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

Sweden Ishares MSCI ETF (NY: EWD )

41.11 +0.41 (+1.01%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 14, 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 (%)
Mar 31, 2004 10.16 10.28 10.14 10.24 227,121 +0.15(+1.53%)
Mar 30, 2004 10.09 10.10 10.03 10.09 23,394 +0.02(+0.24%)
Mar 29, 2004 9.941 10.11 9.941 10.06 20,307 +0.18(+1.81%)
Mar 26, 2004 9.910 9.910 9.793 9.885 12,834 -0.07(-0.68%)
Mar 25, 2004 9.848 9.953 9.793 9.953 12,996 +0.28(+2.86%)
Mar 24, 2004 9.818 9.818 9.670 9.676 17,708 -0.23(-2.30%)
Mar 23, 2004 9.787 9.916 9.787 9.904 15,108 +0.20(+2.03%)
Mar 22, 2004 9.855 9.861 9.664 9.707 106,412 -0.25(-2.53%)
Mar 19, 2004 10.13 10.13 9.935 9.959 13,159 -0.22(-2.12%)
Mar 18, 2004 10.19 10.19 10.03 10.17 61,410 -0.01(-0.12%)
Mar 17, 2004 10.05 10.19 10.05 10.19 14,296 +0.24(+2.41%)
Mar 16, 2004 9.972 10.09 9.885 9.947 80,743 +0.07(+0.75%)
Mar 15, 2004 10.08 10.08 9.768 9.873 90,328 -0.23(-2.31%)
Mar 12, 2004 10.00 10.12 9.978 10.11 90,978 +0.09(+0.86%)
Mar 11, 2004 9.941 10.16 9.928 10.02 104,950 -0.28(-2.69%)
Mar 10, 2004 10.39 10.46 10.22 10.30 224,197 -0.25(-2.33%)
Mar 09, 2004 10.69 10.69 10.49 10.54 27,293 -0.22(-2.00%)
Mar 08, 2004 10.86 10.86 10.75 10.76 70,183 -0.07(-0.68%)
Mar 05, 2004 10.61 10.83 10.61 10.83 87,729 +0.25(+2.39%)
Mar 04, 2004 10.59 10.59 10.53 10.58 38,828 -0.03(-0.29%)
Mar 03, 2004 10.43 10.61 10.40 10.61 149,464 +0.19(+1.83%)
Mar 02, 2004 10.68 10.68 10.38 10.42 39,640 -0.15(-1.46%)
Mar 01, 2004 10.59 10.65 10.50 10.57 29,730 +0.09(+0.88%)
Feb 27, 2004 10.50 10.60 10.38 10.48 160,999 +0.02(+0.18%)
Feb 26, 2004 10.34 10.46 10.34 10.46 28,430 -0.02(-0.23%)
Feb 25, 2004 10.53 10.56 10.40 10.49 45,164 -0.07(-0.70%)
Feb 24, 2004 10.59 10.62 10.44 10.56 22,419 -0.13(-1.21%)
Feb 23, 2004 10.83 11.06 10.62 10.69 64,822 +0.10(+0.99%)
Feb 20, 2004 10.85 10.85 10.46 10.59 87,729 -0.33(-2.99%)
Feb 19, 2004 10.97 10.97 10.85 10.91 69,371 +0.14(+1.31%)
Feb 18, 2004 10.80 10.93 10.70 10.77 85,779 -0.13(-1.19%)
Feb 17, 2004 10.96 10.96 10.86 10.90 55,074 +0.25(+2.37%)
Feb 13, 2004 10.88 10.89 10.62 10.65 69,371 -0.14(-1.26%)
Feb 12, 2004 10.89 10.91 10.77 10.78 93,253 -0.21(-1.90%)
Feb 11, 2004 10.89 11.13 10.83 10.99 179,032 +0.12(+1.08%)
Feb 10, 2004 10.83 10.93 10.77 10.88 180,170 +0.22(+2.08%)
Feb 09, 2004 10.73 10.77 10.65 10.65 286,907 +0.09(+0.87%)
Feb 06, 2004 10.53 10.67 10.53 10.56 107,874 +0.46(+4.57%)
Feb 05, 2004 10.13 10.13 9.984 10.10 29,568 +0.16(+1.61%)
Feb 04, 2004 10.00 10.00 9.910 9.941 14,296 -0.07(-0.68%)
Feb 03, 2004 9.879 10.03 9.879 10.01 109,174 +0.06(+0.62%)
Feb 02, 2004 10.03 10.03 9.910 9.947 142,479 -0.05(-0.49%)
Jan 30, 2004 9.972 9.996 9.885 9.996 87,891 +0.15(+1.56%)
Jan 29, 2004 9.787 9.855 9.602 9.842 96,502 +0.06(+0.57%)
Jan 28, 2004 10.16 10.19 9.787 9.787 73,920 -0.34(-3.34%)
Jan 27, 2004 10.21 10.21 10.10 10.13 43,864 +0.04(+0.43%)
Jan 26, 2004 10.19 10.19 10.02 10.08 69,858 +0.02(+0.18%)
Jan 23, 2004 10.25 10.25 10.06 10.06 16,408 -0.15(-1.51%)
Jan 22, 2004 10.31 10.33 10.16 10.22 68,071 -0.01(-0.12%)
Jan 21, 2004 10.06 10.23 10.03 10.23 18,520 +0.16(+1.59%)
Jan 20, 2004 10.16 10.16 10.00 10.07 22,907 +0.12(+1.24%)
Jan 16, 2004 9.848 9.947 9.824 9.947 15,921 -0.04(-0.43%)
Jan 15, 2004 9.996 10.00 9.898 9.990 25,344 +0.01(+0.06%)
Jan 14, 2004 9.990 10.00 9.922 9.984 22,582 +0.00(+0.00%)
Jan 13, 2004 10.11 10.13 9.879 9.984 52,475 -0.07(-0.67%)
Jan 12, 2004 9.996 10.09 9.959 10.05 25,668 +0.09(+0.93%)
Jan 09, 2004 9.910 9.996 9.910 9.959 14,946 +0.07(+0.75%)
Jan 08, 2004 9.787 9.941 9.750 9.885 26,643 +0.33(+3.48%)
Jan 07, 2004 9.707 9.707 9.510 9.553 21,444 -0.25(-2.57%)
Jan 06, 2004 9.818 9.818 9.707 9.805 13,159 +0.02(+0.19%)
Jan 05, 2004 9.799 9.812 9.707 9.787 30,055 +0.16(+1.66%)
Jan 02, 2004 9.615 9.775 9.615 9.627 24,206 +0.02(+0.26%)
Dec 31, 2003 9.602 9.627 9.522 9.602 23,394 +0.07(+0.71%)
Dec 30, 2003 9.565 9.571 9.535 9.535 22,257 -0.08(-0.83%)
Dec 29, 2003 9.356 9.639 9.356 9.615 67,259 +0.30(+3.17%)
Dec 26, 2003 9.276 9.319 9.276 9.319 3,899 +0.01(+0.07%)
Dec 24, 2003 9.319 9.325 9.245 9.313 10,560 +0.02(+0.27%)
Dec 23, 2003 9.190 9.288 9.190 9.288 3,411 +0.16(+1.75%)
Dec 22, 2003 9.264 9.264 9.122 9.128 40,452 -0.18(-1.98%)
Dec 19, 2003 9.171 9.325 9.171 9.313 35,741 +0.09(+0.93%)
Dec 18, 2003 9.227 9.227 9.227 9.227 487 +0.04(+0.47%)
Dec 17, 2003 9.233 9.233 9.233 9.184 27,131 -0.10(-1.06%)
Dec 16, 2003 9.331 9.331 9.251 9.282 46,301 -0.06(-0.66%)
Dec 15, 2003 9.436 9.448 9.344 9.344 9,097 -0.09(-0.98%)
Dec 12, 2003 9.294 9.436 9.294 9.436 29,243 +0.17(+1.79%)
Dec 11, 2003 9.221 9.270 9.104 9.270 10,722 +0.03(+0.33%)
Dec 10, 2003 9.282 9.282 9.233 9.239 7,473 -0.10(-1.12%)
Dec 09, 2003 9.418 9.448 9.344 9.344 162,949 -0.02(-0.26%)
Dec 08, 2003 9.350 9.381 9.344 9.368 14,134 -0.03(-0.33%)
Dec 05, 2003 9.399 9.405 9.381 9.399 38,665 +0.03(+0.33%)
Dec 04, 2003 9.239 9.381 9.233 9.368 19,495 +0.13(+1.40%)
Dec 03, 2003 9.319 9.362 9.233 9.239 40,128 +0.02(+0.20%)
Dec 02, 2003 9.171 9.221 9.171 9.221 15,271 +0.06(+0.67%)
Dec 01, 2003 9.104 9.159 8.999 9.159 106,574 +0.23(+2.62%)
Nov 28, 2003 8.925 9.042 8.925 8.925 15,921 +0.04(+0.42%)
Nov 26, 2003 8.888 8.888 8.888 8.888 812 +0.08(+0.91%)
Nov 25, 2003 8.808 8.808 8.808 8.808 7,310 -0.07(-0.76%)
Nov 24, 2003 8.882 8.882 8.876 8.876 22,907 +0.12(+1.41%)
Nov 21, 2003 8.808 8.882 8.753 8.753 17,708 -0.06(-0.63%)
Nov 20, 2003 8.808 8.808 8.808 8.808 21,282 -0.07(-0.76%)
Nov 19, 2003 8.974 8.974 8.839 8.876 12,184 -0.02(-0.28%)
Nov 18, 2003 8.913 9.005 8.901 8.901 10,722 -0.07(-0.82%)
Nov 17, 2003 8.981 8.981 8.974 8.974 38,503 -0.17(-1.88%)
Nov 14, 2003 9.141 9.190 9.018 9.147 98,776 +0.14(+1.50%)
Nov 13, 2003 8.833 9.011 8.821 9.011 31,030 +0.26(+2.95%)
Nov 12, 2003 8.753 8.753 8.753 8.753 1,462 +0.16(+1.86%)
Nov 11, 2003 8.642 8.642 8.593 8.593 10,884 -0.15(-1.76%)
Nov 10, 2003 8.790 8.790 8.722 8.747 57,836 -0.05(-0.56%)
Nov 07, 2003 8.722 8.796 8.716 8.796 12,672 +0.14(+1.56%)
Nov 06, 2003 8.642 8.667 8.568 8.661 12,184 +0.10(+1.22%)
Nov 05, 2003 8.531 8.574 8.531 8.556 41,427 -0.01(-0.07%)
Nov 04, 2003 8.531 8.636 8.531 8.562 11,234 -0.09(-1.07%)
Nov 03, 2003 8.802 8.802 8.661 8.654 31,460 -0.14(-1.61%)
Oct 31, 2003 8.802 8.802 8.796 8.796 19,170 -0.05(-0.56%)
Oct 30, 2003 8.839 8.845 8.839 8.845 20,307 -0.01(-0.14%)
Oct 29, 2003 8.857 8.864 8.857 8.857 39,315 +0.04(+0.49%)
Oct 28, 2003 8.814 8.814 8.814 8.814 7,473 +0.08(+0.92%)
Oct 27, 2003 8.648 8.734 8.630 8.734 15,433 +0.12(+1.43%)
Oct 24, 2003 8.537 8.611 8.537 8.611 649 +0.10(+1.23%)
Oct 23, 2003 8.494 8.519 8.494 8.507 13,646 +0.01(+0.14%)
Oct 22, 2003 8.531 8.531 8.476 8.494 3,899 -0.21(-2.40%)
Oct 21, 2003 8.704 8.704 8.704 8.704 5,036 +0.00(+0.00%)
Oct 20, 2003 8.710 8.710 8.661 8.704 18,520 -0.10(-1.19%)
Oct 17, 2003 8.808 8.808 8.808 8.808 0 +0.00(+0.00%)
Oct 16, 2003 8.771 8.808 8.771 8.808 3,411 +0.00(+0.00%)
Oct 15, 2003 8.796 8.814 8.777 8.808 116,972 -0.04(-0.42%)
Oct 14, 2003 8.630 8.845 8.617 8.845 10,884 +0.24(+2.79%)
Oct 13, 2003 8.679 8.679 8.679 8.605 2,599 -0.02(-0.21%)
Oct 10, 2003 8.673 8.710 8.624 8.624 41,102 +0.03(+0.36%)
Oct 09, 2003 8.691 8.691 8.593 8.593 22,582 -0.07(-0.85%)
Oct 08, 2003 8.556 8.679 8.556 8.667 12,834 +0.14(+1.59%)
Oct 07, 2003 8.507 8.531 8.488 8.531 6,011 +0.06(+0.65%)
Oct 06, 2003 8.451 8.476 8.396 8.476 17,708 +0.20(+2.46%)
Oct 03, 2003 8.267 8.273 8.267 8.273 7,310 +0.19(+2.36%)
Oct 02, 2003 8.076 8.082 8.076 8.082 118,109 +0.17(+2.10%)
Oct 01, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 30, 2003 8.211 8.211 7.916 7.916 8,285 -0.34(-4.17%)
Sep 29, 2003 8.107 8.260 8.107 8.260 43,702 +0.19(+2.36%)
Sep 26, 2003 8.070 8.070 8.070 8.070 5,848 +0.00(+0.00%)
Sep 25, 2003 8.070 8.070 8.070 8.070 13,646 -0.11(-1.35%)
Sep 24, 2003 8.390 8.390 8.285 8.180 4,711 -0.04(-0.52%)
Sep 23, 2003 8.223 8.223 8.223 8.223 13,159 -0.05(-0.60%)
Sep 22, 2003 8.267 8.273 8.267 8.273 4,061 -0.09(-1.03%)
Sep 19, 2003 8.316 8.390 8.316 8.359 2,112 +0.03(+0.37%)
Sep 18, 2003 8.427 8.427 8.328 8.328 7,148 +0.14(+1.73%)
Sep 17, 2003 8.187 8.187 8.187 8.187 0 +0.00(+0.00%)
Sep 16, 2003 8.230 8.230 8.230 8.187 2,599 -0.12(-1.41%)
Sep 15, 2003 8.303 8.310 8.193 8.303 2,761 +0.03(+0.37%)
Sep 12, 2003 8.273 8.273 8.193 8.273 10,722 +0.17(+2.13%)
Sep 11, 2003 8.211 8.211 8.100 8.100 4,061 -0.01(-0.08%)
Sep 10, 2003 8.033 8.150 8.008 8.107 127,370 -0.18(-2.23%)
Sep 09, 2003 8.334 8.340 8.230 8.291 17,708 -0.07(-0.88%)
Sep 08, 2003 8.310 8.371 8.162 8.365 56,861 +0.14(+1.65%)
Sep 05, 2003 8.107 8.230 8.107 8.230 179,032 +0.12(+1.52%)
Sep 04, 2003 7.946 8.107 7.946 8.107 260,751 +0.06(+0.69%)
Sep 03, 2003 8.143 8.143 7.971 8.051 252,790 +0.17(+2.11%)
Sep 02, 2003 7.854 7.953 7.823 7.885 28,593 +0.19(+2.48%)
Aug 29, 2003 7.768 7.768 7.694 7.694 11,859 -0.07(-0.95%)
Aug 28, 2003 7.750 7.774 7.626 7.768 6,660 +0.09(+1.12%)
Aug 27, 2003 7.663 7.713 7.565 7.682 387,633 +0.02(+0.24%)
Aug 26, 2003 7.534 7.663 7.509 7.663 71,645 +0.02(+0.32%)
Aug 25, 2003 7.706 7.756 7.633 7.639 8,448 -0.14(-1.82%)
Aug 22, 2003 7.965 7.965 7.780 7.780 267,412 -0.09(-1.10%)
Aug 21, 2003 7.916 8.020 7.860 7.866 9,422 -0.05(-0.62%)
Aug 20, 2003 7.903 7.990 7.848 7.916 233,132 +0.01(+0.08%)
Aug 19, 2003 7.731 7.910 7.731 7.910 96,989 +0.16(+2.07%)
Aug 18, 2003 7.657 7.750 7.639 7.750 155,963 -0.04(-0.47%)
Aug 15, 2003 7.786 7.786 7.786 7.786 649 -0.02(-0.24%)
Aug 14, 2003 7.700 7.817 7.669 7.805 4,548 +0.04(+0.56%)
Aug 13, 2003 7.768 7.768 7.762 7.762 1,299 +0.18(+2.35%)
Aug 12, 2003 7.559 7.688 7.559 7.583 2,112 +0.02(+0.33%)
Aug 11, 2003 7.596 7.596 7.448 7.559 10,072 -0.04(-0.57%)
Aug 08, 2003 7.614 7.620 7.602 7.602 4,386 +0.10(+1.40%)
Aug 07, 2003 7.485 7.565 7.485 7.497 55,399 -0.14(-1.77%)
Aug 06, 2003 7.719 7.719 7.633 7.633 2,112 -0.06(-0.80%)
Aug 05, 2003 7.669 7.786 7.669 7.694 23,232 -0.01(-0.08%)
Aug 04, 2003 7.645 7.700 7.602 7.700 273,260 +0.14(+1.87%)
Aug 01, 2003 7.534 7.559 7.528 7.559 14,459 +0.06(+0.74%)
Jul 31, 2003 7.676 7.682 7.503 7.503 22,907 -0.17(-2.25%)
Jul 30, 2003 7.577 7.676 7.577 7.676 22,257 -0.06(-0.72%)
Jul 29, 2003 7.700 7.768 7.639 7.731 57,511 -0.08(-1.02%)
Jul 28, 2003 7.842 7.842 7.700 7.811 16,733 +0.04(+0.48%)
Jul 25, 2003 7.608 7.774 7.608 7.774 6,011 +0.26(+3.52%)
Jul 24, 2003 7.571 7.651 7.509 7.509 12,509 +0.01(+0.08%)
Jul 23, 2003 7.429 7.503 7.429 7.503 1,462 +0.12(+1.67%)
Jul 22, 2003 7.442 7.485 7.380 7.380 10,072 -0.06(-0.83%)
Jul 21, 2003 7.466 7.466 7.442 7.442 10,560 +0.09(+1.17%)
Jul 18, 2003 7.399 7.442 7.331 7.356 19,008 +0.14(+1.96%)
Jul 17, 2003 7.214 7.214 7.214 7.214 812 -0.15(-2.09%)
Jul 16, 2003 7.356 7.368 7.331 7.368 4,548 -0.03(-0.42%)
Jul 15, 2003 7.479 7.528 7.393 7.399 13,809 +0.10(+1.35%)
Jul 14, 2003 7.448 7.473 7.300 7.300 5,361 +0.01(+0.17%)
Jul 11, 2003 7.319 7.319 7.245 7.288 11,697 +0.02(+0.25%)
Jul 10, 2003 7.263 7.276 7.263 7.269 15,433 -0.18(-2.40%)
Jul 09, 2003 7.399 7.448 7.368 7.448 3,736 +0.07(+0.92%)
Jul 08, 2003 7.331 7.405 7.312 7.380 6,173 +0.08(+1.10%)
Jul 07, 2003 7.300 7.393 7.294 7.300 18,033 +0.07(+1.02%)
Jul 03, 2003 7.146 7.232 7.146 7.226 36,228 -0.01(-0.17%)
Jul 02, 2003 7.232 7.239 7.232 7.239 7,148 +0.04(+0.60%)
Jul 01, 2003 7.196 7.196 7.048 7.196 15,271 +0.04(+0.60%)
Jun 30, 2003 7.208 7.208 7.146 7.152 2,274 +0.07(+0.96%)
Jun 27, 2003 7.226 7.226 7.085 7.085 324 +0.06(+0.79%)
Jun 26, 2003 6.968 7.029 6.968 7.029 13,484 +0.10(+1.51%)
Jun 25, 2003 7.091 7.091 6.925 6.925 47,601 -0.18(-2.60%)
Jun 24, 2003 7.085 7.165 7.085 7.109 3,086 -0.07(-0.94%)
Jun 23, 2003 7.232 7.232 7.177 7.177 7,310 -0.12(-1.69%)
Jun 20, 2003 7.269 7.473 7.269 7.300 23,069 -0.16(-2.15%)
Jun 19, 2003 7.423 7.509 7.393 7.460 9,422 -0.02(-0.25%)
Jun 18, 2003 7.559 7.559 7.479 7.479 6,173 -0.04(-0.57%)
Jun 17, 2003 7.540 7.540 7.522 7.522 7,310 -0.02(-0.24%)
Jun 16, 2003 7.405 7.540 7.399 7.540 2,761 +0.10(+1.32%)
Jun 13, 2003 7.374 7.442 7.331 7.442 8,285 -0.02(-0.25%)
Jun 12, 2003 7.454 7.509 7.429 7.460 3,249 +0.02(+0.33%)
Jun 11, 2003 7.337 7.436 7.337 7.436 20,957 +0.16(+2.20%)
Jun 10, 2003 7.356 7.356 7.263 7.276 10,560 -0.05(-0.67%)
Jun 09, 2003 7.239 7.337 7.232 7.325 8,935 +0.15(+2.15%)
Jun 06, 2003 7.282 7.282 7.171 7.171 27,618 -0.04(-0.60%)
Jun 05, 2003 7.214 7.214 7.214 7.214 2,924 +0.04(+0.60%)
Jun 04, 2003 7.152 7.171 7.029 7.171 5,198 +0.09(+1.22%)
Jun 03, 2003 7.134 7.165 7.085 7.085 2,274 -0.17(-2.37%)
Jun 02, 2003 7.263 7.288 7.152 7.257 5,036 +0.04(+0.51%)
May 30, 2003 7.196 7.220 7.196 7.220 14,459 +0.05(+0.69%)
May 29, 2003 7.165 7.171 7.140 7.171 3,574 +0.03(+0.43%)
May 28, 2003 7.017 7.140 7.017 7.140 17,545 +0.23(+3.39%)
May 27, 2003 6.894 7.023 6.845 6.906 9,585 +0.01(+0.18%)
May 23, 2003 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
May 22, 2003 6.826 6.894 6.826 6.894 3,411 +0.07(+0.99%)
May 21, 2003 6.826 6.826 6.826 6.826 812 -0.06(-0.81%)
May 20, 2003 6.783 6.882 6.783 6.882 1,624 +0.10(+1.45%)
May 19, 2003 6.771 6.783 6.771 6.783 26,156 -0.25(-3.59%)
May 16, 2003 7.035 7.035 7.035 7.035 162 +0.09(+1.24%)
May 15, 2003 7.048 7.048 6.949 6.949 6,011 +0.01(+0.18%)
May 14, 2003 7.017 7.017 6.925 6.937 13,971 -0.17(-2.42%)
May 13, 2003 6.955 7.109 6.955 7.109 17,058 +0.07(+0.96%)
May 12, 2003 6.955 7.048 6.931 7.042 9,747 +0.09(+1.24%)
May 09, 2003 6.832 6.955 6.832 6.955 2,924 +0.13(+1.89%)
May 08, 2003 6.826 6.826 6.826 6.826 162 -0.12(-1.77%)
May 07, 2003 6.986 6.986 6.839 6.949 17,545 -0.14(-1.91%)
May 06, 2003 7.066 7.171 7.060 7.085 19,170 -0.01(-0.09%)
May 05, 2003 6.986 7.097 6.986 7.091 28,755 +0.25(+3.60%)
May 02, 2003 6.875 6.875 6.783 6.845 6,011 +0.03(+0.45%)
May 01, 2003 6.808 6.888 6.808 6.814 10,072 -0.03(-0.45%)
Apr 30, 2003 6.826 6.845 6.826 6.845 5,686 +0.07(+1.09%)
Apr 29, 2003 6.678 6.789 6.678 6.771 6,660 +0.20(+3.00%)
Apr 28, 2003 6.383 6.574 6.383 6.574 974 +0.21(+3.29%)
Apr 25, 2003 6.451 6.451 6.365 6.365 649 -0.15(-2.27%)
Apr 24, 2003 6.402 6.512 6.402 6.512 1,624 +0.18(+2.82%)
Apr 23, 2003 6.334 6.334 6.334 6.334 487 -0.03(-0.48%)
Apr 22, 2003 6.285 6.365 6.278 6.365 649 +0.16(+2.58%)
Apr 21, 2003 6.309 6.309 6.198 6.205 1,462 -0.09(-1.47%)
Apr 17, 2003 6.291 6.297 6.291 6.297 812 +0.09(+1.49%)
Apr 16, 2003 6.168 6.205 6.168 6.205 1,949 +0.05(+0.80%)
Apr 15, 2003 6.155 6.155 6.155 6.155 812 +0.06(+0.91%)
Apr 14, 2003 6.100 6.100 6.100 6.100 162 +0.07(+1.12%)
Apr 11, 2003 5.989 6.032 5.989 6.032 9,260 -0.06(-0.91%)
Apr 10, 2003 6.088 6.088 6.088 6.088 162 +0.06(+0.92%)
Apr 09, 2003 6.032 6.051 6.001 6.032 1,651,424 +0.03(+0.51%)
Apr 08, 2003 6.038 6.081 5.995 6.001 8,610 -0.15(-2.50%)
Apr 07, 2003 6.075 6.155 6.075 6.155 6,660 +0.17(+2.77%)
Apr 04, 2003 5.989 5.989 5.989 5.989 15,596 +0.06(+1.04%)
Apr 03, 2003 5.928 5.928 5.928 5.928 487 +0.02(+0.31%)
Apr 02, 2003 5.798 5.909 5.798 5.909 7,960 +0.14(+2.35%)
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.