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

Marathon Oil (NY: MRO )

27.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 5.982 6.011 5.451 5.802 81,118,752 +0.26(+4.62%)
Apr 29, 2020 4.921 5.575 4.911 5.546 51,842,548 +0.82(+17.23%)
Apr 28, 2020 4.702 4.807 4.551 4.731 31,829,426 +0.13(+2.89%)
Apr 27, 2020 4.551 4.702 4.333 4.598 34,692,220 -0.08(-1.62%)
Apr 24, 2020 4.740 4.883 4.503 4.674 55,756,544 +0.09(+1.86%)
Apr 23, 2020 4.513 4.740 4.418 4.589 50,363,640 +0.35(+8.28%)
Apr 22, 2020 4.172 4.371 4.172 4.238 40,241,800 +0.22(+5.42%)
Apr 21, 2020 3.897 4.096 3.754 4.020 43,978,636 +0.03(+0.71%)
Apr 20, 2020 3.792 4.143 3.773 3.991 52,706,436 -0.13(-3.22%)
Apr 17, 2020 3.745 4.124 3.716 4.124 50,637,560 +0.44(+11.83%)
Apr 16, 2020 4.001 4.001 3.679 3.688 42,206,716 -0.27(-6.94%)
Apr 15, 2020 3.745 4.020 3.716 3.963 44,404,056 -0.07(-1.65%)
Apr 14, 2020 4.124 4.134 3.887 4.029 48,104,884 -0.13(-3.19%)
Apr 13, 2020 4.200 4.219 3.935 4.162 59,849,264 +0.26(+6.55%)
Apr 09, 2020 4.124 4.314 3.622 3.906 106,326,696 +0.16(+4.30%)
Apr 08, 2020 3.707 3.754 3.470 3.745 63,750,576 +0.26(+7.34%)
Apr 07, 2020 3.688 3.935 3.413 3.489 80,724,536 +0.06(+1.66%)
Apr 06, 2020 3.498 3.546 3.328 3.432 67,248,504 -0.03(-0.82%)
Apr 03, 2020 3.536 3.603 3.157 3.460 73,546,728 +0.17(+5.19%)
Apr 02, 2020 3.091 3.546 2.986 3.290 91,152,232 +0.33(+11.22%)
Apr 01, 2020 3.053 3.119 2.863 2.958 55,643,880 -0.16(-5.17%)
Mar 31, 2020 3.280 3.337 3.081 3.119 48,142,956 +0.05(+1.54%)
Mar 30, 2020 3.309 3.318 2.986 3.072 54,691,668 -0.27(-7.95%)
Mar 27, 2020 3.527 3.574 3.309 3.337 46,506,468 -0.34(-9.28%)
Mar 26, 2020 3.536 3.849 3.413 3.679 52,858,928 +0.28(+8.38%)
Mar 25, 2020 3.603 3.669 3.233 3.394 47,932,636 -0.03(-0.83%)
Mar 24, 2020 3.498 3.517 3.280 3.423 47,917,040 +0.25(+7.76%)
Mar 23, 2020 3.375 3.413 3.138 3.176 34,043,476 -0.20(-5.90%)
Mar 20, 2020 3.792 3.830 3.242 3.375 50,637,244 -0.26(-7.05%)
Mar 19, 2020 3.318 3.726 3.233 3.631 41,024,504 +0.36(+11.01%)
Mar 18, 2020 3.318 3.470 3.034 3.271 39,600,176 -0.16(-4.70%)
Mar 17, 2020 3.935 3.953 3.366 3.432 45,339,492 -0.36(-9.50%)
Mar 16, 2020 3.612 4.276 3.603 3.792 42,262,136 -0.50(-11.70%)
Mar 13, 2020 4.134 4.295 3.517 4.295 49,045,920 +0.52(+13.82%)
Mar 12, 2020 3.584 3.982 3.460 3.773 54,735,928 -0.10(-2.69%)
Mar 11, 2020 4.001 4.257 3.792 3.878 73,723,736 -0.29(-7.05%)
Mar 10, 2020 4.598 4.617 3.337 4.172 109,188,640 +0.73(+21.21%)
Mar 09, 2020 3.991 4.740 3.148 3.442 110,949,840 -3.03(-46.85%)
Mar 06, 2020 7.063 7.186 6.428 6.475 33,547,104 -0.92(-12.44%)
Mar 05, 2020 7.452 7.537 7.272 7.395 20,969,956 -0.29(-3.82%)
Mar 04, 2020 7.803 7.879 7.528 7.689 20,328,022 +0.03(+0.37%)
Mar 03, 2020 7.888 8.030 7.442 7.660 30,020,580 -0.25(-3.12%)
Mar 02, 2020 8.011 8.011 7.518 7.907 25,022,702 +0.06(+0.72%)
Feb 28, 2020 7.177 7.867 7.149 7.850 34,346,824 +0.33(+4.41%)
Feb 27, 2020 7.594 8.002 7.404 7.518 37,152,760 -0.46(-5.71%)
Feb 26, 2020 8.523 8.533 7.954 7.973 28,447,042 -0.48(-5.72%)
Feb 25, 2020 9.007 9.016 8.353 8.457 29,253,046 -0.51(-5.71%)
Feb 24, 2020 9.139 9.139 8.902 8.969 22,227,212 -0.62(-6.43%)
Feb 21, 2020 9.623 9.689 9.452 9.585 20,027,658 -0.13(-1.37%)
Feb 20, 2020 10.00 10.05 9.708 9.718 15,326,671 -0.21(-2.10%)
Feb 19, 2020 9.813 9.974 9.623 9.926 18,624,194 +0.16(+1.65%)
Feb 18, 2020 9.907 9.964 9.746 9.765 18,977,980 -0.27(-2.74%)
Feb 14, 2020 10.50 10.56 9.993 10.04 20,335,968 -0.44(-4.23%)
Feb 13, 2020 10.63 10.64 10.04 10.48 32,223,082 -0.47(-4.31%)
Feb 12, 2020 11.18 11.30 10.81 10.96 25,303,992 +0.04(+0.35%)
Feb 11, 2020 10.93 11.05 10.79 10.92 12,029,228 +0.18(+1.67%)
Feb 10, 2020 10.91 10.96 10.65 10.74 13,143,774 -0.28(-2.57%)
Feb 07, 2020 11.09 11.16 10.96 11.02 11,023,039 -0.23(-2.01%)
Feb 06, 2020 11.53 11.56 11.24 11.25 12,460,049 -0.23(-1.97%)
Feb 05, 2020 11.32 11.61 11.32 11.47 15,306,558 +0.37(+3.31%)
Feb 04, 2020 11.10 11.30 11.04 11.11 15,913,083 +0.28(+2.62%)
Feb 03, 2020 10.70 10.93 10.62 10.82 15,463,518 +0.09(+0.88%)
Jan 31, 2020 10.99 11.07 10.72 10.73 22,931,072 -0.46(-4.13%)
Jan 30, 2020 10.90 11.23 10.90 11.19 17,245,736 +0.10(+0.94%)
Jan 29, 2020 11.20 11.31 11.07 11.09 15,393,541 -0.02(-0.17%)
Jan 28, 2020 11.13 11.18 10.96 11.11 12,669,233 +0.08(+0.68%)
Jan 27, 2020 10.97 11.13 10.92 11.03 17,099,140 -0.23(-2.01%)
Jan 24, 2020 11.44 11.46 11.08 11.26 15,200,340 -0.27(-2.37%)
Jan 23, 2020 11.56 11.68 11.29 11.53 11,630,326 -0.22(-1.85%)
Jan 22, 2020 12.11 12.11 11.73 11.75 11,315,693 -0.38(-3.11%)
Jan 21, 2020 12.40 12.44 12.12 12.13 13,062,454 -0.34(-2.73%)
Jan 17, 2020 12.61 12.64 12.40 12.47 8,875,679 -0.12(-0.97%)
Jan 16, 2020 12.59 12.71 12.52 12.59 10,490,170 +0.09(+0.75%)
Jan 15, 2020 12.47 12.63 12.38 12.49 8,963,931 -0.04(-0.30%)
Jan 14, 2020 12.47 12.58 12.34 12.53 12,408,026 +0.08(+0.68%)
Jan 13, 2020 12.34 12.51 12.16 12.45 13,431,918 +0.01(+0.08%)
Jan 10, 2020 12.64 12.64 12.38 12.44 11,879,949 -0.25(-2.01%)
Jan 09, 2020 12.35 12.73 12.18 12.69 14,887,635 +0.16(+1.28%)
Jan 08, 2020 13.02 13.04 12.29 12.53 16,519,956 -0.48(-3.70%)
Jan 07, 2020 12.98 13.06 12.83 13.01 10,126,120 -0.16(-1.22%)
Jan 06, 2020 13.06 13.22 12.97 13.17 12,738,233 +0.20(+1.53%)
Jan 03, 2020 13.26 13.28 12.83 12.97 15,749,288 +0.07(+0.51%)
Jan 02, 2020 12.92 12.97 12.79 12.91 11,061,332 +0.09(+0.74%)
Dec 31, 2019 12.54 12.84 12.45 12.81 7,447,567 +0.15(+1.19%)
Dec 30, 2019 12.76 12.83 12.64 12.66 6,892,414 -0.06(-0.44%)
Dec 27, 2019 12.97 12.97 12.69 12.72 7,828,333 -0.20(-1.53%)
Dec 26, 2019 13.00 13.11 12.89 12.92 7,766,967 +0.07(+0.51%)
Dec 24, 2019 12.83 12.96 12.79 12.85 4,307,861 +0.06(+0.44%)
Dec 23, 2019 12.45 12.83 12.44 12.80 10,628,278 +0.33(+2.65%)
Dec 20, 2019 12.53 12.54 12.34 12.47 21,867,936 +0.03(+0.23%)
Dec 19, 2019 12.62 12.71 12.41 12.44 11,851,187 -0.23(-1.79%)
Dec 18, 2019 12.58 12.79 12.55 12.66 13,167,356 +0.05(+0.37%)
Dec 17, 2019 12.34 12.67 12.31 12.62 12,564,791 +0.23(+1.83%)
Dec 16, 2019 12.13 12.48 12.13 12.39 10,900,943 +0.39(+3.22%)
Dec 13, 2019 12.40 12.48 11.99 12.00 10,267,441 -0.29(-2.38%)
Dec 12, 2019 11.95 12.34 11.90 12.30 11,453,115 +0.40(+3.33%)
Dec 11, 2019 11.84 11.97 11.84 11.90 8,468,873 +0.02(+0.16%)
Dec 10, 2019 11.88 12.04 11.80 11.88 8,862,172 +0.00(+0.00%)
Dec 09, 2019 11.64 11.97 11.60 11.88 9,604,232 +0.13(+1.12%)
Dec 06, 2019 11.41 11.80 11.38 11.75 11,783,194 +0.39(+3.41%)
Dec 05, 2019 11.56 11.63 11.29 11.36 11,033,787 -0.12(-1.07%)
Dec 04, 2019 11.28 11.60 11.23 11.48 13,244,743 +0.39(+3.49%)
Dec 03, 2019 11.08 11.20 10.92 11.10 11,255,408 -0.19(-1.67%)
Dec 02, 2019 11.13 11.35 11.06 11.29 13,391,651 +0.29(+2.66%)
Nov 29, 2019 11.02 11.10 10.86 10.99 7,837,235 -0.22(-1.94%)
Nov 27, 2019 11.17 11.26 10.97 11.21 10,545,094 +0.05(+0.42%)
Nov 26, 2019 11.44 11.44 11.13 11.16 20,086,554 -0.26(-2.31%)
Nov 25, 2019 11.44 11.53 11.29 11.43 19,353,912 -0.08(-0.74%)
Nov 22, 2019 11.26 11.53 11.21 11.51 16,694,156 +0.29(+2.61%)
Nov 21, 2019 11.10 11.23 10.96 11.22 11,834,662 +0.19(+1.71%)
Nov 20, 2019 10.83 11.28 10.75 11.03 14,690,684 +0.22(+2.01%)
Nov 19, 2019 11.02 11.08 10.75 10.81 10,261,670 -0.25(-2.30%)
Nov 18, 2019 11.23 11.26 10.92 11.07 10,305,348 -0.30(-2.64%)
Nov 15, 2019 11.24 11.52 11.24 11.37 9,753,321 +0.20(+1.77%)
Nov 14, 2019 11.20 11.42 11.12 11.17 10,073,478 +0.02(+0.17%)
Nov 13, 2019 11.16 11.37 11.10 11.15 12,517,142 -0.13(-1.17%)
Nov 12, 2019 11.46 11.61 11.19 11.28 13,078,907 -0.14(-1.23%)
Nov 11, 2019 11.53 11.60 11.34 11.43 12,628,640 -0.35(-2.95%)
Nov 08, 2019 11.59 11.79 11.27 11.77 16,567,577 -0.03(-0.24%)
Nov 07, 2019 11.85 11.90 11.39 11.80 17,043,968 +0.36(+3.12%)
Nov 06, 2019 11.80 11.93 11.39 11.44 19,780,190 -0.43(-3.64%)
Nov 05, 2019 11.89 12.19 11.85 11.88 14,921,406 +0.11(+0.96%)
Nov 04, 2019 11.58 11.83 11.55 11.76 14,180,284 +0.44(+3.90%)
Nov 01, 2019 10.95 11.36 10.92 11.32 13,395,438 +0.49(+4.51%)
Oct 31, 2019 10.82 10.91 10.55 10.83 12,230,505 -0.03(-0.26%)
Oct 30, 2019 11.34 11.36 10.82 10.86 11,888,782 -0.42(-3.75%)
Oct 29, 2019 11.08 11.44 10.89 11.28 9,559,996 +0.07(+0.59%)
Oct 28, 2019 11.32 11.45 11.13 11.22 7,967,052 -0.04(-0.33%)
Oct 25, 2019 11.19 11.30 11.01 11.26 10,783,314 +0.04(+0.34%)
Oct 24, 2019 11.38 11.42 10.97 11.22 8,786,988 -0.07(-0.58%)
Oct 23, 2019 11.00 11.46 10.84 11.28 10,262,411 +0.26(+2.39%)
Oct 22, 2019 10.84 11.25 10.70 11.02 9,885,046 +0.19(+1.73%)
Oct 21, 2019 10.62 10.85 10.55 10.83 7,840,753 +0.22(+2.04%)
Oct 18, 2019 10.84 10.99 10.58 10.62 13,371,173 -0.23(-2.16%)
Oct 17, 2019 10.97 10.98 10.67 10.85 10,436,942 -0.07(-0.60%)
Oct 16, 2019 11.11 11.23 10.92 10.92 8,583,516 -0.21(-1.86%)
Oct 15, 2019 10.97 11.28 10.91 11.13 11,740,513 +0.06(+0.51%)
Oct 14, 2019 10.83 11.17 10.68 11.07 13,488,200 +0.04(+0.34%)
Oct 11, 2019 10.84 11.13 10.83 11.03 10,992,015 +0.32(+2.98%)
Oct 10, 2019 10.55 10.80 10.51 10.71 11,444,481 +0.20(+1.88%)
Oct 09, 2019 10.59 10.68 10.39 10.51 11,213,160 +0.09(+0.90%)
Oct 08, 2019 10.57 10.69 10.42 10.42 11,134,525 -0.30(-2.80%)
Oct 07, 2019 10.86 10.94 10.64 10.72 14,113,161 -0.14(-1.30%)
Oct 04, 2019 10.88 10.98 10.64 10.86 11,443,262 -0.09(-0.86%)
Oct 03, 2019 10.49 11.00 10.40 10.96 13,162,043 +0.34(+3.19%)
Oct 02, 2019 11.03 11.11 10.60 10.62 16,457,494 -0.46(-4.16%)
Oct 01, 2019 11.62 11.75 11.08 11.08 13,370,318 -0.45(-3.91%)
Sep 30, 2019 11.46 11.56 11.34 11.53 9,774,533 +0.07(+0.57%)
Sep 27, 2019 11.05 11.56 11.04 11.46 15,039,722 +0.24(+2.18%)
Sep 26, 2019 11.41 11.49 11.12 11.22 13,672,780 -0.36(-3.08%)
Sep 25, 2019 11.24 11.62 11.22 11.58 14,198,166 +0.09(+0.82%)
Sep 24, 2019 12.17 12.21 11.41 11.48 17,196,238 -0.83(-6.72%)
Sep 23, 2019 12.21 12.38 12.15 12.31 10,465,644 -0.08(-0.61%)
Sep 20, 2019 12.33 12.52 12.19 12.38 16,804,056 +0.13(+1.07%)
Sep 19, 2019 12.37 12.50 12.17 12.25 13,219,609 +0.01(+0.08%)
Sep 18, 2019 12.12 12.41 12.01 12.24 18,116,098 -0.04(-0.31%)
Sep 17, 2019 13.25 13.25 12.22 12.28 21,503,432 -1.03(-7.76%)
Sep 16, 2019 13.23 13.52 12.85 13.31 31,304,526 +1.38(+11.57%)
Sep 13, 2019 11.99 12.15 11.75 11.93 8,211,418 +0.11(+0.95%)
Sep 12, 2019 11.95 12.07 11.69 11.82 14,946,955 -0.40(-3.30%)
Sep 11, 2019 12.18 12.52 12.02 12.22 12,490,496 +0.17(+1.40%)
Sep 10, 2019 12.19 12.45 11.97 12.06 11,125,636 -0.07(-0.54%)
Sep 09, 2019 11.88 12.16 11.80 12.12 13,603,338 +0.42(+3.62%)
Sep 06, 2019 11.69 11.79 11.48 11.70 13,207,489 -0.08(-0.72%)
Sep 05, 2019 11.50 11.92 11.48 11.78 12,105,774 +0.40(+3.55%)
Sep 04, 2019 11.19 11.41 11.14 11.38 7,677,708 +0.32(+2.89%)
Sep 03, 2019 10.81 11.08 10.70 11.06 10,687,011 -0.07(-0.59%)
Aug 30, 2019 11.50 11.54 11.06 11.13 10,203,397 -0.34(-2.95%)
Aug 29, 2019 11.33 11.61 11.32 11.46 10,673,199 +0.24(+2.18%)
Aug 28, 2019 10.96 11.33 10.87 11.22 9,657,892 +0.39(+3.56%)
Aug 27, 2019 11.02 11.05 10.70 10.83 8,526,610 -0.09(-0.86%)
Aug 26, 2019 11.19 11.24 10.89 10.93 9,238,080 -0.11(-1.02%)
Aug 23, 2019 11.31 11.51 11.00 11.04 15,044,192 -0.48(-4.16%)
Aug 22, 2019 11.69 11.74 11.51 11.52 8,458,974 -0.15(-1.29%)
Aug 21, 2019 12.04 12.10 11.64 11.67 12,660,377 -0.19(-1.58%)
Aug 20, 2019 11.95 12.00 11.82 11.86 9,071,636 -0.20(-1.64%)
Aug 19, 2019 11.87 12.12 11.84 12.06 10,530,750 +0.40(+3.45%)
Aug 16, 2019 11.33 11.70 11.25 11.65 11,313,814 +0.40(+3.58%)
Aug 15, 2019 11.45 11.53 11.17 11.25 12,992,274 -0.26(-2.28%)
Aug 14, 2019 11.72 11.83 11.48 11.51 15,305,863 -0.61(-5.02%)
Aug 13, 2019 11.87 12.42 11.72 12.12 12,826,039 +0.20(+1.65%)
Aug 12, 2019 11.97 12.16 11.89 11.92 10,630,367 -0.12(-1.01%)
Aug 09, 2019 12.12 12.30 11.97 12.05 12,765,035 +0.01(+0.08%)
Aug 08, 2019 11.79 12.05 11.44 12.04 22,166,486 +0.24(+2.06%)
Aug 07, 2019 11.06 11.36 10.82 11.79 21,985,818 +0.41(+3.62%)
Aug 06, 2019 11.74 11.89 11.28 11.38 14,160,908 -0.32(-2.72%)
Aug 05, 2019 12.16 12.16 11.66 11.70 18,021,524 -0.73(-5.87%)
Aug 02, 2019 12.70 12.81 12.09 12.43 15,147,588 -0.23(-1.85%)
Aug 01, 2019 12.94 13.02 12.47 12.66 17,235,590 -0.51(-3.84%)
Jul 31, 2019 13.22 13.45 13.01 13.17 10,241,328 -0.06(-0.42%)
Jul 30, 2019 12.55 13.33 12.50 13.23 12,788,837 +0.59(+4.67%)
Jul 29, 2019 12.84 12.90 12.48 12.64 9,757,615 -0.23(-1.82%)
Jul 26, 2019 12.85 12.93 12.68 12.87 7,521,495 +0.00(+0.00%)
Jul 25, 2019 13.18 13.23 12.77 12.87 9,211,442 -0.21(-1.57%)
Jul 24, 2019 12.83 13.21 12.80 13.08 8,910,814 +0.20(+1.53%)
Jul 23, 2019 12.78 12.90 12.65 12.88 8,388,977 +0.08(+0.66%)
Jul 22, 2019 12.76 12.93 12.68 12.79 10,762,455 +0.01(+0.07%)
Jul 19, 2019 12.56 12.81 12.45 12.79 9,855,008 +0.20(+1.56%)
Jul 18, 2019 12.33 12.58 12.31 12.59 10,532,017 +0.22(+1.74%)
Jul 17, 2019 12.44 12.57 12.34 12.37 13,594,584 -0.09(-0.75%)
Jul 16, 2019 12.57 12.77 12.35 12.47 12,214,101 -0.15(-1.19%)
Jul 15, 2019 13.04 13.06 12.59 12.62 9,960,952 -0.41(-3.16%)
Jul 12, 2019 12.79 13.08 12.74 13.03 7,481,964 +0.25(+1.98%)
Jul 11, 2019 13.02 13.08 12.75 12.78 6,248,697 -0.23(-1.80%)
Jul 10, 2019 12.82 13.08 12.78 13.01 7,866,297 +0.34(+2.66%)
Jul 09, 2019 12.62 12.70 12.35 12.67 7,732,344 +0.02(+0.15%)
Jul 08, 2019 12.79 12.99 12.64 12.65 8,238,582 -0.22(-1.74%)
Jul 05, 2019 12.72 12.90 12.66 12.88 7,686,671 +0.09(+0.73%)
Jul 03, 2019 12.69 12.79 12.57 12.79 6,819,337 +0.10(+0.81%)
Jul 02, 2019 13.34 13.34 12.67 12.68 11,940,813 -0.66(-4.91%)
Jul 01, 2019 13.65 13.76 13.22 13.34 9,824,953 +0.04(+0.28%)
Jun 28, 2019 13.31 13.39 13.17 13.30 10,903,545 +0.01(+0.07%)
Jun 27, 2019 13.47 13.55 13.23 13.29 7,939,201 -0.18(-1.32%)
Jun 26, 2019 13.24 13.63 13.15 13.47 11,613,320 +0.46(+3.52%)
Jun 25, 2019 12.98 13.15 12.91 13.01 9,840,936 -0.03(-0.22%)
Jun 24, 2019 13.20 13.25 12.92 13.04 9,318,432 -0.11(-0.85%)
Jun 21, 2019 13.31 13.44 13.14 13.15 14,139,330 -0.06(-0.42%)
Jun 20, 2019 13.08 13.38 13.02 13.21 18,678,772 +0.45(+3.52%)
Jun 19, 2019 12.80 12.96 12.62 12.76 10,475,084 -0.04(-0.29%)
Jun 18, 2019 12.59 12.90 12.56 12.79 12,650,283 +0.32(+2.55%)
Jun 17, 2019 12.07 12.52 11.98 12.48 11,359,073 +0.33(+2.70%)
Jun 14, 2019 12.38 12.47 12.07 12.15 9,645,600 -0.28(-2.26%)
Jun 13, 2019 12.29 12.44 12.21 12.43 12,914,801 +0.24(+2.00%)
Jun 12, 2019 12.36 12.44 12.13 12.19 11,870,816 -0.37(-2.91%)
Jun 11, 2019 12.74 12.85 12.54 12.55 9,079,225 -0.04(-0.30%)
Jun 10, 2019 12.47 12.76 12.46 12.59 8,874,447 +0.13(+1.05%)
Jun 07, 2019 12.40 12.64 12.33 12.46 12,325,385 +0.06(+0.45%)
Jun 06, 2019 12.36 12.52 12.19 12.40 14,322,194 +0.06(+0.45%)
Jun 05, 2019 12.62 12.65 12.13 12.35 19,160,710 -0.24(-1.93%)
Jun 04, 2019 12.60 12.72 12.41 12.59 10,733,151 +0.11(+0.90%)
Jun 03, 2019 12.43 12.69 12.37 12.48 13,635,967 +0.17(+1.37%)
May 31, 2019 12.36 12.55 12.22 12.31 14,163,263 -0.44(-3.45%)
May 30, 2019 13.16 13.25 12.70 12.75 12,976,636 -0.44(-3.34%)
May 29, 2019 13.10 13.20 12.94 13.19 14,605,514 -0.22(-1.68%)
May 28, 2019 13.57 13.62 13.38 13.41 8,899,397 -0.09(-0.69%)
May 24, 2019 13.81 13.91 13.39 13.51 8,985,644 -0.12(-0.89%)
May 23, 2019 14.13 14.18 13.57 13.63 15,103,698 -0.81(-5.64%)
May 22, 2019 14.65 14.73 14.33 14.44 12,878,425 -0.38(-2.59%)
May 21, 2019 14.61 14.99 14.60 14.83 11,904,093 +0.28(+1.93%)
May 20, 2019 14.42 14.75 14.41 14.54 11,673,385 +0.07(+0.45%)
May 17, 2019 14.55 14.67 14.47 14.48 9,623,164 -0.22(-1.53%)
May 16, 2019 14.55 14.81 14.54 14.70 10,444,947 +0.26(+1.81%)
May 15, 2019 14.29 14.54 14.22 14.44 7,610,843 -0.03(-0.19%)
May 14, 2019 14.07 14.66 14.07 14.47 10,297,792 +0.45(+3.20%)
May 13, 2019 14.11 14.24 13.86 14.02 11,049,972 -0.21(-1.51%)
May 10, 2019 14.18 14.30 14.00 14.24 9,679,403 -0.01(-0.07%)
May 09, 2019 14.37 14.44 14.14 14.24 11,119,343 -0.27(-1.86%)
May 08, 2019 14.39 14.84 14.35 14.52 13,113,249 +0.05(+0.32%)
May 07, 2019 14.46 14.52 14.23 14.47 15,945,434 -0.24(-1.65%)
May 06, 2019 14.31 14.77 14.24 14.71 11,648,368 +0.08(+0.57%)
May 03, 2019 14.65 14.84 14.46 14.63 16,853,384 +0.15(+1.03%)
May 02, 2019 14.80 15.21 14.32 14.48 30,050,744 -0.94(-6.11%)
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.