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

Consol Energy Inc (NY: CEIX )

90.69 +2.60 (+2.95%)
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 (%)
Jul 31, 2020 5.387 5.424 5.039 5.387 374,384 -0.04(-0.68%)
Jul 30, 2020 5.332 5.470 5.085 5.424 211,053 -0.09(-1.66%)
Jul 29, 2020 5.021 5.515 4.984 5.515 434,808 +0.49(+9.85%)
Jul 28, 2020 5.039 5.131 4.819 5.021 218,317 -0.06(-1.26%)
Jul 27, 2020 4.920 5.149 4.847 5.085 218,033 +0.15(+2.97%)
Jul 24, 2020 5.140 5.213 4.929 4.938 248,316 -0.20(-3.92%)
Jul 23, 2020 4.984 5.396 4.920 5.140 395,585 +0.11(+2.19%)
Jul 22, 2020 5.039 5.195 5.002 5.030 212,870 -0.08(-1.61%)
Jul 21, 2020 5.131 5.378 5.002 5.112 286,904 +0.05(+0.90%)
Jul 20, 2020 5.369 5.470 5.002 5.066 341,269 -0.30(-5.63%)
Jul 17, 2020 5.259 5.579 5.259 5.369 399,926 +0.12(+2.27%)
Jul 16, 2020 5.112 5.277 4.984 5.250 224,426 +0.09(+1.78%)
Jul 15, 2020 5.259 5.268 4.984 5.158 394,908 +0.21(+4.26%)
Jul 14, 2020 4.792 5.222 4.700 4.947 372,145 +0.11(+2.27%)
Jul 13, 2020 5.030 5.131 4.792 4.837 283,688 -0.11(-2.22%)
Jul 10, 2020 4.700 4.984 4.590 4.947 296,342 +0.23(+4.85%)
Jul 09, 2020 4.856 4.938 4.498 4.718 424,622 -0.18(-3.74%)
Jul 08, 2020 4.718 4.920 4.617 4.902 313,240 +0.14(+2.88%)
Jul 07, 2020 4.847 5.011 4.737 4.764 445,030 -0.17(-3.53%)
Jul 06, 2020 4.902 5.186 4.691 4.938 398,128 +0.20(+4.26%)
Jul 02, 2020 4.727 4.839 4.627 4.737 304,310 +0.15(+3.19%)
Jul 01, 2020 4.645 4.833 4.526 4.590 409,786 -0.05(-1.18%)
Jun 30, 2020 4.810 4.837 4.581 4.645 802,077 -0.16(-3.43%)
Jun 29, 2020 4.672 5.039 4.672 4.810 396,806 +0.13(+2.74%)
Jun 26, 2020 5.011 5.011 4.645 4.682 633,943 -0.48(-9.24%)
Jun 25, 2020 4.782 5.360 4.663 5.158 772,514 +0.31(+6.43%)
Jun 24, 2020 5.002 5.131 4.745 4.847 688,060 -0.31(-6.04%)
Jun 23, 2020 5.231 5.378 4.892 5.158 910,842 +0.04(+0.72%)
Jun 22, 2020 5.497 5.726 5.103 5.121 913,064 -0.45(-8.06%)
Jun 19, 2020 5.634 5.909 5.433 5.570 2,074,070 -0.03(-0.49%)
Jun 18, 2020 5.928 6.074 5.552 5.598 808,732 -0.33(-5.56%)
Jun 17, 2020 6.770 6.770 5.900 5.928 849,983 -0.87(-12.80%)
Jun 16, 2020 6.761 7.000 6.477 6.798 479,401 +0.38(+5.85%)
Jun 15, 2020 6.129 6.569 5.873 6.422 497,593 -0.05(-0.85%)
Jun 12, 2020 7.073 7.256 6.138 6.477 615,606 -0.15(-2.21%)
Jun 11, 2020 7.668 7.668 6.523 6.624 571,322 -1.51(-18.58%)
Jun 10, 2020 8.594 8.612 8.126 8.136 575,355 -0.49(-5.73%)
Jun 09, 2020 8.713 9.116 8.355 8.630 619,885 -0.35(-3.88%)
Jun 08, 2020 7.824 9.061 7.824 8.978 1,118,181 +1.52(+20.39%)
Jun 05, 2020 6.935 7.668 6.935 7.458 699,106 +0.81(+12.12%)
Jun 04, 2020 6.056 6.688 5.882 6.651 413,204 +0.51(+8.36%)
Jun 03, 2020 6.074 6.505 6.056 6.138 386,968 +0.20(+3.40%)
Jun 02, 2020 6.221 6.331 5.891 5.937 458,328 -0.27(-4.42%)
Jun 01, 2020 6.202 6.432 6.157 6.212 231,518 -0.03(-0.44%)
May 29, 2020 6.890 6.954 6.157 6.239 634,053 -0.71(-10.28%)
May 28, 2020 6.780 7.073 6.450 6.954 536,964 +0.25(+3.69%)
May 27, 2020 6.551 6.761 6.239 6.706 375,143 +0.30(+4.72%)
May 26, 2020 6.596 6.610 6.193 6.404 461,322 +0.05(+0.87%)
May 22, 2020 6.331 6.459 6.065 6.349 236,855 -0.04(-0.57%)
May 21, 2020 6.633 6.770 6.257 6.386 418,771 -0.30(-4.52%)
May 20, 2020 6.322 6.871 6.262 6.688 415,366 +0.45(+7.20%)
May 19, 2020 6.285 6.578 5.955 6.239 347,956 -0.05(-0.87%)
May 18, 2020 5.653 6.441 5.579 6.294 529,948 +0.82(+15.08%)
May 15, 2020 5.809 6.010 5.442 5.470 809,129 -0.21(-3.71%)
May 14, 2020 5.625 5.891 5.323 5.680 453,750 -0.05(-0.96%)
May 13, 2020 6.367 6.477 5.662 5.735 707,923 -0.72(-11.21%)
May 12, 2020 6.725 6.899 6.413 6.459 537,392 -0.33(-4.86%)
May 11, 2020 5.918 6.871 5.776 6.789 692,913 +0.21(+3.20%)
May 08, 2020 5.488 6.707 5.488 6.578 668,544 +1.20(+22.32%)
May 07, 2020 5.689 5.946 5.332 5.378 258,281 -0.26(-4.55%)
May 06, 2020 6.074 6.267 5.589 5.634 300,300 -0.45(-7.38%)
May 05, 2020 6.661 6.963 6.019 6.083 582,242 -0.39(-6.08%)
May 04, 2020 6.147 6.606 5.983 6.477 417,233 +0.15(+2.32%)
May 01, 2020 6.688 6.926 6.230 6.331 969,689 -0.62(-8.96%)
Apr 30, 2020 5.680 7.027 5.360 6.954 1,748,547 +1.46(+26.50%)
Apr 29, 2020 5.268 5.763 5.186 5.497 952,268 +0.35(+6.76%)
Apr 28, 2020 4.581 5.176 4.581 5.149 520,697 +0.59(+12.85%)
Apr 27, 2020 4.398 4.581 3.985 4.563 347,326 +0.20(+4.62%)
Apr 24, 2020 4.691 4.792 3.995 4.361 525,885 -0.24(-5.18%)
Apr 23, 2020 5.305 5.497 4.526 4.599 746,977 -0.71(-13.45%)
Apr 22, 2020 5.103 5.437 4.984 5.314 643,364 +0.41(+8.41%)
Apr 21, 2020 4.553 5.030 4.535 4.902 717,904 +0.17(+3.68%)
Apr 20, 2020 4.837 5.030 4.416 4.727 636,898 -0.06(-1.34%)
Apr 17, 2020 4.672 4.993 4.581 4.792 472,183 +0.33(+7.39%)
Apr 16, 2020 4.947 4.956 4.260 4.462 590,029 -0.52(-10.48%)
Apr 15, 2020 5.295 5.295 4.865 4.984 395,539 -0.49(-9.03%)
Apr 14, 2020 5.378 5.754 5.149 5.479 727,358 +0.25(+4.73%)
Apr 13, 2020 5.039 5.497 4.856 5.231 712,519 +0.20(+4.01%)
Apr 09, 2020 4.022 5.057 3.912 5.030 1,122,063 +1.09(+27.67%)
Apr 08, 2020 3.665 3.967 3.536 3.940 478,220 +0.31(+8.59%)
Apr 07, 2020 4.398 4.434 3.619 3.628 612,301 -0.55(-13.16%)
Apr 06, 2020 4.233 4.416 4.013 4.178 457,895 +0.13(+3.17%)
Apr 03, 2020 3.756 4.324 3.637 4.049 918,607 +0.32(+8.60%)
Apr 02, 2020 3.573 4.013 3.399 3.729 910,123 +0.20(+5.71%)
Apr 01, 2020 3.307 3.567 3.069 3.527 624,451 +0.15(+4.34%)
Mar 31, 2020 3.454 3.646 3.307 3.381 495,224 -0.07(-2.12%)
Mar 30, 2020 3.848 3.866 3.353 3.454 559,491 -0.45(-11.50%)
Mar 27, 2020 3.848 3.930 3.674 3.903 396,105 -0.05(-1.39%)
Mar 26, 2020 3.994 4.269 3.353 3.958 825,590 +0.04(+0.93%)
Mar 25, 2020 4.443 4.847 3.830 3.921 1,241,782 -0.49(-11.02%)
Mar 24, 2020 4.443 4.517 4.132 4.407 642,233 +0.37(+9.07%)
Mar 23, 2020 5.598 6.028 3.912 4.040 822,712 -1.81(-30.99%)
Mar 20, 2020 6.761 6.914 5.112 5.854 1,997,337 -0.94(-13.88%)
Mar 19, 2020 6.716 7.960 6.569 6.798 900,759 +0.14(+2.06%)
Mar 18, 2020 7.100 7.430 6.312 6.661 1,087,453 -0.93(-12.20%)
Mar 17, 2020 5.204 7.714 5.057 7.586 2,144,344 +2.53(+50.00%)
Mar 16, 2020 4.462 5.653 4.462 5.057 1,132,482 +0.05(+0.91%)
Mar 13, 2020 4.269 5.025 4.086 5.011 966,305 +0.91(+22.10%)
Mar 12, 2020 4.480 4.801 3.912 4.104 773,270 -0.77(-15.79%)
Mar 11, 2020 5.121 5.121 4.617 4.874 621,315 -0.27(-5.17%)
Mar 10, 2020 5.561 5.561 5.002 5.140 934,008 -0.05(-1.06%)
Mar 09, 2020 4.911 5.717 4.911 5.195 938,259 -0.59(-10.14%)
Mar 06, 2020 5.754 5.836 5.268 5.781 1,700,558 -0.02(-0.32%)
Mar 05, 2020 5.515 5.928 5.424 5.799 936,006 +0.22(+3.94%)
Mar 04, 2020 5.066 5.689 5.011 5.579 786,230 +0.57(+11.33%)
Mar 03, 2020 4.617 5.112 4.581 5.011 750,032 +0.42(+9.18%)
Mar 02, 2020 5.295 5.305 4.581 4.590 775,098 -0.62(-11.95%)
Feb 28, 2020 4.938 5.561 4.938 5.213 848,423 +0.09(+1.79%)
Feb 27, 2020 4.874 5.250 4.526 5.121 1,048,091 +0.04(+0.72%)
Feb 26, 2020 5.433 5.506 4.828 5.085 1,340,279 -0.37(-6.72%)
Feb 25, 2020 5.579 5.598 5.240 5.451 637,250 -0.13(-2.30%)
Feb 24, 2020 5.167 5.918 4.902 5.579 913,098 +0.19(+3.57%)
Feb 21, 2020 5.534 5.616 5.231 5.387 759,684 -0.15(-2.65%)
Feb 20, 2020 5.854 5.946 5.488 5.534 681,742 -0.30(-5.18%)
Feb 19, 2020 5.854 6.102 5.735 5.836 893,332 +0.15(+2.58%)
Feb 18, 2020 6.358 6.404 5.598 5.689 1,670,315 -0.76(-11.79%)
Feb 14, 2020 6.963 7.000 6.212 6.450 991,301 -0.51(-7.37%)
Feb 13, 2020 6.358 6.990 6.294 6.963 1,110,194 +0.57(+8.88%)
Feb 12, 2020 7.192 7.549 6.386 6.395 1,508,986 -0.80(-11.08%)
Feb 11, 2020 8.511 8.511 6.413 7.192 2,459,187 -1.58(-18.06%)
Feb 10, 2020 8.566 8.905 8.223 8.777 628,056 +0.17(+2.02%)
Feb 07, 2020 8.759 8.790 8.319 8.603 372,201 -0.30(-3.40%)
Feb 06, 2020 9.601 9.601 8.658 8.905 516,981 -0.56(-5.91%)
Feb 05, 2020 7.632 9.638 7.577 9.464 1,553,724 +1.99(+26.59%)
Feb 04, 2020 7.476 7.714 7.384 7.476 582,489 +0.04(+0.49%)
Feb 03, 2020 7.467 7.531 7.274 7.439 524,334 -0.01(-0.12%)
Jan 31, 2020 7.705 7.714 7.384 7.448 432,561 -0.31(-4.01%)
Jan 30, 2020 7.604 7.907 7.531 7.760 296,120 -0.01(-0.12%)
Jan 29, 2020 7.925 7.971 7.522 7.769 443,225 -0.10(-1.28%)
Jan 28, 2020 8.246 8.337 7.833 7.870 694,342 -0.33(-4.02%)
Jan 27, 2020 8.484 8.520 8.108 8.200 646,491 -0.57(-6.48%)
Jan 24, 2020 8.978 9.116 8.319 8.768 741,784 -0.25(-2.74%)
Jan 23, 2020 9.043 9.084 8.704 9.015 441,309 -0.15(-1.60%)
Jan 22, 2020 9.537 9.537 8.969 9.162 492,277 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.345 9.537 820,081 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,859 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,321 -0.31(-2.88%)
Jan 15, 2020 10.88 11.00 10.57 10.83 384,971 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.67 10.94 359,821 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,928 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,946 -0.40(-3.67%)
Jan 09, 2020 11.31 11.51 10.76 10.99 666,734 -0.38(-3.38%)
Jan 08, 2020 12.39 12.42 11.38 11.38 486,757 -0.99(-8.00%)
Jan 07, 2020 12.83 12.85 12.29 12.37 309,473 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.75 12.76 427,765 -0.50(-3.80%)
Jan 03, 2020 13.38 13.85 13.08 13.27 490,193 -0.17(-1.30%)
Jan 02, 2020 13.45 13.75 13.30 13.44 577,824 +0.15(+1.10%)
Dec 31, 2019 13.15 13.32 12.61 13.29 820,153 +0.04(+0.28%)
Dec 30, 2019 13.64 13.74 13.21 13.26 340,727 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,615 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.62 265,111 +0.04(+0.27%)
Dec 24, 2019 13.51 13.70 13.39 13.59 142,768 +0.07(+0.54%)
Dec 23, 2019 13.39 13.63 13.17 13.51 270,678 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.17 13.36 1,300,087 +0.05(+0.41%)
Dec 19, 2019 13.61 13.73 13.24 13.30 496,466 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,723 +0.20(+1.50%)
Dec 17, 2019 13.39 13.63 13.18 13.40 568,711 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.40 633,034 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.40 12.46 367,726 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,449 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,402 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,488 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,643 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,642 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.54 11.72 299,405 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.66 248,425 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.22 11.64 332,620 +0.10(+0.87%)
Dec 02, 2019 11.73 11.90 11.22 11.54 453,548 -0.15(-1.25%)
Nov 29, 2019 11.94 11.97 11.45 11.69 219,500 -0.38(-3.19%)
Nov 27, 2019 12.09 12.35 11.97 12.08 234,454 +0.03(+0.23%)
Nov 26, 2019 12.11 12.23 11.93 12.05 373,976 -0.07(-0.60%)
Nov 25, 2019 11.61 12.20 11.60 12.12 316,978 +0.52(+4.50%)
Nov 22, 2019 11.21 11.77 11.20 11.60 346,879 +0.40(+3.60%)
Nov 21, 2019 10.89 11.30 10.78 11.20 323,829 +0.26(+2.34%)
Nov 20, 2019 11.06 11.16 10.82 10.94 561,530 -0.14(-1.24%)
Nov 19, 2019 11.12 11.22 10.73 11.08 586,714 -0.01(-0.08%)
Nov 18, 2019 11.18 11.25 10.85 11.09 601,553 -0.15(-1.30%)
Nov 15, 2019 11.09 11.67 10.92 11.23 811,094 +0.40(+3.72%)
Nov 14, 2019 10.97 11.15 10.81 10.83 524,816 -0.16(-1.50%)
Nov 13, 2019 11.13 11.26 10.75 10.99 432,674 -0.24(-2.12%)
Nov 12, 2019 11.63 11.72 11.18 11.23 798,400 -0.41(-3.54%)
Nov 11, 2019 11.96 12.00 11.48 11.64 536,017 -0.49(-4.08%)
Nov 08, 2019 11.98 12.42 11.91 12.14 343,932 -0.03(-0.23%)
Nov 07, 2019 12.14 12.29 11.82 12.17 356,419 +0.27(+2.23%)
Nov 06, 2019 12.39 12.60 11.80 11.90 526,771 -0.59(-4.70%)
Nov 05, 2019 11.76 13.18 10.97 12.49 779,105 -0.27(-2.15%)
Nov 04, 2019 12.64 12.85 12.22 12.76 558,921 +0.40(+3.26%)
Nov 01, 2019 12.20 12.63 12.14 12.36 525,557 +0.24(+1.97%)
Oct 31, 2019 12.37 12.38 11.84 12.12 538,955 -0.28(-2.29%)
Oct 30, 2019 12.79 12.82 12.39 12.40 336,637 -0.43(-3.35%)
Oct 29, 2019 13.15 13.20 12.49 12.84 512,925 -0.49(-3.71%)
Oct 28, 2019 13.30 13.44 13.13 13.33 218,776 +0.05(+0.34%)
Oct 25, 2019 13.31 13.56 13.25 13.28 203,455 -0.13(-0.96%)
Oct 24, 2019 13.86 13.96 13.24 13.41 215,659 -0.33(-2.40%)
Oct 23, 2019 13.42 13.89 13.17 13.74 241,722 +0.32(+2.39%)
Oct 22, 2019 13.31 13.63 13.01 13.42 330,964 +0.14(+1.03%)
Oct 21, 2019 13.17 13.62 13.15 13.28 203,091 +0.18(+1.40%)
Oct 18, 2019 13.74 13.81 13.10 13.10 251,372 -0.66(-4.79%)
Oct 17, 2019 14.14 14.33 13.67 13.76 239,649 -0.32(-2.28%)
Oct 16, 2019 14.09 15.01 13.98 14.08 468,124 -0.01(-0.07%)
Oct 15, 2019 14.00 14.70 13.86 14.09 246,215 +0.05(+0.39%)
Oct 14, 2019 13.99 14.41 13.79 14.04 296,734 -0.11(-0.78%)
Oct 11, 2019 13.74 14.59 13.69 14.15 446,860 +0.64(+4.75%)
Oct 10, 2019 13.36 13.73 13.20 13.50 330,180 +0.33(+2.50%)
Oct 09, 2019 13.00 13.26 12.83 13.17 168,491 +0.33(+2.57%)
Oct 08, 2019 13.04 13.13 12.65 12.84 446,222 -0.33(-2.50%)
Oct 07, 2019 13.42 13.50 13.01 13.17 299,671 -0.26(-1.91%)
Oct 04, 2019 13.50 13.68 13.19 13.43 398,507 -0.01(-0.07%)
Oct 03, 2019 13.23 13.52 12.86 13.44 289,627 +0.13(+0.96%)
Oct 02, 2019 13.23 13.49 13.03 13.31 294,130 -0.04(-0.27%)
Oct 01, 2019 14.39 14.78 13.16 13.35 579,312 -0.97(-6.78%)
Sep 30, 2019 14.11 14.61 13.84 14.32 420,609 +0.13(+0.90%)
Sep 27, 2019 14.34 14.69 14.16 14.19 305,947 -0.22(-1.53%)
Sep 26, 2019 14.52 14.68 14.15 14.41 434,768 -0.16(-1.13%)
Sep 25, 2019 14.19 14.81 14.13 14.58 267,653 +0.34(+2.38%)
Sep 24, 2019 15.02 15.19 14.21 14.24 444,403 -0.85(-5.65%)
Sep 23, 2019 14.88 15.34 14.80 15.09 261,316 +0.08(+0.55%)
Sep 20, 2019 15.36 15.62 14.70 15.01 805,746 -0.30(-1.97%)
Sep 19, 2019 15.55 15.78 15.29 15.31 339,853 -0.17(-1.12%)
Sep 18, 2019 15.86 16.13 15.17 15.48 327,580 -0.49(-3.10%)
Sep 17, 2019 15.81 16.19 15.66 15.98 345,846 +0.00(+0.00%)
Sep 16, 2019 16.30 16.30 15.63 15.98 281,671 +0.17(+1.10%)
Sep 13, 2019 16.14 16.42 15.63 15.80 405,492 -0.16(-0.98%)
Sep 12, 2019 16.65 16.86 15.79 15.96 472,185 -0.89(-5.27%)
Sep 11, 2019 17.16 17.59 16.69 16.85 369,379 -0.12(-0.70%)
Sep 10, 2019 16.02 16.99 15.89 16.97 415,558 +0.95(+5.95%)
Sep 09, 2019 15.31 16.09 14.96 16.01 395,167 +0.82(+5.43%)
Sep 06, 2019 15.22 15.40 15.01 15.19 318,390 -0.02(-0.12%)
Sep 05, 2019 15.50 15.85 15.20 15.21 392,940 -0.06(-0.42%)
Sep 04, 2019 15.27 15.67 15.18 15.27 254,063 +0.29(+1.96%)
Sep 03, 2019 15.06 15.44 14.73 14.98 283,364 -0.38(-2.45%)
Aug 30, 2019 15.45 15.77 15.09 15.36 369,800 +0.04(+0.24%)
Aug 29, 2019 15.20 15.48 15.11 15.32 220,997 +0.31(+2.08%)
Aug 28, 2019 15.13 15.40 14.59 15.01 316,301 +0.21(+1.42%)
Aug 27, 2019 15.27 15.37 14.70 14.80 340,681 -0.39(-2.59%)
Aug 26, 2019 15.03 15.24 14.62 15.19 256,543 +0.15(+0.97%)
Aug 23, 2019 15.57 15.57 14.86 15.04 397,852 -0.59(-3.75%)
Aug 22, 2019 16.16 16.27 15.63 15.63 337,339 -0.53(-3.29%)
Aug 21, 2019 16.63 17.01 16.14 16.16 340,088 -0.20(-1.23%)
Aug 20, 2019 16.36 16.77 16.11 16.36 352,356 -0.17(-1.05%)
Aug 19, 2019 16.08 16.61 15.85 16.54 490,916 +0.73(+4.64%)
Aug 16, 2019 15.31 15.94 15.08 15.80 446,205 +0.56(+3.67%)
Aug 15, 2019 15.45 15.70 14.98 15.25 373,257 -0.24(-1.54%)
Aug 14, 2019 15.50 15.86 15.18 15.48 611,932 -0.36(-2.26%)
Aug 13, 2019 15.74 16.78 15.68 15.84 568,397 -0.09(-0.57%)
Aug 12, 2019 16.15 16.31 15.37 15.93 356,139 -0.36(-2.19%)
Aug 09, 2019 16.61 16.62 16.17 16.29 439,874 -0.33(-1.98%)
Aug 08, 2019 17.21 17.26 16.52 16.62 402,285 -0.03(-0.17%)
Aug 07, 2019 16.61 17.22 16.36 16.65 413,123 -0.53(-3.09%)
Aug 06, 2019 18.40 18.40 16.62 17.18 645,878 -0.35(-1.99%)
Aug 05, 2019 18.06 18.11 17.17 17.53 648,178 -0.95(-5.16%)
Aug 02, 2019 18.87 19.11 18.27 18.48 450,789 -0.43(-2.28%)
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.