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

Marathon Oil (NY: MRO )

26.85 -1.09 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 15.01 15.20 14.77 15.20 12,003,742 +0.20(+1.33%)
Jan 30, 2017 15.67 15.73 14.84 15.00 15,009,213 -0.80(-5.05%)
Jan 27, 2017 16.04 16.06 15.68 15.79 7,103,462 -0.31(-1.92%)
Jan 26, 2017 16.15 16.27 16.00 16.10 7,691,910 +0.00(+0.00%)
Jan 25, 2017 16.05 16.22 16.03 16.10 8,876,656 +0.05(+0.28%)
Jan 24, 2017 15.92 16.25 15.88 16.06 9,165,328 +0.25(+1.61%)
Jan 23, 2017 15.86 15.98 15.67 15.80 10,487,420 -0.17(-1.08%)
Jan 20, 2017 15.87 16.10 15.80 15.98 12,322,344 +0.31(+1.97%)
Jan 19, 2017 15.72 15.88 15.61 15.67 6,908,013 -0.05(-0.35%)
Jan 18, 2017 15.66 15.85 15.56 15.72 10,236,317 -0.10(-0.63%)
Jan 17, 2017 15.99 16.06 15.79 15.82 7,566,621 -0.01(-0.06%)
Jan 13, 2017 15.83 15.83 15.83 0 +0.01(+0.06%)
Jan 12, 2017 16.36 16.42 15.72 15.82 11,333,894 -0.23(-1.41%)
Jan 11, 2017 15.93 16.11 15.85 16.05 10,787,441 +0.19(+1.20%)
Jan 10, 2017 15.88 15.95 15.74 15.86 7,682,169 +0.07(+0.46%)
Jan 09, 2017 16.00 16.10 15.79 15.79 9,771,955 -0.44(-2.68%)
Jan 06, 2017 16.48 16.48 16.18 16.22 8,606,180 -0.27(-1.65%)
Jan 05, 2017 16.42 16.57 16.22 16.49 10,763,234 +0.12(+0.72%)
Jan 04, 2017 16.07 16.41 15.91 16.38 10,271,610 +0.26(+1.63%)
Jan 03, 2017 16.09 16.38 15.69 16.11 14,907,323 +0.41(+2.60%)
Dec 30, 2016 15.70 15.70 15.70 0 -0.24(-1.48%)
Dec 29, 2016 16.13 16.18 15.82 15.94 7,737,197 -0.25(-1.57%)
Dec 28, 2016 16.43 16.59 16.18 16.19 9,183,835 -0.26(-1.60%)
Dec 27, 2016 16.42 16.51 16.33 16.46 5,932,252 +0.07(+0.44%)
Dec 23, 2016 16.38 16.38 16.38 0 +0.02(+0.11%)
Dec 22, 2016 16.44 16.65 16.33 16.37 10,106,502 -0.04(-0.22%)
Dec 21, 2016 16.84 16.87 16.37 16.40 9,002,521 -0.21(-1.26%)
Dec 20, 2016 16.88 17.05 16.55 16.61 11,149,225 -0.18(-1.08%)
Dec 19, 2016 16.92 16.96 16.60 16.79 11,828,679 -0.07(-0.43%)
Dec 16, 2016 16.64 17.25 16.53 16.87 22,713,686 +0.32(+1.92%)
Dec 15, 2016 16.20 16.87 15.93 16.55 19,906,120 +0.04(+0.22%)
Dec 14, 2016 16.87 17.19 16.48 16.51 23,492,080 -0.54(-3.19%)
Dec 13, 2016 17.06 17.24 16.62 17.06 19,795,404 +0.28(+1.68%)
Dec 12, 2016 17.37 17.49 16.77 16.77 23,717,776 +0.22(+1.31%)
Dec 09, 2016 16.84 16.86 16.40 16.56 12,124,570 -0.12(-0.71%)
Dec 08, 2016 16.78 16.86 16.48 16.67 15,988,178 -0.04(-0.22%)
Dec 07, 2016 16.52 16.77 16.41 16.71 15,625,927 +0.06(+0.38%)
Dec 06, 2016 16.44 16.89 16.27 16.65 15,379,341 -0.04(-0.22%)
Dec 05, 2016 16.83 16.99 16.59 16.68 15,464,226 +0.17(+1.04%)
Dec 02, 2016 16.18 16.68 16.18 16.51 18,384,288 +0.28(+1.73%)
Dec 01, 2016 17.35 17.36 15.95 16.23 39,800,312 -0.15(-0.94%)
Nov 30, 2016 14.86 16.83 14.86 16.38 82,201,288 +2.82(+20.80%)
Nov 29, 2016 13.74 13.75 13.35 13.56 22,371,430 -0.54(-3.80%)
Nov 28, 2016 15.01 15.04 14.07 14.10 22,134,666 -0.67(-4.55%)
Nov 25, 2016 15.09 15.09 14.64 14.77 8,731,632 -0.45(-2.98%)
Nov 23, 2016 15.22 15.22 15.22 0 +0.21(+1.39%)
Nov 22, 2016 14.89 15.18 14.52 15.01 19,750,342 +0.06(+0.42%)
Nov 21, 2016 14.59 15.04 14.55 14.95 21,716,376 +0.78(+5.51%)
Nov 18, 2016 14.08 14.36 14.05 14.17 15,424,756 +0.15(+1.04%)
Nov 17, 2016 14.33 14.58 14.01 14.03 19,614,418 -0.09(-0.64%)
Nov 16, 2016 14.11 14.45 13.93 14.12 18,153,250 -0.13(-0.89%)
Nov 15, 2016 13.83 14.38 13.74 14.24 22,517,416 +0.70(+5.16%)
Nov 14, 2016 13.34 13.61 13.11 13.54 16,669,122 +0.08(+0.61%)
Nov 11, 2016 13.51 13.62 12.99 13.46 15,087,764 -0.23(-1.65%)
Nov 10, 2016 13.32 13.77 13.23 13.69 21,289,544 +0.24(+1.75%)
Nov 09, 2016 12.82 13.63 12.82 13.45 24,723,050 +0.57(+4.42%)
Nov 08, 2016 12.69 12.99 12.66 12.88 12,174,172 +0.09(+0.71%)
Nov 07, 2016 12.75 12.89 12.58 12.79 17,780,074 +0.42(+3.36%)
Nov 04, 2016 12.58 12.83 12.35 12.38 32,117,072 -0.42(-3.25%)
Nov 03, 2016 12.45 13.35 12.40 12.79 42,388,008 +1.24(+10.72%)
Nov 02, 2016 11.81 11.84 11.18 11.56 28,944,562 -0.44(-3.69%)
Nov 01, 2016 12.09 12.23 11.64 12.00 18,292,492 +0.08(+0.68%)
Oct 31, 2016 12.34 12.37 11.88 11.92 17,858,522 -0.49(-3.94%)
Oct 28, 2016 12.55 12.86 12.34 12.41 21,064,154 -0.21(-1.65%)
Oct 27, 2016 12.97 13.02 12.55 12.61 20,388,688 -0.27(-2.11%)
Oct 26, 2016 12.65 13.01 12.57 12.88 14,952,519 +0.06(+0.49%)
Oct 25, 2016 13.07 13.25 12.79 12.82 10,871,188 -0.37(-2.81%)
Oct 24, 2016 13.19 13.35 12.89 13.19 11,141,741 -0.05(-0.34%)
Oct 21, 2016 13.17 13.34 13.11 13.24 9,240,441 -0.05(-0.41%)
Oct 20, 2016 13.08 13.29 12.90 13.29 14,212,081 +0.05(+0.34%)
Oct 19, 2016 12.97 13.44 12.94 13.25 17,471,084 +0.41(+3.17%)
Oct 18, 2016 13.02 13.04 12.67 12.84 17,405,718 +0.02(+0.14%)
Oct 17, 2016 13.01 13.16 12.69 12.82 14,790,832 -0.36(-2.74%)
Oct 14, 2016 13.45 13.51 13.15 13.18 12,293,815 -0.18(-1.35%)
Oct 13, 2016 13.35 13.50 13.15 13.36 13,947,885 -0.14(-1.07%)
Oct 12, 2016 13.56 13.62 13.37 13.51 13,033,609 -0.13(-0.93%)
Oct 11, 2016 14.11 14.15 13.49 13.63 17,689,460 -0.58(-4.07%)
Oct 10, 2016 14.32 14.42 14.11 14.21 11,671,004 +0.14(+1.03%)
Oct 07, 2016 14.57 14.63 14.01 14.07 18,670,034 -0.47(-3.23%)
Oct 06, 2016 14.71 14.77 14.30 14.54 14,938,673 -0.04(-0.25%)
Oct 05, 2016 14.40 14.83 14.35 14.58 19,531,286 +0.44(+3.14%)
Oct 04, 2016 14.48 14.59 14.03 14.13 15,204,291 -0.32(-2.19%)
Oct 03, 2016 14.37 14.55 14.11 14.45 11,569,948 +0.15(+1.08%)
Sep 30, 2016 14.42 14.61 14.25 14.30 21,342,010 -0.08(-0.57%)
Sep 29, 2016 13.82 14.69 13.82 14.38 38,663,820 +0.65(+4.74%)
Sep 28, 2016 12.85 13.78 12.52 13.73 34,185,488 +1.01(+7.97%)
Sep 27, 2016 12.80 12.86 12.57 12.71 17,695,880 -0.32(-2.43%)
Sep 26, 2016 13.16 13.42 13.00 13.03 13,173,545 -0.07(-0.55%)
Sep 23, 2016 13.30 13.65 12.89 13.10 24,366,214 -0.34(-2.56%)
Sep 22, 2016 13.38 13.77 13.33 13.45 18,840,426 +0.20(+1.50%)
Sep 21, 2016 12.76 13.27 12.72 13.25 20,854,732 +0.71(+5.62%)
Sep 20, 2016 12.68 12.93 12.48 12.54 17,655,454 -0.20(-1.56%)
Sep 19, 2016 13.11 13.23 12.73 12.74 14,229,967 -0.14(-1.05%)
Sep 16, 2016 12.61 12.91 12.57 12.88 14,329,597 -0.02(-0.14%)
Sep 15, 2016 12.77 13.11 12.73 12.89 13,523,351 +0.23(+1.78%)
Sep 14, 2016 12.93 13.18 12.61 12.67 20,836,112 -0.30(-2.30%)
Sep 13, 2016 13.64 13.65 12.88 12.97 31,902,430 -1.02(-7.30%)
Sep 12, 2016 13.92 14.23 13.63 13.99 20,959,538 -0.18(-1.28%)
Sep 09, 2016 14.86 15.02 14.17 14.17 18,974,604 -0.97(-6.39%)
Sep 08, 2016 14.37 15.28 14.26 15.14 29,005,420 +0.95(+6.69%)
Sep 07, 2016 14.29 14.40 13.99 14.19 14,175,972 +0.05(+0.32%)
Sep 06, 2016 14.08 14.20 13.82 14.14 11,081,408 +0.14(+0.97%)
Sep 02, 2016 13.90 14.01 14.01 14.01 13,918,231 +0.34(+2.51%)
Sep 01, 2016 13.53 13.79 13.40 13.66 16,458,607 +0.08(+0.60%)
Aug 31, 2016 13.92 14.02 13.49 13.58 19,152,216 -0.48(-3.41%)
Aug 30, 2016 14.46 14.61 13.94 14.06 17,174,886 -0.40(-2.75%)
Aug 29, 2016 14.32 14.53 14.22 14.46 10,930,587 +0.04(+0.25%)
Aug 26, 2016 14.53 14.76 14.24 14.42 17,185,552 -0.05(-0.37%)
Aug 25, 2016 14.48 14.72 14.39 14.48 12,753,940 -0.05(-0.31%)
Aug 24, 2016 14.77 14.95 14.44 14.52 18,243,436 -0.33(-2.25%)
Aug 23, 2016 14.22 14.96 14.17 14.86 32,943,550 +0.71(+5.05%)
Aug 22, 2016 14.65 14.69 13.97 14.14 29,127,642 -1.05(-6.90%)
Aug 19, 2016 14.94 15.23 14.90 15.19 18,727,188 +0.11(+0.72%)
Aug 18, 2016 14.35 15.13 14.30 15.08 29,749,160 +0.89(+6.24%)
Aug 17, 2016 13.63 14.24 13.50 14.20 23,072,570 +0.48(+3.49%)
Aug 16, 2016 13.67 13.79 13.32 13.72 20,293,128 +0.24(+1.81%)
Aug 15, 2016 13.51 13.62 13.36 13.47 13,322,064 +0.21(+1.57%)
Aug 12, 2016 13.16 13.44 13.11 13.26 14,932,396 +0.24(+1.87%)
Aug 11, 2016 12.75 13.18 12.62 13.02 15,109,692 +0.42(+3.36%)
Aug 10, 2016 13.05 13.15 12.57 12.60 15,024,925 -0.40(-3.05%)
Aug 09, 2016 12.93 13.08 12.81 12.99 17,141,926 +0.15(+1.19%)
Aug 08, 2016 12.71 13.23 12.71 12.84 20,408,096 +0.34(+2.74%)
Aug 05, 2016 12.14 12.56 11.98 12.50 18,765,452 +0.41(+3.43%)
Aug 04, 2016 12.26 12.53 11.76 12.08 27,127,812 -0.01(-0.07%)
Aug 03, 2016 11.69 12.09 11.42 12.09 19,052,132 +0.47(+4.03%)
Aug 02, 2016 11.82 11.91 11.23 11.62 19,046,618 -0.02(-0.15%)
Aug 01, 2016 12.09 12.10 11.57 11.64 23,221,820 -0.65(-5.28%)
Jul 29, 2016 11.90 12.38 11.81 12.29 15,376,193 +0.26(+2.17%)
Jul 28, 2016 11.89 12.12 11.79 12.03 18,497,314 +0.20(+1.68%)
Jul 27, 2016 12.52 12.70 11.77 11.83 25,268,784 -0.59(-4.72%)
Jul 26, 2016 12.16 12.46 12.08 12.42 15,660,204 +0.18(+1.47%)
Jul 25, 2016 12.56 12.67 12.16 12.24 19,283,826 -0.48(-3.76%)
Jul 22, 2016 13.06 13.08 12.64 12.71 21,978,920 -0.28(-2.15%)
Jul 21, 2016 13.34 13.59 12.95 12.99 20,171,004 -0.38(-2.83%)
Jul 20, 2016 13.17 13.46 12.74 13.37 19,470,166 +0.08(+0.61%)
Jul 19, 2016 13.57 13.63 13.20 13.29 14,237,976 -0.39(-2.83%)
Jul 18, 2016 13.55 13.71 13.27 13.68 16,221,753 -0.03(-0.20%)
Jul 15, 2016 13.89 13.98 13.61 13.71 16,976,740 -0.05(-0.39%)
Jul 14, 2016 14.01 14.20 13.71 13.76 13,507,687 -0.02(-0.13%)
Jul 13, 2016 13.91 14.18 13.63 13.78 25,133,834 -0.28(-1.99%)
Jul 12, 2016 13.54 14.17 13.53 14.06 24,368,272 +0.82(+6.19%)
Jul 11, 2016 13.52 13.64 13.21 13.24 13,874,253 -0.21(-1.54%)
Jul 08, 2016 13.57 13.28 13.23 13.44 19,222,166 +0.16(+1.22%)
Jul 07, 2016 13.70 13.88 13.12 13.28 20,887,560 -0.09(-0.67%)
Jul 06, 2016 13.12 13.52 13.00 13.37 17,473,498 +0.11(+0.82%)
Jul 05, 2016 13.71 13.90 13.02 13.26 23,446,994 -0.87(-6.12%)
Jul 01, 2016 13.41 14.13 14.13 14.13 22,073,666 +0.60(+4.46%)
Jun 30, 2016 13.53 13.65 13.30 13.53 17,014,224 -0.12(-0.86%)
Jun 29, 2016 13.53 13.92 13.37 13.64 26,812,884 +0.32(+2.44%)
Jun 28, 2016 12.87 13.36 12.77 13.32 21,201,368 +1.01(+8.20%)
Jun 27, 2016 12.89 12.99 11.82 12.31 26,608,092 -0.84(-6.37%)
Jun 24, 2016 12.89 13.46 12.89 13.15 37,098,084 -0.61(-4.45%)
Jun 23, 2016 13.53 13.77 13.31 13.76 21,622,938 +0.47(+3.52%)
Jun 22, 2016 13.63 13.79 13.12 13.29 23,613,056 -0.31(-2.25%)
Jun 21, 2016 13.28 13.68 12.80 13.60 38,228,760 +0.55(+4.21%)
Jun 20, 2016 12.48 13.27 12.46 13.05 43,853,428 +1.19(+10.03%)
Jun 17, 2016 11.70 12.06 11.65 11.86 19,841,480 +0.44(+3.87%)
Jun 16, 2016 11.62 11.63 11.01 11.42 18,578,544 -0.35(-2.99%)
Jun 15, 2016 11.77 12.16 11.62 11.77 14,523,054 -0.15(-1.29%)
Jun 14, 2016 11.95 12.16 11.57 11.92 13,436,325 -0.04(-0.38%)
Jun 13, 2016 11.93 12.35 11.85 11.97 18,901,112 -0.13(-1.04%)
Jun 10, 2016 12.59 12.61 12.07 12.09 18,633,900 -0.76(-5.89%)
Jun 09, 2016 12.78 13.04 12.71 12.85 15,684,775 -0.24(-1.86%)
Jun 08, 2016 13.52 13.65 12.99 13.09 22,458,782 -0.08(-0.62%)
Jun 07, 2016 12.75 13.29 12.59 13.17 26,834,182 +0.59(+4.73%)
Jun 06, 2016 12.30 12.62 12.18 12.58 18,081,438 +0.58(+4.80%)
Jun 03, 2016 12.04 12.23 11.78 12.00 16,388,606 -0.05(-0.45%)
Jun 02, 2016 11.72 12.14 11.68 12.06 15,497,702 +0.14(+1.13%)
Jun 01, 2016 11.61 12.00 11.42 11.92 19,019,446 +0.14(+1.22%)
May 31, 2016 11.81 12.24 11.66 11.78 21,835,946 +0.15(+1.32%)
May 27, 2016 11.77 11.62 11.62 11.62 17,907,250 -0.24(-2.05%)
May 26, 2016 12.44 12.52 11.87 11.87 19,134,234 -0.33(-2.73%)
May 25, 2016 11.92 12.26 11.84 12.20 18,865,314 +0.47(+3.99%)
May 24, 2016 11.93 11.98 11.62 11.73 20,448,700 -0.15(-1.29%)
May 23, 2016 11.60 11.98 11.56 11.89 18,730,478 +0.07(+0.61%)
May 20, 2016 11.56 11.81 11.34 11.81 19,063,416 +0.33(+2.91%)
May 19, 2016 11.13 11.61 10.91 11.48 19,201,870 +0.07(+0.63%)
May 18, 2016 11.52 11.79 11.31 11.41 16,703,295 -0.18(-1.56%)
May 17, 2016 11.62 11.89 11.43 11.59 17,937,640 +0.07(+0.63%)
May 16, 2016 11.51 11.83 11.44 11.52 19,188,810 +0.48(+4.33%)
May 13, 2016 10.98 11.32 10.93 11.04 16,824,650 -0.03(-0.24%)
May 12, 2016 11.42 11.79 10.91 11.07 27,937,822 -0.12(-1.04%)
May 11, 2016 10.69 11.51 10.39 11.18 25,418,662 +0.47(+4.36%)
May 10, 2016 10.36 10.72 10.33 10.72 19,054,692 +0.45(+4.37%)
May 09, 2016 10.67 10.73 10.12 10.27 23,686,704 -0.53(-4.90%)
May 06, 2016 10.65 11.25 10.57 10.80 24,104,814 -0.04(-0.33%)
May 05, 2016 11.44 11.50 10.67 10.83 29,977,990 -0.09(-0.82%)
May 04, 2016 11.53 11.74 10.85 10.92 28,173,582 -0.56(-4.85%)
May 03, 2016 11.79 12.02 11.23 11.48 28,289,472 -0.68(-5.61%)
May 02, 2016 12.58 12.64 11.77 12.16 29,215,418 -0.48(-3.83%)
Apr 29, 2016 13.05 13.35 12.31 12.64 31,162,408 -0.23(-1.81%)
Apr 28, 2016 13.27 13.52 12.86 12.88 23,915,282 -0.44(-3.30%)
Apr 27, 2016 13.19 13.59 12.98 13.32 33,333,780 +0.36(+2.77%)
Apr 26, 2016 12.64 13.05 12.46 12.96 27,057,096 +0.55(+4.41%)
Apr 25, 2016 12.79 12.82 12.30 12.41 24,098,996 -0.46(-3.56%)
Apr 22, 2016 12.54 12.92 12.52 12.87 29,926,190 +0.43(+3.46%)
Apr 21, 2016 12.73 12.79 12.36 12.44 26,245,188 -0.18(-1.42%)
Apr 20, 2016 12.47 12.87 12.12 12.62 29,481,302 +0.10(+0.79%)
Apr 19, 2016 12.15 12.72 12.07 12.52 30,754,732 +0.53(+4.42%)
Apr 18, 2016 11.03 12.15 11.03 11.99 26,720,506 +0.31(+2.69%)
Apr 15, 2016 11.60 11.86 11.43 11.68 21,767,812 -0.09(-0.76%)
Apr 14, 2016 11.68 11.87 11.42 11.77 23,634,316 +0.17(+1.47%)
Apr 13, 2016 11.64 11.94 11.23 11.60 34,336,500 -0.18(-1.52%)
Apr 12, 2016 10.80 12.02 10.65 11.77 48,938,764 +1.30(+12.43%)
Apr 11, 2016 10.70 10.91 10.43 10.47 27,160,690 -0.10(-0.93%)
Apr 08, 2016 10.46 10.57 10.24 10.57 27,180,108 +0.50(+4.99%)
Apr 07, 2016 9.764 10.13 9.674 10.07 26,027,754 +0.18(+1.82%)
Apr 06, 2016 9.701 10.11 9.585 9.890 29,233,300 +0.35(+3.67%)
Apr 05, 2016 9.333 9.755 9.262 9.540 23,798,234 +0.09(+0.95%)
Apr 04, 2016 9.441 9.872 9.342 9.450 24,388,958 -0.03(-0.28%)
Apr 01, 2016 9.648 9.683 9.320 9.477 32,375,588 -0.52(-5.21%)
Mar 31, 2016 9.441 10.09 9.351 9.998 44,799,048 +0.55(+5.79%)
Mar 30, 2016 9.630 9.692 9.190 9.450 24,829,822 +0.12(+1.25%)
Mar 29, 2016 8.903 9.396 8.768 9.333 26,649,188 +0.22(+2.36%)
Mar 28, 2016 9.271 9.369 8.804 9.118 25,189,038 -0.12(-1.26%)
Mar 24, 2016 8.768 9.235 9.235 9.235 32,290,154 +0.09(+0.98%)
Mar 23, 2016 10.15 10.08 9.087 9.145 34,842,280 -1.01(-9.90%)
Mar 22, 2016 10.11 10.39 10.10 10.15 25,546,798 -0.11(-1.05%)
Mar 21, 2016 10.29 10.63 10.11 10.26 29,617,020 -0.18(-1.72%)
Mar 18, 2016 10.52 10.66 10.05 10.44 45,950,732 +0.16(+1.57%)
Mar 17, 2016 10.52 10.54 10.15 10.28 34,282,312 -0.06(-0.61%)
Mar 16, 2016 10.40 10.62 9.953 10.34 36,310,680 +0.19(+1.86%)
Mar 15, 2016 9.737 10.15 9.513 10.15 26,640,104 +0.20(+1.98%)
Mar 14, 2016 9.746 10.16 9.584 9.953 31,694,880 -0.06(-0.63%)
Mar 11, 2016 9.998 10.19 9.827 10.02 35,486,244 +0.51(+5.38%)
Mar 10, 2016 9.253 9.531 8.992 9.504 37,875,896 +0.10(+1.05%)
Mar 09, 2016 9.432 9.585 9.046 9.405 34,386,060 +0.32(+3.56%)
Mar 08, 2016 9.728 9.755 8.903 9.082 39,648,728 -0.82(-8.25%)
Mar 07, 2016 9.980 10.40 9.621 9.899 64,060,172 +0.03(+0.27%)
Mar 04, 2016 9.298 9.477 9.046 9.872 96,938,344 +0.92(+10.33%)
Mar 03, 2016 8.104 8.974 8.054 8.948 72,909,696 +0.78(+9.56%)
Mar 02, 2016 7.126 8.212 7.090 8.167 83,031,608 +1.02(+14.32%)
Mar 01, 2016 7.368 7.242 6.785 7.144 305,271,776 -0.22(-3.05%)
Feb 29, 2016 7.619 7.655 7.153 7.368 42,700,188 +0.16(+2.24%)
Feb 26, 2016 6.955 7.359 6.812 7.207 40,583,064 +0.57(+8.66%)
Feb 25, 2016 6.506 6.668 6.246 6.632 23,177,296 +0.15(+2.35%)
Feb 24, 2016 6.058 6.506 5.977 6.480 20,941,742 +0.17(+2.70%)
Feb 23, 2016 6.551 6.695 6.192 6.309 31,260,252 -0.41(-6.14%)
Feb 22, 2016 6.255 6.731 6.152 6.722 38,502,980 +0.68(+11.29%)
Feb 19, 2016 6.148 6.174 5.887 6.040 43,105,356 -0.18(-2.89%)
Feb 18, 2016 6.821 6.839 6.013 6.219 61,271,616 -0.43(-6.48%)
Feb 17, 2016 6.883 6.928 6.058 6.650 70,860,704 +0.01(+0.14%)
Feb 16, 2016 6.964 7.036 6.444 6.641 24,983,998 -0.08(-1.20%)
Feb 12, 2016 6.480 6.722 6.722 6.722 33,904,736 +0.43(+6.85%)
Feb 11, 2016 6.166 6.505 5.810 6.291 41,351,520 -0.06(-0.98%)
Feb 10, 2016 6.443 6.790 6.247 6.353 24,362,372 -0.14(-2.19%)
Feb 09, 2016 6.799 6.870 6.269 6.496 28,041,852 -0.47(-6.78%)
Feb 08, 2016 7.360 7.539 6.799 6.968 51,131,728 -0.57(-7.57%)
Feb 05, 2016 8.082 8.109 7.432 7.539 33,188,574 -0.65(-7.94%)
Feb 04, 2016 8.510 9.160 8.100 8.189 37,593,080 -0.20(-2.44%)
Feb 03, 2016 8.038 8.403 7.548 8.394 26,749,698 +0.61(+7.78%)
Feb 02, 2016 8.305 8.327 7.748 7.788 22,395,966 -0.89(-10.27%)
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.