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

Barclays Plc ADR (NY: BCS )

10.94 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2013 12.45 12.52 12.34 12.35 4,060,088 +0.05(+0.38%)
Feb 27, 2013 12.02 12.35 12.00 12.31 5,628,349 +0.25(+2.10%)
Feb 26, 2013 12.07 12.12 11.90 12.05 6,296,472 -0.03(-0.22%)
Feb 25, 2013 12.71 12.75 12.06 12.08 6,565,118 -0.45(-3.61%)
Feb 22, 2013 12.53 12.56 12.41 12.53 4,488,809 +0.06(+0.48%)
Feb 21, 2013 12.61 12.61 12.42 12.47 3,908,657 -0.33(-2.60%)
Feb 20, 2013 13.07 13.09 12.78 12.81 4,009,139 -0.38(-2.89%)
Feb 19, 2013 13.21 13.26 13.15 13.19 2,671,787 +0.10(+0.76%)
Feb 15, 2013 13.15 13.21 13.03 13.09 2,682,485 -0.01(-0.10%)
Feb 14, 2013 12.96 13.13 12.93 13.10 4,959,996 -0.21(-1.58%)
Feb 13, 2013 13.44 13.50 13.26 13.31 5,554,679 -0.23(-1.70%)
Feb 12, 2013 13.26 13.58 13.22 13.54 13,535,946 +1.13(+9.13%)
Feb 11, 2013 12.46 12.46 12.32 12.41 1,803,896 -0.01(-0.11%)
Feb 08, 2013 12.42 12.48 12.38 12.42 2,668,496 +0.29(+2.39%)
Feb 07, 2013 12.20 12.22 12.01 12.13 2,806,855 -0.08(-0.65%)
Feb 06, 2013 12.03 12.22 12.00 12.21 3,830,815 +0.15(+1.26%)
Feb 04, 2013 12.22 12.24 12.04 12.06 5,284,736 -0.38(-3.07%)
Feb 01, 2013 12.63 12.51 12.38 12.44 4,764,800 -0.18(-1.46%)
Jan 31, 2013 12.38 12.69 12.36 12.63 4,528,460 +0.09(+0.68%)
Jan 30, 2013 12.39 12.57 12.38 12.54 3,259,515 +0.05(+0.42%)
Jan 29, 2013 12.36 12.52 12.36 12.49 2,399,075 -0.14(-1.10%)
Jan 28, 2013 12.72 12.72 12.59 12.63 3,232,205 +0.04(+0.31%)
Jan 25, 2013 12.55 12.59 12.46 12.59 2,146,641 +0.15(+1.22%)
Jan 24, 2013 12.36 12.49 12.34 12.44 3,159,812 +0.03(+0.21%)
Jan 23, 2013 12.38 12.46 12.32 12.41 3,943,847 -0.11(-0.90%)
Jan 22, 2013 12.41 12.54 12.37 12.52 6,313,275 +0.03(+0.21%)
Jan 18, 2013 12.48 12.51 12.38 12.49 2,440,544 +0.03(+0.26%)
Jan 17, 2013 12.44 12.52 12.34 12.46 2,236,419 +0.09(+0.69%)
Jan 16, 2013 12.23 12.38 12.22 12.38 4,521,379 -0.19(-1.52%)
Jan 15, 2013 12.41 12.60 12.34 12.57 6,800,772 -0.10(-0.78%)
Jan 14, 2013 12.63 12.68 12.57 12.67 3,615,924 -0.05(-0.36%)
Jan 11, 2013 12.73 12.73 12.57 12.71 4,126,634 +0.14(+1.10%)
Jan 10, 2013 12.49 12.63 12.38 12.57 4,984,994 +0.24(+1.92%)
Jan 09, 2013 12.44 12.52 12.28 12.34 5,301,120 +0.16(+1.35%)
Jan 08, 2013 12.26 12.32 12.09 12.17 5,331,738 +0.01(+0.11%)
Jan 07, 2013 12.13 12.19 12.07 12.16 7,958,153 +0.40(+3.42%)
Jan 04, 2013 11.67 11.79 11.63 11.76 2,105,489 +0.09(+0.73%)
Jan 03, 2013 11.71 11.75 11.64 11.67 2,343,376 -0.16(-1.39%)
Jan 02, 2013 11.78 11.85 11.69 11.84 5,803,759 +0.43(+3.76%)
Dec 31, 2012 11.24 11.49 11.09 11.41 4,881,992 +0.37(+3.34%)
Dec 28, 2012 11.12 11.18 11.03 11.04 3,116,418 -0.30(-2.62%)
Dec 27, 2012 11.35 11.39 11.16 11.34 4,266,004 +0.12(+1.06%)
Dec 26, 2012 11.27 11.29 11.12 11.22 1,662,097 -0.02(-0.18%)
Dec 24, 2012 11.16 11.39 10.94 11.24 1,034,429 -0.01(-0.12%)
Dec 21, 2012 11.14 11.28 11.12 11.25 4,156,620 -0.26(-2.29%)
Dec 20, 2012 11.41 11.51 11.38 11.51 4,792,202 +0.16(+1.45%)
Dec 19, 2012 11.53 11.56 11.32 11.35 7,134,991 +0.10(+0.88%)
Dec 18, 2012 11.08 11.25 11.05 11.25 3,575,720 +0.26(+2.40%)
Dec 17, 2012 10.84 10.99 10.83 10.99 2,676,501 +0.11(+1.03%)
Dec 14, 2012 10.81 10.88 10.77 10.87 5,364,565 +0.14(+1.29%)
Dec 13, 2012 10.75 10.83 10.70 10.74 4,935,004 +0.07(+0.68%)
Dec 12, 2012 10.64 10.81 10.57 10.66 2,847,105 +0.09(+0.81%)
Dec 11, 2012 10.56 10.60 10.53 10.58 2,794,484 +0.03(+0.25%)
Dec 10, 2012 10.53 10.59 10.52 10.55 1,880,867 -0.09(-0.81%)
Dec 07, 2012 10.59 10.64 10.56 10.64 3,616,757 +0.03(+0.25%)
Dec 06, 2012 10.62 10.63 10.52 10.61 4,088,044 +0.11(+1.07%)
Dec 05, 2012 10.37 10.58 10.33 10.50 4,148,970 +0.14(+1.34%)
Dec 04, 2012 10.37 10.41 10.28 10.36 3,624,405 -0.07(-0.69%)
Nov 30, 2012 10.39 10.45 10.36 10.43 8,317,888 +0.11(+1.09%)
Nov 29, 2012 10.35 10.39 10.18 10.32 10,521,899 +0.04(+0.39%)
Nov 28, 2012 10.07 10.31 9.984 10.28 5,597,376 +0.07(+0.65%)
Nov 27, 2012 10.28 10.35 10.19 10.21 7,561,996 -0.01(-0.06%)
Nov 26, 2012 10.17 10.23 10.04 10.22 9,617,321 -0.51(-4.73%)
Nov 23, 2012 10.63 10.75 10.62 10.73 3,346,327 +0.26(+2.52%)
Nov 21, 2012 10.43 10.47 10.38 10.47 5,159,859 +0.12(+1.15%)
Nov 20, 2012 10.18 10.36 10.14 10.35 6,389,067 -0.10(-0.95%)
Nov 19, 2012 10.27 10.46 10.25 10.45 7,495,160 +0.57(+5.81%)
Nov 16, 2012 9.977 9.981 9.734 9.872 6,352,779 -0.08(-0.79%)
Nov 15, 2012 10.00 10.08 9.885 9.951 6,433,474 +0.24(+2.44%)
Nov 14, 2012 9.912 9.964 9.701 9.714 5,345,084 -0.03(-0.34%)
Nov 13, 2012 9.674 9.938 9.661 9.747 3,401,141 -0.03(-0.34%)
Nov 12, 2012 9.800 9.839 9.753 9.780 3,565,360 +0.20(+2.13%)
Nov 09, 2012 9.516 9.707 9.516 9.575 5,006,205 -0.25(-2.55%)
Nov 08, 2012 9.984 10.05 9.819 9.826 6,478,757 -0.11(-1.13%)
Nov 07, 2012 10.06 10.10 9.885 9.938 7,787,058 -0.31(-3.00%)
Nov 06, 2012 10.10 10.25 10.07 10.24 4,844,165 +0.27(+2.70%)
Nov 05, 2012 9.963 10.02 9.904 9.976 5,955,182 -0.07(-0.65%)
Nov 02, 2012 10.24 10.26 10.02 10.04 6,008,746 -0.09(-0.91%)
Nov 01, 2012 9.930 10.15 9.904 10.13 6,184,701 +0.41(+4.25%)
Oct 31, 2012 9.713 9.739 9.589 9.720 6,435,856 -0.07(-0.74%)
Oct 26, 2012 9.792 9.792 9.792 9.792 3,831,028 -0.07(-0.67%)
Oct 25, 2012 9.936 10.02 9.779 9.858 4,855,296 +0.21(+2.18%)
Oct 24, 2012 9.707 9.753 9.615 9.648 6,619,652 -0.13(-1.34%)
Oct 23, 2012 9.707 9.818 9.634 9.779 7,118,111 -0.01(-0.07%)
Oct 19, 2012 9.923 9.923 9.713 9.785 7,292,232 -0.36(-3.56%)
Oct 18, 2012 10.39 10.40 10.05 10.15 10,819,969 -0.21(-2.03%)
Oct 17, 2012 10.23 10.40 10.22 10.36 8,845,148 -0.01(-0.13%)
Oct 16, 2012 10.32 10.42 10.27 10.37 12,774,723 +0.32(+3.20%)
Oct 15, 2012 9.963 10.07 9.858 10.05 9,668,637 +0.35(+3.59%)
Oct 12, 2012 9.726 9.877 9.674 9.700 11,253,967 -0.03(-0.27%)
Oct 11, 2012 9.733 9.810 9.680 9.726 7,126,368 +0.35(+3.78%)
Oct 10, 2012 9.306 9.388 9.267 9.372 7,504,302 +0.12(+1.35%)
Oct 09, 2012 9.405 9.405 9.231 9.247 4,720,181 -0.11(-1.19%)
Oct 08, 2012 9.392 9.418 9.319 9.359 3,420,666 -0.16(-1.66%)
Oct 05, 2012 9.667 9.713 9.477 9.516 5,994,831 +0.05(+0.55%)
Oct 04, 2012 9.398 9.480 9.359 9.464 5,333,285 +0.18(+1.98%)
Oct 03, 2012 9.326 9.352 9.214 9.280 5,562,077 -0.01(-0.07%)
Oct 02, 2012 9.385 9.418 9.228 9.287 4,483,671 +0.01(+0.07%)
Oct 01, 2012 9.280 9.431 9.234 9.280 4,831,132 +0.18(+1.95%)
Sep 28, 2012 9.241 9.247 9.070 9.103 4,321,429 -0.21(-2.26%)
Sep 27, 2012 9.228 9.359 9.142 9.313 4,182,298 +0.22(+2.45%)
Sep 26, 2012 9.070 9.129 8.965 9.090 5,366,066 -0.16(-1.77%)
Sep 25, 2012 9.523 9.562 9.241 9.254 7,576,164 -0.10(-1.05%)
Sep 24, 2012 9.359 9.451 9.326 9.352 5,744,391 -0.11(-1.18%)
Sep 21, 2012 9.575 9.608 9.464 9.464 5,123,384 -0.04(-0.41%)
Sep 20, 2012 9.319 9.529 9.254 9.503 7,333,630 -0.16(-1.70%)
Sep 19, 2012 9.497 9.726 9.431 9.667 7,707,511 +0.11(+1.10%)
Sep 18, 2012 9.497 9.621 9.457 9.562 7,794,188 -0.12(-1.29%)
Sep 17, 2012 9.661 9.759 9.615 9.687 8,000,810 -0.03(-0.34%)
Sep 14, 2012 9.641 9.844 9.628 9.720 15,802,313 +0.30(+3.21%)
Sep 13, 2012 9.149 9.451 9.057 9.418 10,313,182 +0.30(+3.31%)
Sep 12, 2012 9.129 9.168 9.037 9.116 8,682,087 +0.11(+1.24%)
Sep 11, 2012 8.768 9.044 8.762 9.004 14,463,194 +0.41(+4.73%)
Sep 10, 2012 8.742 8.742 8.571 8.598 5,435,768 -0.05(-0.53%)
Sep 07, 2012 8.545 8.696 8.479 8.643 10,840,234 +0.56(+6.99%)
Sep 06, 2012 7.744 8.105 7.738 8.079 8,000,270 +0.52(+6.86%)
Sep 05, 2012 7.561 7.607 7.482 7.561 2,786,391 +0.02(+0.26%)
Sep 04, 2012 7.633 7.620 7.495 7.541 7,745,585 -0.09(-1.20%)
Aug 31, 2012 7.679 7.712 7.495 7.633 3,906,955 +0.05(+0.69%)
Aug 30, 2012 7.666 7.692 7.547 7.580 4,086,823 -0.13(-1.70%)
Aug 29, 2012 7.771 7.797 7.685 7.712 3,375,874 -0.11(-1.34%)
Aug 27, 2012 7.823 7.876 7.777 7.817 3,270,971 +0.03(+0.42%)
Aug 24, 2012 7.692 7.823 7.626 7.784 5,634,441 -0.12(-1.58%)
Aug 23, 2012 8.059 8.066 7.889 7.908 4,378,271 -0.20(-2.43%)
Aug 22, 2012 8.040 8.132 8.013 8.105 5,252,018 +0.03(+0.41%)
Aug 21, 2012 8.020 8.197 7.987 8.072 6,847,112 +0.20(+2.59%)
Aug 20, 2012 7.823 7.876 7.718 7.869 3,705,334 -0.05(-0.66%)
Aug 17, 2012 7.922 7.954 7.882 7.922 5,491,453 +0.22(+2.81%)
Aug 16, 2012 7.639 7.738 7.613 7.705 3,323,934 +0.18(+2.35%)
Aug 15, 2012 7.567 7.607 7.495 7.528 2,808,569 -0.04(-0.52%)
Aug 14, 2012 7.508 7.633 7.469 7.567 4,000,093 +0.03(+0.35%)
Aug 13, 2012 7.541 7.554 7.456 7.541 3,989,354 -0.02(-0.26%)
Aug 10, 2012 7.462 7.580 7.456 7.561 7,515,437 +0.20(+2.77%)
Aug 09, 2012 7.351 7.456 7.259 7.357 5,136,896 +0.01(+0.18%)
Aug 08, 2012 7.285 7.357 7.259 7.344 3,764,183 +0.08(+1.12%)
Aug 07, 2012 7.185 7.374 7.145 7.263 6,815,572 +0.11(+1.55%)
Aug 06, 2012 7.191 7.354 7.139 7.152 7,221,913 +0.19(+2.72%)
Aug 03, 2012 6.891 7.048 6.878 6.963 6,526,266 +0.40(+6.17%)
Aug 02, 2012 6.630 6.715 6.486 6.558 11,748,434 -0.25(-3.64%)
Aug 01, 2012 6.898 6.907 6.806 6.806 4,709,803 -0.02(-0.29%)
Jul 31, 2012 6.826 6.911 6.793 6.826 6,253,278 -0.10(-1.51%)
Jul 30, 2012 7.061 7.093 6.898 6.930 8,376,353 +0.04(+0.57%)
Jul 27, 2012 6.787 6.969 6.754 6.891 18,799,982 +0.57(+8.98%)
Jul 26, 2012 6.330 6.389 6.265 6.323 6,456,083 +0.25(+4.08%)
Jul 25, 2012 6.154 6.180 6.056 6.075 17,570,558 -0.02(-0.32%)
Jul 24, 2012 6.252 6.245 6.022 6.095 19,014,036 -0.16(-2.51%)
Jul 23, 2012 6.206 6.284 6.121 6.252 18,140,074 -0.22(-3.33%)
Jul 20, 2012 6.597 6.597 6.447 6.467 7,428,533 -0.23(-3.51%)
Jul 19, 2012 6.656 6.774 6.617 6.702 4,929,494 +0.13(+1.99%)
Jul 18, 2012 6.506 6.601 6.493 6.571 2,971,424 +0.01(+0.20%)
Jul 17, 2012 6.610 6.623 6.415 6.558 5,124,015 +0.07(+1.11%)
Jul 16, 2012 6.480 6.519 6.421 6.486 11,352,128 -0.20(-2.93%)
Jul 13, 2012 6.604 6.702 6.578 6.682 5,866,531 +0.07(+1.09%)
Jul 12, 2012 6.630 6.650 6.571 6.610 6,586,339 -0.08(-1.17%)
Jul 11, 2012 6.734 6.780 6.617 6.689 6,604,124 -0.01(-0.10%)
Jul 10, 2012 6.839 6.858 6.659 6.695 8,963,146 +0.02(+0.29%)
Jul 09, 2012 6.676 6.728 6.610 6.676 6,341,839 -0.03(-0.39%)
Jul 06, 2012 6.617 6.741 6.610 6.702 8,507,276 -0.12(-1.72%)
Jul 05, 2012 6.728 6.871 6.695 6.819 12,465,477 -0.06(-0.85%)
Jul 03, 2012 7.080 7.093 6.839 6.878 20,422,110 -0.15(-2.14%)
Jul 02, 2012 6.924 7.028 6.868 7.028 8,971,026 +0.31(+4.56%)
Jun 29, 2012 6.943 7.008 6.676 6.721 21,616,350 -0.35(-4.98%)
Jun 28, 2012 6.950 7.152 6.623 7.074 33,815,128 -0.97(-12.08%)
Jun 27, 2012 7.896 8.085 7.850 8.046 4,775,443 +0.10(+1.31%)
Jun 26, 2012 7.922 8.000 7.805 7.942 3,903,350 +0.07(+0.83%)
Jun 25, 2012 8.000 8.000 7.818 7.876 4,453,800 -0.35(-4.28%)
Jun 22, 2012 8.346 8.366 8.157 8.229 3,347,862 +0.10(+1.29%)
Jun 21, 2012 8.438 8.470 8.105 8.124 4,379,086 -0.33(-3.86%)
Jun 20, 2012 8.496 8.542 8.320 8.451 6,903,612 +0.18(+2.21%)
Jun 19, 2012 8.124 8.333 8.105 8.268 4,016,004 +0.24(+3.01%)
Jun 18, 2012 8.000 8.144 7.981 8.026 5,756,461 -0.26(-3.15%)
Jun 15, 2012 8.150 8.301 8.111 8.287 7,271,710 +0.39(+4.87%)
Jun 14, 2012 7.687 7.974 7.635 7.902 9,162,206 +0.29(+3.86%)
Jun 13, 2012 7.602 7.759 7.531 7.609 6,165,220 -0.19(-2.43%)
Jun 12, 2012 7.674 7.805 7.550 7.798 4,232,280 +0.18(+2.31%)
Jun 11, 2012 7.955 7.955 7.602 7.622 8,111,924 -0.16(-2.10%)
Jun 08, 2012 7.628 7.792 7.563 7.785 4,649,353 -0.05(-0.67%)
Jun 07, 2012 7.974 8.033 7.798 7.837 10,530,682 +0.11(+1.44%)
Jun 06, 2012 7.322 7.726 7.309 7.726 9,601,370 +0.57(+8.03%)
Jun 05, 2012 7.054 7.185 6.995 7.152 6,336,627 +0.11(+1.58%)
Jun 04, 2012 7.048 7.113 6.943 7.041 6,315,421 +0.05(+0.75%)
Jun 01, 2012 7.002 7.074 6.950 6.989 8,280,487 -0.22(-3.08%)
May 31, 2012 7.237 7.276 7.041 7.211 9,181,847 -0.08(-1.07%)
May 30, 2012 7.400 7.407 7.276 7.289 6,202,854 -0.25(-3.37%)
May 29, 2012 7.498 7.550 7.387 7.544 11,968,494 +0.08(+1.14%)
May 25, 2012 7.491 7.557 7.413 7.459 6,522,888 -0.15(-1.97%)
May 24, 2012 7.661 7.713 7.511 7.609 6,427,111 +0.01(+0.09%)
May 23, 2012 7.563 7.622 7.387 7.602 6,193,688 -0.08(-1.10%)
May 22, 2012 7.609 7.818 7.557 7.687 6,897,376 +0.13(+1.73%)
May 21, 2012 7.367 7.557 7.361 7.557 6,322,382 +0.27(+3.76%)
May 18, 2012 7.380 7.433 7.250 7.283 9,602,697 -0.14(-1.85%)
May 17, 2012 7.615 7.674 7.416 7.420 10,182,780 -0.39(-4.93%)
May 16, 2012 8.026 8.066 7.792 7.805 9,292,890 +0.07(+0.93%)
May 15, 2012 7.746 7.883 7.668 7.733 10,782,189 -0.24(-3.03%)
May 14, 2012 8.053 8.118 7.948 7.974 9,541,700 -0.44(-5.20%)
May 11, 2012 8.385 8.601 8.372 8.411 8,366,951 -0.38(-4.31%)
May 10, 2012 8.855 8.894 8.757 8.790 6,551,091 +0.27(+3.14%)
May 09, 2012 8.366 8.601 8.268 8.522 6,959,297 -0.16(-1.88%)
May 08, 2012 8.777 8.823 8.568 8.686 5,738,681 -0.23(-2.56%)
May 07, 2012 8.725 8.953 8.705 8.914 4,104,033 +0.14(+1.64%)
May 04, 2012 8.992 9.038 8.757 8.770 4,752,500 -0.16(-1.83%)
May 03, 2012 9.031 9.077 8.877 8.934 4,184,504 -0.18(-2.00%)
May 02, 2012 9.136 9.155 8.999 9.116 5,866,621 -0.36(-3.78%)
May 01, 2012 9.286 9.572 9.273 9.474 6,096,297 +0.22(+2.39%)
Apr 30, 2012 9.344 9.364 9.169 9.253 5,512,298 -0.19(-2.00%)
Apr 27, 2012 9.455 9.455 9.286 9.442 9,742,636 +0.43(+4.76%)
Apr 26, 2012 8.954 9.058 8.889 9.013 6,515,025 +0.08(+0.95%)
Apr 25, 2012 9.006 9.065 8.818 8.928 4,515,885 +0.10(+1.10%)
Apr 24, 2012 8.610 8.870 8.590 8.831 4,311,942 +0.18(+2.03%)
Apr 23, 2012 8.681 8.701 8.532 8.655 5,187,475 -0.22(-2.49%)
Apr 20, 2012 9.032 9.052 8.863 8.876 7,980,257 +0.04(+0.44%)
Apr 19, 2012 8.928 9.039 8.753 8.837 7,004,261 -0.11(-1.23%)
Apr 18, 2012 9.019 9.104 8.909 8.948 13,513,988 -0.21(-2.27%)
Apr 17, 2012 9.097 9.247 9.052 9.156 13,827,788 +0.34(+3.91%)
Apr 16, 2012 8.922 8.974 8.714 8.811 7,290,891 -0.03(-0.29%)
Apr 13, 2012 9.240 9.240 8.837 8.837 9,410,200 -0.47(-5.09%)
Apr 12, 2012 8.961 9.328 8.928 9.312 15,500,197 +0.55(+6.23%)
Apr 11, 2012 8.987 8.990 8.746 8.766 9,933,662 +0.31(+3.69%)
Apr 10, 2012 8.798 8.857 8.421 8.454 12,033,376 -0.47(-5.31%)
Apr 09, 2012 8.811 9.006 8.811 8.928 4,996,369 -0.10(-1.15%)
Apr 05, 2012 8.941 9.123 8.915 9.032 6,239,352 -0.10(-1.14%)
Apr 04, 2012 9.175 9.247 9.071 9.136 15,787,302 -0.45(-4.74%)
Apr 03, 2012 9.799 9.812 9.500 9.591 7,543,845 -0.31(-3.15%)
Apr 02, 2012 9.585 9.961 9.559 9.903 6,100,060 +0.06(+0.59%)
Mar 30, 2012 9.935 9.935 9.754 9.844 7,503,480 +0.02(+0.20%)
Mar 29, 2012 9.844 9.935 9.702 9.825 7,568,062 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,771,990 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.38 10.38 28,400,634 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,591,038 +0.27(+2.66%)
Mar 23, 2012 9.968 10.31 9.903 10.28 22,581,958 +0.43(+4.35%)
Mar 22, 2012 9.838 9.922 9.799 9.851 13,690,792 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.974 10.13 7,818,569 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.12 10.23 8,811,688 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,139,936 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,131,711 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,561,048 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.10 10.24 10,898,184 +0.16(+1.61%)
Mar 13, 2012 9.741 10.12 9.741 10.08 13,464,139 +0.43(+4.44%)
Mar 12, 2012 9.637 9.708 9.546 9.650 7,428,753 -0.19(-1.98%)
Mar 09, 2012 9.805 9.896 9.747 9.844 7,711,379 -0.14(-1.43%)
Mar 08, 2012 9.870 10.01 9.734 9.987 9,018,556 +0.14(+1.45%)
Mar 07, 2012 9.715 9.864 9.637 9.844 8,631,051 +0.21(+2.23%)
Mar 06, 2012 9.903 9.948 9.533 9.630 16,599,429 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,863 -0.04(-0.37%)
Mar 02, 2012 10.64 10.64 10.47 10.50 6,266,654 +0.07(+0.69%)
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.