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 UNCHANGED
Streaming Delayed 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, 2005 16.51 16.45 16.19 16.23 20,617,178 -0.28(-1.68%)
Sep 29, 2005 16.75 16.83 16.42 16.51 27,585,574 -0.16(-0.97%)
Sep 28, 2005 16.67 16.73 16.00 16.67 41,776,252 +0.51(+3.14%)
Sep 27, 2005 16.17 16.33 15.99 16.16 21,916,548 -0.07(-0.41%)
Sep 26, 2005 15.65 16.25 15.58 16.23 33,399,828 +0.33(+2.05%)
Sep 23, 2005 15.90 16.13 15.75 15.90 29,225,546 -0.29(-1.80%)
Sep 22, 2005 16.19 16.78 15.73 16.19 57,342,568 -0.05(-0.30%)
Sep 21, 2005 16.04 16.27 15.91 16.24 42,564,372 +0.57(+3.61%)
Sep 20, 2005 15.68 15.93 15.51 15.68 31,360,746 -0.30(-1.86%)
Sep 19, 2005 15.97 16.19 15.77 15.97 45,011,268 +0.46(+2.98%)
Sep 16, 2005 15.64 15.72 15.40 15.51 31,883,490 -0.09(-0.59%)
Sep 15, 2005 16.04 16.04 15.46 15.60 43,014,676 -0.33(-2.08%)
Sep 14, 2005 16.08 16.15 15.83 15.94 34,609,344 -0.01(-0.09%)
Sep 13, 2005 15.96 16.13 15.80 15.95 30,380,038 +0.04(+0.23%)
Sep 12, 2005 16.41 16.48 15.85 15.91 40,441,012 -0.59(-3.58%)
Sep 09, 2005 16.25 16.53 16.18 16.51 45,715,108 +0.42(+2.62%)
Sep 08, 2005 16.04 16.18 15.86 16.09 9,161,062 +0.14(+0.91%)
Sep 07, 2005 15.92 16.12 15.73 15.94 58,379,000 +0.23(+1.48%)
Sep 06, 2005 15.64 15.78 15.16 15.71 24,636,134 +0.14(+0.90%)
Sep 02, 2005 15.39 15.83 15.14 15.57 66,100,692 -0.15(-0.98%)
Sep 01, 2005 15.79 16.26 15.33 15.72 91,189,912 +0.43(+2.82%)
Aug 31, 2005 13.96 15.61 13.90 15.29 125,066,864 +1.39(+10.03%)
Aug 30, 2005 13.22 13.95 13.21 13.90 46,045,960 +0.70(+5.34%)
Aug 29, 2005 13.12 13.19 12.85 13.19 23,856,372 +0.36(+2.82%)
Aug 26, 2005 12.85 12.94 12.71 12.83 15,927,466 -0.02(-0.12%)
Aug 25, 2005 12.94 12.96 12.79 12.85 15,232,681 -0.15(-1.13%)
Aug 24, 2005 12.69 13.05 12.65 12.99 23,513,682 +0.31(+2.48%)
Aug 23, 2005 12.73 12.79 12.46 12.68 15,508,506 +0.03(+0.20%)
Aug 22, 2005 12.77 12.86 12.45 12.65 18,379,586 +0.03(+0.26%)
Aug 19, 2005 12.49 12.67 12.39 12.62 19,621,494 +0.30(+2.40%)
Aug 18, 2005 12.29 12.47 12.04 12.32 37,339,728 -0.10(-0.80%)
Aug 17, 2005 12.99 13.24 12.28 12.42 41,368,784 -0.60(-4.64%)
Aug 16, 2005 13.42 13.46 13.02 13.03 20,360,160 -0.45(-3.32%)
Aug 15, 2005 13.45 13.56 13.29 13.47 15,814,977 +0.01(+0.05%)
Aug 12, 2005 13.44 13.52 13.24 13.47 17,166,934 +0.16(+1.18%)
Aug 11, 2005 13.16 13.31 13.05 13.31 27,803,238 +0.28(+2.14%)
Aug 10, 2005 12.88 13.06 12.81 13.03 20,836,932 +0.23(+1.81%)
Aug 09, 2005 12.68 12.83 12.56 12.80 12,180,851 +0.12(+0.95%)
Aug 08, 2005 12.82 12.92 12.65 12.68 16,993,152 +0.00(+0.00%)
Aug 05, 2005 12.85 12.92 12.45 12.68 23,849,408 -0.13(-1.03%)
Aug 04, 2005 12.52 12.97 12.43 12.81 25,019,572 +0.40(+3.22%)
Aug 03, 2005 12.28 12.61 12.20 12.41 29,757,692 +0.24(+1.96%)
Aug 02, 2005 11.99 12.21 11.94 12.17 17,184,348 +0.22(+1.86%)
Aug 01, 2005 11.97 12.03 11.91 11.95 13,897,789 +0.07(+0.57%)
Jul 29, 2005 12.05 12.05 11.86 11.88 16,319,610 -0.03(-0.29%)
Jul 28, 2005 12.04 12.07 11.84 11.92 14,340,779 -0.01(-0.08%)
Jul 27, 2005 11.89 11.94 11.62 11.93 15,664,179 +0.08(+0.70%)
Jul 26, 2005 12.18 12.20 11.82 11.85 25,239,326 -0.25(-2.07%)
Jul 25, 2005 11.95 12.29 11.89 12.10 22,355,010 +0.13(+1.08%)
Jul 22, 2005 11.54 11.98 11.52 11.97 19,105,368 +0.52(+4.55%)
Jul 21, 2005 11.64 11.65 11.31 11.45 16,504,538 -0.18(-1.54%)
Jul 20, 2005 11.74 11.79 11.49 11.62 14,471,378 -0.12(-1.04%)
Jul 19, 2005 11.60 11.77 11.47 11.75 14,772,626 +0.20(+1.74%)
Jul 18, 2005 11.70 11.70 11.38 11.55 17,470,272 -0.24(-2.02%)
Jul 15, 2005 11.78 11.92 11.72 11.78 19,033,974 +0.16(+1.40%)
Jul 14, 2005 12.16 12.26 11.58 11.62 26,652,230 -0.51(-4.23%)
Jul 13, 2005 12.23 12.31 12.09 12.14 18,135,454 -0.09(-0.76%)
Jul 12, 2005 12.20 12.39 12.17 12.23 16,197,022 +0.08(+0.69%)
Jul 11, 2005 11.79 12.15 11.77 12.15 18,170,628 +0.00(+0.04%)
Jul 08, 2005 12.26 12.29 11.96 12.14 22,298,592 -0.10(-0.80%)
Jul 07, 2005 11.73 12.25 11.73 12.24 25,425,298 +0.25(+2.10%)
Jul 06, 2005 12.20 12.30 11.96 11.99 21,816,248 -0.21(-1.72%)
Jul 05, 2005 11.84 12.20 11.83 12.20 24,696,384 +0.54(+4.59%)
Jul 01, 2005 11.47 11.69 11.38 11.66 13,801,320 +0.30(+2.68%)
Jun 30, 2005 11.38 11.52 11.29 11.36 13,616,392 +0.03(+0.24%)
Jun 29, 2005 11.22 11.41 11.13 11.33 19,225,518 +0.05(+0.48%)
Jun 28, 2005 11.58 11.61 11.23 11.28 21,658,832 -0.35(-2.98%)
Jun 27, 2005 11.58 11.80 11.54 11.62 18,744,218 +0.20(+1.73%)
Jun 24, 2005 11.48 11.52 11.26 11.42 13,312,707 +0.05(+0.43%)
Jun 23, 2005 11.53 11.72 11.36 11.38 20,716,780 -0.18(-1.53%)
Jun 22, 2005 11.44 11.55 11.23 11.55 23,843,836 +0.20(+1.80%)
Jun 21, 2005 11.54 11.59 11.26 11.35 23,077,656 -0.27(-2.36%)
Jun 20, 2005 11.63 11.81 11.53 11.62 24,125,232 +0.14(+1.25%)
Jun 17, 2005 11.31 11.56 11.21 11.48 33,540,526 +0.47(+4.25%)
Jun 16, 2005 10.89 11.01 10.83 11.01 14,562,623 +0.11(+0.99%)
Jun 15, 2005 10.72 10.97 10.62 10.90 25,654,804 +0.22(+2.08%)
Jun 14, 2005 10.61 10.69 10.54 10.68 16,348,865 +0.10(+0.99%)
Jun 13, 2005 10.55 10.69 10.44 10.58 20,316,626 -0.06(-0.58%)
Jun 10, 2005 10.55 10.71 10.49 10.64 24,056,972 +0.05(+0.46%)
Jun 09, 2005 10.27 10.60 10.26 10.59 19,117,556 +0.35(+3.45%)
Jun 08, 2005 10.15 10.47 10.01 10.24 22,062,122 +0.04(+0.38%)
Jun 07, 2005 10.40 10.55 10.17 10.20 16,238,465 -0.22(-2.14%)
Jun 06, 2005 10.35 10.47 10.22 10.42 13,635,546 +0.10(+1.00%)
Jun 03, 2005 10.19 10.40 10.16 10.32 19,325,122 +0.16(+1.57%)
Jun 02, 2005 10.15 10.32 10.08 10.16 18,238,192 -0.08(-0.79%)
Jun 01, 2005 9.942 10.30 9.938 10.24 18,945,166 +0.38(+3.91%)
May 31, 2005 10.09 10.12 9.852 9.852 22,738,100 -0.27(-2.65%)
May 27, 2005 9.873 10.12 9.872 10.12 15,446,166 +0.26(+2.65%)
May 26, 2005 9.829 9.921 9.763 9.859 14,611,728 +0.12(+1.22%)
May 25, 2005 9.712 9.849 9.433 9.740 25,017,830 +0.06(+0.62%)
May 24, 2005 9.675 9.733 9.586 9.679 17,746,792 +0.20(+2.15%)
May 23, 2005 9.361 9.576 9.288 9.476 18,261,178 +0.12(+1.24%)
May 20, 2005 9.539 9.539 9.319 9.359 16,731,606 -0.14(-1.44%)
May 19, 2005 9.188 9.496 9.135 9.496 27,160,694 +0.42(+4.62%)
May 18, 2005 9.188 9.289 9.002 9.076 35,187,464 +0.05(+0.51%)
May 17, 2005 8.687 9.074 8.650 9.031 30,067,994 +0.32(+3.69%)
May 16, 2005 8.808 8.858 8.298 8.709 50,549,000 -0.17(-1.94%)
May 13, 2005 9.068 9.174 8.729 8.881 34,552,232 -0.02(-0.27%)
May 12, 2005 9.605 9.611 8.865 8.906 37,379,780 -0.74(-7.69%)
May 11, 2005 9.691 9.761 9.490 9.648 19,554,278 -0.10(-1.03%)
May 10, 2005 9.830 10.03 9.705 9.748 19,606,518 -0.11(-1.09%)
May 09, 2005 9.835 9.856 9.707 9.856 15,275,518 +0.13(+1.33%)
May 06, 2005 9.718 9.869 9.692 9.727 19,508,656 +0.09(+0.94%)
May 05, 2005 9.583 9.773 9.543 9.636 22,984,322 +0.07(+0.78%)
May 04, 2005 9.491 9.588 9.217 9.562 35,906,276 +0.11(+1.22%)
May 03, 2005 9.694 9.748 9.361 9.447 28,014,634 -0.39(-3.98%)
May 02, 2005 9.824 9.878 9.576 9.839 30,576,458 +0.00(+0.00%)
Apr 29, 2005 9.957 9.978 9.678 9.839 30,316,306 +0.15(+1.51%)
Apr 28, 2005 9.896 9.971 9.511 9.692 34,618,400 -0.20(-2.05%)
Apr 27, 2005 10.48 10.51 9.842 9.895 46,353,824 -0.62(-5.91%)
Apr 26, 2005 10.89 10.96 10.51 10.52 23,813,884 -0.38(-3.45%)
Apr 25, 2005 10.66 11.33 10.66 10.89 54,207,852 +0.12(+1.11%)
Apr 22, 2005 10.79 10.97 10.54 10.77 19,678,608 -0.01(-0.12%)
Apr 21, 2005 10.07 10.82 9.985 10.79 33,179,028 +0.24(+2.23%)
Apr 20, 2005 10.67 11.02 10.44 10.55 36,727,832 -0.08(-0.72%)
Apr 19, 2005 10.28 10.67 10.25 10.63 29,774,756 +0.55(+5.46%)
Apr 18, 2005 9.590 10.12 9.368 10.08 29,291,020 +0.37(+3.82%)
Apr 15, 2005 10.21 10.33 9.547 9.707 39,181,692 -0.66(-6.33%)
Apr 14, 2005 10.56 10.69 10.34 10.36 22,355,708 -0.13(-1.20%)
Apr 13, 2005 10.56 10.87 10.44 10.49 25,672,216 -0.20(-1.89%)
Apr 12, 2005 10.97 11.03 10.54 10.69 28,653,350 -0.29(-2.64%)
Apr 11, 2005 11.03 11.11 10.77 10.98 29,607,938 -0.10(-0.92%)
Apr 08, 2005 11.27 11.40 11.06 11.08 25,694,854 -0.19(-1.71%)
Apr 07, 2005 11.61 11.77 11.15 11.28 40,492,208 -0.23(-2.03%)
Apr 06, 2005 10.83 11.51 10.75 11.51 34,853,128 +0.69(+6.35%)
Apr 05, 2005 11.01 11.16 10.73 10.82 22,216,750 -0.18(-1.66%)
Apr 04, 2005 11.40 11.44 10.84 11.00 37,313,260 -0.16(-1.43%)
Apr 01, 2005 10.72 11.20 10.72 11.16 34,775,468 +0.64(+6.13%)
Mar 31, 2005 10.25 10.62 10.23 10.52 26,271,926 +0.41(+4.08%)
Mar 30, 2005 9.941 10.11 9.735 10.11 22,683,422 +0.21(+2.09%)
Mar 29, 2005 10.17 10.26 9.870 9.901 21,685,648 -0.27(-2.68%)
Mar 28, 2005 10.35 10.47 10.16 10.17 19,152,034 -0.20(-1.88%)
Mar 24, 2005 10.48 10.59 10.23 10.37 26,552,626 +0.04(+0.36%)
Mar 23, 2005 9.835 10.35 9.835 10.33 35,790,652 +0.42(+4.24%)
Mar 22, 2005 9.885 10.22 9.789 9.911 20,291,900 +0.05(+0.52%)
Mar 21, 2005 9.978 9.981 9.692 9.859 15,213,527 -0.12(-1.19%)
Mar 18, 2005 10.04 10.08 9.919 9.978 15,590,347 -0.06(-0.59%)
Mar 17, 2005 9.906 10.07 9.849 10.04 28,740,416 +0.32(+3.31%)
Mar 16, 2005 9.454 9.790 9.247 9.715 28,490,710 +0.20(+2.05%)
Mar 15, 2005 9.691 9.791 9.497 9.520 18,594,116 -0.17(-1.72%)
Mar 14, 2005 9.906 9.921 9.451 9.687 26,487,850 -0.21(-2.12%)
Mar 11, 2005 9.905 9.995 9.777 9.896 29,299,378 -0.01(-0.09%)
Mar 10, 2005 10.34 10.37 9.718 9.905 40,074,292 -0.48(-4.66%)
Mar 09, 2005 10.59 11.08 10.39 10.39 34,403,172 -0.15(-1.42%)
Mar 08, 2005 10.45 10.64 10.30 10.54 18,145,554 +0.09(+0.82%)
Mar 07, 2005 10.60 10.66 10.32 10.45 18,203,366 -0.15(-1.44%)
Mar 04, 2005 10.43 10.68 10.27 10.60 14,542,772 +0.22(+2.09%)
Mar 03, 2005 10.15 10.42 10.07 10.39 16,209,908 +0.37(+3.70%)
Mar 02, 2005 9.771 10.11 9.763 10.02 21,993,862 +0.25(+2.51%)
Mar 01, 2005 10.12 10.14 9.730 9.771 24,157,272 -0.46(-4.46%)
Feb 28, 2005 10.52 10.75 9.404 10.23 39,524,036 -0.24(-2.28%)
Feb 25, 2005 9.885 10.58 9.835 10.47 19,795,276 +0.58(+5.90%)
Feb 24, 2005 9.763 9.911 9.634 9.883 16,999,768 +0.24(+2.52%)
Feb 23, 2005 9.547 9.662 9.418 9.641 12,327,818 +0.10(+1.02%)
Feb 22, 2005 9.612 9.806 9.519 9.543 23,945,528 +0.17(+1.84%)
Feb 18, 2005 9.015 9.494 9.006 9.371 18,664,118 +0.41(+4.53%)
Feb 17, 2005 9.140 9.279 8.964 8.964 14,165,255 -0.14(-1.53%)
Feb 16, 2005 8.937 9.131 8.880 9.104 13,233,303 +0.19(+2.11%)
Feb 15, 2005 8.863 9.009 8.838 8.916 10,007,341 +0.05(+0.60%)
Feb 14, 2005 8.830 8.972 8.798 8.863 11,952,391 +0.04(+0.49%)
Feb 11, 2005 8.809 8.911 8.718 8.819 10,105,203 +0.03(+0.31%)
Feb 10, 2005 8.498 8.812 8.452 8.792 11,708,955 +0.36(+4.26%)
Feb 09, 2005 8.499 8.624 8.354 8.433 10,573,269 -0.09(-1.03%)
Feb 08, 2005 8.376 8.540 8.277 8.521 16,551,902 +0.15(+1.73%)
Feb 07, 2005 8.722 8.746 8.318 8.376 21,269,822 -0.34(-3.95%)
Feb 04, 2005 8.788 8.832 8.634 8.720 15,914,580 -0.07(-0.77%)
Feb 03, 2005 8.471 8.861 8.372 8.788 20,055,430 +0.30(+3.54%)
Feb 02, 2005 8.251 8.643 8.234 8.488 23,144,872 +0.31(+3.79%)
Feb 01, 2005 7.753 8.188 7.703 8.178 29,096,340 +0.71(+9.48%)
Jan 31, 2005 7.265 7.491 7.189 7.470 8,985,189 +0.19(+2.66%)
Jan 28, 2005 7.349 7.372 7.206 7.276 5,555,145 -0.07(-1.00%)
Jan 27, 2005 7.164 7.351 7.133 7.349 9,673,705 +0.22(+3.06%)
Jan 26, 2005 7.025 7.147 6.967 7.131 10,019,182 +0.17(+2.50%)
Jan 25, 2005 7.049 7.127 6.906 6.957 9,335,193 -0.06(-0.82%)
Jan 24, 2005 7.171 7.174 7.015 7.015 8,154,233 +0.03(+0.39%)
Jan 21, 2005 6.980 7.105 6.962 6.988 9,749,626 +0.08(+1.14%)
Jan 20, 2005 6.963 7.028 6.820 6.909 9,352,955 -0.08(-1.13%)
Jan 19, 2005 7.035 7.173 6.969 6.988 9,024,194 -0.04(-0.55%)
Jan 18, 2005 6.977 7.213 6.970 7.026 17,820,972 +0.13(+1.92%)
Jan 14, 2005 6.742 6.910 6.690 6.894 14,574,464 +0.15(+2.24%)
Jan 13, 2005 6.453 6.825 6.453 6.743 18,220,082 +0.23(+3.55%)
Jan 12, 2005 6.366 6.532 6.280 6.512 11,101,236 +0.15(+2.30%)
Jan 11, 2005 6.316 6.396 6.297 6.366 8,307,120 +0.08(+1.23%)
Jan 10, 2005 6.285 6.415 6.247 6.288 9,253,351 +0.07(+1.20%)
Jan 07, 2005 6.238 6.245 6.066 6.214 8,816,629 -0.02(-0.32%)
Jan 06, 2005 6.054 6.264 6.031 6.234 11,436,961 +0.18(+2.99%)
Jan 05, 2005 6.219 6.304 6.041 6.053 12,419,063 -0.13(-2.11%)
Jan 04, 2005 6.209 6.293 6.178 6.184 9,119,618 +0.00(+0.02%)
Jan 03, 2005 6.501 6.502 6.156 6.182 10,254,608 -0.34(-5.15%)
Dec 31, 2004 6.432 6.560 6.418 6.518 4,620,755 +0.10(+1.59%)
Dec 30, 2004 6.429 6.451 6.389 6.416 3,264,967 -0.01(-0.18%)
Dec 29, 2004 6.392 6.455 6.339 6.428 4,696,676 +0.05(+0.81%)
Dec 28, 2004 6.298 6.432 6.294 6.376 5,153,249 +0.08(+1.30%)
Dec 27, 2004 6.481 6.497 6.281 6.294 6,367,295 -0.19(-2.86%)
Dec 23, 2004 6.504 6.563 6.439 6.479 4,807,772 +0.03(+0.45%)
Dec 22, 2004 6.604 6.673 6.248 6.451 10,698,643 -0.14(-2.11%)
Dec 21, 2004 6.524 6.590 6.374 6.590 8,224,582 +0.12(+1.84%)
Dec 20, 2004 6.491 6.540 6.403 6.471 5,566,986 +0.02(+0.24%)
Dec 17, 2004 6.436 6.524 6.430 6.455 9,288,526 -0.02(-0.38%)
Dec 16, 2004 6.574 6.621 6.433 6.479 7,962,688 -0.09(-1.44%)
Dec 15, 2004 6.290 6.574 6.271 6.574 13,234,347 +0.30(+4.78%)
Dec 14, 2004 6.408 6.458 6.235 6.274 10,608,095 -0.10(-1.62%)
Dec 13, 2004 6.229 6.389 6.221 6.377 9,331,362 +0.20(+3.30%)
Dec 10, 2004 6.349 6.349 6.102 6.173 8,315,479 -0.01(-0.14%)
Dec 09, 2004 6.198 6.260 6.089 6.182 8,847,973 -0.01(-0.19%)
Dec 08, 2004 6.063 6.207 5.915 6.194 10,513,716 +0.13(+2.15%)
Dec 07, 2004 6.257 6.260 6.062 6.063 10,368,142 -0.22(-3.43%)
Dec 06, 2004 6.308 6.377 6.199 6.278 8,611,851 +0.03(+0.55%)
Dec 03, 2004 6.051 6.339 6.043 6.244 14,339,735 +0.08(+1.23%)
Dec 02, 2004 6.274 6.303 5.929 6.168 27,707,466 -0.24(-3.76%)
Dec 01, 2004 6.720 6.720 6.396 6.409 14,392,671 -0.31(-4.59%)
Nov 30, 2004 6.748 6.775 6.591 6.718 10,076,297 -0.03(-0.45%)
Nov 29, 2004 6.863 6.865 6.642 6.748 7,462,930 -0.09(-1.32%)
Nov 26, 2004 6.733 6.863 6.726 6.838 3,559,249 +0.14(+2.04%)
Nov 24, 2004 6.784 6.784 6.583 6.702 9,691,466 +0.03(+0.50%)
Nov 23, 2004 6.662 6.818 6.633 6.669 11,276,064 +0.03(+0.48%)
Nov 22, 2004 6.547 6.654 6.484 6.637 11,505,917 +0.17(+2.69%)
Nov 19, 2004 6.446 6.548 6.422 6.463 12,830,710 +0.06(+0.96%)
Nov 18, 2004 6.300 6.418 6.204 6.402 11,945,077 +0.13(+2.08%)
Nov 17, 2004 6.102 6.291 6.051 6.271 15,938,611 +0.25(+4.15%)
Nov 16, 2004 6.066 6.112 6.001 6.021 7,174,917 +0.04(+0.65%)
Nov 15, 2004 6.067 6.069 5.919 5.983 7,499,498 -0.08(-1.40%)
Nov 12, 2004 5.974 6.083 5.911 6.067 7,169,693 +0.11(+1.90%)
Nov 11, 2004 5.954 6.026 5.872 5.954 6,479,784 +0.00(+0.02%)
Nov 10, 2004 5.892 5.993 5.817 5.952 9,157,579 +0.09(+1.59%)
Nov 09, 2004 5.872 5.929 5.786 5.859 8,948,621 -0.03(-0.46%)
Nov 08, 2004 6.034 6.044 5.836 5.886 12,284,982 -0.24(-3.89%)
Nov 05, 2004 6.084 6.173 6.059 6.125 10,151,870 +0.04(+0.64%)
Nov 04, 2004 6.021 6.092 5.919 6.086 14,280,182 +0.06(+1.07%)
Nov 03, 2004 6.125 6.125 5.901 6.021 15,563,531 +0.04(+0.65%)
Nov 02, 2004 6.102 6.151 5.945 5.983 12,947,727 -0.09(-1.56%)
Nov 01, 2004 6.310 6.310 6.033 6.077 12,636,380 -0.09(-1.49%)
Oct 29, 2004 6.030 6.173 6.016 6.169 9,350,865 +0.16(+2.73%)
Oct 28, 2004 6.159 6.201 5.921 6.006 13,042,803 -0.16(-2.65%)
Oct 27, 2004 6.281 6.386 6.090 6.169 20,553,794 -0.04(-0.65%)
Oct 26, 2004 6.254 6.280 6.073 6.209 11,608,655 +0.07(+1.19%)
Oct 25, 2004 6.242 6.242 6.066 6.136 9,274,944 -0.02(-0.28%)
Oct 22, 2004 6.195 6.281 6.133 6.153 9,108,474 -0.03(-0.44%)
Oct 21, 2004 6.102 6.207 6.057 6.181 15,510,595 +0.15(+2.50%)
Oct 20, 2004 5.823 6.063 5.787 6.030 14,719,690 +0.22(+3.75%)
Oct 19, 2004 5.674 5.850 5.635 5.812 12,162,393 +0.07(+1.23%)
Oct 18, 2004 5.889 5.944 5.718 5.741 11,307,756 -0.13(-2.25%)
Oct 15, 2004 5.973 5.977 5.783 5.873 10,915,611 -0.05(-0.85%)
Oct 14, 2004 5.809 5.984 5.800 5.924 13,431,116 +0.14(+2.36%)
Oct 13, 2004 5.886 5.888 5.575 5.787 18,152,172 -0.19(-3.15%)
Oct 12, 2004 6.016 6.097 5.865 5.975 10,634,911 -0.02(-0.26%)
Oct 11, 2004 6.123 6.129 5.937 5.991 11,271,188 -0.04(-0.60%)
Oct 08, 2004 6.105 6.217 5.984 6.027 14,761,829 +2.96(+96.40%)
Oct 07, 2004 3.133 3.166 3.044 3.069 22,710,936 -0.03(-1.12%)
Oct 06, 2004 3.013 3.109 2.969 3.104 20,249,412 +0.10(+3.31%)
Oct 05, 2004 2.943 3.021 2.943 3.004 22,999,298 +0.10(+3.59%)
Oct 04, 2004 2.918 2.943 2.894 2.900 13,369,822 -0.02(-0.55%)
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.