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 )

74.22 +0.75 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 10.42 10.54 10.33 10.38 19,363,842 +0.04(+0.41%)
Aug 30, 2012 10.32 10.38 10.21 10.33 18,888,032 -0.06(-0.56%)
Aug 29, 2012 10.45 10.49 10.33 10.39 20,954,094 -0.07(-0.64%)
Aug 27, 2012 10.55 10.57 10.42 10.46 19,446,384 -0.08(-0.72%)
Aug 24, 2012 10.42 10.60 10.40 10.53 17,845,540 +0.06(+0.58%)
Aug 23, 2012 10.57 10.59 10.45 10.47 26,201,266 -0.12(-1.15%)
Aug 22, 2012 10.74 10.79 10.51 10.60 27,332,604 -0.15(-1.36%)
Aug 21, 2012 10.66 10.91 10.66 10.74 36,281,968 +0.10(+0.97%)
Aug 20, 2012 10.57 10.64 10.51 10.64 20,952,426 +0.06(+0.57%)
Aug 17, 2012 10.54 10.58 10.45 10.58 24,310,432 +0.06(+0.61%)
Aug 16, 2012 10.59 10.66 10.49 10.51 30,804,804 -0.06(-0.60%)
Aug 15, 2012 10.57 10.64 10.49 10.58 24,079,090 -0.06(-0.54%)
Aug 14, 2012 10.71 10.72 10.59 10.64 22,813,918 +0.00(+0.03%)
Aug 13, 2012 10.57 10.65 10.48 10.63 18,542,922 +0.00(+0.00%)
Aug 10, 2012 10.51 10.66 10.47 10.63 18,798,930 +0.10(+0.92%)
Aug 09, 2012 10.44 10.63 10.40 10.53 23,904,392 +0.08(+0.73%)
Aug 08, 2012 10.34 10.50 10.31 10.46 22,749,522 +0.03(+0.26%)
Aug 07, 2012 10.23 10.46 10.17 10.43 36,512,888 +0.26(+2.57%)
Aug 06, 2012 10.08 10.32 10.08 10.17 26,669,590 +0.08(+0.78%)
Aug 03, 2012 9.814 10.18 9.802 10.09 43,685,344 +0.45(+4.70%)
Aug 02, 2012 9.218 9.881 9.215 9.638 57,754,760 +0.39(+4.17%)
Aug 01, 2012 9.370 9.425 9.142 9.252 36,619,840 -0.10(-1.10%)
Jul 31, 2012 9.297 9.422 9.258 9.355 23,902,718 +0.04(+0.39%)
Jul 30, 2012 9.188 9.337 9.157 9.319 22,338,896 +0.06(+0.69%)
Jul 27, 2012 8.945 9.313 8.887 9.255 31,127,956 +0.33(+3.75%)
Jul 26, 2012 8.878 8.963 8.774 8.920 24,130,650 +0.21(+2.44%)
Jul 25, 2012 8.777 8.850 8.653 8.708 23,360,944 -0.01(-0.14%)
Jul 24, 2012 8.878 8.893 8.613 8.720 36,147,728 -0.14(-1.61%)
Jul 23, 2012 8.805 8.905 8.668 8.863 26,019,628 -0.12(-1.29%)
Jul 20, 2012 9.246 9.246 8.957 8.978 37,405,956 -0.38(-4.06%)
Jul 19, 2012 9.425 9.489 9.316 9.358 18,878,996 -0.05(-0.58%)
Jul 18, 2012 9.297 9.477 9.261 9.413 20,296,222 +0.04(+0.39%)
Jul 17, 2012 9.288 9.387 9.127 9.376 18,314,312 +0.14(+1.48%)
Jul 16, 2012 9.376 9.376 9.185 9.240 18,310,484 -0.15(-1.62%)
Jul 13, 2012 9.109 9.407 9.109 9.392 17,482,890 +0.30(+3.35%)
Jul 12, 2012 9.191 9.191 9.039 9.088 26,965,334 -0.22(-2.32%)
Jul 11, 2012 9.164 9.349 9.161 9.303 23,844,822 +0.16(+1.69%)
Jul 10, 2012 9.267 9.358 9.097 9.148 21,966,036 -0.04(-0.46%)
Jul 09, 2012 9.237 9.251 9.121 9.191 20,129,876 -0.09(-0.92%)
Jul 06, 2012 9.170 9.300 9.115 9.276 16,570,484 -0.05(-0.52%)
Jul 05, 2012 9.446 9.468 9.276 9.325 16,184,803 -0.16(-1.73%)
Jul 03, 2012 9.319 9.574 9.246 9.489 13,140,940 +0.17(+1.79%)
Jul 02, 2012 9.519 9.519 9.203 9.322 16,560,126 -0.06(-0.62%)
Jun 29, 2012 9.218 9.386 9.183 9.379 29,810,736 +0.41(+4.61%)
Jun 28, 2012 8.954 8.975 8.787 8.966 24,484,404 -0.08(-0.87%)
Jun 27, 2012 8.993 9.091 8.893 9.045 16,062,099 +0.09(+1.05%)
Jun 26, 2012 8.902 9.018 8.805 8.951 27,502,328 +0.09(+0.99%)
Jun 25, 2012 8.993 8.993 8.817 8.863 28,846,788 -0.27(-2.93%)
Jun 22, 2012 9.118 9.218 9.072 9.130 24,103,238 +0.10(+1.08%)
Jun 21, 2012 9.413 9.455 9.018 9.033 36,432,232 -0.34(-3.63%)
Jun 20, 2012 9.407 9.483 9.290 9.373 31,559,582 -0.02(-0.16%)
Jun 19, 2012 9.030 9.462 9.027 9.389 42,535,864 +0.44(+4.96%)
Jun 18, 2012 9.057 9.066 8.875 8.945 29,698,642 -0.16(-1.80%)
Jun 15, 2012 8.966 9.115 8.885 9.109 33,545,466 +0.24(+2.71%)
Jun 14, 2012 8.923 8.963 8.802 8.869 38,115,744 -0.05(-0.51%)
Jun 13, 2012 8.911 9.072 8.856 8.914 29,296,804 -0.06(-0.68%)
Jun 12, 2012 8.878 9.033 8.878 8.975 31,716,418 +0.01(+0.10%)
Jun 11, 2012 9.194 9.206 8.957 8.966 35,546,684 -0.08(-0.87%)
Jun 08, 2012 8.957 9.045 8.817 9.045 26,346,336 +0.07(+0.78%)
Jun 07, 2012 9.127 9.279 8.942 8.975 37,740,316 +0.00(+0.00%)
Jun 06, 2012 8.750 8.981 8.677 8.975 37,020,932 +0.34(+3.98%)
Jun 05, 2012 8.391 8.686 8.391 8.632 39,233,056 +0.17(+2.05%)
Jun 04, 2012 8.501 8.616 8.422 8.458 37,683,760 -0.00(-0.04%)
Jun 01, 2012 8.677 8.738 8.458 8.461 49,486,224 -0.42(-4.72%)
May 31, 2012 8.978 9.042 8.787 8.881 81,157,576 -0.12(-1.35%)
May 30, 2012 9.182 9.221 8.975 9.002 36,674,276 -0.32(-3.46%)
May 29, 2012 9.306 9.440 9.240 9.325 27,714,588 +0.10(+1.12%)
May 25, 2012 9.300 9.355 9.193 9.221 22,929,084 -0.10(-1.04%)
May 24, 2012 9.462 9.495 9.100 9.319 42,591,704 -0.09(-1.00%)
May 23, 2012 9.331 9.446 9.081 9.413 49,405,240 -0.03(-0.35%)
May 22, 2012 9.446 9.641 9.367 9.446 31,732,530 +0.05(+0.52%)
May 21, 2012 9.240 9.462 9.161 9.398 36,171,128 +0.21(+2.32%)
May 18, 2012 9.398 9.504 9.057 9.185 47,985,904 -0.19(-2.07%)
May 17, 2012 9.632 9.650 9.343 9.379 51,283,952 -0.24(-2.47%)
May 16, 2012 10.17 10.17 9.607 9.617 46,945,188 -0.48(-4.76%)
May 15, 2012 10.34 10.36 10.05 10.10 32,196,098 -0.26(-2.55%)
May 14, 2012 10.46 10.51 10.35 10.36 21,946,096 -0.19(-1.76%)
May 11, 2012 10.37 10.62 10.28 10.55 31,472,588 +0.02(+0.23%)
May 10, 2012 10.46 10.65 10.43 10.52 26,632,702 +0.21(+2.03%)
May 09, 2012 10.31 10.38 10.15 10.31 23,431,352 -0.16(-1.51%)
May 08, 2012 10.41 10.59 10.34 10.47 23,340,916 -0.03(-0.32%)
May 07, 2012 10.54 10.62 10.37 10.50 29,732,570 +0.09(+0.91%)
May 04, 2012 10.66 10.67 10.28 10.41 33,264,894 -0.28(-2.62%)
May 03, 2012 10.87 10.91 10.60 10.69 31,037,262 -0.20(-1.84%)
May 02, 2012 10.90 10.91 10.69 10.89 22,586,402 -0.08(-0.72%)
May 01, 2012 10.91 11.09 10.88 10.97 33,831,508 +0.02(+0.14%)
Apr 30, 2012 11.02 11.02 10.88 10.95 19,326,290 -0.09(-0.77%)
Apr 27, 2012 11.07 11.10 10.80 11.04 37,451,584 -0.05(-0.44%)
Apr 26, 2012 10.92 11.09 10.88 11.09 21,106,662 +0.15(+1.39%)
Apr 25, 2012 10.92 11.02 10.79 10.94 19,753,472 +0.12(+1.10%)
Apr 24, 2012 10.81 10.98 10.74 10.82 20,581,672 +0.06(+0.54%)
Apr 23, 2012 10.47 10.79 10.43 10.76 43,236,212 +0.13(+1.23%)
Apr 20, 2012 10.87 10.91 10.60 10.63 30,711,482 -0.13(-1.19%)
Apr 19, 2012 10.91 10.94 10.64 10.76 27,737,168 -0.13(-1.17%)
Apr 18, 2012 10.93 11.02 10.85 10.88 26,913,038 -0.15(-1.35%)
Apr 17, 2012 10.84 11.06 10.84 11.03 19,620,444 +0.24(+2.25%)
Apr 16, 2012 10.88 10.94 10.68 10.79 18,736,094 -0.05(-0.42%)
Apr 13, 2012 10.99 11.06 10.78 10.84 21,984,248 -0.21(-1.93%)
Apr 12, 2012 10.78 11.08 10.77 11.05 17,967,880 +0.31(+2.86%)
Apr 11, 2012 10.77 10.83 10.70 10.74 21,257,742 +0.14(+1.35%)
Apr 10, 2012 10.86 10.88 10.57 10.60 26,685,698 -0.27(-2.46%)
Apr 09, 2012 10.85 10.91 10.75 10.87 21,387,618 -0.22(-1.97%)
Apr 05, 2012 11.12 11.20 11.03 11.09 19,067,610 -0.11(-0.98%)
Apr 04, 2012 11.24 11.30 11.19 11.19 21,473,166 -0.26(-2.28%)
Apr 03, 2012 11.51 11.58 11.27 11.46 30,256,950 -0.10(-0.84%)
Apr 02, 2012 11.38 11.64 11.35 11.55 21,982,484 +0.20(+1.74%)
Mar 30, 2012 11.40 11.42 11.25 11.36 27,554,364 +0.06(+0.57%)
Mar 29, 2012 11.34 11.36 11.11 11.29 28,841,290 -0.16(-1.41%)
Mar 28, 2012 11.44 11.52 11.36 11.45 23,787,282 -0.03(-0.24%)
Mar 27, 2012 11.69 11.72 11.48 11.48 31,607,734 -0.17(-1.44%)
Mar 26, 2012 11.60 11.75 11.54 11.65 26,213,364 +0.20(+1.78%)
Mar 23, 2012 11.32 11.47 11.26 11.44 32,432,624 +0.15(+1.35%)
Mar 22, 2012 11.59 11.61 11.22 11.29 38,620,044 -0.45(-3.86%)
Mar 21, 2012 11.83 11.93 11.74 11.74 28,359,072 -0.04(-0.31%)
Mar 20, 2012 11.66 11.84 11.53 11.78 28,591,086 -0.01(-0.10%)
Mar 19, 2012 11.71 11.96 11.69 11.79 30,177,972 +0.12(+1.07%)
Mar 16, 2012 11.74 11.91 11.62 11.67 35,059,412 -0.01(-0.08%)
Mar 15, 2012 11.38 11.69 11.35 11.68 46,607,856 +0.38(+3.36%)
Mar 14, 2012 11.67 11.71 11.25 11.30 107,155,648 -0.70(-5.83%)
Mar 13, 2012 11.59 12.02 11.56 12.00 40,165,136 +0.54(+4.72%)
Mar 12, 2012 11.67 11.67 11.38 11.46 29,327,636 -0.22(-1.93%)
Mar 09, 2012 11.60 11.77 11.58 11.68 13,339,527 +0.10(+0.87%)
Mar 08, 2012 11.61 11.71 11.48 11.58 18,288,442 +0.06(+0.53%)
Mar 07, 2012 11.43 11.57 11.41 11.52 13,760,388 +0.15(+1.28%)
Mar 06, 2012 11.54 11.56 11.33 11.37 23,765,340 -0.38(-3.26%)
Mar 05, 2012 11.73 11.90 11.58 11.76 18,105,904 +0.06(+0.55%)
Mar 02, 2012 11.85 11.87 11.68 11.69 14,427,515 -0.16(-1.31%)
Mar 01, 2012 11.80 11.92 11.74 11.85 21,601,542 +0.13(+1.09%)
Feb 29, 2012 11.64 11.85 11.64 11.72 26,228,448 +0.08(+0.68%)
Feb 28, 2012 11.60 11.71 11.54 11.64 25,989,586 +0.07(+0.58%)
Feb 27, 2012 11.37 11.64 11.28 11.57 23,923,806 +0.09(+0.82%)
Feb 24, 2012 11.64 11.64 11.46 11.48 18,819,096 -0.14(-1.18%)
Feb 23, 2012 11.58 11.64 11.47 11.62 27,880,154 +0.09(+0.82%)
Feb 22, 2012 11.74 11.80 11.48 11.52 22,763,978 -0.25(-2.14%)
Feb 21, 2012 11.83 11.92 11.74 11.78 21,329,306 -0.04(-0.33%)
Feb 17, 2012 11.72 11.84 11.71 11.81 24,916,730 +0.06(+0.49%)
Feb 16, 2012 11.47 11.76 11.35 11.76 31,470,928 +0.24(+2.06%)
Feb 15, 2012 11.51 11.70 11.46 11.52 44,686,024 +0.17(+1.53%)
Feb 14, 2012 11.36 11.37 11.15 11.35 31,902,068 -0.11(-0.96%)
Feb 13, 2012 11.37 11.51 11.29 11.46 23,751,504 +0.24(+2.14%)
Feb 10, 2012 11.17 11.23 11.05 11.22 20,509,956 -0.11(-0.97%)
Feb 09, 2012 11.51 11.55 11.22 11.33 29,286,922 -0.13(-1.17%)
Feb 08, 2012 11.48 11.62 11.37 11.46 23,614,794 -0.00(-0.03%)
Feb 07, 2012 11.37 11.52 11.29 11.46 15,606,662 +0.01(+0.05%)
Feb 06, 2012 11.40 11.47 11.33 11.46 21,038,568 +0.02(+0.13%)
Feb 03, 2012 11.26 11.54 11.25 11.44 31,233,078 +0.38(+3.44%)
Feb 02, 2012 11.08 11.08 10.95 11.06 14,859,182 +0.08(+0.72%)
Feb 01, 2012 10.84 11.10 10.77 10.98 27,180,900 +0.24(+2.24%)
Jan 31, 2012 10.95 11.04 10.71 10.74 24,729,168 -0.12(-1.06%)
Jan 30, 2012 10.69 10.94 10.60 10.86 41,331,536 +0.06(+0.53%)
Jan 27, 2012 10.43 10.86 10.42 10.80 46,189,888 +0.31(+2.96%)
Jan 26, 2012 10.96 10.98 10.29 10.49 90,795,080 -0.44(-4.03%)
Jan 25, 2012 11.13 11.23 10.67 10.93 48,101,552 -0.29(-2.60%)
Jan 24, 2012 11.02 11.26 10.89 11.22 28,526,778 +0.05(+0.41%)
Jan 23, 2012 11.04 11.35 11.03 11.18 27,903,612 +0.12(+1.13%)
Jan 20, 2012 10.85 11.09 10.78 11.05 27,072,986 +0.16(+1.48%)
Jan 19, 2012 11.03 11.08 10.84 10.89 31,102,770 +0.06(+0.59%)
Jan 18, 2012 10.54 10.85 10.46 10.83 25,851,618 +0.29(+2.77%)
Jan 17, 2012 10.83 10.94 10.49 10.53 35,401,784 -0.18(-1.67%)
Jan 13, 2012 10.69 10.74 10.30 10.71 36,057,200 -0.21(-1.92%)
Jan 12, 2012 10.93 11.07 10.77 10.92 36,775,768 +0.04(+0.39%)
Jan 11, 2012 10.46 10.90 10.39 10.88 45,815,756 +0.38(+3.59%)
Jan 10, 2012 10.31 10.59 10.27 10.50 38,078,716 +0.39(+3.88%)
Jan 09, 2012 10.17 10.19 9.984 10.11 26,162,442 +0.11(+1.09%)
Jan 06, 2012 10.07 10.18 9.930 10.00 28,024,192 -0.03(-0.27%)
Jan 05, 2012 9.738 10.13 9.620 10.03 34,017,456 +0.24(+2.42%)
Jan 04, 2012 9.690 9.845 9.531 9.793 25,617,482 +0.31(+3.30%)
Dec 30, 2011 9.553 9.536 9.443 9.480 15,129,787 -0.07(-0.76%)
Dec 29, 2011 9.443 9.583 9.395 9.553 17,810,890 +0.18(+1.91%)
Dec 28, 2011 9.455 9.556 9.334 9.373 21,582,636 -0.11(-1.19%)
Dec 27, 2011 9.607 9.665 9.477 9.486 20,672,474 +0.03(+0.32%)
Dec 23, 2011 9.458 9.483 9.367 9.455 16,059,708 +0.21(+2.27%)
Dec 21, 2011 9.182 9.258 9.097 9.246 24,566,466 +0.07(+0.80%)
Dec 20, 2011 9.033 9.270 9.033 9.173 36,752,888 +0.35(+3.93%)
Dec 19, 2011 9.200 9.240 8.796 8.826 31,992,344 -0.36(-3.97%)
Dec 16, 2011 9.288 9.389 9.136 9.191 33,547,150 -0.04(-0.43%)
Dec 15, 2011 9.480 9.522 9.214 9.230 27,657,206 -0.05(-0.56%)
Dec 14, 2011 9.218 9.492 9.148 9.282 27,720,008 +0.01(+0.10%)
Dec 13, 2011 9.553 9.680 9.164 9.273 31,097,938 -0.17(-1.83%)
Dec 12, 2011 9.544 9.550 9.303 9.446 23,910,314 -0.22(-2.26%)
Dec 09, 2011 9.516 9.735 9.474 9.665 24,937,584 +0.25(+2.68%)
Dec 08, 2011 9.887 9.896 9.382 9.413 35,042,920 -0.61(-6.12%)
Dec 07, 2011 9.918 10.10 9.729 10.03 27,628,288 +0.03(+0.27%)
Dec 06, 2011 9.963 10.09 9.796 10.000 27,514,468 -0.01(-0.09%)
Dec 05, 2011 10.08 10.25 9.895 10.01 45,362,504 +0.35(+3.65%)
Dec 02, 2011 9.617 9.811 9.592 9.656 31,791,504 +0.19(+2.02%)
Dec 01, 2011 9.541 9.592 9.379 9.465 25,331,296 -0.11(-1.11%)
Nov 30, 2011 9.170 9.601 9.088 9.571 51,142,784 +0.78(+8.93%)
Nov 29, 2011 8.856 8.936 8.732 8.787 34,319,040 -0.07(-0.82%)
Nov 28, 2011 8.838 8.990 8.686 8.860 65,859,824 +0.37(+4.41%)
Nov 25, 2011 8.428 8.729 8.413 8.486 12,156,630 +0.02(+0.18%)
Nov 23, 2011 8.841 8.853 8.461 8.470 33,923,696 -0.47(-5.27%)
Nov 22, 2011 9.045 9.228 8.932 8.942 33,265,964 -0.15(-1.64%)
Nov 21, 2011 9.109 9.173 8.920 9.091 29,789,132 -0.22(-2.35%)
Nov 18, 2011 9.331 9.419 9.139 9.309 58,337,348 -0.03(-0.29%)
Nov 17, 2011 9.702 9.729 9.276 9.337 39,196,704 -0.38(-3.94%)
Nov 16, 2011 9.650 9.969 9.623 9.720 32,568,528 -0.06(-0.65%)
Nov 15, 2011 9.705 9.884 9.638 9.784 22,701,974 -0.06(-0.62%)
Nov 14, 2011 10.01 10.01 9.705 9.845 27,247,638 -0.21(-2.09%)
Nov 11, 2011 9.945 10.16 9.915 10.05 21,130,334 +0.23(+2.35%)
Nov 10, 2011 9.975 10.01 9.705 9.823 27,346,438 +0.08(+0.81%)
Nov 09, 2011 9.991 10.04 9.711 9.744 34,122,208 -0.67(-6.40%)
Nov 08, 2011 10.40 10.44 10.17 10.41 31,071,748 +0.12(+1.18%)
Nov 07, 2011 10.28 10.37 10.05 10.29 59,316,912 -0.06(-0.56%)
Nov 04, 2011 10.24 10.40 10.06 10.35 21,228,072 -0.05(-0.51%)
Nov 03, 2011 10.37 10.47 10.02 10.40 39,425,568 +0.13(+1.27%)
Nov 02, 2011 10.06 10.33 10.02 10.27 32,843,966 +0.46(+4.70%)
Nov 01, 2011 9.796 10.11 9.712 9.808 46,752,812 -0.65(-6.26%)
Oct 31, 2011 10.64 10.80 10.44 10.46 43,727,072 -0.49(-4.51%)
Oct 28, 2011 10.97 11.13 10.75 10.96 53,680,808 +0.34(+3.22%)
Oct 27, 2011 10.42 10.81 10.21 10.61 60,842,892 +0.74(+7.47%)
Oct 26, 2011 9.448 9.942 9.327 9.876 76,115,824 +0.11(+1.10%)
Oct 25, 2011 10.10 10.15 9.739 9.769 37,453,068 -0.55(-5.36%)
Oct 24, 2011 9.968 10.41 9.948 10.32 113,010,960 +0.35(+3.52%)
Oct 21, 2011 9.748 10.01 9.683 9.971 87,090,840 +0.42(+4.39%)
Oct 20, 2011 9.379 9.573 9.114 9.552 81,967,120 +0.21(+2.29%)
Oct 19, 2011 9.617 9.712 9.314 9.338 27,376,680 -0.31(-3.24%)
Oct 18, 2011 9.216 9.760 8.989 9.650 35,637,516 +0.47(+5.16%)
Oct 17, 2011 9.513 9.513 9.150 9.177 26,582,000 -0.40(-4.13%)
Oct 14, 2011 9.480 9.671 9.346 9.573 29,262,494 +0.28(+2.98%)
Oct 13, 2011 9.802 9.808 9.087 9.296 34,287,132 -0.15(-1.61%)
Oct 12, 2011 9.186 9.611 9.096 9.448 45,817,520 +0.35(+3.83%)
Oct 11, 2011 8.977 9.341 8.876 9.099 37,428,528 +0.05(+0.59%)
Oct 10, 2011 8.823 9.046 8.820 9.046 31,379,102 +0.48(+5.56%)
Oct 07, 2011 9.204 9.221 8.558 8.570 43,905,392 -0.56(-6.16%)
Oct 06, 2011 8.989 9.132 8.817 9.132 60,667,200 +0.44(+5.10%)
Oct 05, 2011 8.192 8.742 8.091 8.689 52,704,224 +0.51(+6.22%)
Oct 04, 2011 7.796 8.210 7.621 8.180 57,140,024 +0.26(+3.35%)
Oct 03, 2011 8.400 8.454 7.915 7.915 39,652,568 -0.42(-5.03%)
Sep 30, 2011 8.516 8.614 8.329 8.335 30,866,572 -0.38(-4.40%)
Sep 29, 2011 8.692 8.900 8.469 8.719 33,543,134 +0.33(+3.94%)
Sep 28, 2011 8.745 8.844 8.379 8.388 26,332,666 -0.31(-3.56%)
Sep 27, 2011 8.790 9.061 8.606 8.698 51,251,732 +0.20(+2.31%)
Sep 26, 2011 8.159 8.513 8.004 8.501 45,304,196 +0.52(+6.53%)
Sep 23, 2011 8.007 8.152 7.930 7.981 54,245,848 -0.04(-0.48%)
Sep 22, 2011 8.359 8.430 7.853 8.019 75,005,456 -0.62(-7.16%)
Sep 21, 2011 9.230 9.326 8.626 8.638 39,132,060 -0.61(-6.57%)
Sep 20, 2011 9.439 9.549 9.242 9.245 27,528,840 -0.13(-1.40%)
Sep 19, 2011 9.534 9.534 9.088 9.376 58,784,128 -0.46(-4.63%)
Sep 16, 2011 9.775 9.948 9.605 9.831 44,787,592 +0.15(+1.60%)
Sep 15, 2011 9.400 9.692 9.333 9.677 40,312,980 +0.40(+4.26%)
Sep 14, 2011 9.183 9.454 8.954 9.281 37,723,660 +0.19(+2.09%)
Sep 13, 2011 9.022 9.178 8.945 9.091 35,110,112 +0.07(+0.83%)
Sep 12, 2011 8.692 9.043 8.641 9.016 43,944,024 +0.12(+1.41%)
Sep 09, 2011 8.784 8.952 8.659 8.891 47,363,140 -0.05(-0.53%)
Sep 08, 2011 9.204 9.287 8.924 8.939 39,203,732 -0.40(-4.33%)
Sep 07, 2011 9.016 9.373 8.948 9.343 31,704,136 +0.57(+6.44%)
Sep 06, 2011 8.683 8.870 8.582 8.778 52,386,860 -0.38(-4.13%)
Sep 02, 2011 9.341 9.418 9.150 9.156 32,982,848 -0.48(-4.94%)
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.