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

Glencore International Plc ADR (OP: GLNCY )

12.65 +0.16 (+1.28%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 29, 2016 4.630 4.820 4.630 4.750 322,400 +0.32(+7.22%)
Apr 28, 2016 4.370 4.520 4.352 4.430 150,540 -0.03(-0.67%)
Apr 27, 2016 4.330 4.460 4.320 4.460 67,603 +0.08(+1.71%)
Apr 26, 2016 4.420 4.421 4.358 4.385 126,509 +0.01(+0.34%)
Apr 25, 2016 4.510 4.510 4.350 4.370 354,052 -0.20(-4.38%)
Apr 22, 2016 4.630 4.645 4.510 4.570 449,881 -0.11(-2.35%)
Apr 21, 2016 4.870 4.900 4.640 4.680 180,716 -0.16(-3.31%)
Apr 20, 2016 4.750 4.880 4.720 4.840 258,336 +0.01(+0.31%)
Apr 19, 2016 4.650 4.850 4.650 4.825 485,024 +0.37(+8.18%)
Apr 18, 2016 4.320 4.480 4.310 4.460 135,512 +0.10(+2.29%)
Apr 15, 2016 4.340 4.380 4.310 4.360 165,659 -0.07(-1.58%)
Apr 14, 2016 4.430 4.480 4.370 4.430 151,221 +0.00(+0.02%)
Apr 13, 2016 4.400 4.450 4.370 4.429 187,963 +0.17(+3.97%)
Apr 12, 2016 4.160 4.270 4.140 4.260 478,827 +0.31(+7.79%)
Apr 11, 2016 3.950 4.010 3.940 3.952 363,652 +0.10(+2.65%)
Apr 08, 2016 3.780 3.860 3.780 3.850 397,721 +0.17(+4.62%)
Apr 07, 2016 3.785 3.830 3.670 3.680 356,985 -0.28(-7.07%)
Apr 06, 2016 3.778 3.960 3.740 3.960 320,864 -0.03(-0.75%)
Apr 05, 2016 3.938 4.040 3.915 3.990 377,069 -0.21(-4.95%)
Apr 04, 2016 4.295 4.310 4.180 4.198 73,030 -0.05(-1.22%)
Apr 01, 2016 4.180 4.270 4.150 4.250 108,063 -0.22(-4.92%)
Mar 31, 2016 4.382 4.497 4.382 4.470 156,578 +0.14(+3.23%)
Mar 30, 2016 4.410 4.431 4.300 4.330 178,902 +0.12(+2.97%)
Mar 29, 2016 4.080 4.220 4.010 4.205 882,536 -0.08(-1.98%)
Mar 28, 2016 4.240 4.319 4.230 4.290 106,708 +0.01(+0.35%)
Mar 24, 2016 4.275 4.275 4.275 0 +0.04(+1.06%)
Mar 23, 2016 4.400 4.420 4.220 4.230 253,838 -0.25(-5.58%)
Mar 22, 2016 4.460 4.520 4.440 4.480 220,405 -0.09(-2.08%)
Mar 21, 2016 4.510 4.590 4.460 4.575 339,870 +0.00(+0.11%)
Mar 18, 2016 4.628 4.660 4.560 4.570 572,369 +0.07(+1.56%)
Mar 17, 2016 4.505 4.540 4.440 4.500 735,358 +0.33(+7.91%)
Mar 16, 2016 3.985 4.170 3.970 4.170 263,239 +0.21(+5.30%)
Mar 15, 2016 3.940 3.960 3.860 3.960 151,463 -0.18(-4.46%)
Mar 14, 2016 4.220 4.260 4.140 4.145 701,902 +0.09(+2.35%)
Mar 11, 2016 3.980 4.070 3.930 4.050 141,109 +0.08(+2.02%)
Mar 10, 2016 3.820 3.980 3.790 3.970 391,986 -0.06(-1.49%)
Mar 09, 2016 4.030 4.070 3.850 4.030 237,543 +0.10(+2.41%)
Mar 08, 2016 4.330 4.340 3.892 3.935 801,128 -0.83(-17.51%)
Mar 07, 2016 4.425 4.839 4.410 4.770 861,275 +0.39(+9.03%)
Mar 04, 2016 4.160 4.340 4.150 4.375 1,745,158 +0.30(+7.49%)
Mar 03, 2016 4.020 4.080 3.930 4.070 1,014,601 +0.22(+5.71%)
Mar 02, 2016 3.630 3.870 3.620 3.850 544,184 +0.23(+6.35%)
Mar 01, 2016 3.565 3.650 3.500 3.620 462,229 -0.01(-0.28%)
Feb 29, 2016 3.640 3.700 3.600 3.630 286,614 +0.14(+4.01%)
Feb 26, 2016 3.450 3.530 3.420 3.490 270,529 +0.18(+5.44%)
Feb 25, 2016 3.325 3.350 3.220 3.310 236,105 +0.01(+0.30%)
Feb 24, 2016 3.190 3.310 3.140 3.300 393,454 -0.28(-7.82%)
Feb 23, 2016 3.630 3.670 3.520 3.580 449,727 -0.08(-2.19%)
Feb 22, 2016 3.540 3.710 3.520 3.660 509,629 +0.32(+9.58%)
Feb 19, 2016 3.280 3.360 3.270 3.340 135,595 +0.05(+1.52%)
Feb 18, 2016 3.380 3.390 3.280 3.290 450,009 -0.06(-1.79%)
Feb 17, 2016 3.172 3.390 3.170 3.350 1,178,958 +0.45(+15.32%)
Feb 16, 2016 2.920 2.920 2.850 2.905 176,918 +0.08(+3.01%)
Feb 12, 2016 2.820 2.820 2.820 0 +0.30(+11.90%)
Feb 11, 2016 2.490 2.560 2.460 2.520 398,786 -0.15(-5.44%)
Feb 10, 2016 2.580 2.690 2.560 2.665 153,092 -0.09(-3.34%)
Feb 09, 2016 2.700 2.850 2.670 2.757 1,152,644 -0.19(-6.54%)
Feb 08, 2016 2.797 2.960 2.784 2.950 463,150 +0.08(+2.79%)
Feb 05, 2016 2.850 2.940 2.840 2.870 460,755 +0.07(+2.50%)
Feb 04, 2016 2.640 2.870 2.630 2.800 723,477 +0.31(+12.45%)
Feb 03, 2016 2.440 2.490 2.360 2.490 545,430 +0.14(+5.96%)
Feb 02, 2016 2.389 2.390 2.290 2.350 327,898 -0.14(-5.62%)
Feb 01, 2016 2.430 2.500 2.400 2.490 380,254 -0.05(-2.16%)
Jan 29, 2016 2.450 2.550 2.440 2.545 592,834 -0.04(-1.74%)
Jan 28, 2016 2.640 2.640 2.500 2.590 604,491 +0.10(+4.23%)
Jan 27, 2016 2.520 2.640 2.480 2.485 747,921 +0.03(+1.22%)
Jan 26, 2016 2.400 2.460 2.370 2.455 974,070 +0.21(+9.60%)
Jan 25, 2016 2.300 2.320 2.230 2.240 659,941 +0.00(+0.00%)
Jan 22, 2016 2.360 2.360 2.175 2.240 816,575 -0.03(-1.32%)
Jan 21, 2016 2.080 2.320 2.080 2.270 756,046 +0.23(+11.30%)
Jan 20, 2016 2.110 2.110 1.950 2.039 1,634,127 -0.21(-9.36%)
Jan 19, 2016 2.259 2.270 2.170 2.250 1,904,328 +0.17(+8.17%)
Jan 15, 2016 2.080 2.080 2.080 0 -0.14(-6.31%)
Jan 14, 2016 2.120 2.290 2.090 2.220 935,996 +0.21(+10.17%)
Jan 13, 2016 2.130 2.130 1.990 2.015 885,529 -0.02(-1.23%)
Jan 12, 2016 2.120 2.120 1.990 2.040 2,513,777 -0.07(-3.32%)
Jan 11, 2016 2.280 2.080 2.110 548,698 -0.13(-5.80%)
Jan 08, 2016 2.290 2.310 2.200 2.240 605,760 -0.02(-0.88%)
Jan 07, 2016 2.285 2.310 2.210 2.260 541,783 -0.17(-7.00%)
Jan 06, 2016 2.420 2.460 2.410 2.430 348,260 -0.16(-6.18%)
Jan 05, 2016 2.600 2.610 2.520 2.590 419,964 +0.09(+3.60%)
Jan 04, 2016 2.488 2.520 2.440 2.500 612,028 -0.12(-4.76%)
Dec 31, 2015 2.625 2.625 2.625 0 +0.02(+0.96%)
Dec 30, 2015 2.590 2.630 2.570 2.600 249,450 -0.10(-3.88%)
Dec 29, 2015 2.690 2.730 2.660 2.705 390,384 +0.02(+0.93%)
Dec 28, 2015 2.720 2.720 2.650 2.680 423,071 -0.06(-2.19%)
Dec 24, 2015 2.740 2.740 2.740 0 -0.00(-0.18%)
Dec 23, 2015 2.680 2.750 2.660 2.745 710,546 +0.22(+8.71%)
Dec 22, 2015 2.430 2.540 2.430 2.525 7,693,527 +0.10(+4.12%)
Dec 21, 2015 2.461 2.490 2.400 2.425 4,741,595 +0.09(+4.08%)
Dec 18, 2015 2.380 2.390 2.310 2.330 17,243,618 -0.03(-1.27%)
Dec 17, 2015 2.470 2.470 2.350 2.360 5,641,543 -0.15(-5.98%)
Dec 16, 2015 2.503 2.530 2.452 2.510 16,413,810 +0.08(+3.29%)
Dec 15, 2015 2.445 2.477 2.410 2.430 18,816,272 -0.03(-1.22%)
Dec 14, 2015 2.460 2.500 2.358 2.460 4,763,485 -0.09(-3.53%)
Dec 11, 2015 2.520 2.660 2.490 2.550 2,185,081 -0.07(-2.67%)
Dec 10, 2015 2.665 2.692 2.600 2.620 4,502,271 +0.19(+7.82%)
Dec 09, 2015 2.460 2.520 2.420 2.430 545,074 +0.08(+3.40%)
Dec 08, 2015 2.340 2.390 2.320 2.350 874,420 -0.17(-6.75%)
Dec 07, 2015 2.578 2.590 2.490 2.520 792,095 -0.06(-2.33%)
Dec 04, 2015 2.620 2.620 2.560 2.580 481,928 -0.11(-4.09%)
Dec 03, 2015 2.780 2.795 2.650 2.690 400,309 -0.01(-0.37%)
Dec 02, 2015 2.730 2.790 2.690 2.700 771,919 -0.10(-3.57%)
Dec 01, 2015 2.830 2.849 2.770 2.800 687,314 -0.06(-2.10%)
Nov 30, 2015 2.821 2.900 2.792 2.860 1,185,972 +0.15(+5.34%)
Nov 27, 2015 2.710 2.730 2.660 2.715 198,301 +0.01(+0.56%)
Nov 25, 2015 2.700 2.700 2.700 0 -0.09(-3.23%)
Nov 24, 2015 2.790 2.832 2.720 2.790 553,098 +0.09(+3.33%)
Nov 23, 2015 2.717 2.700 824,981 -0.07(-2.53%)
Nov 20, 2015 2.910 2.910 2.740 2.770 399,576 -0.03(-1.07%)
Nov 19, 2015 2.780 2.860 2.780 2.800 324,638 -0.02(-0.53%)
Nov 18, 2015 2.780 2.830 2.750 2.815 474,317 +0.19(+7.44%)
Nov 17, 2015 2.680 2.690 2.620 2.620 578,097 -0.12(-4.38%)
Nov 16, 2015 2.810 2.850 2.650 2.740 363,824 -0.07(-2.66%)
Nov 13, 2015 2.920 2.930 2.750 2.815 486,174 -0.05(-1.75%)
Nov 12, 2015 2.740 2.900 2.710 2.865 621,508 -0.23(-7.43%)
Nov 11, 2015 3.180 3.187 3.050 3.095 304,091 -0.03(-1.12%)
Nov 10, 2015 3.180 3.180 3.080 3.130 2,030,278 -0.16(-4.72%)
Nov 09, 2015 3.400 3.410 3.220 3.285 633,805 -0.17(-4.92%)
Nov 06, 2015 3.370 3.470 3.340 3.455 900,423 -0.23(-6.11%)
Nov 05, 2015 3.690 3.750 3.650 3.680 583,229 -0.21(-5.40%)
Nov 04, 2015 3.920 3.950 3.790 3.890 1,259,047 +0.24(+6.58%)
Nov 03, 2015 3.560 3.650 3.550 3.650 1,057,893 +0.15(+4.29%)
Nov 02, 2015 3.480 3.520 3.450 3.500 698,388 +0.05(+1.45%)
Oct 30, 2015 3.440 3.460 3.403 3.450 752,197 +0.13(+3.92%)
Oct 29, 2015 3.355 3.440 3.280 3.320 935,089 -0.15(-4.18%)
Oct 28, 2015 3.320 3.549 3.300 3.465 594,175 +0.08(+2.51%)
Oct 27, 2015 3.390 3.459 3.350 3.380 1,421,455 -0.12(-3.57%)
Oct 26, 2015 3.650 3.660 3.490 3.505 2,703,256 -0.14(-3.71%)
Oct 23, 2015 3.680 3.685 3.560 3.640 662,624 +0.12(+3.45%)
Oct 22, 2015 3.430 3.660 3.410 3.518 479,405 +0.18(+5.34%)
Oct 21, 2015 3.430 3.430 3.340 3.340 1,052,641 -0.12(-3.47%)
Oct 20, 2015 3.290 3.480 3.290 3.460 756,872 +0.19(+5.97%)
Oct 19, 2015 3.430 3.440 3.220 3.265 988,736 -0.28(-8.03%)
Oct 16, 2015 3.650 3.675 3.540 3.550 385,498 -0.10(-2.74%)
Oct 15, 2015 3.620 3.670 3.561 3.650 641,109 -0.02(-0.68%)
Oct 14, 2015 3.720 3.780 3.633 3.675 372,660 +0.14(+4.09%)
Oct 13, 2015 3.460 3.580 3.430 3.530 877,025 -0.12(-3.26%)
Oct 12, 2015 3.810 3.810 3.620 3.650 678,761 -0.25(-6.50%)
Oct 09, 2015 4.035 4.090 3.830 3.903 1,141,777 +0.29(+8.12%)
Oct 08, 2015 3.590 3.650 3.510 3.610 3,126,149 -0.23(-5.99%)
Oct 07, 2015 3.930 3.960 3.650 3.840 1,574,749 +0.29(+8.17%)
Oct 06, 2015 3.415 3.600 3.400 3.550 1,865,440 +0.18(+5.34%)
Oct 05, 2015 3.235 3.450 3.220 3.370 2,648,677 +0.36(+11.98%)
Oct 02, 2015 2.760 3.010 2.660 3.010 1,232,038 +0.32(+11.88%)
Oct 01, 2015 2.700 2.750 2.630 2.690 3,285,846 -0.07(-2.54%)
Sep 30, 2015 2.690 2.770 2.670 2.760 2,021,891 +0.34(+14.05%)
Sep 29, 2015 2.405 2.460 2.340 2.420 2,801,853 +0.35(+16.91%)
Sep 28, 2015 2.190 2.225 2.033 2.070 2,737,984 -0.80(-27.87%)
Sep 25, 2015 2.990 3.130 2.860 2.870 696,699 -0.18(-5.90%)
Sep 24, 2015 3.025 3.060 2.960 3.050 723,545 -0.23(-7.01%)
Sep 23, 2015 3.360 3.360 3.270 3.280 3,074,126 +0.03(+0.92%)
Sep 22, 2015 3.190 3.260 3.170 3.250 1,348,245 -0.40(-10.96%)
Sep 21, 2015 3.660 3.680 3.610 3.650 392,436 -0.21(-5.44%)
Sep 18, 2015 3.865 3.890 3.800 3.860 437,594 -0.25(-6.08%)
Sep 17, 2015 4.100 4.170 4.060 4.110 658,345 -0.04(-0.96%)
Sep 16, 2015 4.000 4.170 4.000 4.150 1,326,014 +0.27(+6.96%)
Sep 15, 2015 3.777 3.950 3.700 3.880 1,177,082 -0.04(-0.89%)
Sep 14, 2015 3.890 3.930 3.813 3.915 816,001 -0.18(-4.40%)
Sep 11, 2015 4.130 4.155 4.060 4.095 301,470 +0.01(+0.37%)
Sep 10, 2015 4.170 4.170 4.050 4.080 1,702,587 -0.14(-3.32%)
Sep 09, 2015 4.350 4.370 4.200 4.220 1,359,144 +0.01(+0.24%)
Sep 08, 2015 4.060 4.220 4.040 4.210 395,256 +0.47(+12.57%)
Sep 04, 2015 3.740 3.740 3.740 0 -0.17(-4.37%)
Sep 03, 2015 3.770 4.000 3.770 3.911 583,942 +0.13(+3.47%)
Sep 02, 2015 3.940 3.940 3.690 3.780 5,395,807 -0.32(-7.80%)
Sep 01, 2015 4.135 4.190 4.035 4.100 2,407,989 -0.41(-9.09%)
Aug 31, 2015 4.480 4.540 4.460 4.510 307,371 -0.01(-0.22%)
Aug 28, 2015 4.465 4.550 4.460 4.520 922,439 +0.03(+0.67%)
Aug 27, 2015 4.284 4.530 4.260 4.490 1,538,406 +0.20(+4.66%)
Aug 26, 2015 4.450 4.460 4.220 4.290 443,627 -0.07(-1.61%)
Aug 25, 2015 4.580 4.590 4.360 4.360 711,766 -0.02(-0.46%)
Aug 24, 2015 4.390 4.440 4.320 4.380 638,464 -0.54(-10.89%)
Aug 21, 2015 5.000 5.000 4.900 4.915 1,143,989 -0.09(-1.90%)
Aug 20, 2015 5.115 5.120 5.000 5.010 1,031,221 +0.04(+0.80%)
Aug 19, 2015 5.010 5.040 4.900 4.970 6,254,814 -0.52(-9.39%)
Aug 18, 2015 5.310 5.500 5.306 5.485 240,134 +0.16(+2.91%)
Aug 17, 2015 5.330 5.360 5.240 5.330 103,717 -0.06(-1.11%)
Aug 14, 2015 5.450 5.480 5.370 5.390 215,906 -0.06(-1.10%)
Aug 13, 2015 5.520 5.540 5.440 5.450 126,864 -0.18(-3.20%)
Aug 12, 2015 5.615 5.670 5.540 5.630 210,673 -0.34(-5.70%)
Aug 11, 2015 6.070 6.070 5.870 5.970 128,271 -0.42(-6.65%)
Aug 10, 2015 6.240 6.450 6.240 6.395 427,476 +0.15(+2.48%)
Aug 07, 2015 6.210 6.280 6.190 6.240 77,964 +0.07(+1.13%)
Aug 06, 2015 6.100 6.190 6.080 6.170 115,222 -0.11(-1.67%)
Aug 05, 2015 6.325 6.350 6.260 6.275 424,918 +0.12(+2.03%)
Aug 04, 2015 6.200 6.253 6.130 6.150 518,311 -0.02(-0.32%)
Aug 03, 2015 6.227 6.280 6.160 6.170 209,486 -0.28(-4.34%)
Jul 31, 2015 6.479 6.500 6.400 6.450 428,157 -0.06(-0.92%)
Jul 30, 2015 6.560 6.576 6.500 6.510 287,773 -0.07(-1.06%)
Jul 29, 2015 6.520 6.660 6.520 6.580 5,937,459 -0.03(-0.45%)
Jul 28, 2015 6.530 6.610 6.504 6.610 828,744 +0.33(+5.25%)
Jul 27, 2015 6.280 6.380 6.260 6.280 191,250 -0.17(-2.64%)
Jul 24, 2015 6.660 6.660 6.440 6.450 89,924 -0.27(-4.09%)
Jul 23, 2015 6.935 6.940 6.720 6.725 109,775 -0.32(-4.54%)
Jul 22, 2015 7.120 7.170 7.020 7.045 189,271 -0.32(-4.28%)
Jul 21, 2015 7.430 7.470 7.320 7.360 400,946 -0.05(-0.74%)
Jul 20, 2015 7.480 7.490 7.400 7.415 88,626 -0.04(-0.47%)
Jul 17, 2015 7.580 7.580 7.450 7.450 822,780 -0.18(-2.36%)
Jul 16, 2015 7.580 7.630 7.560 7.630 76,272 +0.01(+0.20%)
Jul 15, 2015 7.660 7.674 7.580 7.615 109,103 -0.14(-1.87%)
Jul 14, 2015 7.810 7.810 7.693 7.760 161,250 +0.01(+0.19%)
Jul 13, 2015 7.642 7.790 7.620 7.745 76,885 +0.25(+3.27%)
Jul 10, 2015 7.600 7.600 7.480 7.500 58,827 +0.19(+2.60%)
Jul 09, 2015 7.450 7.500 7.290 7.310 151,042 +0.04(+0.55%)
Jul 08, 2015 7.286 7.357 7.200 7.270 387,765 -0.01(-0.14%)
Jul 07, 2015 7.460 7.500 7.000 7.280 1,008,161 -0.37(-4.84%)
Jul 06, 2015 7.780 7.780 7.620 7.650 163,182 -0.23(-2.92%)
Jul 02, 2015 7.880 7.880 7.880 0 +0.05(+0.64%)
Jul 01, 2015 7.960 7.960 7.790 7.830 223,564 -0.21(-2.55%)
Jun 30, 2015 8.180 8.220 8.000 8.035 97,775 -0.19(-2.25%)
Jun 29, 2015 8.288 8.340 8.200 8.220 53,963 -0.12(-1.38%)
Jun 26, 2015 8.470 8.480 8.300 8.335 99,400 -0.16(-1.94%)
Jun 25, 2015 8.700 8.700 8.500 8.500 140,804 -0.16(-1.85%)
Jun 24, 2015 8.730 8.760 8.650 8.660 23,564 +0.02(+0.17%)
Jun 23, 2015 8.580 8.770 8.560 8.645 31,972 +0.12(+1.35%)
Jun 22, 2015 8.620 8.710 8.520 8.530 96,163 -0.09(-1.04%)
Jun 19, 2015 8.680 8.720 8.560 8.620 31,167 -0.18(-2.05%)
Jun 18, 2015 8.810 9.150 8.710 8.800 123,304 +0.16(+1.79%)
Jun 17, 2015 8.610 8.750 8.498 8.645 134,188 -0.05(-0.63%)
Jun 16, 2015 8.615 8.780 8.490 8.700 32,329 +0.09(+1.10%)
Jun 15, 2015 8.610 8.700 8.580 8.605 328,909 -0.16(-1.88%)
Jun 12, 2015 8.760 8.980 8.760 8.770 44,915 +0.00(+0.00%)
Jun 11, 2015 8.730 8.780 8.610 8.770 25,047 +0.05(+0.57%)
Jun 10, 2015 8.720 8.900 8.640 8.720 25,162 +0.28(+3.32%)
Jun 09, 2015 8.540 8.700 8.389 8.440 118,930 +0.08(+0.96%)
Jun 08, 2015 8.445 8.500 8.360 8.360 15,492 -0.14(-1.65%)
Jun 05, 2015 8.600 8.780 8.400 8.500 36,287 -0.34(-3.85%)
Jun 04, 2015 8.620 8.870 8.540 8.840 169,125 +0.01(+0.11%)
Jun 03, 2015 8.960 8.980 8.790 8.830 63,596 +0.02(+0.23%)
Jun 02, 2015 8.650 8.810 8.650 8.810 57,646 +0.18(+2.09%)
Jun 01, 2015 8.720 8.780 8.540 8.630 20,331 -0.22(-2.49%)
May 29, 2015 8.930 8.990 8.790 8.850 75,897 -0.02(-0.23%)
May 28, 2015 8.790 8.950 8.610 8.870 172,313 +0.10(+1.14%)
May 27, 2015 8.700 9.040 8.700 8.770 209,437 -0.28(-3.09%)
May 26, 2015 8.910 9.100 8.860 9.050 74,939 +0.05(+0.56%)
May 22, 2015 9.000 9.000 9.000 0 -0.21(-2.28%)
May 21, 2015 9.215 9.290 9.120 9.210 44,957 +0.10(+1.10%)
May 20, 2015 9.150 9.300 9.100 9.110 97,785 -0.19(-2.04%)
May 19, 2015 9.230 9.400 8.937 9.300 100,251 -0.11(-1.22%)
May 18, 2015 9.305 9.450 9.270 9.415 199,172 -0.02(-0.16%)
May 15, 2015 9.130 9.480 9.130 9.430 23,275 +0.04(+0.43%)
May 14, 2015 9.520 9.520 9.360 9.390 66,459 -0.12(-1.26%)
May 13, 2015 9.400 9.530 9.380 9.510 48,754 +0.09(+0.96%)
May 12, 2015 9.280 9.450 9.280 9.420 126,534 -0.08(-0.84%)
May 11, 2015 9.440 9.520 9.440 9.500 45,860 +0.20(+2.15%)
May 08, 2015 9.280 9.330 9.250 9.300 99,860 +0.04(+0.43%)
May 07, 2015 9.220 9.260 9.090 9.260 25,894 -0.14(-1.49%)
May 06, 2015 9.470 9.470 9.365 9.400 69,295 -0.09(-0.95%)
May 05, 2015 9.530 9.560 9.490 9.490 745,392 +0.00(+0.00%)
May 04, 2015 9.480 9.510 9.380 9.490 45,809 +0.01(+0.11%)
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.