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

PBF Energy Inc (NY: PBF )

57.78 +0.28 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2021 13.64 14.43 13.53 13.71 3,171,827 -0.23(-1.66%)
Apr 29, 2021 14.30 14.94 13.76 13.94 4,201,957 +0.12(+0.84%)
Apr 28, 2021 13.08 13.97 12.75 13.82 4,091,157 +0.86(+6.64%)
Apr 27, 2021 12.83 13.02 12.44 12.96 2,273,751 +0.12(+0.90%)
Apr 26, 2021 12.55 12.88 12.33 12.85 1,669,665 +0.37(+2.94%)
Apr 23, 2021 12.23 12.66 12.15 12.48 2,113,517 +0.31(+2.54%)
Apr 22, 2021 12.59 12.80 12.07 12.17 1,970,426 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.66 12.56 2,469,236 +0.53(+4.42%)
Apr 20, 2021 12.80 12.90 11.62 12.03 4,171,543 -0.99(-7.58%)
Apr 19, 2021 13.34 13.61 12.83 13.01 2,376,784 -0.41(-3.03%)
Apr 16, 2021 13.71 14.11 13.32 13.42 1,648,754 -0.14(-1.00%)
Apr 15, 2021 13.68 13.90 13.16 13.55 2,029,747 -0.25(-1.82%)
Apr 14, 2021 13.10 14.39 13.10 13.80 3,598,028 +0.92(+7.13%)
Apr 13, 2021 12.55 12.94 12.41 12.89 2,571,776 +0.08(+0.60%)
Apr 12, 2021 13.58 14.10 12.73 12.81 3,031,271 -0.45(-3.43%)
Apr 09, 2021 13.74 13.87 13.21 13.26 1,864,843 -0.39(-2.83%)
Apr 08, 2021 13.93 13.99 13.29 13.65 2,565,778 -0.58(-4.08%)
Apr 07, 2021 14.57 14.61 13.82 14.23 2,181,377 -0.18(-1.27%)
Apr 06, 2021 14.68 15.45 14.29 14.41 2,313,150 -0.15(-1.06%)
Apr 05, 2021 14.94 15.06 14.29 14.57 3,036,995 -0.50(-3.34%)
Apr 01, 2021 13.81 15.12 13.74 15.07 2,802,437 +1.39(+10.18%)
Mar 31, 2021 13.55 14.04 13.35 13.68 2,933,760 +0.02(+0.14%)
Mar 30, 2021 13.44 14.08 13.42 13.66 1,893,964 +0.12(+0.86%)
Mar 29, 2021 13.46 14.09 13.35 13.54 2,157,108 -0.32(-2.30%)
Mar 26, 2021 14.28 14.55 13.51 13.86 3,495,599 -0.09(-0.62%)
Mar 25, 2021 12.55 13.97 12.22 13.95 5,598,878 +0.96(+7.37%)
Mar 24, 2021 13.54 13.97 12.97 12.99 3,825,944 -0.04(-0.30%)
Mar 23, 2021 13.03 13.74 12.65 13.03 4,208,358 -0.84(-6.06%)
Mar 22, 2021 14.02 14.04 13.45 13.87 3,311,983 -0.35(-2.45%)
Mar 19, 2021 13.94 14.75 13.57 14.22 6,303,726 +0.33(+2.37%)
Mar 18, 2021 16.13 16.18 13.76 13.89 6,539,585 -2.32(-14.31%)
Mar 17, 2021 16.60 16.88 15.84 16.21 4,500,931 -0.46(-2.78%)
Mar 16, 2021 17.40 17.59 16.53 16.68 3,025,895 -0.96(-5.43%)
Mar 15, 2021 17.96 18.12 17.01 17.63 2,653,273 -0.15(-0.87%)
Mar 12, 2021 17.30 18.16 17.08 17.79 3,453,809 +0.51(+2.97%)
Mar 11, 2021 16.58 17.75 16.41 17.28 5,092,722 +0.91(+5.55%)
Mar 10, 2021 15.38 16.65 15.38 16.37 5,779,022 +1.18(+7.77%)
Mar 09, 2021 16.44 16.68 15.18 15.19 6,489,631 -1.47(-8.82%)
Mar 08, 2021 16.43 16.87 15.54 16.66 5,640,197 +0.48(+2.99%)
Mar 05, 2021 15.96 16.38 15.01 16.17 5,297,344 +0.41(+2.57%)
Mar 04, 2021 15.74 16.42 15.08 15.77 7,774,782 +0.16(+1.05%)
Mar 03, 2021 14.97 16.35 14.96 15.60 6,623,296 +0.96(+6.53%)
Mar 02, 2021 14.26 15.10 14.16 14.65 4,013,563 +0.31(+2.16%)
Mar 01, 2021 14.25 14.60 13.91 14.34 3,966,552 +0.61(+4.44%)
Feb 26, 2021 14.30 14.49 12.46 13.73 7,292,834 -0.63(-4.38%)
Feb 25, 2021 14.79 15.13 14.11 14.36 7,399,415 -0.46(-3.13%)
Feb 24, 2021 14.24 14.97 13.84 14.82 5,897,877 +0.72(+5.07%)
Feb 23, 2021 13.73 14.31 12.77 14.10 6,148,529 +0.35(+2.53%)
Feb 22, 2021 13.13 14.26 12.89 13.76 7,130,079 +0.69(+5.25%)
Feb 19, 2021 11.59 13.19 11.50 13.07 7,646,087 +1.66(+14.58%)
Feb 18, 2021 11.41 11.58 10.78 11.41 5,453,576 -0.09(-0.76%)
Feb 17, 2021 11.24 11.51 10.89 11.49 4,766,533 +0.27(+2.41%)
Feb 16, 2021 10.70 11.45 10.54 11.22 9,136,517 +1.02(+10.05%)
Feb 12, 2021 9.377 10.28 9.300 10.20 8,116,022 +0.77(+8.21%)
Feb 11, 2021 8.865 10.28 8.788 9.426 11,014,496 +0.20(+2.20%)
Feb 10, 2021 9.184 9.406 8.749 9.223 8,310,120 +0.11(+1.17%)
Feb 09, 2021 9.890 9.948 9.087 9.116 8,759,038 -0.89(-8.89%)
Feb 08, 2021 9.426 10.18 9.329 10.01 6,209,725 +0.87(+9.52%)
Feb 05, 2021 9.232 9.503 8.962 9.136 3,986,222 +0.04(+0.43%)
Feb 04, 2021 9.281 9.474 8.788 9.097 4,334,532 +0.02(+0.21%)
Feb 03, 2021 8.391 9.252 8.391 9.078 5,532,302 +0.74(+8.93%)
Feb 02, 2021 8.411 9.039 8.198 8.333 6,218,321 +0.11(+1.29%)
Feb 01, 2021 8.556 8.556 7.918 8.227 6,545,050 +0.04(+0.47%)
Jan 29, 2021 9.377 9.957 8.063 8.188 9,973,728 -1.00(-10.84%)
Jan 28, 2021 10.77 11.64 8.778 9.184 13,767,406 -1.48(-13.87%)
Jan 27, 2021 7.840 13.19 7.802 10.66 27,902,300 +2.65(+33.05%)
Jan 26, 2021 8.343 8.585 7.947 8.014 6,644,976 -0.21(-2.59%)
Jan 25, 2021 7.831 8.241 7.540 8.227 6,704,380 +0.22(+2.78%)
Jan 22, 2021 7.666 8.019 7.628 8.005 3,643,831 -0.01(-0.12%)
Jan 21, 2021 8.246 8.353 7.603 8.014 6,994,675 -0.24(-2.93%)
Jan 20, 2021 8.411 8.565 7.869 8.256 5,498,955 -0.07(-0.81%)
Jan 19, 2021 8.034 8.401 7.937 8.324 5,923,823 +0.59(+7.62%)
Jan 15, 2021 7.869 8.179 7.511 7.734 7,060,401 -0.30(-3.73%)
Jan 14, 2021 7.192 8.043 7.144 8.034 10,591,100 +1.01(+14.31%)
Jan 13, 2021 7.289 7.560 6.989 7.028 4,585,128 -0.29(-3.96%)
Jan 12, 2021 6.709 7.318 6.496 7.318 7,990,946 +0.68(+10.19%)
Jan 11, 2021 6.177 6.767 6.023 6.641 6,969,138 +0.28(+4.41%)
Jan 08, 2021 6.844 6.844 6.284 6.361 8,491,825 -0.40(-5.87%)
Jan 07, 2021 6.970 7.096 6.690 6.757 5,694,461 -0.18(-2.65%)
Jan 06, 2021 6.970 7.212 6.603 6.941 10,582,520 -0.11(-1.51%)
Jan 05, 2021 6.641 7.357 6.641 7.047 8,003,108 +0.44(+6.58%)
Jan 04, 2021 6.951 7.134 6.477 6.612 5,964,960 -0.25(-3.66%)
Dec 31, 2020 6.864 6.864 6.864 4,875,742 +0.10(+1.43%)
Dec 30, 2020 6.554 6.835 6.554 6.767 4,875,742 +0.21(+3.24%)
Dec 29, 2020 6.709 6.844 6.467 6.554 4,586,192 -0.06(-0.88%)
Dec 28, 2020 6.767 7.076 6.583 6.612 3,477,984 -0.04(-0.58%)
Dec 24, 2020 6.960 6.980 6.593 6.651 1,916,668 -0.33(-4.71%)
Dec 23, 2020 6.477 7.018 6.477 6.980 5,655,838 +0.60(+9.39%)
Dec 22, 2020 6.380 6.545 6.313 6.380 3,929,682 +0.01(+0.15%)
Dec 21, 2020 5.994 6.535 5.955 6.371 5,671,469 -0.21(-3.23%)
Dec 18, 2020 6.632 6.757 6.390 6.583 7,222,390 -0.11(-1.59%)
Dec 17, 2020 6.574 6.931 6.293 6.690 6,029,388 +0.17(+2.67%)
Dec 16, 2020 7.038 7.057 6.438 6.516 8,684,545 -0.53(-7.54%)
Dec 15, 2020 7.202 7.308 6.825 7.047 5,959,642 -0.13(-1.75%)
Dec 14, 2020 8.111 8.111 7.173 7.173 8,522,607 -0.73(-9.29%)
Dec 11, 2020 8.324 8.411 7.686 7.908 7,049,850 -0.63(-7.36%)
Dec 10, 2020 7.618 8.575 7.598 8.536 8,439,301 +0.83(+10.79%)
Dec 09, 2020 7.705 8.043 7.424 7.705 7,255,776 +0.24(+3.24%)
Dec 08, 2020 7.502 7.908 7.308 7.463 5,489,233 -0.12(-1.53%)
Dec 07, 2020 7.831 7.956 7.521 7.579 4,246,849 -0.45(-5.66%)
Dec 04, 2020 7.773 8.217 7.734 8.034 5,499,158 +0.52(+6.95%)
Dec 03, 2020 7.686 7.879 7.386 7.511 3,682,975 -0.12(-1.52%)
Dec 02, 2020 6.970 7.676 6.902 7.628 5,441,559 +0.60(+8.53%)
Dec 01, 2020 7.289 7.637 7.009 7.028 4,359,776 +0.01(+0.14%)
Nov 30, 2020 7.492 7.589 7.009 7.018 4,313,258 -0.63(-8.22%)
Nov 27, 2020 7.618 7.797 7.569 7.647 1,727,473 -0.06(-0.75%)
Nov 25, 2020 7.521 7.879 7.358 7.705 3,774,684 -0.02(-0.25%)
Nov 24, 2020 8.353 8.401 7.589 7.724 6,286,535 -0.17(-2.20%)
Nov 23, 2020 7.105 7.908 7.096 7.898 6,106,329 +0.99(+14.27%)
Nov 20, 2020 7.115 7.231 6.835 6.912 3,543,803 +0.08(+1.13%)
Nov 19, 2020 6.293 7.154 6.293 6.835 4,180,223 +0.00(+0.00%)
Nov 18, 2020 7.386 7.502 6.815 6.835 5,364,955 -0.36(-4.97%)
Nov 17, 2020 6.796 7.192 6.535 7.192 4,874,207 +0.18(+2.62%)
Nov 16, 2020 6.670 7.057 6.419 7.009 5,814,032 +0.73(+11.71%)
Nov 13, 2020 5.887 6.419 5.878 6.274 5,962,369 +0.43(+7.27%)
Nov 12, 2020 5.974 6.168 5.733 5.849 3,950,490 -0.28(-4.57%)
Nov 11, 2020 6.458 6.574 5.936 6.129 6,550,076 -0.26(-4.08%)
Nov 10, 2020 6.641 6.670 6.032 6.390 7,050,685 -0.11(-1.64%)
Nov 09, 2020 5.791 6.748 5.771 6.496 15,224,547 +1.63(+33.60%)
Nov 06, 2020 5.085 5.220 4.747 4.863 5,449,816 -0.28(-5.45%)
Nov 05, 2020 5.008 5.259 4.940 5.143 6,253,279 +0.11(+2.11%)
Nov 04, 2020 4.911 5.066 4.689 5.037 5,842,332 +0.15(+2.96%)
Nov 03, 2020 5.017 5.182 4.824 4.892 6,516,869 -0.02(-0.39%)
Nov 02, 2020 4.660 4.911 4.534 4.911 5,849,246 +0.40(+8.78%)
Oct 30, 2020 4.196 4.524 4.186 4.515 5,930,199 +0.25(+5.90%)
Oct 29, 2020 3.964 4.495 3.925 4.263 8,147,143 +0.14(+3.28%)
Oct 28, 2020 4.360 4.399 4.099 4.128 9,615,027 -0.36(-7.97%)
Oct 27, 2020 4.950 5.037 4.466 4.486 10,426,280 -0.45(-9.20%)
Oct 26, 2020 5.172 5.211 4.872 4.940 5,701,649 -0.35(-6.58%)
Oct 23, 2020 5.278 5.578 5.172 5.288 4,899,921 +0.04(+0.74%)
Oct 22, 2020 5.143 5.278 4.737 5.249 7,977,402 +0.06(+1.12%)
Oct 21, 2020 5.288 5.375 5.182 5.191 3,888,496 -0.24(-4.45%)
Oct 20, 2020 5.259 5.510 5.235 5.433 3,794,968 +0.23(+4.46%)
Oct 19, 2020 5.230 5.307 5.046 5.201 5,157,814 -0.03(-0.55%)
Oct 16, 2020 5.510 5.588 5.220 5.230 5,950,473 -0.35(-6.24%)
Oct 15, 2020 5.365 5.597 5.143 5.578 5,364,324 +0.09(+1.58%)
Oct 14, 2020 5.539 5.771 5.462 5.491 5,155,696 -0.02(-0.35%)
Oct 13, 2020 5.887 5.892 5.501 5.510 5,611,747 -0.46(-7.77%)
Oct 12, 2020 5.916 5.994 5.771 5.974 3,054,003 +0.01(+0.16%)
Oct 09, 2020 6.380 6.400 5.907 5.965 4,507,981 -0.33(-5.22%)
Oct 08, 2020 6.032 6.303 5.926 6.293 3,547,843 +0.29(+4.83%)
Oct 07, 2020 5.897 6.032 5.786 6.003 4,768,605 +0.14(+2.31%)
Oct 06, 2020 6.148 6.332 5.849 5.868 4,353,419 -0.15(-2.57%)
Oct 05, 2020 5.936 6.148 5.887 6.023 4,937,935 +0.24(+4.18%)
Oct 02, 2020 5.191 5.858 5.191 5.781 10,178,543 +0.39(+7.17%)
Oct 01, 2020 5.520 5.800 5.249 5.394 11,534,984 -0.11(-1.93%)
Sep 30, 2020 5.510 5.800 5.462 5.501 8,371,031 -0.19(-3.40%)
Sep 29, 2020 5.820 5.887 5.626 5.694 4,573,284 -0.13(-2.16%)
Sep 28, 2020 5.568 5.994 5.530 5.820 8,277,503 +0.17(+3.08%)
Sep 25, 2020 5.897 6.023 5.559 5.646 7,084,503 -0.35(-5.81%)
Sep 24, 2020 5.887 6.158 5.675 5.994 5,505,201 +0.01(+0.16%)
Sep 23, 2020 6.641 6.815 5.984 5.984 6,422,625 -0.65(-9.77%)
Sep 22, 2020 6.622 6.796 6.583 6.632 3,499,476 +0.04(+0.59%)
Sep 21, 2020 6.458 6.622 6.313 6.593 5,034,638 -0.20(-2.99%)
Sep 18, 2020 6.844 6.922 6.525 6.796 26,436,344 -0.09(-1.26%)
Sep 17, 2020 6.767 7.052 6.728 6.883 4,236,988 -0.07(-0.97%)
Sep 16, 2020 6.748 7.337 6.632 6.951 6,274,149 +0.26(+3.90%)
Sep 15, 2020 6.786 7.017 6.614 6.690 3,855,718 -0.10(-1.42%)
Sep 14, 2020 6.622 6.917 6.516 6.786 5,023,158 +0.38(+5.88%)
Sep 11, 2020 6.371 6.535 6.129 6.409 5,126,458 +0.04(+0.61%)
Sep 10, 2020 6.941 6.999 6.361 6.371 7,848,434 -0.59(-8.47%)
Sep 09, 2020 7.589 7.666 6.835 6.960 10,499,004 -0.61(-8.05%)
Sep 08, 2020 8.159 8.159 7.521 7.569 5,662,451 -0.45(-5.66%)
Sep 04, 2020 8.295 8.372 7.816 8.024 4,829,478 -0.14(-1.66%)
Sep 03, 2020 8.198 8.556 8.063 8.159 4,443,641 -0.04(-0.47%)
Sep 02, 2020 8.034 8.362 7.985 8.198 4,177,045 +0.11(+1.31%)
Sep 01, 2020 8.179 8.372 7.927 8.092 4,110,343 -0.18(-2.22%)
Aug 31, 2020 8.923 8.923 8.266 8.275 4,440,232 -0.73(-8.15%)
Aug 28, 2020 8.324 9.087 8.275 9.010 5,197,419 +0.72(+8.62%)
Aug 27, 2020 8.797 8.817 8.092 8.295 7,163,540 -0.52(-5.92%)
Aug 26, 2020 8.817 9.087 8.643 8.817 2,981,218 -0.05(-0.55%)
Aug 25, 2020 9.087 9.242 8.681 8.865 2,130,409 -0.15(-1.71%)
Aug 24, 2020 8.459 9.203 8.401 9.020 3,127,531 +0.66(+7.86%)
Aug 21, 2020 8.401 8.594 8.266 8.362 3,321,921 -0.15(-1.70%)
Aug 20, 2020 8.933 8.971 8.411 8.507 4,730,053 -0.60(-6.58%)
Aug 19, 2020 8.923 9.281 8.768 9.107 2,799,436 +0.13(+1.40%)
Aug 18, 2020 9.223 9.242 8.942 8.981 2,861,068 -0.28(-3.03%)
Aug 17, 2020 9.097 9.406 8.971 9.261 3,005,690 +0.17(+1.91%)
Aug 14, 2020 8.807 9.145 8.730 9.087 2,285,126 +0.21(+2.40%)
Aug 13, 2020 9.368 9.445 8.831 8.875 4,057,442 -0.64(-6.71%)
Aug 12, 2020 9.087 9.619 8.884 9.513 4,773,169 +0.63(+7.07%)
Aug 11, 2020 9.358 9.580 8.826 8.884 4,118,996 -0.10(-1.08%)
Aug 10, 2020 8.971 9.165 8.710 8.981 3,359,884 +0.08(+0.87%)
Aug 07, 2020 8.459 8.933 8.319 8.904 3,324,507 +0.35(+4.07%)
Aug 06, 2020 8.865 9.238 8.522 8.556 3,776,764 -0.44(-4.84%)
Aug 05, 2020 9.532 9.571 8.701 8.991 5,102,275 -0.17(-1.90%)
Aug 04, 2020 9.087 9.353 8.643 9.165 4,992,383 +0.14(+1.50%)
Aug 03, 2020 8.749 9.416 8.430 9.029 7,590,234 +0.64(+7.60%)
Jul 31, 2020 7.821 8.502 7.715 8.391 6,556,227 +0.32(+3.95%)
Jul 30, 2020 8.159 8.275 7.695 8.072 5,532,200 -0.48(-5.65%)
Jul 29, 2020 8.053 8.556 7.976 8.556 4,185,006 +0.57(+7.14%)
Jul 28, 2020 7.976 8.169 7.947 7.985 3,273,777 -0.06(-0.72%)
Jul 27, 2020 8.343 8.420 8.043 8.043 2,863,410 -0.35(-4.15%)
Jul 24, 2020 8.362 8.599 8.324 8.391 2,934,222 -0.04(-0.46%)
Jul 23, 2020 8.343 8.575 8.188 8.430 2,707,687 -0.02(-0.23%)
Jul 22, 2020 8.285 8.623 8.169 8.449 3,321,371 -0.06(-0.68%)
Jul 21, 2020 8.014 8.923 8.005 8.507 6,252,240 +0.71(+9.05%)
Jul 20, 2020 7.898 8.188 7.773 7.802 4,294,751 -0.16(-2.06%)
Jul 17, 2020 8.594 8.826 7.869 7.966 6,089,189 -0.62(-7.21%)
Jul 16, 2020 8.507 8.763 8.219 8.585 3,070,541 -0.11(-1.22%)
Jul 15, 2020 9.020 9.155 8.469 8.691 5,247,271 +0.17(+2.04%)
Jul 14, 2020 8.034 8.652 7.802 8.517 3,759,875 +0.39(+4.76%)
Jul 13, 2020 8.459 8.498 7.966 8.130 2,698,427 -0.25(-3.00%)
Jul 10, 2020 7.734 8.391 7.589 8.382 3,447,188 +0.64(+8.24%)
Jul 09, 2020 8.401 8.449 7.734 7.744 5,171,654 -0.71(-8.35%)
Jul 08, 2020 8.208 8.556 7.937 8.449 4,203,013 +0.17(+2.10%)
Jul 07, 2020 8.797 8.846 8.251 8.275 3,915,299 -0.78(-8.64%)
Jul 06, 2020 9.513 9.551 8.594 9.058 8,693,284 -0.18(-1.99%)
Jul 02, 2020 9.571 9.691 9.203 9.242 4,707,106 -0.02(-0.21%)
Jul 01, 2020 9.967 10.38 9.213 9.261 4,508,681 -0.64(-6.45%)
Jun 30, 2020 9.126 9.957 8.836 9.899 5,050,155 +0.61(+6.56%)
Jun 29, 2020 9.484 9.720 9.165 9.290 4,076,106 +0.04(+0.42%)
Jun 26, 2020 9.996 10.03 9.145 9.252 15,936,512 -0.95(-9.29%)
Jun 25, 2020 10.18 10.45 9.812 10.20 4,616,849 -0.14(-1.31%)
Jun 24, 2020 10.92 11.14 10.10 10.33 5,680,477 -1.32(-11.36%)
Jun 23, 2020 12.47 12.63 11.63 11.66 3,091,933 -0.59(-4.81%)
Jun 22, 2020 12.19 12.44 11.71 12.25 3,635,585 -0.20(-1.63%)
Jun 19, 2020 12.86 13.05 12.33 12.45 7,994,995 -0.01(-0.08%)
Jun 18, 2020 11.39 12.72 11.36 12.46 4,476,103 +0.91(+7.87%)
Jun 17, 2020 12.30 12.40 11.52 11.55 3,236,081 -0.84(-6.79%)
Jun 16, 2020 12.82 13.09 11.92 12.39 4,593,280 +0.51(+4.31%)
Jun 15, 2020 10.71 11.93 10.37 11.88 5,926,519 +0.50(+4.42%)
Jun 12, 2020 11.70 11.89 10.71 11.38 4,675,557 +0.67(+6.23%)
Jun 11, 2020 11.31 12.06 10.67 10.71 5,082,030 -2.24(-17.31%)
Jun 10, 2020 13.67 13.79 12.89 12.95 3,594,095 -1.02(-7.33%)
Jun 09, 2020 13.78 14.23 13.26 13.98 4,220,312 -0.80(-5.43%)
Jun 08, 2020 14.50 15.06 13.96 14.78 6,175,727 +1.10(+8.06%)
Jun 05, 2020 12.80 14.18 12.80 13.68 6,813,072 +2.10(+18.11%)
Jun 04, 2020 11.39 11.81 11.15 11.58 3,944,156 +0.12(+1.01%)
Jun 03, 2020 11.42 11.87 11.28 11.47 3,888,982 +0.39(+3.49%)
Jun 02, 2020 10.44 11.12 10.42 11.08 3,395,116 +0.48(+4.56%)
Jun 01, 2020 10.23 10.79 9.919 10.60 3,468,674 +0.33(+3.20%)
May 29, 2020 10.37 10.71 10.07 10.27 4,218,655 -0.28(-2.66%)
May 28, 2020 11.02 11.07 10.49 10.55 4,591,658 -0.44(-4.05%)
May 27, 2020 11.47 11.67 10.50 10.99 5,006,239 -0.12(-1.04%)
May 26, 2020 10.94 11.26 10.60 11.11 4,572,732 +1.00(+9.85%)
May 22, 2020 10.14 10.32 9.803 10.11 4,001,945 -0.02(-0.19%)
May 21, 2020 10.85 11.03 10.08 10.13 5,445,267 -0.67(-6.18%)
May 20, 2020 10.26 10.86 10.24 10.80 5,165,485 +0.89(+8.98%)
May 19, 2020 10.36 10.79 9.832 9.909 5,769,600 -0.65(-6.14%)
May 18, 2020 9.348 11.07 9.305 10.56 8,946,117 +1.77(+20.13%)
May 15, 2020 8.865 9.658 8.391 8.788 4,519,670 -0.17(-1.94%)
May 14, 2020 8.894 9.281 8.420 8.962 4,290,745 -0.20(-2.22%)
May 13, 2020 9.812 9.880 8.894 9.165 4,277,415 -0.62(-6.32%)
May 12, 2020 10.49 10.82 9.764 9.783 3,461,251 -0.61(-5.86%)
May 11, 2020 10.13 10.69 10.02 10.39 3,747,847 +0.12(+1.13%)
May 08, 2020 9.049 10.43 9.039 10.28 5,454,575 +1.27(+14.06%)
May 07, 2020 9.165 9.735 8.759 9.010 5,335,617 +0.15(+1.64%)
May 06, 2020 9.919 10.02 8.865 8.865 4,575,264 -0.97(-9.83%)
May 05, 2020 11.12 11.37 9.725 9.832 5,596,441 -0.65(-6.18%)
May 04, 2020 9.000 10.56 8.797 10.48 4,328,160 +1.19(+12.80%)
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.