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

Sweden Ishares MSCI ETF (NY: EWD )

40.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
Mar 02, 2009 7.405 7.571 7.171 7.196 261,407 -0.57(-7.30%)
Feb 27, 2009 7.602 7.953 7.602 7.762 0 +0.08(+1.04%)
Feb 26, 2009 7.805 7.922 7.639 7.682 87,568 +0.04(+0.48%)
Feb 25, 2009 7.799 7.799 7.516 7.645 92,825 -0.15(-1.97%)
Feb 24, 2009 7.559 7.873 7.491 7.799 420,374 +0.34(+4.62%)
Feb 23, 2009 7.965 7.996 7.442 7.454 189,709 -0.57(-7.06%)
Feb 20, 2009 8.051 8.174 7.866 8.020 253,828 -0.26(-3.12%)
Feb 19, 2009 8.513 8.515 8.223 8.279 253,133 +0.10(+1.28%)
Feb 18, 2009 8.205 8.285 8.045 8.174 180,220 +0.18(+2.23%)
Feb 17, 2009 8.242 8.285 7.996 7.996 271,091 -0.90(-10.17%)
Feb 13, 2009 8.945 9.030 8.857 8.901 237,262 -0.02(-0.28%)
Feb 12, 2009 8.513 8.925 8.513 8.925 374,597 +0.12(+1.33%)
Feb 11, 2009 8.833 8.999 8.683 8.808 238,710 +0.01(+0.14%)
Feb 10, 2009 9.270 9.344 8.756 8.796 197,517 -0.62(-6.60%)
Feb 09, 2009 9.405 9.528 9.350 9.418 202,664 +0.35(+3.87%)
Feb 06, 2009 8.777 9.181 8.771 9.067 751,868 +0.49(+5.74%)
Feb 05, 2009 8.248 8.673 8.236 8.574 1,366,074 +0.25(+3.03%)
Feb 04, 2009 8.359 8.574 8.297 8.322 2,112,885 +0.04(+0.45%)
Feb 03, 2009 7.965 8.371 7.965 8.285 45,269 +0.38(+4.75%)
Feb 02, 2009 7.762 7.990 7.762 7.910 230,263 -0.17(-2.13%)
Jan 30, 2009 8.242 8.377 8.014 8.082 0 -0.06(-0.76%)
Jan 29, 2009 8.408 8.464 8.107 8.144 70,243 -0.60(-6.83%)
Jan 28, 2009 8.747 8.876 8.679 8.741 57,820 +0.28(+3.27%)
Jan 27, 2009 8.377 8.505 8.267 8.464 114,566 +0.07(+0.81%)
Jan 26, 2009 8.150 8.580 8.150 8.396 49,856 +0.29(+3.57%)
Jan 23, 2009 7.768 8.162 7.768 8.107 242,597 -0.06(-0.68%)
Jan 22, 2009 8.174 8.279 8.014 8.162 234,190 -0.26(-3.14%)
Jan 21, 2009 7.983 8.470 7.959 8.427 787,476 +0.84(+11.03%)
Jan 20, 2009 7.953 7.953 7.546 7.589 468,322 -0.78(-9.34%)
Jan 16, 2009 8.433 8.550 8.180 8.371 0 +0.02(+0.29%)
Jan 15, 2009 8.217 8.393 7.959 8.347 77,479 +0.30(+3.75%)
Jan 14, 2009 8.260 8.260 7.990 8.045 125,639 -0.64(-7.37%)
Jan 13, 2009 8.654 8.857 8.617 8.685 209,708 -0.29(-3.22%)
Jan 12, 2009 9.214 9.214 8.956 8.974 96,161 -0.46(-4.89%)
Jan 09, 2009 9.787 9.787 9.436 9.436 150,613 -0.47(-4.78%)
Jan 08, 2009 9.701 9.910 9.590 9.910 87,825 +0.03(+0.31%)
Jan 07, 2009 9.863 10.01 9.797 9.879 47,058 -0.02(-0.25%)
Jan 06, 2009 9.965 9.965 9.713 9.904 265,898 +0.17(+1.77%)
Jan 05, 2009 9.633 9.793 9.633 9.732 546,814 -0.29(-2.89%)
Jan 02, 2009 9.719 10.05 9.621 10.02 0 +0.44(+4.63%)
Jan 01, 2009 9.485 9.639 9.375 9.578 0 +0.00(+0.00%)
Dec 31, 2008 9.485 9.639 9.375 9.578 239,512 +0.02(+0.21%)
Dec 30, 2008 9.418 9.639 9.310 9.557 701,531 +0.39(+4.28%)
Dec 29, 2008 9.356 9.444 9.110 9.165 350,259 +0.10(+1.15%)
Dec 26, 2008 8.814 9.104 8.814 9.061 236,299 +0.10(+1.17%)
Dec 24, 2008 8.814 9.061 8.796 8.956 94,952 +0.09(+0.97%)
Dec 23, 2008 9.091 9.141 8.833 8.870 169,218 -0.22(-2.37%)
Dec 22, 2008 9.214 9.214 8.937 9.085 138,748 -0.16(-1.73%)
Dec 19, 2008 9.331 9.479 9.153 9.245 166,268 -0.08(-0.86%)
Dec 18, 2008 9.658 9.787 9.294 9.325 163,519 -0.31(-3.26%)
Dec 17, 2008 9.258 9.787 9.258 9.639 153,674 +0.12(+1.23%)
Dec 16, 2008 8.925 9.553 8.925 9.522 238,987 +0.60(+6.69%)
Dec 15, 2008 9.024 9.024 8.802 8.925 136,399 -0.23(-2.49%)
Dec 12, 2008 8.882 9.159 8.882 9.153 242,849 -0.01(-0.13%)
Dec 11, 2008 9.190 9.411 9.141 9.165 164,953 -0.18(-1.91%)
Dec 10, 2008 9.214 9.483 9.214 9.344 128,088 +0.22(+2.43%)
Dec 09, 2008 9.024 9.331 8.845 9.122 731,932 +0.06(+0.61%)
Dec 08, 2008 8.821 9.171 8.734 9.067 130,153 +0.72(+8.63%)
Dec 05, 2008 8.094 8.359 7.780 8.347 165,231 +0.08(+0.97%)
Dec 04, 2008 8.414 8.528 8.131 8.267 154,101 -0.46(-5.22%)
Dec 03, 2008 8.479 8.722 8.248 8.722 115,187 +0.10(+1.21%)
Dec 02, 2008 8.063 8.636 8.062 8.617 671,654 +0.88(+11.38%)
Dec 01, 2008 8.217 8.236 7.713 7.737 179,071 -1.04(-11.85%)
Nov 28, 2008 8.704 8.802 8.544 8.777 299,816 -0.01(-0.07%)
Nov 26, 2008 8.488 8.808 8.445 8.784 166,796 -0.05(-0.56%)
Nov 25, 2008 8.937 9.079 8.587 8.833 204,315 +0.28(+3.23%)
Nov 24, 2008 7.897 8.732 7.879 8.556 294,116 +1.00(+13.29%)
Nov 21, 2008 7.553 7.614 7.073 7.553 133,059 +0.27(+3.72%)
Nov 20, 2008 7.633 8.008 7.251 7.282 219,705 -0.44(-5.66%)
Nov 19, 2008 8.267 8.384 7.694 7.719 307,277 -0.82(-9.59%)
Nov 18, 2008 8.384 8.624 8.223 8.537 217,338 -0.06(-0.72%)
Nov 17, 2008 8.624 8.913 8.488 8.599 370,646 -0.12(-1.41%)
Nov 14, 2008 8.777 9.085 8.617 8.722 198,915 -0.78(-8.23%)
Nov 13, 2008 8.568 9.504 8.248 9.504 600,262 +1.08(+12.87%)
Nov 12, 2008 8.617 8.639 8.397 8.420 66,866 -0.44(-5.00%)
Nov 11, 2008 9.156 9.169 8.756 8.864 285,006 -0.55(-5.82%)
Nov 10, 2008 9.899 9.904 9.288 9.411 215,344 -0.14(-1.48%)
Nov 07, 2008 9.448 9.645 9.371 9.553 60,310 +0.60(+6.74%)
Nov 06, 2008 9.627 9.685 8.857 8.950 203,770 -0.67(-6.97%)
Nov 05, 2008 10.08 10.21 9.602 9.621 207,289 -0.82(-7.84%)
Nov 04, 2008 9.855 10.46 9.855 10.44 145,088 +0.99(+10.49%)
Nov 03, 2008 9.294 9.553 9.294 9.448 265,283 +0.09(+0.92%)
Oct 31, 2008 9.128 9.522 9.047 9.362 303,512 -0.07(-0.78%)
Oct 30, 2008 9.418 9.541 9.134 9.436 133,529 +0.66(+7.50%)
Oct 29, 2008 8.568 9.107 8.555 8.777 250,607 +0.17(+2.00%)
Oct 28, 2008 8.027 8.605 7.756 8.605 277,312 +0.97(+12.65%)
Oct 27, 2008 7.774 8.033 7.639 7.639 198,310 -0.70(-8.41%)
Oct 24, 2008 8.008 8.390 7.657 8.340 250,379 -0.59(-6.62%)
Oct 23, 2008 8.741 9.023 8.433 8.931 251,477 +0.35(+4.09%)
Oct 22, 2008 9.091 9.091 8.359 8.580 234,391 -0.70(-7.56%)
Oct 21, 2008 9.682 9.762 9.141 9.282 205,160 -0.66(-6.68%)
Oct 20, 2008 9.578 9.966 9.541 9.947 104,024 +0.53(+5.62%)
Oct 17, 2008 9.110 9.772 9.110 9.418 520,755 -0.39(-3.98%)
Oct 16, 2008 9.608 9.861 9.076 9.808 343,145 +0.70(+7.66%)
Oct 15, 2008 10.13 10.16 9.110 9.110 154,699 -1.44(-13.65%)
Oct 14, 2008 11.20 11.23 10.30 10.55 380,548 -0.39(-3.55%)
Oct 13, 2008 10.37 10.94 10.25 10.94 288,691 +1.19(+12.26%)
Oct 10, 2008 9.381 9.972 8.821 9.744 685,905 +0.09(+0.96%)
Oct 09, 2008 10.70 10.81 9.535 9.652 149,466 -0.60(-5.86%)
Oct 08, 2008 10.53 10.62 10.03 10.25 214,495 -0.08(-0.80%)
Oct 07, 2008 11.31 11.45 10.33 10.33 842,855 -0.74(-6.67%)
Oct 06, 2008 11.17 11.29 10.65 11.07 659,216 -0.77(-6.50%)
Oct 03, 2008 12.00 12.39 11.82 11.84 0 -0.01(-0.10%)
Oct 02, 2008 12.30 12.35 11.83 11.86 89,711 -0.57(-4.56%)
Oct 01, 2008 12.34 12.54 12.20 12.42 238,687 -0.15(-1.22%)
Sep 30, 2008 12.53 12.62 12.29 12.58 223,295 +0.38(+3.08%)
Sep 29, 2008 13.05 13.05 11.68 12.20 178,735 -1.67(-12.07%)
Sep 26, 2008 13.75 13.93 13.67 13.87 0 -0.29(-2.04%)
Sep 25, 2008 13.99 14.22 13.98 14.16 222,977 +0.49(+3.60%)
Sep 24, 2008 13.87 14.00 13.67 13.67 90,011 -0.06(-0.45%)
Sep 23, 2008 13.97 14.11 13.63 13.73 231,033 -0.26(-1.85%)
Sep 22, 2008 14.48 14.56 13.99 13.99 288,572 -0.44(-3.07%)
Sep 19, 2008 14.24 14.60 14.04 14.43 0 +1.02(+7.62%)
Sep 18, 2008 13.15 13.54 12.74 13.41 1,002,542 +0.78(+6.14%)
Sep 17, 2008 12.95 13.04 12.40 12.64 233,482 -0.75(-5.61%)
Sep 16, 2008 13.01 13.51 13.01 13.39 240,896 -0.02(-0.14%)
Sep 15, 2008 13.49 13.67 13.30 13.41 186,870 -0.65(-4.60%)
Sep 12, 2008 13.81 14.10 13.77 14.05 116,933 +0.31(+2.24%)
Sep 11, 2008 13.46 13.75 13.35 13.74 455,684 -0.07(-0.53%)
Sep 10, 2008 14.00 14.02 13.79 13.82 226,120 +0.04(+0.31%)
Sep 09, 2008 14.14 14.25 13.77 13.78 207,452 -0.57(-3.95%)
Sep 08, 2008 14.74 14.74 14.12 14.34 243,585 +0.30(+2.15%)
Sep 05, 2008 13.98 14.11 13.76 14.04 0 -0.06(-0.44%)
Sep 04, 2008 14.71 14.74 14.10 14.10 249,880 -0.86(-5.72%)
Sep 03, 2008 14.92 15.04 14.87 14.96 285,937 -0.05(-0.33%)
Sep 02, 2008 15.17 15.23 14.97 15.01 321,349 +0.05(+0.33%)
Aug 29, 2008 15.12 15.17 14.95 14.96 92,816 -0.32(-2.09%)
Aug 28, 2008 15.13 15.31 15.04 15.28 77,676 +0.23(+1.55%)
Aug 27, 2008 14.94 15.08 14.86 15.04 172,925 +0.15(+1.03%)
Aug 26, 2008 14.76 15.01 14.76 14.89 64,052 +0.04(+0.25%)
Aug 25, 2008 15.10 15.15 14.82 14.85 48,494 -0.36(-2.39%)
Aug 22, 2008 15.03 15.25 15.01 15.22 138,441 +0.34(+2.28%)
Aug 21, 2008 14.75 14.90 14.74 14.88 122,410 +0.22(+1.51%)
Aug 20, 2008 14.59 14.67 14.51 14.66 214,045 +0.02(+0.13%)
Aug 19, 2008 14.79 14.85 14.52 14.64 127,020 -0.46(-3.06%)
Aug 18, 2008 15.30 15.40 15.07 15.10 85,591 -0.12(-0.81%)
Aug 15, 2008 15.33 15.37 15.16 15.22 0 -0.22(-1.41%)
Aug 14, 2008 15.31 15.51 15.30 15.44 86,934 -0.04(-0.27%)
Aug 13, 2008 15.58 15.58 15.33 15.48 171,882 -0.33(-2.10%)
Aug 12, 2008 15.95 15.95 15.73 15.81 235,043 -0.06(-0.39%)
Aug 11, 2008 15.82 16.03 15.82 15.87 275,673 +0.05(+0.31%)
Aug 08, 2008 15.43 15.86 15.41 15.83 399,210 +0.04(+0.23%)
Aug 07, 2008 16.05 16.08 15.76 15.79 515,900 -0.45(-2.77%)
Aug 06, 2008 16.11 16.27 16.05 16.24 861,820 +0.14(+0.84%)
Aug 05, 2008 15.76 16.15 15.68 16.10 1,624,705 +0.63(+4.10%)
Aug 04, 2008 15.44 15.70 15.44 15.47 4,828,718 +0.02(+0.12%)
Aug 01, 2008 15.67 15.67 15.39 15.45 104,245 -0.17(-1.06%)
Jul 31, 2008 15.67 15.81 15.57 15.62 69,640 -0.24(-1.51%)
Jul 30, 2008 15.70 15.87 15.66 15.86 51,510 +0.25(+1.58%)
Jul 29, 2008 15.61 15.63 15.41 15.61 87,414 +0.13(+0.83%)
Jul 28, 2008 15.78 15.83 15.47 15.48 73,179 -0.23(-1.45%)
Jul 25, 2008 15.65 15.83 15.61 15.71 61,418 +0.17(+1.07%)
Jul 24, 2008 15.98 15.99 15.50 15.54 163,270 -0.62(-3.81%)
Jul 23, 2008 16.21 16.27 16.09 16.16 117,645 +0.01(+0.08%)
Jul 22, 2008 15.99 16.15 15.86 16.15 110,956 -0.46(-2.74%)
Jul 21, 2008 16.58 16.64 16.50 16.60 189,989 +0.12(+0.71%)
Jul 18, 2008 16.38 16.50 16.26 16.48 226,184 +0.32(+1.98%)
Jul 17, 2008 15.98 16.20 15.96 16.16 937,656 +0.67(+4.33%)
Jul 16, 2008 14.96 15.49 14.96 15.49 409,307 +0.39(+2.61%)
Jul 15, 2008 15.02 15.31 14.91 15.10 479,294 -0.14(-0.93%)
Jul 14, 2008 15.46 15.54 15.22 15.24 146,865 +0.02(+0.16%)
Jul 11, 2008 15.23 15.36 15.07 15.22 588,604 -0.33(-2.10%)
Jul 10, 2008 15.57 15.64 15.37 15.54 235,460 +0.14(+0.92%)
Jul 09, 2008 15.78 15.81 15.40 15.40 522,342 -0.20(-1.30%)
Jul 08, 2008 15.51 15.62 15.30 15.60 535,984 -0.01(-0.08%)
Jul 07, 2008 15.59 15.78 15.49 15.62 723,934 -0.10(-0.63%)
Jul 04, 2008 15.71 15.78 15.61 15.71 466,884 +0.00(+0.00%)
Jul 03, 2008 15.71 15.78 15.61 15.71 466,884 +0.28(+1.79%)
Jul 02, 2008 15.89 15.95 15.44 15.44 339,126 -0.23(-1.45%)
Jul 01, 2008 15.51 15.70 15.37 15.67 282,443 -0.11(-0.70%)
Jun 30, 2008 15.84 15.95 15.78 15.78 564,117 -0.21(-1.31%)
Jun 27, 2008 16.04 16.16 15.86 15.99 363,215 -0.20(-1.25%)
Jun 26, 2008 16.50 16.50 16.17 16.19 244,626 -0.66(-3.89%)
Jun 25, 2008 16.75 16.95 16.70 16.84 164,646 -0.46(-2.65%)
Jun 24, 2008 17.35 17.44 17.20 17.30 298,182 -0.26(-1.47%)
Jun 23, 2008 17.65 17.73 17.51 17.56 164,461 -0.23(-1.31%)
Jun 20, 2008 17.87 17.91 17.72 17.80 92,104 -0.30(-1.67%)
Jun 19, 2008 18.02 18.11 17.92 18.10 354,680 -0.09(-0.51%)
Jun 18, 2008 18.23 18.31 18.12 18.19 151,216 -0.27(-1.47%)
Jun 17, 2008 18.61 18.63 18.44 18.46 832,845 +0.01(+0.03%)
Jun 16, 2008 18.32 18.53 18.31 18.45 562,946 +0.29(+1.59%)
Jun 13, 2008 17.99 18.20 17.95 18.16 110,024 +0.09(+0.48%)
Jun 12, 2008 18.10 18.21 18.01 18.08 98,420 -0.01(-0.03%)
Jun 11, 2008 18.34 18.42 18.07 18.08 656,844 -0.27(-1.48%)
Jun 10, 2008 18.43 18.61 18.36 18.36 606,582 -0.40(-2.13%)
Jun 09, 2008 18.95 18.96 18.67 18.76 1,348,040 -0.01(-0.03%)
Jun 06, 2008 19.08 19.24 18.69 18.76 1,002,369 -0.60(-3.11%)
Jun 05, 2008 19.17 19.36 19.11 19.36 2,119,977 +0.41(+2.14%)
Jun 04, 2008 18.95 19.08 18.88 18.96 2,145,288 -0.26(-1.38%)
Jun 03, 2008 19.43 19.43 19.11 19.22 5,113,706 -0.15(-0.79%)
Jun 02, 2008 19.39 19.49 19.30 19.38 229,170 -0.32(-1.62%)
May 30, 2008 19.68 19.79 19.68 19.70 167,546 -0.07(-0.34%)
May 29, 2008 19.53 19.81 19.48 19.76 152,478 -0.15(-0.77%)
May 28, 2008 19.97 19.97 19.70 19.92 147,320 +0.07(+0.34%)
May 27, 2008 19.75 19.92 19.68 19.85 162,094 -0.11(-0.56%)
May 26, 2008 20.11 20.12 19.92 19.96 0 +0.00(+0.00%)
May 23, 2008 20.11 20.12 19.92 19.96 113,710 -0.28(-1.40%)
May 22, 2008 20.07 20.29 20.07 20.24 301,841 +0.42(+2.14%)
May 21, 2008 20.19 20.21 19.82 19.82 383,255 -0.27(-1.35%)
May 20, 2008 20.27 20.28 20.02 20.09 143,393 -0.25(-1.24%)
May 19, 2008 20.41 20.57 20.31 20.34 151,742 -0.04(-0.18%)
May 16, 2008 20.21 20.39 20.14 20.38 455,721 +0.28(+1.38%)
May 15, 2008 19.98 20.17 19.92 20.10 177,091 +0.31(+1.59%)
May 14, 2008 19.75 19.93 19.73 19.79 147,417 -0.16(-0.80%)
May 13, 2008 19.89 20.00 19.83 19.95 145,707 -0.10(-0.49%)
May 12, 2008 19.73 20.07 19.72 20.05 146,815 +0.30(+1.50%)
May 09, 2008 19.71 19.83 19.65 19.75 71,925 -0.07(-0.37%)
May 08, 2008 19.81 19.94 19.73 19.83 180,792 +0.29(+1.48%)
May 07, 2008 19.88 19.93 19.54 19.54 868,905 -0.31(-1.55%)
May 06, 2008 19.60 19.94 19.53 19.84 438,052 +0.28(+1.45%)
May 05, 2008 19.46 19.66 19.44 19.56 731,180 +0.12(+0.63%)
May 02, 2008 19.53 19.58 19.31 19.44 145,333 -0.07(-0.38%)
May 01, 2008 19.19 19.56 19.17 19.51 569,396 +0.18(+0.96%)
Apr 30, 2008 19.27 19.56 19.26 19.33 821,303 +0.06(+0.32%)
Apr 29, 2008 19.32 19.35 19.22 19.27 91,558 -0.34(-1.76%)
Apr 28, 2008 19.64 19.70 19.61 19.61 149,263 -0.04(-0.19%)
Apr 25, 2008 19.56 19.65 19.30 19.65 185,398 +0.55(+2.90%)
Apr 24, 2008 19.00 19.17 18.92 19.09 227,032 -0.16(-0.83%)
Apr 23, 2008 19.16 19.35 19.09 19.25 280,898 +0.18(+0.94%)
Apr 22, 2008 19.11 19.22 18.97 19.08 176,566 -0.14(-0.70%)
Apr 21, 2008 19.09 19.21 19.03 19.21 320,665 +0.14(+0.71%)
Apr 18, 2008 19.11 19.14 19.00 19.08 509,507 +0.15(+0.81%)
Apr 17, 2008 19.08 19.08 18.87 18.92 1,822,418 -0.54(-2.78%)
Apr 16, 2008 19.06 19.48 19.05 19.46 743,444 +0.77(+4.12%)
Apr 15, 2008 18.66 18.75 18.57 18.69 248,262 -0.06(-0.33%)
Apr 14, 2008 18.63 18.81 18.55 18.76 474,006 +0.15(+0.79%)
Apr 11, 2008 18.74 18.86 18.55 18.61 173,479 -0.41(-2.17%)
Apr 10, 2008 18.90 19.12 18.75 19.02 335,595 -0.04(-0.23%)
Apr 09, 2008 19.24 19.24 19.02 19.06 1,232,952 -0.06(-0.29%)
Apr 08, 2008 18.96 19.14 18.91 19.12 674,044 -0.21(-1.08%)
Apr 07, 2008 19.34 19.44 19.19 19.33 1,508,191 +0.26(+1.37%)
Apr 04, 2008 19.17 19.22 18.97 19.07 7,245,605 -0.08(-0.42%)
Apr 03, 2008 19.01 19.24 18.95 19.15 120,741 -0.11(-0.59%)
Apr 02, 2008 19.13 19.31 18.97 19.26 191,417 +0.19(+1.00%)
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.