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

Canadian Natural Resources Limited (NY: CNQ )

34.17 -0.64 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2006 11.45 11.65 11.39 11.44 4,763,827 +0.03(+0.30%)
Apr 27, 2006 11.32 11.72 11.16 11.40 5,832,688 -0.07(-0.60%)
Apr 26, 2006 11.69 11.81 11.42 11.47 6,685,777 -0.19(-1.65%)
Apr 25, 2006 12.08 12.12 11.60 11.66 7,117,321 -0.24(-2.03%)
Apr 24, 2006 12.01 12.06 11.82 11.91 5,775,850 -0.11(-0.89%)
Apr 21, 2006 11.75 12.03 11.75 12.01 5,372,199 +0.26(+2.18%)
Apr 20, 2006 12.09 12.14 11.71 11.76 5,874,790 -0.39(-3.18%)
Apr 19, 2006 11.85 12.15 11.73 12.14 5,761,115 +0.29(+2.47%)
Apr 18, 2006 11.75 11.97 11.64 11.85 6,263,706 +0.28(+2.40%)
Apr 17, 2006 11.59 11.68 11.54 11.57 3,762,854 +0.17(+1.47%)
Apr 13, 2006 11.36 11.44 11.12 11.40 3,741,277 +0.05(+0.44%)
Apr 12, 2006 11.52 11.55 11.19 11.36 4,459,641 -0.14(-1.24%)
Apr 11, 2006 11.59 11.63 11.23 11.50 5,666,386 +0.04(+0.36%)
Apr 10, 2006 11.40 11.59 11.39 11.46 6,212,657 +0.20(+1.77%)
Apr 07, 2006 11.17 11.33 11.08 11.26 6,614,730 -0.03(-0.30%)
Apr 06, 2006 11.26 11.37 11.12 11.29 6,283,178 +0.17(+1.57%)
Apr 05, 2006 10.89 11.12 10.80 11.12 5,397,986 +0.29(+2.70%)
Apr 04, 2006 10.81 10.95 10.71 10.82 4,912,236 +0.07(+0.64%)
Apr 03, 2006 11.23 11.23 10.65 10.75 4,707,515 +0.23(+2.19%)
Mar 31, 2006 10.58 10.64 10.41 10.52 5,836,372 -0.30(-2.77%)
Mar 30, 2006 11.07 11.19 10.83 10.83 4,568,579 -0.12(-1.06%)
Mar 29, 2006 10.84 11.01 10.76 10.94 6,895,760 +0.09(+0.86%)
Mar 28, 2006 10.77 10.99 10.75 10.85 5,322,729 +0.19(+1.76%)
Mar 27, 2006 10.60 10.79 10.48 10.66 3,482,877 -0.05(-0.50%)
Mar 24, 2006 10.59 10.83 10.55 10.71 4,665,940 +0.12(+1.17%)
Mar 23, 2006 10.54 10.64 10.35 10.59 5,630,073 +0.14(+1.33%)
Mar 22, 2006 10.39 10.63 10.32 10.45 4,836,979 -0.00(-0.02%)
Mar 21, 2006 10.26 10.65 10.26 10.45 5,219,053 +0.03(+0.29%)
Mar 20, 2006 10.50 10.72 10.34 10.42 4,904,342 -0.27(-2.49%)
Mar 17, 2006 10.92 10.94 10.68 10.69 4,723,304 -0.23(-2.09%)
Mar 16, 2006 10.73 11.14 10.72 10.92 6,030,567 +0.11(+1.02%)
Mar 15, 2006 10.74 10.85 10.64 10.81 6,157,399 -0.04(-0.37%)
Mar 14, 2006 10.83 11.00 10.61 10.85 7,959,359 +0.08(+0.74%)
Mar 13, 2006 10.56 10.87 10.55 10.77 5,281,680 +0.25(+2.42%)
Mar 10, 2006 10.45 10.64 10.37 10.51 4,668,571 +0.03(+0.29%)
Mar 09, 2006 10.64 10.78 10.39 10.48 6,907,864 +0.08(+0.73%)
Mar 08, 2006 10.68 10.77 10.13 10.41 13,295,771 -0.45(-4.17%)
Mar 07, 2006 10.92 10.99 10.64 10.86 5,281,153 -0.26(-2.36%)
Mar 06, 2006 11.40 11.44 10.98 11.12 5,669,017 -0.38(-3.27%)
Mar 03, 2006 11.40 11.55 11.23 11.50 5,551,658 +0.05(+0.40%)
Mar 02, 2006 11.00 11.54 10.93 11.45 10,678,614 +0.58(+5.31%)
Mar 01, 2006 10.50 11.01 10.45 10.87 7,250,995 +0.51(+4.88%)
Feb 28, 2006 10.40 10.51 10.22 10.37 6,353,172 -0.03(-0.31%)
Feb 27, 2006 10.63 10.75 10.39 10.40 6,268,442 -0.26(-2.48%)
Feb 24, 2006 10.64 10.90 10.62 10.66 8,708,772 +0.27(+2.63%)
Feb 23, 2006 10.28 10.62 10.22 10.39 6,731,563 -0.09(-0.82%)
Feb 22, 2006 10.67 10.70 10.40 10.48 4,765,405 -0.37(-3.45%)
Feb 21, 2006 11.02 11.02 10.75 10.85 7,478,871 +0.38(+3.61%)
Feb 17, 2006 10.38 10.56 10.29 10.47 8,312,488 +0.39(+3.82%)
Feb 16, 2006 9.881 10.10 9.816 10.09 8,461,424 +0.31(+3.17%)
Feb 15, 2006 10.32 10.33 9.738 9.776 9,667,642 -0.48(-4.65%)
Feb 14, 2006 9.995 10.26 9.706 10.25 8,715,088 +0.15(+1.47%)
Feb 13, 2006 10.26 10.37 9.987 10.11 7,684,118 -0.28(-2.69%)
Feb 10, 2006 10.58 10.70 10.21 10.38 8,227,232 -0.23(-2.17%)
Feb 09, 2006 11.17 11.37 10.58 10.61 10,510,732 -0.38(-3.47%)
Feb 08, 2006 11.40 11.40 10.88 11.00 14,348,844 -0.55(-4.76%)
Feb 07, 2006 12.14 12.14 11.25 11.55 12,527,412 -0.68(-5.56%)
Feb 06, 2006 12.01 12.23 11.97 12.23 7,032,591 +0.38(+3.24%)
Feb 03, 2006 11.73 11.85 11.41 11.84 6,081,615 +0.10(+0.81%)
Feb 02, 2006 11.83 11.87 11.47 11.75 7,974,621 -0.11(-0.96%)
Feb 01, 2006 11.78 12.19 11.59 11.86 10,909,121 +0.08(+0.68%)
Jan 31, 2006 11.74 11.89 11.60 11.78 8,346,696 -0.01(-0.05%)
Jan 30, 2006 11.40 11.89 11.39 11.79 4,575,421 +0.40(+3.49%)
Jan 27, 2006 11.37 11.55 11.34 11.39 4,041,779 +0.22(+1.97%)
Jan 26, 2006 10.92 11.20 10.61 11.17 5,646,387 +0.32(+2.94%)
Jan 25, 2006 11.36 11.40 10.80 10.85 8,006,723 -0.51(-4.45%)
Jan 24, 2006 11.21 11.44 11.09 11.36 5,414,827 -0.09(-0.78%)
Jan 23, 2006 10.89 11.46 10.75 11.44 9,038,220 +0.60(+5.52%)
Jan 20, 2006 10.91 11.14 10.84 10.85 10,493,892 +0.13(+1.24%)
Jan 19, 2006 10.25 10.75 10.22 10.71 4,461,746 +0.48(+4.70%)
Jan 18, 2006 10.50 10.50 10.04 10.23 6,733,668 -0.26(-2.50%)
Jan 17, 2006 10.49 10.55 10.28 10.49 4,384,910 +0.37(+3.66%)
Jan 13, 2006 9.877 10.15 9.841 10.12 3,641,285 +0.20(+2.01%)
Jan 12, 2006 9.974 10.14 9.866 9.925 5,650,597 +0.06(+0.66%)
Jan 11, 2006 9.953 9.974 9.784 9.860 4,030,201 -0.10(-0.99%)
Jan 10, 2006 9.999 10.02 9.902 9.959 2,977,128 +0.02(+0.15%)
Jan 09, 2006 9.881 10.01 9.793 9.944 3,975,469 +0.06(+0.62%)
Jan 06, 2006 9.879 9.978 9.803 9.883 3,661,810 +0.11(+1.09%)
Jan 05, 2006 9.951 9.964 9.723 9.776 4,943,286 -0.27(-2.69%)
Jan 04, 2006 9.668 10.07 9.577 10.05 6,084,247 +0.36(+3.75%)
Jan 03, 2006 9.429 9.734 9.429 9.683 7,034,170 +0.25(+2.70%)
Dec 30, 2005 9.406 9.518 9.282 9.429 3,157,114 +0.02(+0.24%)
Dec 29, 2005 9.396 9.546 9.345 9.406 2,678,205 -0.06(-0.58%)
Dec 28, 2005 9.216 9.544 9.182 9.461 3,802,325 +0.32(+3.51%)
Dec 27, 2005 9.368 9.372 8.988 9.140 3,927,052 -0.34(-3.63%)
Dec 23, 2005 9.411 9.558 9.297 9.484 3,036,071 -0.04(-0.42%)
Dec 22, 2005 9.774 9.782 9.508 9.524 3,412,883 -0.16(-1.61%)
Dec 21, 2005 9.710 9.786 9.603 9.679 3,800,746 +0.01(+0.12%)
Dec 20, 2005 9.691 9.729 9.596 9.668 4,707,515 +0.02(+0.20%)
Dec 19, 2005 9.740 9.890 9.611 9.649 3,574,975 -0.06(-0.67%)
Dec 16, 2005 9.930 9.944 9.714 9.714 4,833,821 -0.28(-2.81%)
Dec 15, 2005 10.06 10.23 9.847 9.995 5,469,559 -0.24(-2.38%)
Dec 14, 2005 10.05 10.27 9.957 10.24 9,700,271 +0.29(+2.96%)
Dec 13, 2005 9.795 10.15 9.772 9.944 8,546,154 +0.28(+2.91%)
Dec 12, 2005 9.687 9.734 9.615 9.662 5,147,480 +0.23(+2.42%)
Dec 09, 2005 9.430 9.539 9.389 9.434 4,925,919 -0.08(-0.84%)
Dec 08, 2005 9.415 9.563 9.244 9.514 6,611,573 +0.08(+0.87%)
Dec 07, 2005 9.448 9.470 9.191 9.432 7,052,063 +0.15(+1.58%)
Dec 06, 2005 9.206 9.404 9.073 9.286 5,358,516 +0.04(+0.43%)
Dec 05, 2005 9.254 9.406 9.216 9.246 6,600,521 +0.14(+1.59%)
Dec 02, 2005 9.009 9.159 8.978 9.102 5,768,483 +0.21(+2.42%)
Dec 01, 2005 8.693 8.925 8.672 8.887 7,028,381 +0.26(+3.00%)
Nov 30, 2005 8.551 8.750 8.505 8.629 4,781,720 +0.05(+0.55%)
Nov 29, 2005 8.800 8.836 8.539 8.581 6,029,514 -0.17(-1.95%)
Nov 28, 2005 8.807 8.876 8.701 8.752 6,812,609 -0.16(-1.77%)
Nov 25, 2005 8.847 8.931 8.796 8.910 1,103,595 +0.15(+1.71%)
Nov 23, 2005 8.874 8.874 8.625 8.760 4,747,512 -0.18(-1.98%)
Nov 22, 2005 8.811 8.942 8.684 8.936 5,571,130 +0.24(+2.78%)
Nov 21, 2005 8.741 8.764 8.575 8.695 6,085,825 +0.10(+1.15%)
Nov 18, 2005 8.803 8.864 8.511 8.596 6,787,874 -0.25(-2.84%)
Nov 17, 2005 9.159 9.235 8.802 8.847 6,026,883 -0.17(-1.94%)
Nov 16, 2005 8.591 9.030 8.579 9.022 5,819,005 +0.36(+4.15%)
Nov 15, 2005 8.560 8.840 8.551 8.663 7,314,674 +0.04(+0.44%)
Nov 14, 2005 8.855 8.912 8.534 8.625 6,784,190 -0.19(-2.18%)
Nov 11, 2005 8.526 8.817 8.401 8.817 6,677,883 +0.29(+3.36%)
Nov 10, 2005 8.988 9.030 8.389 8.530 15,384,551 -0.56(-6.13%)
Nov 09, 2005 8.933 9.332 8.784 9.087 10,020,772 +0.15(+1.72%)
Nov 08, 2005 8.771 9.142 8.678 8.933 5,649,019 +0.16(+1.84%)
Nov 07, 2005 8.902 8.946 8.762 8.771 6,467,374 -0.16(-1.79%)
Nov 04, 2005 9.016 9.018 8.684 8.931 7,353,092 -0.10(-1.14%)
Nov 03, 2005 8.807 9.111 8.807 9.033 8,629,305 +0.29(+3.33%)
Nov 02, 2005 7.924 8.847 7.924 8.743 12,538,464 +0.72(+8.95%)
Nov 01, 2005 7.783 8.024 7.755 8.024 6,139,505 +0.19(+2.48%)
Oct 31, 2005 7.853 7.996 7.762 7.831 5,502,714 -0.06(-0.77%)
Oct 28, 2005 7.684 7.903 7.502 7.891 5,437,457 +0.21(+2.70%)
Oct 27, 2005 8.030 8.070 7.682 7.684 7,351,513 -0.19(-2.39%)
Oct 26, 2005 7.817 8.216 7.762 7.872 10,226,545 -0.04(-0.50%)
Oct 25, 2005 7.509 7.931 7.496 7.912 7,076,798 +0.51(+6.93%)
Oct 24, 2005 6.974 7.456 6.962 7.399 8,754,558 +0.20(+2.80%)
Oct 21, 2005 7.078 7.331 7.012 7.198 11,756,422 +0.02(+0.29%)
Oct 20, 2005 7.304 7.540 7.114 7.177 11,047,005 -0.29(-3.94%)
Oct 19, 2005 7.179 7.525 7.032 7.471 13,620,482 +0.27(+3.80%)
Oct 18, 2005 7.392 7.407 7.173 7.198 13,111,049 -0.30(-4.00%)
Oct 17, 2005 7.838 7.848 7.481 7.498 11,901,673 +0.07(+0.89%)
Oct 14, 2005 7.145 7.572 7.095 7.431 17,215,456 +0.18(+2.46%)
Oct 13, 2005 7.525 7.525 7.097 7.253 18,078,018 -0.35(-4.58%)
Oct 12, 2005 8.017 8.091 7.580 7.601 11,676,428 -0.22(-2.77%)
Oct 11, 2005 7.838 7.897 7.736 7.817 12,812,652 +0.38(+5.06%)
Oct 10, 2005 7.646 7.646 7.325 7.441 6,486,319 -0.10(-1.39%)
Oct 07, 2005 7.430 7.629 7.378 7.546 9,203,996 +0.27(+3.65%)
Oct 06, 2005 7.363 7.508 7.221 7.279 15,159,832 -0.59(-7.49%)
Oct 05, 2005 8.131 8.180 7.591 7.869 10,952,802 -0.26(-3.23%)
Oct 04, 2005 8.547 8.547 8.095 8.131 4,983,283 -0.42(-4.89%)
Oct 03, 2005 8.617 8.691 8.543 8.549 4,083,355 -0.04(-0.44%)
Sep 30, 2005 8.659 8.688 8.515 8.587 6,334,226 -0.05(-0.62%)
Sep 29, 2005 8.836 8.843 8.617 8.640 6,858,395 -0.12(-1.41%)
Sep 28, 2005 8.627 8.815 8.469 8.764 6,493,161 +0.18(+2.13%)
Sep 27, 2005 8.689 8.689 8.511 8.581 4,691,201 -0.09(-1.01%)
Sep 26, 2005 8.323 8.792 8.279 8.668 7,303,622 +0.30(+3.63%)
Sep 23, 2005 8.398 8.532 8.361 8.364 9,496,077 -0.22(-2.59%)
Sep 22, 2005 8.817 9.271 8.503 8.587 10,969,117 -0.40(-4.46%)
Sep 21, 2005 9.182 9.240 8.946 8.988 10,551,782 +0.07(+0.81%)
Sep 20, 2005 9.035 9.223 8.872 8.916 6,016,884 -0.13(-1.41%)
Sep 19, 2005 8.931 9.126 8.927 9.043 9,491,867 +0.30(+3.46%)
Sep 16, 2005 8.805 8.807 8.657 8.741 3,929,157 -0.06(-0.73%)
Sep 15, 2005 8.902 8.925 8.707 8.805 3,013,441 -0.04(-0.41%)
Sep 14, 2005 8.748 8.879 8.636 8.841 6,449,480 +0.20(+2.26%)
Sep 13, 2005 8.912 8.912 8.602 8.646 5,620,073 -0.18(-2.02%)
Sep 12, 2005 9.178 9.178 8.802 8.824 7,592,020 -0.35(-3.85%)
Sep 09, 2005 9.111 9.237 9.069 9.178 8,290,385 +0.20(+2.22%)
Sep 08, 2005 9.197 9.280 8.931 8.978 8,467,213 -0.10(-1.13%)
Sep 07, 2005 9.254 9.332 9.045 9.081 6,564,208 -0.24(-2.57%)
Sep 06, 2005 9.261 9.385 9.159 9.320 6,663,674 -0.12(-1.29%)
Sep 02, 2005 9.425 9.487 9.311 9.442 9,030,325 -0.20(-2.05%)
Sep 01, 2005 9.411 9.639 9.375 9.639 9,240,835 +0.28(+2.96%)
Aug 31, 2005 9.064 9.501 9.064 9.362 11,375,400 +0.37(+4.08%)
Aug 30, 2005 8.739 9.088 8.695 8.995 6,176,344 +0.34(+3.88%)
Aug 29, 2005 8.836 8.836 8.482 8.659 7,712,010 +0.25(+2.98%)
Aug 26, 2005 8.672 8.748 8.345 8.408 4,611,207 -0.26(-3.05%)
Aug 25, 2005 8.798 8.824 8.585 8.672 5,161,163 -0.13(-1.43%)
Aug 24, 2005 8.522 8.868 8.522 8.798 7,530,446 +0.28(+3.23%)
Aug 23, 2005 8.627 8.688 8.459 8.522 3,379,201 -0.04(-0.42%)
Aug 22, 2005 8.551 8.627 8.484 8.558 6,573,681 +0.18(+2.13%)
Aug 19, 2005 8.247 8.404 8.247 8.380 6,476,847 +0.36(+4.50%)
Aug 18, 2005 7.886 8.157 7.874 8.019 12,797,390 -0.17(-2.13%)
Aug 17, 2005 8.522 8.703 8.173 8.193 12,046,925 -0.50(-5.77%)
Aug 16, 2005 8.855 8.855 8.469 8.695 9,549,757 -0.18(-2.01%)
Aug 15, 2005 9.121 9.149 8.866 8.874 6,202,658 -0.34(-3.71%)
Aug 12, 2005 9.229 9.337 9.195 9.216 6,104,245 +0.03(+0.31%)
Aug 11, 2005 9.168 9.261 9.090 9.187 5,209,054 +0.05(+0.52%)
Aug 10, 2005 9.206 9.206 8.965 9.140 7,878,313 +0.03(+0.31%)
Aug 09, 2005 8.887 9.244 8.887 9.111 9,037,167 +0.04(+0.48%)
Aug 08, 2005 8.912 9.284 8.912 9.068 9,911,833 +0.36(+4.08%)
Aug 05, 2005 8.638 8.743 8.437 8.712 7,364,670 +0.07(+0.86%)
Aug 04, 2005 8.414 8.640 8.370 8.638 10,808,603 +0.27(+3.27%)
Aug 03, 2005 8.665 8.665 8.294 8.364 13,779,943 -0.18(-2.11%)
Aug 02, 2005 8.190 8.625 8.190 8.545 12,633,193 +0.39(+4.80%)
Aug 01, 2005 8.009 8.154 7.952 8.154 3,517,611 +0.25(+3.20%)
Jul 29, 2005 7.853 7.960 7.853 7.901 4,399,645 +0.18(+2.31%)
Jul 28, 2005 7.724 7.787 7.624 7.722 3,986,521 +0.04(+0.54%)
Jul 27, 2005 7.511 7.694 7.496 7.680 3,508,138 +0.17(+2.25%)
Jul 26, 2005 7.601 7.601 7.481 7.511 3,360,782 -0.11(-1.50%)
Jul 25, 2005 7.658 7.701 7.506 7.625 8,635,094 -0.03(-0.45%)
Jul 22, 2005 7.521 7.715 7.521 7.660 4,881,712 +0.16(+2.18%)
Jul 21, 2005 7.500 7.642 7.494 7.496 3,079,225 -0.04(-0.55%)
Jul 20, 2005 7.686 7.724 7.409 7.538 4,729,619 -0.11(-1.44%)
Jul 19, 2005 7.559 7.658 7.486 7.648 7,122,058 +0.11(+1.51%)
Jul 18, 2005 7.686 7.688 7.430 7.534 8,000,408 -0.02(-0.33%)
Jul 15, 2005 7.690 7.749 7.533 7.559 5,068,013 -0.10(-1.27%)
Jul 14, 2005 7.836 7.943 7.633 7.656 7,167,844 -0.18(-2.30%)
Jul 13, 2005 7.791 7.886 7.772 7.836 6,022,146 +0.04(+0.46%)
Jul 12, 2005 7.601 7.804 7.530 7.800 6,780,506 +0.30(+4.03%)
Jul 11, 2005 7.449 7.498 7.342 7.498 13,524,174 -0.03(-0.35%)
Jul 08, 2005 7.597 7.677 7.449 7.525 12,548,463 +0.05(+0.66%)
Jul 07, 2005 7.333 7.475 7.268 7.475 3,563,397 +0.08(+1.11%)
Jul 06, 2005 7.411 7.456 7.283 7.393 8,027,248 +0.16(+2.18%)
Jul 05, 2005 7.145 7.325 7.089 7.236 6,391,064 -0.06(-0.76%)
Jul 01, 2005 7.006 7.317 6.955 7.291 4,775,931 +0.38(+5.47%)
Jun 30, 2005 6.913 7.050 6.879 6.913 7,674,119 -0.02(-0.33%)
Jun 29, 2005 6.956 7.006 6.822 6.936 7,260,468 -0.10(-1.40%)
Jun 28, 2005 6.930 7.126 6.930 7.034 6,526,843 -0.08(-1.07%)
Jun 27, 2005 7.050 7.127 7.013 7.110 10,263,384 +0.11(+1.52%)
Jun 24, 2005 7.025 7.025 6.892 7.004 3,518,664 +0.06(+0.82%)
Jun 23, 2005 6.852 7.008 6.839 6.947 4,445,431 +0.15(+2.27%)
Jun 22, 2005 6.654 6.850 6.654 6.793 8,212,496 -0.04(-0.61%)
Jun 21, 2005 7.025 7.057 6.803 6.835 5,723,223 -0.23(-3.31%)
Jun 20, 2005 7.088 7.156 6.985 7.069 7,986,725 +0.07(+1.03%)
Jun 17, 2005 7.002 7.236 6.882 6.996 21,370,384 +0.08(+1.18%)
Jun 16, 2005 6.698 6.917 6.656 6.915 9,067,691 +0.31(+4.72%)
Jun 15, 2005 6.480 6.664 6.478 6.603 6,756,824 +0.20(+3.18%)
Jun 14, 2005 6.118 6.411 6.101 6.400 6,397,379 +0.21(+3.44%)
Jun 13, 2005 6.079 6.210 6.016 6.187 4,700,148 +0.07(+1.15%)
Jun 10, 2005 6.061 6.177 6.061 6.117 3,761,802 +0.08(+1.39%)
Jun 09, 2005 5.813 6.050 5.795 6.033 5,385,356 +0.26(+4.54%)
Jun 08, 2005 5.748 5.957 5.725 5.771 3,417,093 -0.03(-0.49%)
Jun 07, 2005 5.864 5.959 5.776 5.799 3,579,185 -0.01(-0.23%)
Jun 06, 2005 5.833 5.936 5.756 5.813 3,895,475 +0.04(+0.63%)
Jun 03, 2005 5.683 5.780 5.662 5.776 2,542,953 +0.13(+2.22%)
Jun 02, 2005 5.721 5.805 5.651 5.651 4,246,500 -0.04(-0.67%)
Jun 01, 2005 5.624 5.738 5.592 5.689 4,850,135 +0.15(+2.64%)
May 31, 2005 5.602 5.615 5.417 5.543 3,815,482 -0.06(-1.07%)
May 27, 2005 5.368 5.619 5.364 5.603 30,645,954 +0.29(+5.49%)
May 26, 2005 5.263 5.327 5.226 5.311 3,549,187 +0.05(+1.03%)
May 25, 2005 5.224 5.306 5.152 5.257 5,714,276 +0.04(+0.78%)
May 24, 2005 5.145 5.244 5.145 5.216 5,846,897 +0.05(+0.97%)
May 23, 2005 4.988 5.186 4.971 5.166 3,100,803 +0.13(+2.58%)
May 20, 2005 5.140 5.158 5.033 5.035 2,860,822 -0.09(-1.83%)
May 19, 2005 5.077 5.167 4.987 5.129 2,622,946 +0.05(+1.03%)
May 18, 2005 5.083 5.228 5.028 5.077 8,478,265 +0.05(+0.93%)
May 17, 2005 4.889 5.051 4.886 5.031 3,572,344 +0.11(+2.20%)
May 16, 2005 4.955 4.959 4.850 4.922 6,263,706 -0.08(-1.56%)
May 13, 2005 5.046 5.072 4.968 5.000 4,175,453 -0.08(-1.61%)
May 12, 2005 5.185 5.206 5.063 5.082 5,271,154 -0.17(-3.31%)
May 11, 2005 5.318 5.318 5.211 5.256 4,751,196 -0.12(-2.16%)
May 10, 2005 5.408 5.457 5.346 5.372 5,081,696 -0.02(-0.30%)
May 09, 2005 5.410 5.426 5.320 5.388 5,314,309 +0.03(+0.64%)
May 06, 2005 5.240 5.368 5.221 5.354 7,963,569 +0.21(+3.99%)
May 05, 2005 5.086 5.175 5.063 5.148 6,044,776 +0.16(+3.22%)
May 04, 2005 4.874 5.037 4.833 4.988 5,277,469 +0.12(+2.44%)
May 03, 2005 4.893 4.957 4.843 4.869 3,634,444 -0.08(-1.65%)
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.