,144,305 +0.07(+4.69%)
Jan 10, 2023 1.366 1.399 1.340 1.392 8,913,101 +0.05(+3.40%)
Jan 09, 2023 1.320 1.366 1.301 1.346 8,683,280 +0.01(+0.98%)
Jan 06, 2023 1.333 1.340 1.307 1.333 7,120,703 +0.03(+2.00%)
Jan 05, 2023 1.275 1.320 1.268 1.307 7,077,384 +0.04(+3.09%)
Jan 04, 2023 1.235 1.288 1.235 1.268 4,460,124 +0.01(+1.04%)
Jan 03, 2023 1.314 1.333 1.248 1.255 10,671,446 -0.07(-5.42%)
Dec 30, 2022 1.333 1.346 1.314 1.327 3,880,806 -0.01(-0.75%)
Dec 29, 2022 1.363 1.382 1.337 1.337 12,450,695 -0.02(-1.42%)
Dec 28, 2022 1.324 1.369 1.318 1.356 7,649,499 +0.06(+4.46%)
Dec 27, 2022 1.324 1.331 1.298 1.298 4,728,309 -0.07(-5.16%)
Dec 23, 2022 1.356 1.401 1.356 1.369 8,022,561 +0.04(+2.71%)
Dec 22, 2022 1.327 1.365 1.308 1.333 7,333,829 +0.01(+0.96%)
Dec 21, 2022 1.314 1.327 1.292 1.320 7,033,202 -0.01(-0.48%)
Dec 20, 2022 1.314 1.339 1.311 1.327 8,151,147 +0.08(+6.09%)
Dec 19, 2022 1.263 1.276 1.244 1.250 6,854,846 -0.04(-3.43%)
Dec 16, 2022 1.289 1.295 1.270 1.295 14,493,341 +0.05(+4.08%)
Dec 15, 2022 1.225 1.276 1.225 1.244 8,716,054 -0.01(-0.51%)
Dec 14, 2022 1.212 1.260 1.200 1.250 9,753,479 +0.02(+1.55%)
Dec 13, 2022 1.263 1.276 1.219 1.231 13,923,571 -0.01(-1.02%)
Dec 12, 2022 1.282 1.282 1.225 1.244 9,281,919 -0.08(-6.22%)
Dec 09, 2022 1.314 1.339 1.314 1.327 7,360,338 +0.02(+1.46%)
Dec 08, 2022 1.365 1.365 1.304 1.308 10,515,391 -0.04(-3.29%)
Dec 07, 2022 1.352 1.377 1.343 1.352 12,426,979 +0.03(+1.91%)
Dec 06, 2022 1.320 1.349 1.301 1.327 8,490,297 +0.03(+1.95%)
Dec 05, 2022 1.339 1.347 1.295 1.301 6,553,793 -0.07(-5.09%)
Dec 02, 2022 1.384 1.415 1.358 1.371 6,191,299 +0.00(+0.00%)
Dec 01, 2022 1.403 1.415 1.358 1.371 9,271,550 -0.02(-1.37%)
Nov 30, 2022 1.352 1.396 1.346 1.390 11,814,533 +0.03(+2.34%)
Nov 29, 2022 1.320 1.365 1.320 1.358 7,525,671 +0.05(+3.88%)
Nov 28, 2022 1.295 1.320 1.295 1.308 8,139,669 +0.01(+0.49%)
Nov 25, 2022 1.320 1.327 1.285 1.301 5,952,003 +0.01(+0.98%)
Nov 23, 2022 1.289 1.301 1.270 1.289 8,667,671 -0.01(-0.98%)
Nov 22, 2022 1.314 1.327 1.282 1.301 12,474,935 -0.02(-1.44%)
Nov 21, 2022 1.314 1.336 1.295 1.320 17,290,994 +0.10(+8.33%)
Nov 18, 2022 1.212 1.238 1.203 1.219 9,292,233 +0.03(+2.67%)
Nov 17, 2022 1.181 1.197 1.155 1.187 21,245,440 -0.04(-3.61%)
Nov 16, 2022 1.257 1.261 1.219 1.231 12,578,578 -0.04(-3.00%)
Nov 15, 2022 1.276 1.301 1.257 1.270 4,932,942 +0.00(+0.00%)
Nov 14, 2022 1.276 1.301 1.257 1.270 13,165,978 -0.01(-0.50%)
Nov 11, 2022 1.295 1.314 1.257 1.276 20,332,026 +0.03(+2.55%)
Nov 10, 2022 1.301 1.311 1.238 1.244 22,971,754 -0.13(-9.26%)
Nov 09, 2022 1.415 1.428 1.368 1.371 10,616,780 -0.06(-4.00%)
Nov 08, 2022 1.409 1.444 1.396 1.428 10,539,213 +0.03(+1.81%)
Nov 07, 2022 1.460 1.473 1.403 1.403 13,368,042 -0.08(-5.56%)
Nov 04, 2022 1.504 1.514 1.466 1.485 11,242,630 +0.03(+2.18%)
Nov 03, 2022 1.396 1.479 1.393 1.454 18,421,098 +0.07(+5.05%)
Nov 02, 2022 1.447 1.457 1.384 1.384 7,980,598 -0.06(-4.39%)
Nov 01, 2022 1.409 1.476 1.393 1.447 19,363,236 +0.06(+4.11%)
Oct 31, 2022 1.308 1.403 1.308 1.390 16,865,018 +0.03(+2.34%)
Oct 28, 2022 1.339 1.369 1.320 1.358 8,792,460 +0.01(+0.94%)
Oct 27, 2022 1.308 1.384 1.304 1.346 14,263,649 +0.07(+5.47%)
Oct 26, 2022 1.327 1.336 1.270 1.276 13,539,339 -0.08(-5.63%)
Oct 25, 2022 1.384 1.390 1.346 1.352 13,615,055 -0.03(-2.29%)
Oct 24, 2022 1.396 1.409 1.371 1.384 14,682,199 -0.01(-0.91%)
Oct 21, 2022 1.396 1.454 1.381 1.396 117,670,640 +0.00(+0.00%)
Oct 20, 2022 1.371 1.422 1.352 1.396 28,132,160 +0.05(+3.77%)
Oct 19, 2022 1.358 1.384 1.339 1.346 20,803,452 -0.03(-2.30%)
Oct 18, 2022 1.314 1.377 1.301 1.377 33,377,724 +0.09(+6.90%)
Oct 17, 2022 1.257 1.327 1.244 1.289 26,144,766 +0.07(+5.73%)
Oct 14, 2022 1.270 1.281 1.212 1.219 12,799,041 -0.06(-4.95%)
Oct 13, 2022 1.250 1.301 1.247 1.282 13,610,842 +0.05(+4.12%)
Oct 12, 2022 1.282 1.295 1.225 1.231 7,651,167 -0.04(-3.48%)
Oct 11, 2022 1.320 1.339 1.276 1.276 11,960,281 -0.05(-3.83%)
Oct 10, 2022 1.327 1.352 1.320 1.327 10,880,570 +0.00(+0.00%)
Oct 07, 2022 1.365 1.371 1.314 1.327 10,023,720 -0.04(-2.79%)
Oct 06, 2022 1.371 1.390 1.358 1.365 8,240,603 -0.01(-0.46%)
Oct 05, 2022 1.396 1.403 1.365 1.371 7,062,894 -0.05(-3.57%)
Oct 04, 2022 1.498 1.498 1.400 1.422 18,093,196 -0.06(-4.27%)
Oct 03, 2022 1.390 1.498 1.377 1.485 14,367,192 +0.20(+15.84%)
Sep 30, 2022 1.276 1.301 1.263 1.282 11,128,270 +0.03(+2.10%)
Sep 29, 2022 1.268 1.268 1.231 1.256 8,799,492 -0.04(-2.90%)
Sep 28, 2022 1.312 1.321 1.287 1.293 12,140,982 -0.01(-0.48%)
Sep 27, 2022 1.343 1.346 1.300 1.300 17,603,974 -0.04(-2.80%)
Sep 26, 2022 1.368 1.384 1.318 1.337 14,175,865 -0.09(-6.14%)
Sep 23, 2022 1.462 1.462 1.412 1.425 13,841,364 -0.06(-3.80%)
Sep 22, 2022 1.431 1.493 1.412 1.481 9,410,528 +0.06(+3.95%)
Sep 21, 2022 1.450 1.456 1.409 1.425 6,276,169 -0.02(-1.30%)
Sep 20, 2022 1.437 1.450 1.421 1.443 6,388,218 -0.01(-0.43%)
Sep 19, 2022 1.356 1.456 1.356 1.450 9,624,270 +0.07(+5.45%)
Sep 16, 2022 1.387 1.392 1.356 1.375 9,279,856 -0.02(-1.35%)
Sep 15, 2022 1.418 1.418 1.375 1.393 11,220,341 -0.04(-2.62%)
Sep 14, 2022 1.443 1.446 1.425 1.431 5,652,047 -0.01(-0.43%)
Sep 13, 2022 1.468 1.493 1.431 1.437 7,825,348 -0.07(-4.96%)
Sep 12, 2022 1.512 1.531 1.506 1.512 5,498,979 +0.01(+0.83%)
Sep 09, 2022 1.500 1.524 1.487 1.500 9,477,125 +0.01(+0.84%)
Sep 08, 2022 1.475 1.500 1.459 1.487 8,237,751 -0.01(-0.42%)
Sep 07, 2022 1.450 1.509 1.443 1.493 5,080,149 +0.05(+3.46%)
Sep 06, 2022 1.456 1.462 1.431 1.443 5,106,166 -0.04(-2.53%)
Sep 02, 2022 1.487 1.506 1.468 1.481 7,183,736 +0.02(+1.28%)
Sep 01, 2022 1.506 1.506 1.443 1.462 9,189,878 -0.01(-0.85%)
Aug 31, 2022 1.456 1.493 1.456 1.475 6,118,944 -0.01(-0.84%)
Aug 30, 2022 1.537 1.540 1.481 1.487 4,053,678 -0.06(-3.64%)
Aug 29, 2022 1.543 1.568 1.543 1.543 5,054,170 +0.00(+0.00%)
Aug 26, 2022 1.556 1.565 1.539 1.543 3,389,448 -0.02(-1.20%)
Aug 25, 2022 1.599 1.599 1.549 1.562 7,315,147 -0.04(-2.34%)
Aug 24, 2022 1.618 1.637 1.599 1.599 5,525,354 -0.01(-0.77%)
Aug 23, 2022 1.593 1.624 1.578 1.612 6,784,318 +0.04(+2.38%)
Aug 22, 2022 1.556 1.587 1.549 1.574 4,860,649 +0.01(+0.40%)
Aug 19, 2022 1.562 1.574 1.543 1.568 6,453,310 -0.01(-0.40%)
Aug 18, 2022 1.618 1.624 1.562 1.574 7,407,016 -0.03(-1.95%)
Aug 17, 2022 1.512 1.618 1.512 1.606 9,881,579 +0.07(+4.47%)
Aug 16, 2022 1.524 1.543 1.518 1.537 3,795,854 -0.01(-0.40%)
Aug 15, 2022 1.524 1.549 1.506 1.543 5,758,208 -0.01(-0.40%)
Aug 12, 2022 1.531 1.562 1.524 1.549 5,337,645 +0.04(+2.48%)
Aug 11, 2022 1.549 1.549 1.500 1.512 7,274,812 -0.02(-1.22%)
Aug 10, 2022 1.562 1.572 1.520 1.531 7,142,519 +0.02(+1.66%)
Aug 09, 2022 1.512 1.517 1.493 1.506 3,405,639 +0.01(+0.84%)
Aug 08, 2022 1.462 1.506 1.459 1.493 8,737,231 +0.05(+3.46%)
Aug 05, 2022 1.418 1.450 1.412 1.443 3,463,343 +0.02(+1.76%)
Aug 04, 2022 1.393 1.431 1.384 1.418 2,998,393 +0.04(+3.18%)
Aug 03, 2022 1.362 1.381 1.343 1.375 4,573,675 +0.01(+0.92%)
Aug 02, 2022 1.375 1.387 1.353 1.362 5,179,149 +0.00(+0.00%)
Aug 01, 2022 1.387 1.406 1.362 1.362 3,693,317 -0.02(-1.80%)
Jul 29, 2022 1.387 1.393 1.371 1.387 3,526,838 +0.00(+0.00%)
Jul 28, 2022 1.375 1.393 1.350 1.387 6,447,969 +0.01(+0.91%)
Jul 27, 2022 1.287 1.375 1.275 1.375 8,581,482 +0.10(+7.84%)
Jul 26, 2022 1.287 1.306 1.265 1.275 4,203,572 -0.01(-0.49%)
Jul 25, 2022 1.243 1.281 1.243 1.281 5,300,362 +0.06(+4.59%)
Jul 22, 2022 1.231 1.256 1.225 1.225 6,107,409 +0.01(+0.51%)
Jul 21, 2022 1.206 1.218 1.200 1.218 5,732,543 +0.01(+0.51%)
Jul 20, 2022 1.243 1.243 1.212 1.212 6,311,879 -0.02(-1.52%)
Jul 19, 2022 1.243 1.243 1.218 1.231 6,268,507 +0.01(+1.03%)
Jul 18, 2022 1.231 1.262 1.212 1.218 9,061,192 -0.01(-0.51%)
Jul 15, 2022 1.218 1.236 1.196 1.225 12,575,229 +0.00(+0.00%)
Jul 14, 2022 1.218 1.243 1.206 1.225 5,902,353 -0.01(-0.51%)
Jul 13, 2022 1.206 1.250 1.206 1.231 8,141,324 +0.02(+2.07%)
Jul 12, 2022 1.218 1.231 1.196 1.206 6,987,443 -0.02(-1.53%)
Jul 11, 2022 1.218 1.253 1.218 1.225 6,176,353 -0.02(-1.51%)
Jul 08, 2022 1.237 1.256 1.225 1.243 7,183,212 +0.02(+1.53%)
Jul 07, 2022 1.218 1.231 1.212 1.225 9,702,451 +0.03(+2.62%)
Jul 06, 2022 1.187 1.200 1.170 1.193 6,802,932 -0.01(-0.52%)
Jul 05, 2022 1.231 1.231 1.181 1.200 13,981,910 -0.07(-5.42%)
Jul 01, 2022 1.250 1.275 1.237 1.268 10,283,683 +0.01(+0.50%)
Jun 30, 2022 1.250 1.287 1.236 1.262 8,868,686 -0.02(-1.46%)
Jun 29, 2022 1.306 1.306 1.256 1.281 8,668,853 +0.00(+0.00%)
Jun 28, 2022 1.318 1.331 1.271 1.281 7,135,934 -0.02(-1.91%)
Jun 27, 2022 1.275 1.312 1.256 1.306 10,347,085 +0.03(+2.64%)
Jun 24, 2022 1.278 1.303 1.260 1.272 6,034,463 -0.01(-0.96%)
Jun 23, 2022 1.291 1.303 1.266 1.285 6,826,944 -0.02(-1.42%)
Jun 22, 2022 1.303 1.322 1.291 1.303 6,441,393 +0.00(+0.00%)
Jun 21, 2022 1.309 1.328 1.297 1.303 8,943,314 +0.01(+0.48%)
Jun 17, 2022 1.309 1.315 1.278 1.297 13,196,487 -0.03(-2.33%)
Jun 16, 2022 1.315 1.346 1.315 1.328 8,590,108 -0.04(-2.72%)
Jun 15, 2022 1.328 1.371 1.309 1.365 12,932,956 +0.06(+4.25%)
Jun 14, 2022 1.328 1.340 1.297 1.309 9,210,757 +0.01(+0.95%)
Jun 13, 2022 1.334 1.340 1.285 1.297 12,417,550 -0.07(-4.98%)
Jun 10, 2022 1.371 1.383 1.359 1.365 5,011,736 -0.04(-3.07%)
Jun 09, 2022 1.420 1.439 1.408 1.408 9,744,805 -0.02(-1.30%)
Jun 08, 2022 1.433 1.445 1.411 1.427 8,059,537 -0.01(-0.43%)
Jun 07, 2022 1.433 1.448 1.420 1.433 7,858,950 -0.05(-3.33%)
Jun 06, 2022 1.507 1.513 1.470 1.482 5,781,664 -0.02(-1.64%)
Jun 03, 2022 1.507 1.519 1.494 1.507 4,132,837 -0.01(-0.81%)
Jun 02, 2022 1.507 1.532 1.488 1.519 5,599,278 +0.02(+1.23%)
Jun 01, 2022 1.507 1.519 1.473 1.501 6,820,318 -0.02(-1.62%)
May 31, 2022 1.513 1.538 1.510 1.525 8,225,048 +0.01(+0.41%)
May 27, 2022 1.525 1.547 1.519 1.519 9,459,998 -0.03(-1.99%)
May 26, 2022 1.532 1.566 1.532 1.550 14,095,510 -0.01(-0.79%)
May 25, 2022 1.525 1.562 1.525 1.562 10,177,192 +0.03(+2.02%)
May 24, 2022 1.519 1.535 1.491 1.532 11,473,782 +0.02(+1.64%)
May 23, 2022 1.476 1.519 1.470 1.507 7,380,161 +0.05(+3.39%)
May 20, 2022 1.414 1.457 1.408 1.457 7,516,573 +0.05(+3.51%)
May 19, 2022 1.383 1.427 1.380 1.408 12,195,178 -0.36(-20.56%)
May 18, 2022 1.766 1.807 1.760 1.772 12,030,685 -0.02(-1.03%)
May 17, 2022 1.723 1.791 1.718 1.791 8,107,004 +0.11(+6.62%)
May 16, 2022 1.649 1.692 1.633 1.680 8,175,652 +0.04(+2.64%)
May 13, 2022 1.575 1.649 1.562 1.637 8,920,382 +0.07(+4.74%)
May 12, 2022 1.550 1.572 1.538 1.562 10,660,329 -0.01(-0.39%)
May 11, 2022 1.538 1.606 1.525 1.569 9,977,396 +0.02(+1.60%)
May 10, 2022 1.544 1.569 1.519 1.544 7,527,039 +0.02(+1.21%)
May 09, 2022 1.556 1.566 1.525 1.525 7,689,221 -0.04(-2.37%)
May 06, 2022 1.593 1.606 1.541 1.562 8,603,708 -0.04(-2.69%)
May 05, 2022 1.649 1.655 1.572 1.606 11,575,093 -0.05(-2.99%)
May 04, 2022 1.612 1.661 1.587 1.655 11,647,661 +0.04(+2.29%)
May 03, 2022 1.661 1.661 1.599 1.618 8,551,030 -0.02(-1.13%)
May 02, 2022 1.711 1.729 1.615 1.637 15,557,241 -0.17(-9.58%)
Apr 29, 2022 1.900 1.917 1.810 1.810 13,847,503 -0.05(-2.88%)
Apr 28, 2022 1.858 1.870 1.825 1.864 8,529,907 +0.01(+0.64%)
Apr 27, 2022 1.840 1.870 1.816 1.852 11,924,761 +0.04(+1.97%)
Apr 26, 2022 1.846 1.855 1.816 1.816 12,100,984 -0.04(-2.25%)
Apr 25, 2022 1.846 1.868 1.792 1.858 13,782,121 +0.02(+1.30%)
Apr 22, 2022 1.870 1.882 1.810 1.834 23,896,572 -0.02(-1.29%)
Apr 21, 2022 1.947 1.950 1.858 1.858 9,038,039 -0.09(-4.60%)
Apr 20, 2022 1.882 1.947 1.876 1.947 12,049,882 +0.04(+1.87%)
Apr 19, 2022 1.995 2.001 1.894 1.911 11,596,399 -0.10(-4.76%)
Apr 18, 2022 2.007 2.025 1.989 2.007 7,393,605 +0.02(+0.90%)
Apr 14, 2022 1.953 2.001 1.944 1.989 15,405,340 +0.01(+0.60%)
Apr 13, 2022 1.941 1.995 1.935 1.977 9,127,667 +0.05(+2.48%)
Apr 12, 2022 1.971 2.001 1.923 1.929 16,429,791 -0.03(-1.52%)
Apr 11, 2022 1.941 1.965 1.935 1.959 13,384,593 +0.04(+2.18%)
Apr 08, 2022 1.905 1.935 1.882 1.917 9,141,843 +0.01(+0.31%)
Apr 07, 2022 1.900 1.934 1.888 1.911 9,983,611 -0.01(-0.62%)
Apr 06, 2022 1.905 1.935 1.882 1.923 11,096,763 -0.01(-0.62%)
Apr 05, 2022 1.965 1.983 1.929 1.935 11,983,947 -0.05(-2.41%)
Apr 04, 2022 1.971 1.983 1.935 1.983 7,466,936 +0.03(+1.53%)
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.