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:

PBF Energy Inc (NY: PBF )

9.010 USD -0.330 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.400 9.400 8.820 9.010 4,924,249 -0.33(-3.53%)
Jul 22, 2021 9.530 10.00 9.275 9.340 8,373,537 -1.12(-10.71%)
Jul 21, 2021 9.900 10.74 9.900 10.46 5,882,948 +0.79(+8.17%)
Jul 20, 2021 9.910 10.04 9.430 9.670 7,511,695 +0.25(+2.65%)
Jul 19, 2021 9.310 9.695 9.070 9.420 5,425,610 -0.32(-3.29%)
Jul 16, 2021 10.96 11.00 9.610 9.740 6,001,825 -1.05(-9.73%)
Jul 15, 2021 10.71 11.24 10.35 10.79 4,690,267 -0.10(-0.92%)
Jul 14, 2021 11.82 12.16 10.79 10.89 6,225,897 -1.34(-10.96%)
Jul 13, 2021 12.64 12.64 12.04 12.23 5,006,862 -0.66(-5.12%)
Jul 12, 2021 13.09 13.28 12.76 12.89 2,296,379 -0.47(-3.52%)
Jul 09, 2021 13.44 13.66 13.18 13.36 3,262,708 +0.15(+1.14%)
Jul 08, 2021 13.06 13.74 12.88 13.21 2,675,653 -0.26(-1.93%)
Jul 07, 2021 13.58 13.75 12.93 13.47 3,722,547 -0.21(-1.54%)
Jul 06, 2021 14.37 14.48 13.41 13.68 3,486,477 -0.69(-4.80%)
Jul 02, 2021 15.06 15.06 14.30 14.37 2,873,606 -0.78(-5.15%)
Jul 01, 2021 15.84 16.04 15.12 15.15 1,782,873 -0.15(-0.98%)
Jun 30, 2021 14.85 15.58 14.75 15.30 2,552,175 +0.56(+3.80%)
Jun 29, 2021 15.26 15.55 14.70 14.74 2,365,731 -0.42(-2.77%)
Jun 28, 2021 16.35 16.46 14.98 15.16 3,387,075 -1.39(-8.40%)
Jun 25, 2021 16.25 17.70 15.94 16.55 5,029,997 +0.44(+2.73%)
Jun 24, 2021 16.10 16.20 15.65 16.11 2,136,067 -0.10(-0.62%)
Jun 23, 2021 16.70 16.80 16.16 16.21 1,854,268 -0.10(-0.61%)
Jun 22, 2021 16.07 16.57 15.77 16.31 2,585,425 +0.09(+0.55%)
Jun 21, 2021 15.20 16.24 15.12 16.22 2,241,528 +1.12(+7.42%)
Jun 18, 2021 15.71 15.81 14.05 15.10 3,620,652 -0.81(-5.09%)
Jun 17, 2021 17.32 17.43 15.82 15.91 3,576,957 -1.35(-7.82%)
Jun 16, 2021 17.01 17.47 16.33 17.26 2,594,373 +0.07(+0.41%)
Jun 15, 2021 17.11 17.69 16.96 17.19 1,714,246 +0.20(+1.18%)
Jun 14, 2021 17.65 17.94 16.92 16.99 1,924,600 -0.58(-3.30%)
Jun 11, 2021 17.34 17.88 17.17 17.57 2,592,528 +0.92(+5.53%)
Jun 10, 2021 16.92 17.27 16.16 16.65 2,313,477 +0.09(+0.54%)
Jun 09, 2021 17.78 17.80 16.52 16.56 3,872,445 -1.10(-6.23%)
Jun 08, 2021 17.68 18.06 17.15 17.66 1,661,294 -0.23(-1.29%)
Jun 07, 2021 17.77 18.09 17.72 17.89 1,888,414 +0.32(+1.82%)
Jun 04, 2021 17.99 18.12 17.31 17.57 1,955,793 -0.19(-1.07%)
Jun 03, 2021 18.16 18.61 17.74 17.76 2,680,322 -0.62(-3.37%)
Jun 02, 2021 17.40 18.45 16.87 18.38 3,564,201 +1.16(+6.74%)
Jun 01, 2021 16.53 17.32 16.53 17.22 3,625,523 +1.08(+6.69%)
May 28, 2021 16.21 16.40 16.02 16.14 1,889,231 +0.01(+0.06%)
May 27, 2021 15.34 16.38 15.34 16.13 3,498,496 +0.64(+4.13%)
May 26, 2021 14.96 15.75 14.89 15.49 2,539,163 +0.60(+4.03%)
May 25, 2021 15.73 15.73 14.82 14.89 2,343,283 -0.87(-5.52%)
May 24, 2021 15.65 15.89 15.29 15.76 1,644,130 +0.21(+1.35%)
May 21, 2021 15.34 15.93 15.19 15.55 2,467,920 +0.55(+3.67%)
May 20, 2021 14.71 15.21 14.13 15.00 3,063,920 +0.39(+2.67%)
May 19, 2021 14.92 15.09 14.00 14.61 4,872,689 -1.00(-6.41%)
May 18, 2021 15.84 16.42 15.57 15.61 2,675,154 -0.22(-1.39%)
May 17, 2021 15.26 15.85 15.00 15.83 3,202,621 +0.44(+2.86%)
May 14, 2021 15.20 15.74 14.99 15.39 3,357,589 +0.51(+3.43%)
May 13, 2021 16.05 16.53 14.72 14.88 4,483,262 -1.47(-8.99%)
May 12, 2021 16.35 17.14 16.15 16.35 2,970,265 +0.16(+0.99%)
May 11, 2021 15.84 16.50 15.58 16.19 2,783,851 -0.05(-0.31%)
May 10, 2021 17.23 17.73 16.23 16.24 4,108,519 -0.39(-2.35%)
May 07, 2021 15.79 16.72 15.57 16.63 2,571,995 +0.52(+3.23%)
May 06, 2021 16.59 16.68 15.91 16.11 2,280,670 -0.48(-2.89%)
May 05, 2021 16.04 16.60 15.51 16.59 3,303,115 +0.88(+5.60%)
May 04, 2021 16.30 16.50 15.38 15.71 3,007,672 -0.55(-3.38%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.