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

Cenovus Energy Inc (NY: CVE )

20.53 -0.24 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 11.11 11.26 10.94 11.23 10,023,232 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.73 11.07 10,479,353 +0.28(+2.61%)
Oct 27, 2021 10.98 11.04 10.77 10.79 6,705,703 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,281,477 -0.07(-0.67%)
Oct 25, 2021 11.16 11.31 11.10 11.21 12,072,335 +0.22(+1.96%)
Oct 22, 2021 10.96 11.04 10.72 11.00 8,923,318 +0.09(+0.86%)
Oct 21, 2021 10.82 11.02 10.69 10.90 10,640,554 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.91 8,141,550 +0.06(+0.52%)
Oct 19, 2021 10.80 10.98 10.66 10.86 5,939,582 +0.07(+0.61%)
Oct 18, 2021 11.06 11.09 10.68 10.79 11,068,130 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.91 10.93 9,746,333 -0.08(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,624,262 +0.45(+4.26%)
Oct 13, 2021 10.58 10.62 10.39 10.56 10,635,993 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.45 10.73 12,680,961 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.75 11,540,916 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.57 10,672,946 +0.36(+3.49%)
Oct 07, 2021 9.965 10.34 9.759 10.22 10,588,366 +0.31(+3.12%)
Oct 06, 2021 9.890 10.04 9.675 9.909 13,235,369 -0.20(-1.95%)
Oct 05, 2021 9.937 10.25 9.806 10.11 13,928,673 +0.33(+3.36%)
Oct 04, 2021 9.618 9.961 9.618 9.778 13,338,231 +0.35(+3.68%)
Oct 01, 2021 9.459 9.609 9.365 9.431 11,326,265 +0.00(+0.00%)
Sep 30, 2021 9.422 9.628 9.272 9.431 12,783,203 -0.01(-0.10%)
Sep 29, 2021 9.281 9.534 9.150 9.440 7,358,632 +0.15(+1.61%)
Sep 28, 2021 9.431 9.647 9.206 9.290 12,484,906 -0.01(-0.10%)
Sep 27, 2021 9.225 9.459 9.168 9.300 13,072,603 +0.33(+3.66%)
Sep 24, 2021 8.915 9.093 8.788 8.972 9,486,588 -0.02(-0.21%)
Sep 23, 2021 8.672 9.084 8.597 8.990 13,935,532 +0.44(+5.15%)
Sep 22, 2021 8.156 8.639 8.119 8.550 13,139,281 +0.63(+7.93%)
Sep 21, 2021 8.006 8.054 7.786 7.922 7,806,254 +0.03(+0.36%)
Sep 20, 2021 7.781 7.903 7.669 7.894 8,869,892 -0.23(-2.88%)
Sep 17, 2021 8.250 8.344 8.081 8.128 7,203,293 -0.19(-2.25%)
Sep 16, 2021 8.465 8.493 8.259 8.315 6,522,120 -0.21(-2.42%)
Sep 15, 2021 8.212 8.531 8.175 8.522 9,639,443 +0.52(+6.57%)
Sep 14, 2021 8.353 8.386 7.964 7.997 5,515,415 -0.26(-3.10%)
Sep 13, 2021 7.990 8.271 7.962 8.252 8,738,947 +0.42(+5.38%)
Sep 10, 2021 7.990 8.032 7.826 7.831 6,095,977 +0.00(+0.00%)
Sep 09, 2021 7.766 7.934 7.709 7.831 6,274,209 -0.02(-0.24%)
Sep 08, 2021 8.102 8.187 7.831 7.850 6,538,779 -0.20(-2.44%)
Sep 07, 2021 8.102 8.224 7.995 8.046 6,135,334 -0.15(-1.83%)
Sep 03, 2021 8.224 8.346 8.145 8.196 5,632,502 -0.08(-1.02%)
Sep 02, 2021 7.906 8.318 7.869 8.280 9,666,286 +0.50(+6.37%)
Sep 01, 2021 7.803 7.906 7.752 7.784 9,113,073 +0.04(+0.48%)
Aug 31, 2021 7.681 7.812 7.609 7.747 13,651,398 +0.03(+0.36%)
Aug 30, 2021 7.878 7.887 7.700 7.719 10,159,206 -0.11(-1.43%)
Aug 27, 2021 7.728 7.883 7.700 7.831 7,605,585 +0.21(+2.70%)
Aug 26, 2021 7.738 7.775 7.583 7.625 6,034,537 -0.18(-2.28%)
Aug 25, 2021 7.766 7.822 7.672 7.803 6,483,002 +0.04(+0.48%)
Aug 24, 2021 7.522 7.775 7.457 7.766 11,758,114 +0.34(+4.53%)
Aug 23, 2021 7.176 7.438 7.139 7.429 10,306,175 +0.48(+6.86%)
Aug 20, 2021 6.821 6.980 6.793 6.952 9,591,489 +0.03(+0.41%)
Aug 19, 2021 6.970 6.989 6.736 6.924 13,042,170 -0.22(-3.14%)
Aug 18, 2021 7.345 7.391 7.148 7.148 9,063,738 -0.13(-1.80%)
Aug 17, 2021 7.298 7.466 7.176 7.279 9,511,486 -0.10(-1.39%)
Aug 16, 2021 7.578 7.578 7.316 7.382 11,458,302 -0.31(-4.01%)
Aug 13, 2021 7.869 7.906 7.672 7.691 5,466,696 -0.20(-2.49%)
Aug 12, 2021 7.840 7.906 7.677 7.887 8,112,183 +0.05(+0.60%)
Aug 11, 2021 7.691 7.850 7.625 7.840 10,287,301 +0.14(+1.82%)
Aug 10, 2021 7.466 7.709 7.447 7.700 5,551,799 +0.28(+3.78%)
Aug 09, 2021 7.438 7.457 7.260 7.419 8,913,931 -0.17(-2.22%)
Aug 06, 2021 7.616 7.663 7.522 7.588 7,871,008 +0.06(+0.75%)
Aug 05, 2021 7.485 7.635 7.415 7.532 9,446,021 +0.22(+3.07%)
Aug 04, 2021 7.747 7.747 7.307 7.307 11,124,916 -0.57(-7.24%)
Aug 03, 2021 7.578 7.967 7.531 7.878 9,498,096 +0.25(+3.31%)
Aug 02, 2021 7.794 8.070 7.616 7.625 5,524,326 -0.18(-2.28%)
Jul 30, 2021 7.766 7.831 7.583 7.803 9,352,392 +0.00(+0.00%)
Jul 29, 2021 7.719 8.093 7.709 7.803 11,034,219 +0.22(+2.84%)
Jul 28, 2021 7.504 7.630 7.382 7.588 12,564,518 +0.09(+1.25%)
Jul 27, 2021 7.644 7.644 7.373 7.494 10,685,646 -0.20(-2.55%)
Jul 26, 2021 7.457 7.780 7.457 7.691 7,942,886 +0.15(+1.99%)
Jul 23, 2021 7.588 7.588 7.424 7.541 4,252,630 +0.00(+0.00%)
Jul 22, 2021 7.621 7.621 7.391 7.541 6,572,587 -0.03(-0.37%)
Jul 21, 2021 7.485 7.686 7.410 7.569 10,188,546 +0.28(+3.85%)
Jul 20, 2021 7.214 7.401 7.039 7.288 9,728,415 +0.05(+0.65%)
Jul 19, 2021 7.260 7.316 7.040 7.242 17,297,878 -0.33(-4.33%)
Jul 16, 2021 8.056 8.065 7.550 7.569 9,504,817 -0.37(-4.71%)
Jul 15, 2021 7.953 8.130 7.864 7.943 10,574,166 -0.13(-1.62%)
Jul 14, 2021 8.505 8.659 8.046 8.074 10,488,543 -0.39(-4.64%)
Jul 13, 2021 8.308 8.500 8.187 8.467 9,974,936 +0.11(+1.34%)
Jul 12, 2021 8.392 8.467 8.280 8.355 6,712,009 -0.18(-2.08%)
Jul 09, 2021 8.523 8.654 8.392 8.533 7,821,274 +0.14(+1.67%)
Jul 08, 2021 8.299 8.542 8.215 8.392 9,338,258 -0.14(-1.64%)
Jul 07, 2021 8.757 8.879 8.458 8.533 9,557,443 -0.26(-2.98%)
Jul 06, 2021 9.057 9.104 8.626 8.795 11,242,527 -0.30(-3.29%)
Jul 02, 2021 9.150 9.188 8.926 9.094 7,805,458 -0.17(-1.82%)
Jul 01, 2021 9.263 9.337 9.113 9.263 11,650,100 +0.30(+3.34%)
Jun 30, 2021 8.879 9.033 8.879 8.963 8,183,784 +0.13(+1.48%)
Jun 29, 2021 8.888 8.944 8.771 8.832 10,326,411 +0.05(+0.53%)
Jun 28, 2021 9.075 9.075 8.734 8.785 14,711,123 -0.33(-3.59%)
Jun 25, 2021 9.244 9.258 9.094 9.113 6,318,094 -0.07(-0.71%)
Jun 24, 2021 9.169 9.216 9.039 9.178 7,668,530 +0.02(+0.20%)
Jun 23, 2021 9.347 9.436 9.141 9.160 10,736,787 -0.08(-0.91%)
Jun 22, 2021 9.347 9.347 9.108 9.244 12,991,330 -0.13(-1.40%)
Jun 21, 2021 9.160 9.422 9.010 9.375 10,095,088 +0.33(+3.62%)
Jun 18, 2021 8.870 9.300 8.781 9.047 12,199,532 -0.01(-0.10%)
Jun 17, 2021 9.422 9.431 8.898 9.057 13,241,561 -0.40(-4.25%)
Jun 16, 2021 9.740 9.749 9.398 9.459 10,601,316 -0.28(-2.88%)
Jun 15, 2021 9.459 9.866 9.459 9.740 15,034,736 +0.36(+3.79%)
Jun 14, 2021 9.403 9.543 9.342 9.384 9,265,677 +0.04(+0.48%)
Jun 11, 2021 9.442 9.508 9.284 9.340 9,904,137 -0.07(-0.79%)
Jun 10, 2021 9.433 9.442 9.116 9.414 17,358,872 +0.16(+1.72%)
Jun 09, 2021 9.265 9.396 9.120 9.256 11,646,726 +0.07(+0.71%)
Jun 08, 2021 8.882 9.265 8.845 9.190 17,147,810 +0.35(+3.91%)
Jun 07, 2021 8.817 8.957 8.649 8.845 10,751,033 +0.05(+0.53%)
Jun 04, 2021 8.686 8.873 8.602 8.798 10,504,121 +0.22(+2.61%)
Jun 03, 2021 8.537 8.597 8.434 8.574 8,667,059 +0.00(+0.00%)
Jun 02, 2021 8.396 8.686 8.294 8.574 14,309,507 +0.29(+3.49%)
Jun 01, 2021 7.985 8.350 7.920 8.284 17,148,692 +0.69(+9.10%)
May 28, 2021 7.509 7.617 7.411 7.593 7,617,881 +0.11(+1.50%)
May 27, 2021 7.397 7.547 7.369 7.481 7,054,901 +0.14(+1.91%)
May 26, 2021 7.220 7.402 7.201 7.341 7,980,133 +0.11(+1.55%)
May 25, 2021 7.425 7.472 7.220 7.229 7,769,771 -0.27(-3.61%)
May 24, 2021 7.416 7.509 7.248 7.500 6,544,150 +0.21(+2.82%)
May 21, 2021 7.444 7.462 7.252 7.294 8,132,007 -0.03(-0.38%)
May 20, 2021 7.369 7.378 7.182 7.322 7,237,815 -0.05(-0.63%)
May 19, 2021 7.528 7.528 7.294 7.369 11,181,104 -0.30(-3.90%)
May 18, 2021 7.743 7.911 7.547 7.668 11,498,802 -0.07(-0.97%)
May 17, 2021 7.490 7.743 7.444 7.743 11,599,677 +0.23(+3.11%)
May 14, 2021 7.285 7.536 7.285 7.509 12,655,268 +0.32(+4.42%)
May 13, 2021 7.285 7.425 7.056 7.192 12,344,624 -0.19(-2.53%)
May 12, 2021 7.248 7.603 7.248 7.378 13,756,620 +0.17(+2.33%)
May 11, 2021 7.005 7.266 6.855 7.210 14,560,322 +0.06(+0.78%)
May 10, 2021 7.519 7.537 7.136 7.154 16,335,653 -0.22(-3.04%)
May 07, 2021 7.453 7.504 7.327 7.378 11,704,958 -0.07(-0.88%)
May 06, 2021 7.350 7.448 7.164 7.444 8,933,818 +0.15(+2.05%)
May 05, 2021 7.257 7.383 7.080 7.294 14,373,284 +0.14(+1.96%)
May 04, 2021 7.528 7.528 7.070 7.154 14,616,800 -0.38(-5.08%)
May 03, 2021 7.341 7.537 7.257 7.537 7,055,494 +0.28(+3.86%)
Apr 30, 2021 7.322 7.425 7.229 7.257 6,128,645 -0.16(-2.14%)
Apr 29, 2021 7.519 7.612 7.318 7.416 7,500,513 +0.05(+0.63%)
Apr 28, 2021 7.052 7.397 7.014 7.369 9,975,569 +0.35(+5.06%)
Apr 27, 2021 7.108 7.145 6.893 7.014 17,009,236 -0.06(-0.79%)
Apr 26, 2021 7.005 7.117 6.986 7.070 4,573,351 +0.07(+0.93%)
Apr 23, 2021 7.042 7.052 6.911 7.005 3,936,294 +0.06(+0.81%)
Apr 22, 2021 7.042 7.052 6.818 6.949 6,592,109 -0.10(-1.46%)
Apr 21, 2021 6.697 7.052 6.687 7.052 5,324,938 +0.22(+3.28%)
Apr 20, 2021 7.294 7.341 6.818 6.827 10,610,846 -0.50(-6.88%)
Apr 19, 2021 7.509 7.528 7.313 7.332 7,602,949 -0.11(-1.51%)
Apr 16, 2021 7.612 7.612 7.401 7.444 6,236,571 -0.11(-1.48%)
Apr 15, 2021 7.537 7.612 7.444 7.556 7,274,536 +0.07(+1.00%)
Apr 14, 2021 7.117 7.603 7.117 7.481 7,171,084 +0.43(+6.09%)
Apr 13, 2021 7.052 7.131 7.042 7.052 4,094,239 -0.04(-0.53%)
Apr 12, 2021 7.182 7.210 7.042 7.089 3,864,422 -0.01(-0.13%)
Apr 09, 2021 7.229 7.313 7.089 7.098 5,205,386 -0.17(-2.31%)
Apr 08, 2021 7.182 7.266 7.052 7.266 5,469,106 +0.07(+0.91%)
Apr 07, 2021 7.201 7.220 7.042 7.201 5,472,103 +0.00(+0.00%)
Apr 06, 2021 7.136 7.406 7.126 7.201 9,793,073 +0.11(+1.58%)
Apr 05, 2021 7.332 7.332 7.005 7.089 7,356,345 -0.26(-3.56%)
Apr 01, 2021 7.061 7.355 6.977 7.350 9,403,466 +0.33(+4.65%)
Mar 31, 2021 7.108 7.126 6.977 7.023 8,307,295 -0.06(-0.79%)
Mar 30, 2021 7.023 7.145 7.005 7.080 8,137,046 -0.01(-0.13%)
Mar 29, 2021 7.238 7.266 7.033 7.089 6,818,348 -0.20(-2.69%)
Mar 26, 2021 7.266 7.313 7.126 7.285 9,927,141 +0.13(+1.83%)
Mar 25, 2021 6.995 7.173 6.846 7.154 8,965,475 +0.00(+0.00%)
Mar 24, 2021 7.108 7.324 7.089 7.154 12,529,553 +0.20(+2.82%)
Mar 23, 2021 7.070 7.136 6.893 6.958 10,734,671 -0.35(-4.73%)
Mar 22, 2021 7.528 7.547 7.294 7.304 7,426,898 -0.17(-2.25%)
Mar 19, 2021 7.406 7.575 7.220 7.472 10,609,494 +0.12(+1.65%)
Mar 18, 2021 7.677 7.715 7.266 7.350 9,577,305 -0.46(-5.86%)
Mar 17, 2021 7.612 7.827 7.547 7.808 7,899,307 +0.14(+1.83%)
Mar 16, 2021 7.845 7.892 7.612 7.668 10,347,881 -0.24(-3.07%)
Mar 15, 2021 7.911 7.976 7.751 7.911 7,124,959 -0.01(-0.12%)
Mar 12, 2021 7.855 7.920 7.733 7.920 7,172,570 +0.05(+0.68%)
Mar 11, 2021 7.848 7.988 7.815 7.866 9,569,295 +0.12(+1.56%)
Mar 10, 2021 7.456 7.783 7.428 7.745 9,545,505 +0.30(+4.00%)
Mar 09, 2021 7.577 7.671 7.400 7.447 11,712,521 -0.13(-1.72%)
Mar 08, 2021 7.783 7.838 7.484 7.577 16,870,162 -0.07(-0.97%)
Mar 05, 2021 7.550 7.773 7.427 7.652 15,895,592 +0.33(+4.45%)
Mar 04, 2021 7.037 7.382 6.860 7.326 22,651,134 +0.34(+4.94%)
Mar 03, 2021 7.009 7.251 6.972 6.981 9,742,636 +0.03(+0.40%)
Mar 02, 2021 6.953 7.065 6.888 6.953 7,162,659 +0.03(+0.40%)
Mar 01, 2021 7.056 7.102 6.850 6.925 11,383,406 +0.02(+0.27%)
Feb 26, 2021 6.776 7.009 6.617 6.906 12,409,684 -0.04(-0.54%)
Feb 25, 2021 7.149 7.195 6.869 6.944 13,661,319 -0.15(-2.10%)
Feb 24, 2021 6.823 7.167 6.767 7.093 13,400,606 +0.27(+3.96%)
Feb 23, 2021 6.692 6.850 6.459 6.823 11,913,884 +0.12(+1.81%)
Feb 22, 2021 6.459 6.878 6.440 6.701 14,221,549 +0.27(+4.20%)
Feb 19, 2021 6.375 6.480 6.338 6.431 5,493,337 +0.11(+1.77%)
Feb 18, 2021 6.431 6.496 6.319 6.319 6,312,701 -0.15(-2.31%)
Feb 17, 2021 6.459 6.534 6.235 6.468 8,717,912 +0.00(+0.00%)
Feb 16, 2021 6.468 6.534 6.329 6.468 18,185,490 +0.18(+2.81%)
Feb 12, 2021 6.049 6.291 6.026 6.291 7,694,319 +0.18(+2.90%)
Feb 11, 2021 6.245 6.422 6.082 6.114 8,624,482 -0.11(-1.80%)
Feb 10, 2021 5.853 6.235 5.807 6.226 13,468,015 +0.44(+7.57%)
Feb 09, 2021 5.918 5.946 5.657 5.788 14,946,364 -0.23(-3.87%)
Feb 08, 2021 6.021 6.068 5.909 6.021 15,335,813 +0.10(+1.73%)
Feb 05, 2021 5.993 5.993 5.811 5.918 12,160,123 +0.04(+0.63%)
Feb 04, 2021 6.105 6.105 5.788 5.881 12,738,926 -0.13(-2.17%)
Feb 03, 2021 5.825 6.077 5.788 6.012 11,538,737 +0.24(+4.20%)
Feb 02, 2021 6.002 6.012 5.751 5.769 9,449,619 -0.03(-0.48%)
Feb 01, 2021 5.620 5.853 5.536 5.797 12,591,801 +0.29(+5.25%)
Jan 29, 2021 5.462 5.630 5.415 5.508 18,515,656 +0.01(+0.17%)
Jan 28, 2021 5.434 5.574 5.313 5.499 11,423,529 +0.14(+2.61%)
Jan 27, 2021 5.266 5.508 5.182 5.359 9,759,542 -0.01(-0.17%)
Jan 26, 2021 5.602 5.667 5.275 5.369 9,953,497 -0.16(-2.87%)
Jan 25, 2021 5.415 5.546 5.313 5.527 8,915,736 +0.05(+0.85%)
Jan 22, 2021 5.546 5.639 5.415 5.480 10,325,435 -0.23(-4.08%)
Jan 21, 2021 5.797 5.797 5.536 5.713 11,024,783 -0.07(-1.13%)
Jan 20, 2021 5.816 5.914 5.751 5.779 6,750,399 +0.01(+0.16%)
Jan 19, 2021 5.732 5.807 5.648 5.769 12,496,086 +0.06(+0.98%)
Jan 15, 2021 6.049 6.049 5.706 5.713 15,216,543 -0.36(-5.98%)
Jan 14, 2021 5.825 6.156 5.760 6.077 11,019,775 +0.34(+5.84%)
Jan 13, 2021 5.937 5.946 5.718 5.741 12,222,162 -0.19(-3.14%)
Jan 12, 2021 6.077 6.095 5.918 5.928 11,941,924 -0.07(-1.24%)
Jan 11, 2021 5.900 6.012 5.825 6.002 12,851,536 -0.08(-1.38%)
Jan 08, 2021 6.431 6.459 6.051 6.086 11,857,131 -0.26(-4.11%)
Jan 07, 2021 6.329 6.429 6.249 6.347 15,477,648 +0.10(+1.64%)
Jan 06, 2021 6.254 6.356 6.096 6.245 17,028,626 +0.06(+0.90%)
Jan 05, 2021 5.872 6.226 5.844 6.189 24,809,510 +0.43(+7.44%)
Jan 04, 2021 5.723 5.890 5.695 5.760 14,526,633 +0.13(+2.32%)
Dec 31, 2020 5.630 5.630 5.630 8,739,724 -0.09(-1.63%)
Dec 30, 2020 5.592 5.821 5.592 5.723 8,739,724 +0.13(+2.33%)
Dec 29, 2020 5.499 5.676 5.434 5.592 10,806,481 +0.21(+3.81%)
Dec 28, 2020 5.527 5.578 5.341 5.387 3,243,935 -0.11(-2.03%)
Dec 24, 2020 5.499 5.518 5.378 5.499 3,848,983 +0.01(+0.17%)
Dec 23, 2020 5.266 5.518 5.247 5.490 6,877,713 +0.31(+5.94%)
Dec 22, 2020 5.285 5.322 5.154 5.182 5,328,504 -0.16(-2.97%)
Dec 21, 2020 5.173 5.406 5.098 5.341 7,646,741 -0.19(-3.37%)
Dec 18, 2020 5.574 5.713 5.480 5.527 7,460,209 -0.04(-0.67%)
Dec 17, 2020 5.564 5.611 5.424 5.564 6,817,635 +0.07(+1.36%)
Dec 16, 2020 5.685 5.713 5.434 5.490 9,718,067 -0.21(-3.76%)
Dec 15, 2020 5.685 5.746 5.592 5.704 8,260,149 +0.07(+1.32%)
Dec 14, 2020 5.937 6.012 5.630 5.630 12,322,787 -0.16(-2.74%)
Dec 11, 2020 5.835 5.844 5.667 5.788 8,836,225 +0.01(+0.16%)
Dec 10, 2020 5.462 5.844 5.462 5.779 10,205,854 +0.32(+5.80%)
Dec 09, 2020 5.536 5.657 5.313 5.462 11,251,724 +0.03(+0.51%)
Dec 08, 2020 5.219 5.499 5.219 5.434 9,036,665 +0.17(+3.19%)
Dec 07, 2020 5.229 5.378 5.089 5.266 8,913,888 +0.00(+0.00%)
Dec 04, 2020 5.098 5.294 5.070 5.266 10,415,667 +0.30(+6.00%)
Dec 03, 2020 4.912 5.042 4.800 4.968 9,515,430 +0.11(+2.30%)
Dec 02, 2020 4.651 5.024 4.604 4.856 7,998,781 +0.20(+4.20%)
Dec 01, 2020 4.744 4.828 4.614 4.660 6,173,491 +0.04(+0.81%)
Nov 30, 2020 4.940 4.977 4.623 4.623 7,509,281 -0.36(-7.29%)
Nov 27, 2020 4.968 5.061 4.921 4.986 4,022,903 -0.07(-1.29%)
Nov 25, 2020 4.977 5.080 4.870 5.052 6,277,746 +0.02(+0.37%)
Nov 24, 2020 5.126 5.201 4.977 5.033 9,752,158 +0.14(+2.86%)
Nov 23, 2020 4.511 4.893 4.455 4.893 7,137,190 +0.50(+11.46%)
Nov 20, 2020 4.306 4.446 4.241 4.390 5,242,810 +0.07(+1.73%)
Nov 19, 2020 4.287 4.340 4.231 4.315 6,365,206 -0.02(-0.43%)
Nov 18, 2020 4.492 4.581 4.325 4.334 7,056,182 -0.04(-0.85%)
Nov 17, 2020 4.176 4.381 4.120 4.371 8,766,917 +0.17(+3.99%)
Nov 16, 2020 4.241 4.259 4.148 4.203 6,701,575 +0.21(+5.37%)
Nov 13, 2020 3.821 4.022 3.821 3.989 12,001,975 +0.17(+4.39%)
Nov 12, 2020 4.026 4.092 3.765 3.821 7,441,642 -0.28(-6.82%)
Nov 11, 2020 4.120 4.166 4.076 4.101 6,524,027 +0.02(+0.46%)
Nov 10, 2020 4.073 4.143 3.905 4.082 10,180,995 +0.07(+1.62%)
Nov 09, 2020 3.747 4.120 3.737 4.017 16,456,251 +0.68(+20.39%)
Nov 06, 2020 3.365 3.435 3.327 3.337 7,359,033 -0.07(-1.92%)
Nov 05, 2020 3.393 3.495 3.365 3.402 7,407,799 +0.02(+0.55%)
Nov 04, 2020 3.393 3.467 3.216 3.383 9,369,510 +0.02(+0.55%)
Nov 03, 2020 3.309 3.397 3.262 3.365 11,019,851 +0.15(+4.64%)
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.