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

Valero Energy (NY: VLO )

159.87 -7.64 (-4.56%)
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 (%)
Sep 30, 2004 2.829 2.915 2.823 2.880 17,249,262 +0.06(+2.11%)
Sep 29, 2004 2.861 2.861 2.791 2.820 17,524,994 -0.02(-0.68%)
Sep 28, 2004 2.818 2.869 2.803 2.840 25,819,234 +0.07(+2.65%)
Sep 27, 2004 2.798 2.802 2.747 2.766 13,039,476 -0.02(-0.80%)
Sep 24, 2004 2.723 2.803 2.718 2.789 24,959,314 +0.07(+2.75%)
Sep 23, 2004 2.716 2.741 2.661 2.714 12,476,871 -0.00(-0.08%)
Sep 22, 2004 2.724 2.745 2.710 2.716 17,399,662 -0.02(-0.88%)
Sep 21, 2004 2.634 2.748 2.616 2.740 18,392,576 +0.14(+5.28%)
Sep 20, 2004 2.610 2.620 2.589 2.603 10,585,044 +0.01(+0.54%)
Sep 17, 2004 2.569 2.603 2.568 2.589 13,554,733 +0.03(+0.98%)
Sep 16, 2004 2.576 2.576 2.550 2.564 10,179,105 -0.02(-0.64%)
Sep 15, 2004 2.621 2.646 2.575 2.580 18,690,588 -0.02(-0.88%)
Sep 14, 2004 2.549 2.618 2.549 2.603 19,835,294 +0.05(+2.01%)
Sep 13, 2004 2.494 2.553 2.485 2.552 16,456,185 +0.09(+3.46%)
Sep 10, 2004 2.495 2.495 2.453 2.466 16,075,313 -0.04(-1.53%)
Sep 09, 2004 2.389 2.510 2.389 2.505 20,515,572 +0.11(+4.59%)
Sep 08, 2004 2.402 2.433 2.389 2.395 13,371,608 -0.03(-1.26%)
Sep 07, 2004 2.359 2.429 2.309 2.425 26,791,260 +0.05(+2.04%)
Sep 03, 2004 2.411 2.414 2.370 2.377 11,039,723 -0.03(-1.40%)
Sep 02, 2004 2.425 2.448 2.385 2.411 12,767,922 -0.01(-0.42%)
Sep 01, 2004 2.374 2.435 2.373 2.421 17,282,684 +0.05(+2.11%)
Aug 31, 2004 2.332 2.377 2.319 2.371 9,814,248 +0.04(+1.82%)
Aug 30, 2004 2.365 2.385 2.314 2.328 8,742,653 -0.04(-1.80%)
Aug 27, 2004 2.354 2.379 2.336 2.371 8,002,493 +0.01(+0.38%)
Aug 26, 2004 2.329 2.367 2.300 2.362 12,282,606 +0.03(+1.45%)
Aug 25, 2004 2.357 2.358 2.292 2.328 13,659,177 +0.01(+0.39%)
Aug 24, 2004 2.313 2.339 2.283 2.319 17,116,270 +0.01(+0.31%)
Aug 23, 2004 2.365 2.377 2.308 2.312 14,409,084 -0.05(-1.96%)
Aug 20, 2004 2.364 2.408 2.347 2.359 14,919,467 -0.00(-0.06%)
Aug 19, 2004 2.382 2.388 2.343 2.360 17,606,460 +0.02(+0.97%)
Aug 18, 2004 2.316 2.356 2.287 2.337 30,458,634 +0.03(+1.15%)
Aug 17, 2004 2.440 2.441 2.304 2.311 28,926,094 -0.13(-5.31%)
Aug 16, 2004 2.388 2.457 2.373 2.440 15,438,901 +0.05(+2.10%)
Aug 13, 2004 2.343 2.429 2.343 2.390 11,634,357 +0.05(+2.23%)
Aug 12, 2004 2.368 2.391 2.333 2.338 16,682,480 -0.01(-0.34%)
Aug 11, 2004 2.455 2.455 2.321 2.346 36,636,840 -0.11(-4.42%)
Aug 10, 2004 2.495 2.500 2.449 2.454 22,352,392 -0.05(-1.92%)
Aug 09, 2004 2.442 2.519 2.435 2.503 17,394,788 +0.07(+2.95%)
Aug 06, 2004 2.424 2.449 2.397 2.431 26,061,544 +0.01(+0.30%)
Aug 05, 2004 2.597 2.616 2.411 2.424 48,513,508 -0.17(-6.68%)
Aug 04, 2004 2.692 2.698 2.592 2.597 21,798,840 -0.10(-3.82%)
Aug 03, 2004 2.687 2.716 2.679 2.700 9,797,537 +0.03(+1.01%)
Aug 02, 2004 2.696 2.696 2.653 2.673 14,471,750 -0.02(-0.63%)
Jul 30, 2004 2.729 2.734 2.686 2.690 13,191,964 -0.01(-0.27%)
Jul 29, 2004 2.675 2.725 2.644 2.697 38,500,816 +0.06(+2.15%)
Jul 28, 2004 2.644 2.664 2.608 2.640 17,764,520 +0.01(+0.34%)
Jul 27, 2004 2.585 2.643 2.541 2.631 18,641,152 +0.03(+1.27%)
Jul 26, 2004 2.658 2.660 2.579 2.598 11,476,299 -0.05(-1.92%)
Jul 23, 2004 2.633 2.652 2.614 2.649 9,372,798 +0.02(+0.61%)
Jul 22, 2004 2.664 2.683 2.603 2.633 15,312,872 -0.03(-1.04%)
Jul 21, 2004 2.776 2.784 2.646 2.661 18,639,064 -0.11(-4.00%)
Jul 20, 2004 2.797 2.799 2.760 2.772 10,330,201 -0.02(-0.64%)
Jul 19, 2004 2.814 2.821 2.779 2.790 11,644,105 -0.02(-0.86%)
Jul 16, 2004 2.810 2.831 2.796 2.814 18,966,320 +0.07(+2.48%)
Jul 15, 2004 2.761 2.763 2.720 2.746 13,775,458 -0.01(-0.30%)
Jul 14, 2004 2.724 2.781 2.720 2.754 14,579,676 +0.02(+0.78%)
Jul 13, 2004 2.723 2.743 2.706 2.733 8,015,723 +0.01(+0.37%)
Jul 12, 2004 2.755 2.769 2.704 2.723 11,521,558 -0.01(-0.51%)
Jul 09, 2004 2.736 2.760 2.734 2.737 8,519,143 +0.01(+0.32%)
Jul 08, 2004 2.785 2.804 2.725 2.728 16,009,861 -0.06(-2.06%)
Jul 07, 2004 2.720 2.785 2.699 2.785 11,582,831 +0.06(+2.39%)
Jul 06, 2004 2.722 2.765 2.714 2.720 11,841,852 +0.02(+0.84%)
Jul 02, 2004 2.684 2.715 2.667 2.698 7,390,452 +0.01(+0.44%)
Jul 01, 2004 2.652 2.688 2.641 2.686 10,189,549 +0.04(+1.42%)
Jun 30, 2004 2.607 2.658 2.599 2.648 9,740,441 +0.06(+2.22%)
Jun 29, 2004 2.574 2.605 2.571 2.591 9,979,269 +0.01(+0.50%)
Jun 28, 2004 2.639 2.644 2.564 2.578 13,205,194 -0.05(-1.87%)
Jun 25, 2004 2.625 2.661 2.615 2.627 8,031,041 -0.01(-0.48%)
Jun 24, 2004 2.666 2.689 2.639 2.640 11,513,202 -0.03(-1.04%)
Jun 23, 2004 2.567 2.670 2.567 2.667 20,970,948 +0.10(+4.00%)
Jun 22, 2004 2.521 2.567 2.521 2.565 13,082,646 +0.04(+1.77%)
Jun 21, 2004 2.571 2.582 2.518 2.520 19,462,778 +0.00(+0.07%)
Jun 18, 2004 2.494 2.523 2.488 2.518 14,909,719 +0.02(+0.92%)
Jun 17, 2004 2.448 2.499 2.435 2.495 14,214,818 +0.05(+2.04%)
Jun 16, 2004 2.423 2.473 2.418 2.445 13,419,652 +0.04(+1.60%)
Jun 15, 2004 2.368 2.421 2.368 2.407 13,525,488 +0.06(+2.62%)
Jun 14, 2004 2.355 2.375 2.332 2.346 11,345,396 -0.01(-0.37%)
Jun 10, 2004 2.383 2.388 2.340 2.354 14,325,529 -0.02(-0.97%)
Jun 09, 2004 2.325 2.388 2.292 2.377 30,372,294 +0.06(+2.43%)
Jun 08, 2004 2.403 2.438 2.317 2.321 20,037,220 -0.08(-3.44%)
Jun 07, 2004 2.338 2.405 2.318 2.403 12,824,322 +0.07(+3.05%)
Jun 04, 2004 2.387 2.387 2.306 2.332 20,919,422 -0.05(-1.93%)
Jun 03, 2004 2.411 2.438 2.374 2.378 16,733,310 -0.03(-1.13%)
Jun 02, 2004 2.468 2.476 2.404 2.406 12,791,596 -0.06(-2.37%)
Jun 01, 2004 2.391 2.467 2.383 2.464 16,543,222 +0.09(+3.81%)
May 28, 2004 2.333 2.375 2.330 2.374 9,491,168 +0.04(+1.74%)
May 27, 2004 2.379 2.381 2.323 2.333 15,886,617 -0.04(-1.58%)
May 26, 2004 2.370 2.384 2.345 2.370 15,130,443 +0.02(+0.86%)
May 25, 2004 2.335 2.359 2.328 2.350 18,299,272 +0.02(+0.71%)
May 24, 2004 2.298 2.335 2.275 2.334 18,108,488 +0.05(+2.27%)
May 21, 2004 2.271 2.296 2.264 2.282 10,889,324 +0.03(+1.27%)
May 20, 2004 2.286 2.297 2.253 2.253 8,524,713 -0.03(-1.35%)
May 19, 2004 2.296 2.314 2.272 2.284 15,329,583 +0.00(+0.00%)
May 18, 2004 2.360 2.360 2.277 2.284 15,156,903 -0.08(-3.21%)
May 17, 2004 2.383 2.413 2.357 2.360 10,667,903 -0.01(-0.32%)
May 14, 2004 2.326 2.378 2.316 2.368 10,499,400 +0.04(+1.82%)
May 13, 2004 2.328 2.347 2.307 2.325 7,463,563 -0.01(-0.37%)
May 12, 2004 2.328 2.343 2.285 2.334 10,449,963 +0.02(+0.92%)
May 11, 2004 2.248 2.315 2.248 2.313 11,408,062 +0.06(+2.89%)
May 10, 2004 2.282 2.282 2.228 2.248 13,943,264 -0.07(-2.87%)
May 07, 2004 2.339 2.347 2.304 2.314 11,353,751 -0.03(-1.07%)
May 06, 2004 2.377 2.384 2.323 2.339 11,269,500 -0.03(-1.30%)
May 05, 2004 2.359 2.384 2.331 2.370 14,549,735 +0.01(+0.50%)
May 04, 2004 2.334 2.372 2.327 2.358 14,206,463 +0.03(+1.14%)
May 03, 2004 2.289 2.333 2.267 2.332 17,029,930 +0.04(+1.85%)
Apr 30, 2004 2.294 2.328 2.280 2.289 12,197,658 +0.00(+0.14%)
Apr 29, 2004 2.323 2.342 2.263 2.286 23,289,602 -0.03(-1.21%)
Apr 28, 2004 2.262 2.332 2.250 2.314 134,805,072 +0.07(+3.00%)
Apr 27, 2004 2.239 2.285 2.226 2.247 9,368,620 +0.01(+0.55%)
Apr 26, 2004 2.197 2.258 2.196 2.234 9,961,862 +0.05(+2.12%)
Apr 23, 2004 2.221 2.221 2.169 2.188 11,080,108 -0.04(-1.65%)
Apr 22, 2004 2.141 2.235 2.137 2.225 12,733,107 +0.08(+3.91%)
Apr 21, 2004 2.163 2.163 2.093 2.141 10,775,132 -0.00(-0.17%)
Apr 20, 2004 2.145 2.217 2.142 2.145 33,555,744 +0.04(+1.74%)
Apr 19, 2004 2.110 2.127 2.099 2.108 13,284,571 +0.01(+0.70%)
Apr 16, 2004 2.109 2.118 2.085 2.093 11,360,714 -0.01(-0.51%)
Apr 15, 2004 2.110 2.128 2.085 2.104 14,922,948 +0.00(+0.15%)
Apr 14, 2004 2.136 2.154 2.085 2.101 10,851,028 -0.05(-2.29%)
Apr 13, 2004 2.193 2.234 2.149 2.150 16,396,304 -0.01(-0.61%)
Apr 12, 2004 2.084 2.175 2.084 2.163 13,706,525 +0.09(+4.24%)
Apr 08, 2004 2.082 2.091 2.057 2.075 9,347,035 +0.02(+1.05%)
Apr 07, 2004 2.051 2.063 2.020 2.054 14,567,142 +0.01(+0.39%)
Apr 06, 2004 2.074 2.079 2.034 2.046 10,110,868 -0.02(-0.82%)
Apr 05, 2004 2.029 2.072 2.029 2.063 12,817,359 +0.04(+2.02%)
Apr 02, 2004 2.080 2.080 2.007 2.022 23,425,380 -0.06(-2.80%)
Apr 01, 2004 2.168 2.169 2.069 2.080 22,674,776 -0.07(-3.39%)
Mar 31, 2004 2.149 2.154 2.119 2.153 11,976,933 +0.04(+1.97%)
Mar 30, 2004 2.104 2.115 2.082 2.111 11,831,408 +0.01(+0.36%)
Mar 29, 2004 2.064 2.113 2.064 2.104 6,391,968 +0.05(+2.38%)
Mar 26, 2004 2.047 2.075 2.040 2.055 9,211,258 +0.02(+1.20%)
Mar 25, 2004 2.056 2.057 2.020 2.030 10,126,883 -0.02(-1.00%)
Mar 24, 2004 2.091 2.104 2.047 2.051 10,297,475 -0.04(-1.94%)
Mar 23, 2004 2.093 2.111 2.086 2.091 11,948,385 +0.01(+0.43%)
Mar 22, 2004 2.088 2.095 2.075 2.082 11,896,859 -0.01(-0.26%)
Mar 19, 2004 2.100 2.143 2.085 2.088 8,626,372 -0.01(-0.39%)
Mar 18, 2004 2.063 2.100 2.057 2.096 14,198,107 +0.05(+2.49%)
Mar 17, 2004 2.015 2.051 2.011 2.045 12,712,915 +0.04(+1.95%)
Mar 16, 2004 2.033 2.046 1.993 2.006 14,026,819 -0.03(-1.55%)
Mar 15, 2004 2.082 2.082 2.029 2.038 14,711,971 -0.04(-2.16%)
Mar 12, 2004 2.082 2.092 2.036 2.082 9,469,583 +0.01(+0.43%)
Mar 11, 2004 2.108 2.113 2.071 2.073 10,037,758 -0.04(-2.09%)
Mar 10, 2004 2.151 2.170 2.117 2.118 14,246,151 -0.03(-1.36%)
Mar 09, 2004 2.183 2.188 2.146 2.147 9,486,294 -0.04(-1.68%)
Mar 08, 2004 2.163 2.208 2.163 2.183 8,516,358 +0.02(+0.95%)
Mar 05, 2004 2.129 2.163 2.127 2.163 7,072,942 +0.03(+1.57%)
Mar 04, 2004 2.128 2.129 2.104 2.129 6,018,059 +0.00(+0.07%)
Mar 03, 2004 2.102 2.136 2.059 2.128 11,663,601 +0.01(+0.61%)
Mar 02, 2004 2.178 2.181 2.115 2.115 10,020,350 -0.06(-2.88%)
Mar 01, 2004 2.156 2.182 2.145 2.178 8,316,521 +0.02(+1.10%)
Feb 27, 2004 2.119 2.158 2.109 2.154 10,554,407 +0.04(+1.66%)
Feb 26, 2004 2.064 2.123 2.057 2.119 10,708,288 +0.05(+2.20%)
Feb 25, 2004 2.007 2.075 1.998 2.073 11,658,031 +0.06(+3.07%)
Feb 24, 2004 1.994 2.016 1.973 2.012 6,380,131 +0.01(+0.43%)
Feb 23, 2004 1.998 2.015 1.980 2.003 4,447,918 +0.00(+0.11%)
Feb 20, 2004 2.009 2.010 1.988 2.001 5,504,891 -0.01(-0.57%)
Feb 19, 2004 2.021 2.046 2.011 2.012 4,552,362 -0.01(-0.43%)
Feb 18, 2004 2.043 2.047 2.010 2.021 5,015,397 -0.02(-1.07%)
Feb 17, 2004 2.008 2.053 2.003 2.043 7,817,279 +0.04(+2.17%)
Feb 13, 2004 2.007 2.014 1.969 2.000 8,065,160 -0.00(-0.02%)
Feb 12, 2004 1.986 2.015 1.977 2.000 8,810,193 +0.01(+0.56%)
Feb 11, 2004 1.953 2.003 1.947 1.989 11,923,319 +0.04(+2.05%)
Feb 10, 2004 1.923 1.959 1.917 1.949 8,199,544 +0.02(+1.27%)
Feb 09, 2004 1.899 1.928 1.895 1.924 11,919,141 +0.03(+1.53%)
Feb 06, 2004 1.909 1.915 1.886 1.895 28,595,354 -0.02(-1.05%)
Feb 05, 2004 1.917 1.969 1.904 1.915 13,696,776 +0.01(+0.74%)
Feb 04, 2004 1.921 1.932 1.894 1.901 7,627,888 -0.02(-1.16%)
Feb 03, 2004 1.908 1.942 1.896 1.924 6,891,210 -0.01(-0.26%)
Feb 02, 2004 1.894 1.950 1.881 1.929 8,062,375 +0.03(+1.51%)
Jan 30, 2004 1.880 1.906 1.867 1.900 8,786,519 -0.02(-1.25%)
Jan 29, 2004 1.953 1.959 1.896 1.924 9,074,785 -0.03(-1.38%)
Jan 28, 2004 1.948 1.974 1.930 1.951 10,788,361 +0.01(+0.76%)
Jan 27, 2004 1.942 1.956 1.911 1.936 12,871,669 +0.02(+0.90%)
Jan 26, 2004 1.883 1.926 1.859 1.919 7,748,346 +0.03(+1.85%)
Jan 23, 2004 1.868 1.923 1.868 1.884 8,953,630 +0.02(+0.88%)
Jan 22, 2004 1.859 1.875 1.851 1.868 6,733,152 -0.01(-0.44%)
Jan 21, 2004 1.881 1.903 1.851 1.876 7,737,902 +0.01(+0.29%)
Jan 20, 2004 1.805 1.875 1.805 1.871 7,176,690 +0.07(+3.64%)
Jan 16, 2004 1.776 1.807 1.774 1.805 6,339,050 +0.03(+1.62%)
Jan 15, 2004 1.795 1.810 1.770 1.776 11,164,359 -0.02(-1.30%)
Jan 14, 2004 1.759 1.812 1.723 1.800 20,075,516 -0.00(-0.16%)
Jan 13, 2004 1.725 1.822 1.725 1.802 22,550,140 +0.10(+5.64%)
Jan 12, 2004 1.674 1.709 1.665 1.706 10,712,465 +0.03(+2.02%)
Jan 09, 2004 1.666 1.693 1.651 1.672 10,357,356 +0.00(+0.28%)
Jan 08, 2004 1.680 1.683 1.642 1.668 12,348,754 -0.02(-0.94%)
Jan 07, 2004 1.702 1.702 1.677 1.684 15,043,407 -0.02(-1.08%)
Jan 06, 2004 1.688 1.702 1.679 1.702 10,992,375 +0.01(+0.85%)
Jan 05, 2004 1.659 1.695 1.653 1.688 13,113,283 +0.04(+2.13%)
Jan 02, 2004 1.670 1.677 1.641 1.652 9,711,196 -0.01(-0.69%)
Dec 31, 2003 1.673 1.673 1.638 1.664 9,155,555 -0.01(-0.88%)
Dec 30, 2003 1.670 1.690 1.663 1.679 6,031,985 +0.01(+0.41%)
Dec 29, 2003 1.652 1.675 1.648 1.672 4,942,286 +0.02(+1.26%)
Dec 26, 2003 1.648 1.659 1.644 1.651 1,163,505 +0.00(+0.20%)
Dec 24, 2003 1.647 1.652 1.639 1.648 2,721,808 +0.00(+0.02%)
Dec 23, 2003 1.659 1.659 1.633 1.647 7,763,665 -0.01(-0.71%)
Dec 22, 2003 1.680 1.680 1.657 1.659 8,768,416 -0.02(-1.26%)
Dec 19, 2003 1.684 1.685 1.660 1.680 11,217,974 +0.01(+0.52%)
Dec 18, 2003 1.623 1.682 1.621 1.672 14,960,548 +0.06(+3.47%)
Dec 17, 2003 1.583 1.621 1.577 1.616 8,751,008 +0.03(+2.04%)
Dec 16, 2003 1.598 1.599 1.580 1.583 6,482,486 -0.01(-0.88%)
Dec 15, 2003 1.621 1.621 1.593 1.597 4,885,190 -0.02(-1.37%)
Dec 12, 2003 1.580 1.623 1.580 1.620 10,504,274 +0.04(+2.48%)
Dec 11, 2003 1.571 1.585 1.544 1.581 9,931,225 +0.01(+0.62%)
Dec 10, 2003 1.614 1.616 1.569 1.571 8,292,151 -0.05(-3.08%)
Dec 09, 2003 1.637 1.639 1.615 1.621 8,427,929 -0.01(-0.55%)
Dec 08, 2003 1.617 1.632 1.603 1.630 7,113,327 +0.01(+0.78%)
Dec 05, 2003 1.607 1.618 1.604 1.617 5,765,304 +0.01(+0.60%)
Dec 04, 2003 1.578 1.608 1.564 1.607 7,147,446 +0.03(+2.10%)
Dec 03, 2003 1.565 1.589 1.565 1.574 8,715,497 +0.02(+0.99%)
Dec 02, 2003 1.575 1.581 1.555 1.559 8,645,868 -0.02(-1.03%)
Dec 01, 2003 1.546 1.575 1.546 1.575 6,219,984 +0.03(+1.79%)
Nov 28, 2003 1.558 1.558 1.540 1.547 3,621,419 -0.02(-1.10%)
Nov 26, 2003 1.552 1.569 1.550 1.565 4,729,917 +0.01(+0.81%)
Nov 25, 2003 1.541 1.553 1.535 1.552 7,673,147 +0.01(+0.77%)
Nov 24, 2003 1.540 1.543 1.526 1.540 5,972,800 -0.00(-0.23%)
Nov 21, 2003 1.535 1.549 1.535 1.544 5,681,053 +0.01(+0.61%)
Nov 20, 2003 1.534 1.544 1.528 1.535 5,885,067 -0.00(-0.26%)
Nov 19, 2003 1.549 1.551 1.526 1.538 9,452,872 -0.02(-1.15%)
Nov 18, 2003 1.555 1.564 1.550 1.556 6,556,989 -0.00(-0.07%)
Nov 17, 2003 1.562 1.587 1.553 1.558 4,722,954 -0.04(-2.32%)
Nov 14, 2003 1.573 1.595 1.561 1.595 8,448,121 +0.03(+1.63%)
Nov 13, 2003 1.538 1.570 1.538 1.569 5,706,120 +0.02(+1.04%)
Nov 12, 2003 1.522 1.552 1.522 1.553 3,372,842 +0.03(+1.79%)
Nov 11, 2003 1.542 1.544 1.520 1.526 7,186,438 -0.03(-2.12%)
Nov 10, 2003 1.566 1.566 1.543 1.559 6,632,189 -0.02(-1.34%)
Nov 07, 2003 1.549 1.580 1.544 1.580 7,380,008 +0.03(+1.62%)
Nov 06, 2003 1.549 1.555 1.527 1.555 5,354,492 +0.01(+0.37%)
Nov 05, 2003 1.527 1.550 1.533 1.549 5,028,627 +0.00(+0.21%)
Nov 04, 2003 1.527 1.548 1.526 1.546 6,731,759 +0.02(+1.22%)
Nov 03, 2003 1.533 1.540 1.524 1.527 7,625,513 -0.01(-0.40%)
Oct 31, 2003 1.485 1.541 1.485 1.533 17,490,876 +0.05(+3.44%)
Oct 30, 2003 1.430 1.483 1.429 1.482 19,742,688 +0.06(+4.45%)
Oct 29, 2003 1.409 1.424 1.398 1.419 20,402,076 +0.01(+0.69%)
Oct 28, 2003 1.400 1.418 1.399 1.409 15,609,493 -0.03(-1.97%)
Oct 27, 2003 1.422 1.442 1.410 1.438 8,356,906 +0.02(+1.65%)
Oct 24, 2003 1.433 1.434 1.411 1.414 4,138,764 -0.02(-1.10%)
Oct 23, 2003 1.398 1.433 1.392 1.430 6,878,677 +0.03(+2.31%)
Oct 22, 2003 1.407 1.411 1.395 1.398 5,312,018 -0.02(-1.32%)
Oct 21, 2003 1.434 1.434 1.415 1.416 4,638,703 -0.01(-0.85%)
Oct 20, 2003 1.419 1.434 1.412 1.429 3,590,782 +0.00(+0.03%)
Oct 17, 2003 1.434 1.438 1.426 1.428 4,874,050 -0.01(-0.43%)
Oct 16, 2003 1.430 1.436 1.428 1.434 4,504,318 +0.01(+0.53%)
Oct 15, 2003 1.435 1.435 1.423 1.427 5,312,018 -0.00(-0.05%)
Oct 14, 2003 1.436 1.436 1.419 1.428 4,316,319 -0.00(-0.25%)
Oct 13, 2003 1.423 1.432 1.425 1.431 4,463,933 +0.01(+0.56%)
Oct 10, 2003 1.423 1.427 1.421 1.423 3,945,195 +0.01(+0.43%)
Oct 09, 2003 1.416 1.423 1.408 1.417 7,938,434 +0.01(+0.69%)
Oct 08, 2003 1.402 1.415 1.401 1.407 6,322,339 +0.01(+0.49%)
Oct 07, 2003 1.400 1.405 1.392 1.401 5,722,831 +0.00(+0.03%)
Oct 06, 2003 1.399 1.400 1.384 1.400 4,245,993 +0.00(+0.10%)
Oct 03, 2003 1.393 1.405 1.384 1.399 7,028,380 +0.02(+1.46%)
Oct 02, 2003 1.364 1.379 1.358 1.379 7,519,962 +0.02(+1.59%)
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.