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

Alstom S.A. (OP: ALSMY )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 30, 2021 5.435 5.460 5.420 5.420 141,700 -0.12(-2.17%)
Apr 29, 2021 5.625 5.670 5.470 5.540 155,859 -0.19(-3.32%)
Apr 28, 2021 5.690 5.750 5.610 5.730 181,495 +0.03(+0.53%)
Apr 27, 2021 5.620 5.700 5.610 5.700 123,742 +0.06(+1.06%)
Apr 26, 2021 5.615 5.650 5.595 5.640 229,947 -0.04(-0.79%)
Apr 23, 2021 5.630 5.710 5.610 5.685 230,100 +0.02(+0.44%)
Apr 22, 2021 5.620 5.660 5.540 5.660 421,717 +0.12(+2.17%)
Apr 21, 2021 5.340 5.540 5.340 5.540 860,488 +0.17(+3.17%)
Apr 20, 2021 5.439 5.440 5.310 5.370 166,067 +0.00(+0.00%)
Apr 19, 2021 5.370 5.410 5.340 5.370 143,827 -0.01(-0.28%)
Apr 16, 2021 5.420 5.420 5.330 5.385 576,300 +0.13(+2.57%)
Apr 15, 2021 5.300 5.300 5.220 5.250 77,816 -0.02(-0.38%)
Apr 14, 2021 5.288 5.310 5.220 5.270 154,390 -0.05(-0.94%)
Apr 13, 2021 5.280 5.360 5.250 5.320 933,120 +0.11(+2.01%)
Apr 12, 2021 5.215 5.260 5.200 5.215 438,680 -0.08(-1.42%)
Apr 09, 2021 5.180 5.300 5.180 5.290 85,700 +0.06(+1.15%)
Apr 08, 2021 5.280 5.280 5.195 5.230 829,315 +0.08(+1.55%)
Apr 07, 2021 5.170 5.200 5.120 5.150 80,237 +0.02(+0.39%)
Apr 06, 2021 5.080 5.150 5.080 5.130 103,913 -0.08(-1.54%)
Apr 05, 2021 5.350 5.350 5.130 5.210 161,402 +0.11(+2.11%)
Apr 01, 2021 5.000 5.110 5.000 5.103 135,800 +0.16(+3.29%)
Mar 31, 2021 4.990 4.990 4.940 4.940 110,477 -0.03(-0.60%)
Mar 30, 2021 4.910 4.980 4.890 4.970 183,296 +0.12(+2.58%)
Mar 29, 2021 4.800 4.880 4.800 4.845 141,498 +0.04(+0.73%)
Mar 26, 2021 4.772 4.810 4.760 4.810 99,300 +0.05(+1.05%)
Mar 25, 2021 4.710 4.760 4.690 4.760 152,683 +0.00(+0.00%)
Mar 24, 2021 4.770 4.800 4.740 4.760 131,940 -0.02(-0.42%)
Mar 23, 2021 4.790 4.820 4.750 4.780 94,219 +0.05(+1.06%)
Mar 22, 2021 4.730 4.760 4.700 4.730 64,545 -0.02(-0.42%)
Mar 19, 2021 4.838 4.838 4.740 4.750 159,800 -0.05(-1.04%)
Mar 18, 2021 4.835 4.890 4.800 4.800 48,768 -0.17(-3.42%)
Mar 17, 2021 4.985 5.000 4.920 4.970 175,097 -0.05(-1.00%)
Mar 16, 2021 5.015 5.050 4.980 5.020 273,754 -0.07(-1.38%)
Mar 15, 2021 5.030 5.090 5.030 5.090 88,622 -0.05(-0.97%)
Mar 12, 2021 5.130 5.140 5.080 5.140 78,800 -0.01(-0.19%)
Mar 11, 2021 5.150 5.190 5.102 5.150 89,805 +0.11(+2.18%)
Mar 10, 2021 5.050 5.090 5.030 5.040 214,314 -0.07(-1.37%)
Mar 09, 2021 5.110 5.140 4.975 5.110 183,355 -0.01(-0.20%)
Mar 08, 2021 5.020 5.130 5.010 5.120 190,438 -0.01(-0.19%)
Mar 05, 2021 5.135 5.140 5.040 5.130 230,900 -0.05(-0.97%)
Mar 04, 2021 5.300 5.300 5.120 5.180 91,168 -0.05(-0.96%)
Mar 03, 2021 5.205 5.300 5.190 5.230 82,764 +0.15(+2.95%)
Mar 02, 2021 5.045 5.120 5.040 5.080 124,949 +0.06(+1.20%)
Mar 01, 2021 5.010 5.070 4.990 5.020 166,858 +0.07(+1.41%)
Feb 26, 2021 5.000 5.000 4.930 4.950 172,600 -0.01(-0.20%)
Feb 25, 2021 5.120 5.120 4.960 4.960 173,309 -0.08(-1.59%)
Feb 24, 2021 5.000 5.040 4.930 5.040 143,877 +0.01(+0.20%)
Feb 23, 2021 5.030 5.040 4.980 5.030 178,432 +0.19(+3.93%)
Feb 22, 2021 4.860 4.890 4.840 4.840 203,793 -0.06(-1.22%)
Feb 19, 2021 4.960 4.960 4.900 4.900 85,500 -0.07(-1.41%)
Feb 18, 2021 5.046 5.046 4.910 4.970 93,293 +0.03(+0.61%)
Feb 17, 2021 4.970 4.990 4.920 4.940 93,765 -0.11(-2.18%)
Feb 16, 2021 5.070 5.080 5.040 5.050 83,685 -0.05(-0.98%)
Feb 12, 2021 5.125 5.160 5.040 5.100 168,800 -0.11(-2.02%)
Feb 11, 2021 5.145 5.270 5.120 5.205 113,225 +0.05(+1.07%)
Feb 10, 2021 5.250 5.250 5.120 5.150 102,485 -0.08(-1.53%)
Feb 09, 2021 5.260 5.270 5.190 5.230 106,319 -0.03(-0.57%)
Feb 08, 2021 5.380 5.380 5.250 5.260 85,822 +0.15(+2.94%)
Feb 05, 2021 5.380 5.380 5.100 5.110 72,300 -0.30(-5.55%)
Feb 04, 2021 5.390 5.440 5.375 5.410 80,817 -0.04(-0.73%)
Feb 03, 2021 5.470 5.510 5.390 5.450 62,873 -0.15(-2.68%)
Feb 02, 2021 5.630 5.630 5.545 5.600 155,835 +0.07(+1.30%)
Feb 01, 2021 5.540 5.580 5.490 5.528 92,609 +0.12(+2.18%)
Jan 29, 2021 5.450 5.510 5.350 5.410 164,800 -0.02(-0.37%)
Jan 28, 2021 5.435 5.440 5.360 5.430 80,961 +0.19(+3.63%)
Jan 27, 2021 5.350 5.350 5.230 5.240 107,803 -0.27(-4.90%)
Jan 26, 2021 5.600 5.600 5.470 5.510 80,072 -0.04(-0.72%)
Jan 25, 2021 5.570 5.580 5.520 5.550 86,452 -0.21(-3.65%)
Jan 22, 2021 5.740 5.840 5.730 5.760 85,600 -0.12(-2.04%)
Jan 21, 2021 5.840 5.900 5.820 5.880 81,680 +0.00(+0.00%)
Jan 20, 2021 5.860 5.940 5.830 5.880 85,135 +0.05(+0.86%)
Jan 19, 2021 5.860 5.880 5.720 5.830 72,086 +0.45(+8.36%)
Jan 15, 2021 5.455 5.490 5.370 5.380 183,600 -0.26(-4.69%)
Jan 14, 2021 5.620 5.670 5.620 5.645 87,804 -0.01(-0.09%)
Jan 13, 2021 5.760 5.760 5.630 5.650 46,675 -0.10(-1.74%)
Jan 12, 2021 5.680 5.750 5.670 5.750 55,036 +0.07(+1.23%)
Jan 11, 2021 5.770 5.770 5.670 5.680 124,336 -0.18(-3.07%)
Jan 08, 2021 5.920 5.940 5.830 5.860 85,100 +0.05(+0.86%)
Jan 07, 2021 5.940 5.940 5.770 5.810 69,162 -0.15(-2.48%)
Jan 06, 2021 5.860 5.970 5.860 5.958 106,204 +0.12(+2.02%)
Jan 05, 2021 5.782 5.840 5.770 5.840 49,671 +0.02(+0.34%)
Jan 04, 2021 6.025 6.025 5.810 5.820 59,233 +0.13(+2.28%)
Dec 31, 2020 5.690 5.690 5.690 100,655 -0.03(-0.52%)
Dec 30, 2020 5.730 5.780 5.700 5.720 100,655 +0.05(+0.88%)
Dec 29, 2020 5.620 5.720 5.620 5.670 82,606 +0.02(+0.35%)
Dec 28, 2020 5.780 5.780 5.600 5.650 66,241 +0.08(+1.44%)
Dec 24, 2020 5.670 5.670 5.550 5.570 34,500 +0.02(+0.36%)
Dec 23, 2020 5.580 5.580 5.510 5.550 59,423 +0.02(+0.36%)
Dec 22, 2020 5.525 5.550 5.510 5.530 78,761 +0.07(+1.28%)
Dec 21, 2020 5.410 5.640 5.360 5.460 133,605 -0.13(-2.33%)
Dec 18, 2020 5.600 5.780 5.590 5.590 243,300 -0.04(-0.80%)
Dec 17, 2020 5.650 5.680 5.620 5.635 71,623 +0.09(+1.71%)
Dec 16, 2020 5.600 5.600 5.490 5.540 69,265 -0.04(-0.72%)
Dec 15, 2020 5.540 5.610 5.500 5.580 877,844 +0.03(+0.54%)
Dec 14, 2020 5.500 5.550 5.500 5.550 243,164 +0.11(+2.02%)
Dec 11, 2020 5.590 5.600 5.440 5.440 503,100 -0.14(-2.51%)
Dec 10, 2020 5.520 5.630 5.445 5.580 1,918,219 +0.08(+1.45%)
Dec 09, 2020 5.340 5.520 5.340 5.500 351,918 -0.25(-4.35%)
Dec 08, 2020 5.870 5.920 5.750 5.750 82,286 +0.07(+1.23%)
Dec 07, 2020 5.835 5.870 5.680 5.680 134,783 -0.20(-3.40%)
Dec 04, 2020 5.850 5.900 5.810 5.880 49,100 +0.00(+0.00%)
Dec 03, 2020 5.809 5.930 5.750 5.880 56,185 -0.07(-1.18%)
Dec 02, 2020 6.000 6.010 5.930 5.950 46,624 -0.15(-2.46%)
Dec 01, 2020 5.960 6.110 5.930 6.100 406,640 +0.00(+0.00%)
Nov 30, 2020 6.180 6.180 5.692 6.100 312,151 +0.12(+2.01%)
Nov 27, 2020 5.880 5.990 5.770 5.980 37,500 +0.33(+5.84%)
Nov 25, 2020 5.710 6.700 5.510 5.650 81,700 +0.15(+2.73%)
Nov 24, 2020 5.585 5.670 5.030 5.500 100,344 +0.03(+0.55%)
Nov 23, 2020 5.555 5.555 5.300 5.470 129,933 -0.09(-1.62%)
Nov 20, 2020 5.560 5.630 5.460 5.560 38,600 -0.25(-4.30%)
Nov 19, 2020 5.652 5.900 5.550 5.810 110,473 +0.02(+0.35%)
Nov 18, 2020 5.400 5.790 5.325 5.790 71,659 +0.36(+6.63%)
Nov 17, 2020 5.030 5.480 5.030 5.430 178,392 +0.43(+8.71%)
Nov 16, 2020 5.090 5.160 4.950 4.995 90,825 +0.08(+1.73%)
Nov 13, 2020 4.890 4.940 4.875 4.910 55,700 +0.05(+1.03%)
Nov 12, 2020 5.020 5.020 4.860 4.860 52,514 -0.12(-2.33%)
Nov 11, 2020 5.005 5.020 4.970 4.976 102,543 -0.34(-6.47%)
Nov 10, 2020 5.075 5.330 5.060 5.320 78,305 +0.34(+6.83%)
Nov 09, 2020 5.060 5.070 4.930 4.980 96,050 +0.26(+5.40%)
Nov 06, 2020 4.675 4.740 4.662 4.725 78,500 +0.19(+4.21%)
Nov 05, 2020 4.550 4.550 4.490 4.534 70,574 +0.24(+5.69%)
Nov 04, 2020 4.284 4.330 4.268 4.290 130,596 -0.02(-0.52%)
Nov 03, 2020 4.335 4.370 4.290 4.312 127,474 -0.06(-1.32%)
Nov 02, 2020 4.388 4.400 4.330 4.370 121,215 -0.03(-0.68%)
Oct 30, 2020 4.455 4.458 4.390 4.400 80,000 -0.14(-3.08%)
Oct 29, 2020 4.465 4.540 4.465 4.540 50,297 +0.08(+1.79%)
Oct 28, 2020 4.480 4.516 4.430 4.460 61,888 -0.16(-3.46%)
Oct 27, 2020 4.720 4.720 4.620 4.620 76,660 -0.07(-1.49%)
Oct 26, 2020 4.718 4.750 4.680 4.690 93,478 -0.15(-3.20%)
Oct 23, 2020 4.790 4.860 4.782 4.845 56,900 +0.15(+3.30%)
Oct 22, 2020 4.710 4.720 4.670 4.690 91,727 +0.09(+1.96%)
Oct 21, 2020 4.655 4.700 4.600 4.600 35,600 -0.06(-1.29%)
Oct 20, 2020 4.716 4.730 4.650 4.660 132,898 -0.12(-2.51%)
Oct 19, 2020 4.780 4.820 4.700 4.780 90,674 +0.00(+0.00%)
Oct 16, 2020 4.775 4.820 4.775 4.780 47,200 +0.06(+1.27%)
Oct 15, 2020 4.678 4.730 4.670 4.720 84,246 -0.08(-1.67%)
Oct 14, 2020 4.812 4.870 4.800 4.800 60,143 +0.03(+0.63%)
Oct 13, 2020 4.790 4.820 4.760 4.770 58,449 -0.09(-1.81%)
Oct 12, 2020 4.843 4.870 4.828 4.858 54,786 +0.12(+2.49%)
Oct 09, 2020 4.800 4.800 4.740 4.740 55,700 +0.02(+0.47%)
Oct 08, 2020 4.770 4.770 4.700 4.718 51,621 +0.01(+0.17%)
Oct 07, 2020 4.820 4.830 4.710 4.710 46,232 -0.06(-1.26%)
Oct 06, 2020 4.850 4.860 4.720 4.770 75,474 -0.10(-2.05%)
Oct 05, 2020 4.850 4.903 4.850 4.870 75,479 +0.04(+0.93%)
Oct 02, 2020 4.765 4.850 4.765 4.825 56,800 -0.04(-0.72%)
Oct 01, 2020 4.920 4.920 4.840 4.860 43,719 -0.09(-1.82%)
Sep 30, 2020 5.020 5.020 4.920 4.950 302,514 -0.05(-1.00%)
Sep 29, 2020 5.100 5.129 4.920 5.000 79,929 -0.09(-1.77%)
Sep 28, 2020 5.085 5.100 5.050 5.090 88,344 +0.12(+2.41%)
Sep 25, 2020 4.905 5.010 4.900 4.970 79,200 -0.01(-0.20%)
Sep 24, 2020 5.055 5.055 4.970 4.980 67,816 +0.02(+0.40%)
Sep 23, 2020 5.070 5.080 4.960 4.960 99,966 -0.16(-3.13%)
Sep 22, 2020 5.130 5.150 5.060 5.120 87,796 -0.13(-2.48%)
Sep 21, 2020 5.175 5.250 5.120 5.250 149,077 -0.10(-1.87%)
Sep 18, 2020 5.350 5.420 5.300 5.350 2,676,200 +0.01(+0.19%)
Sep 17, 2020 5.275 5.370 5.270 5.340 183,383 +0.00(+0.09%)
Sep 16, 2020 5.360 5.380 5.310 5.335 206,741 +0.00(+0.09%)
Sep 15, 2020 5.310 5.350 5.290 5.330 53,630 -0.08(-1.39%)
Sep 14, 2020 5.395 5.410 5.360 5.405 57,515 +0.00(+0.09%)
Sep 11, 2020 5.420 5.470 5.380 5.400 35,400 -0.08(-1.46%)
Sep 10, 2020 5.370 5.490 5.300 5.480 112,129 +0.03(+0.55%)
Sep 09, 2020 5.390 5.470 5.390 5.450 36,290 +0.05(+0.93%)
Sep 08, 2020 5.367 5.450 5.350 5.400 47,386 -0.17(-3.05%)
Sep 04, 2020 5.575 5.575 5.470 5.570 47,800 +0.08(+1.46%)
Sep 03, 2020 5.520 5.580 5.480 5.490 26,646 -0.10(-1.88%)
Sep 02, 2020 5.590 5.610 5.530 5.595 27,724 +0.04(+0.81%)
Sep 01, 2020 5.530 5.590 5.510 5.550 37,302 +0.03(+0.54%)
Aug 31, 2020 5.510 5.572 5.510 5.520 56,565 -0.09(-1.60%)
Aug 28, 2020 5.590 5.610 5.550 5.610 50,300 +0.04(+0.81%)
Aug 27, 2020 5.680 5.690 5.530 5.565 107,479 -0.13(-2.28%)
Aug 26, 2020 5.680 5.700 5.665 5.695 41,973 +0.07(+1.15%)
Aug 25, 2020 5.640 5.660 5.600 5.630 43,230 -0.03(-0.44%)
Aug 24, 2020 5.660 5.740 5.640 5.655 60,080 +0.06(+1.07%)
Aug 21, 2020 5.570 5.620 5.560 5.595 34,600 +0.00(+0.09%)
Aug 20, 2020 5.560 5.610 5.530 5.590 63,310 -0.08(-1.37%)
Aug 19, 2020 5.697 5.730 5.630 5.668 60,284 +0.05(+0.85%)
Aug 18, 2020 5.665 5.670 5.610 5.620 82,270 -0.03(-0.53%)
Aug 17, 2020 5.690 5.710 5.650 5.650 46,151 +0.09(+1.62%)
Aug 14, 2020 5.605 5.650 5.560 5.560 43,000 -0.09(-1.54%)
Aug 13, 2020 5.600 5.670 5.600 5.647 30,094 -0.01(-0.23%)
Aug 12, 2020 5.555 5.660 5.540 5.660 81,881 +0.26(+4.81%)
Aug 11, 2020 5.470 5.500 5.400 5.400 61,140 -0.04(-0.83%)
Aug 10, 2020 5.460 5.470 5.400 5.445 82,800 -0.05(-1.00%)
Aug 07, 2020 5.560 5.560 5.490 5.500 52,000 -0.06(-1.08%)
Aug 06, 2020 5.570 5.590 5.530 5.560 44,448 -0.03(-0.54%)
Aug 05, 2020 5.690 5.690 5.590 5.590 110,541 +0.04(+0.81%)
Aug 04, 2020 5.560 5.560 5.510 5.545 38,188 -0.05(-0.98%)
Aug 03, 2020 5.580 5.650 5.580 5.600 28,232 +0.11(+2.00%)
Jul 31, 2020 5.680 5.680 5.470 5.490 68,700 -0.18(-3.22%)
Jul 30, 2020 5.620 5.680 5.570 5.673 53,327 +0.01(+0.22%)
Jul 29, 2020 5.660 5.700 5.640 5.660 47,087 -0.03(-0.53%)
Jul 28, 2020 5.673 5.710 5.650 5.690 38,184 +0.02(+0.35%)
Jul 27, 2020 5.680 5.730 5.660 5.670 41,123 +0.02(+0.35%)
Jul 24, 2020 5.710 5.710 5.650 5.650 58,600 -0.08(-1.40%)
Jul 23, 2020 5.685 5.780 5.685 5.730 28,033 +0.08(+1.42%)
Jul 22, 2020 5.660 5.700 5.640 5.650 41,594 -0.02(-0.35%)
Jul 21, 2020 5.640 5.690 5.590 5.670 43,220 +0.05(+0.98%)
Jul 20, 2020 5.600 5.650 5.590 5.615 43,742 +0.04(+0.81%)
Jul 17, 2020 5.555 5.600 5.555 5.570 161,200 -0.00(-0.07%)
Jul 16, 2020 5.510 5.610 5.480 5.574 105,032 +0.26(+4.97%)
Jul 15, 2020 5.330 5.393 5.300 5.310 76,794 +0.18(+3.51%)
Jul 14, 2020 5.000 5.160 5.000 5.130 43,866 +0.18(+3.74%)
Jul 13, 2020 4.940 5.030 4.940 4.945 54,058 +0.03(+0.51%)
Jul 10, 2020 4.880 4.970 4.870 4.920 55,200 +0.21(+4.46%)
Jul 09, 2020 4.810 4.810 4.680 4.710 40,168 -0.12(-2.48%)
Jul 08, 2020 4.780 4.840 4.780 4.830 123,730 +0.12(+2.55%)
Jul 07, 2020 4.800 4.800 4.710 4.710 58,100 -0.01(-0.21%)
Jul 06, 2020 4.730 4.770 4.720 4.720 40,915 +0.08(+1.61%)
Jul 02, 2020 4.560 4.670 4.560 4.645 64,400 +0.12(+2.77%)
Jul 01, 2020 4.530 4.550 4.430 4.520 136,783 -0.08(-1.74%)
Jun 30, 2020 4.630 4.630 4.550 4.600 109,144 -0.04(-0.76%)
Jun 29, 2020 4.670 4.670 4.600 4.635 71,768 +0.02(+0.49%)
Jun 26, 2020 4.668 4.720 4.600 4.612 607,100 -0.10(-2.07%)
Jun 25, 2020 4.620 4.710 4.610 4.710 2,114,213 +0.04(+0.91%)
Jun 24, 2020 4.720 4.760 4.600 4.668 34,575 -0.12(-2.56%)
Jun 23, 2020 4.800 4.840 4.764 4.790 60,630 +0.06(+1.27%)
Jun 22, 2020 4.730 4.770 4.660 4.730 77,638 +0.06(+1.18%)
Jun 19, 2020 4.770 4.780 4.650 4.675 121,200 -0.08(-1.58%)
Jun 18, 2020 4.730 4.765 4.710 4.750 112,083 -0.01(-0.13%)
Jun 17, 2020 4.820 4.820 4.756 4.756 82,193 +0.08(+1.62%)
Jun 16, 2020 4.740 4.820 4.650 4.680 95,474 -0.08(-1.68%)
Jun 15, 2020 4.600 4.760 4.555 4.760 1,898,687 +0.18(+3.90%)
Jun 12, 2020 4.690 4.698 4.540 4.581 197,300 -0.02(-0.41%)
Jun 11, 2020 4.697 4.750 4.560 4.600 79,982 -0.21(-4.37%)
Jun 10, 2020 4.870 4.890 4.800 4.810 198,242 -0.01(-0.21%)
Jun 09, 2020 4.780 4.840 4.755 4.820 1,311,497 +0.03(+0.57%)
Jun 08, 2020 4.780 4.830 4.750 4.793 62,314 -0.11(-2.29%)
Jun 05, 2020 4.920 4.930 4.880 4.905 727,300 +0.10(+1.98%)
Jun 04, 2020 4.740 4.850 4.680 4.810 101,500 +0.19(+4.11%)
Jun 03, 2020 4.550 4.670 4.550 4.620 90,677 +0.17(+3.82%)
Jun 02, 2020 4.460 4.470 4.360 4.450 110,563 +0.14(+3.25%)
Jun 01, 2020 4.290 4.330 4.260 4.310 79,774 +0.14(+3.48%)
May 29, 2020 4.250 4.250 4.110 4.165 315,900 -0.09(-2.23%)
May 28, 2020 4.280 4.320 4.260 4.260 113,501 -0.03(-0.70%)
May 27, 2020 4.290 4.300 4.220 4.290 89,976 +0.02(+0.47%)
May 26, 2020 4.220 4.310 4.200 4.270 228,528 +0.04(+0.95%)
May 22, 2020 4.250 4.250 4.210 4.230 101,400 +0.08(+1.93%)
May 21, 2020 4.185 4.185 4.110 4.150 166,678 +0.02(+0.48%)
May 20, 2020 4.130 4.230 4.130 4.130 156,986 +0.02(+0.49%)
May 19, 2020 4.060 4.155 4.050 4.110 117,718 -0.29(-6.59%)
May 18, 2020 4.230 4.430 4.230 4.400 196,998 +0.30(+7.37%)
May 15, 2020 4.150 4.160 4.070 4.098 80,200 -0.03(-0.77%)
May 14, 2020 4.150 4.150 4.040 4.130 191,576 -0.04(-0.96%)
May 13, 2020 4.210 4.250 4.150 4.170 71,742 +0.05(+1.21%)
May 12, 2020 4.140 4.190 4.120 4.120 238,615 +0.26(+6.74%)
May 11, 2020 3.870 3.980 3.832 3.860 155,035 -0.05(-1.28%)
May 08, 2020 3.850 3.970 3.840 3.910 123,100 +0.11(+2.89%)
May 07, 2020 3.770 3.810 3.700 3.800 559,398 -0.01(-0.26%)
May 06, 2020 3.970 3.990 3.800 3.810 85,556 -0.23(-5.69%)
May 05, 2020 4.040 4.130 4.000 4.040 76,789 +0.04(+1.00%)
May 04, 2020 3.980 4.070 3.970 4.000 193,819 +0.10(+2.56%)
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.