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

Galp Energia Sa (OP: GLPEY )

10.51 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 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, 2024 10.86 11.00 10.62 10.70 87,786 -0.25(-2.28%)
Apr 29, 2024 10.91 10.95 10.86 10.95 116,385 -0.05(-0.45%)
Apr 26, 2024 10.95 11.00 10.90 11.00 54,951 +0.12(+1.10%)
Apr 25, 2024 10.71 10.89 10.70 10.88 56,178 +0.24(+2.25%)
Apr 24, 2024 10.59 10.66 10.55 10.64 83,358 -0.10(-0.93%)
Apr 23, 2024 10.50 10.78 10.48 10.74 98,159 +0.45(+4.41%)
Apr 22, 2024 10.03 10.30 9.978 10.29 92,665 +1.83(+21.59%)
Apr 19, 2024 8.460 8.540 8.400 8.460 38,787 -0.01(-0.12%)
Apr 18, 2024 8.540 8.610 8.470 8.470 33,674 -0.06(-0.70%)
Apr 17, 2024 8.501 8.530 8.460 8.530 61,279 +0.08(+0.99%)
Apr 16, 2024 8.490 8.540 8.401 8.446 57,434 -0.12(-1.45%)
Apr 15, 2024 8.570 8.600 8.510 8.570 39,867 -0.10(-1.15%)
Apr 12, 2024 8.688 8.706 8.620 8.669 18,971 -0.00(-0.01%)
Apr 11, 2024 8.625 8.670 8.555 8.670 45,148 -0.07(-0.80%)
Apr 10, 2024 8.614 8.740 8.605 8.740 19,400 +0.18(+2.13%)
Apr 09, 2024 8.590 8.640 8.550 8.557 16,906 -0.11(-1.30%)
Apr 08, 2024 8.600 8.687 8.600 8.670 46,287 +0.17(+2.00%)
Apr 05, 2024 8.470 8.520 8.460 8.500 31,047 -0.04(-0.47%)
Apr 04, 2024 8.530 8.570 8.509 8.540 29,246 +0.01(+0.12%)
Apr 03, 2024 8.500 8.560 8.490 8.530 58,365 +0.08(+0.95%)
Apr 02, 2024 8.440 8.470 8.410 8.450 27,723 +0.18(+2.18%)
Apr 01, 2024 7.950 8.380 7.950 8.270 41,212 +0.03(+0.36%)
Mar 28, 2024 8.230 8.250 8.190 8.240 18,697 +0.10(+1.22%)
Mar 27, 2024 8.150 8.170 8.122 8.140 48,614 +0.00(+0.01%)
Mar 26, 2024 8.191 8.196 8.140 8.140 14,438 -0.04(-0.49%)
Mar 25, 2024 8.100 8.220 8.090 8.180 61,840 +0.07(+0.86%)
Mar 22, 2024 8.125 8.143 8.084 8.110 41,034 -0.18(-2.17%)
Mar 21, 2024 8.258 8.290 8.200 8.290 21,242 -0.09(-1.07%)
Mar 20, 2024 8.290 8.380 8.270 8.380 16,841 +0.08(+0.96%)
Mar 19, 2024 8.240 8.320 8.228 8.300 36,541 -0.02(-0.30%)
Mar 18, 2024 8.310 8.350 8.000 8.325 38,169 +0.11(+1.40%)
Mar 15, 2024 8.389 8.428 8.205 8.210 26,427 +0.29(+3.66%)
Mar 14, 2024 7.940 7.950 7.890 7.920 29,473 -0.08(-1.00%)
Mar 13, 2024 7.955 8.030 7.872 8.000 54,015 +0.17(+2.17%)
Mar 12, 2024 7.888 7.930 7.790 7.830 36,819 -0.07(-0.89%)
Mar 11, 2024 7.870 7.900 7.840 7.900 19,052 +0.02(+0.25%)
Mar 08, 2024 7.900 7.910 7.830 7.880 27,026 -0.06(-0.76%)
Mar 07, 2024 7.890 7.970 7.890 7.940 42,883 +0.02(+0.25%)
Mar 06, 2024 7.990 7.990 7.890 7.920 36,795 -0.06(-0.75%)
Mar 05, 2024 7.980 8.000 7.930 7.980 23,462 -0.06(-0.75%)
Mar 04, 2024 8.007 8.062 7.998 8.040 14,968 +0.05(+0.63%)
Mar 01, 2024 8.000 8.006 7.978 7.990 23,580 +0.14(+1.78%)
Feb 29, 2024 7.930 7.940 7.810 7.850 101,567 +0.02(+0.26%)
Feb 28, 2024 7.920 7.920 7.820 7.830 23,703 -0.03(-0.38%)
Feb 27, 2024 7.850 7.880 7.811 7.860 54,693 +0.02(+0.26%)
Feb 26, 2024 7.855 7.880 7.820 7.840 40,873 +0.02(+0.26%)
Feb 23, 2024 7.815 7.840 7.810 7.820 645,559 +0.05(+0.64%)
Feb 22, 2024 7.775 7.890 7.755 7.770 36,032 -0.10(-1.27%)
Feb 21, 2024 7.790 7.900 7.790 7.870 22,635 +0.21(+2.74%)
Feb 20, 2024 7.697 7.697 7.630 7.660 33,985 -0.03(-0.45%)
Feb 16, 2024 7.645 7.710 7.640 7.694 13,924 +0.19(+2.56%)
Feb 15, 2024 7.457 7.540 7.457 7.503 35,961 -0.01(-0.10%)
Feb 14, 2024 7.680 7.680 7.490 7.510 30,640 -0.12(-1.51%)
Feb 13, 2024 7.611 7.681 7.590 7.625 34,226 -0.17(-2.24%)
Feb 12, 2024 7.730 7.840 7.730 7.800 33,031 -0.04(-0.51%)
Feb 09, 2024 7.765 7.870 7.710 7.840 24,680 +0.21(+2.75%)
Feb 08, 2024 7.565 7.658 7.564 7.630 20,267 +0.04(+0.53%)
Feb 07, 2024 7.605 7.620 7.541 7.590 10,988 -0.15(-1.94%)
Feb 06, 2024 7.745 7.750 7.710 7.740 82,971 +0.18(+2.38%)
Feb 05, 2024 7.540 7.590 7.520 7.560 37,586 -0.10(-1.31%)
Feb 02, 2024 7.656 7.720 7.625 7.660 14,428 -0.22(-2.79%)
Feb 01, 2024 7.925 7.966 7.860 7.880 24,540 -0.02(-0.25%)
Jan 31, 2024 7.907 7.920 7.850 7.900 59,261 -0.05(-0.63%)
Jan 30, 2024 7.910 7.982 7.905 7.950 24,702 +0.09(+1.13%)
Jan 29, 2024 7.840 7.890 7.827 7.861 19,695 -0.06(-0.75%)
Jan 26, 2024 7.805 7.920 7.740 7.920 12,611 +0.26(+3.39%)
Jan 25, 2024 7.657 7.660 7.575 7.660 30,952 +0.02(+0.26%)
Jan 24, 2024 7.685 7.705 7.638 7.640 39,539 +0.08(+1.06%)
Jan 23, 2024 7.565 7.585 7.540 7.560 30,120 -0.02(-0.30%)
Jan 22, 2024 7.575 7.600 7.510 7.582 35,984 +0.01(+0.17%)
Jan 19, 2024 7.630 7.630 7.510 7.570 20,992 -0.18(-2.39%)
Jan 18, 2024 7.642 7.790 7.642 7.755 29,408 +0.04(+0.58%)
Jan 17, 2024 7.755 7.775 7.660 7.710 35,282 -0.27(-3.38%)
Jan 16, 2024 8.150 8.150 7.980 7.980 40,282 -0.13(-1.60%)
Jan 12, 2024 8.195 8.195 8.090 8.110 123,645 +0.00(+0.00%)
Jan 11, 2024 8.159 8.200 8.020 8.110 1,381,109 -0.03(-0.37%)
Jan 10, 2024 8.130 8.188 8.130 8.140 27,014 +0.63(+8.32%)
Jan 09, 2024 7.553 7.600 7.515 7.515 19,223 -0.07(-0.86%)
Jan 08, 2024 7.570 7.708 7.560 7.580 9,616 -0.23(-2.94%)
Jan 05, 2024 7.720 7.880 7.720 7.810 20,954 +0.14(+1.83%)
Jan 04, 2024 7.672 7.720 7.670 7.670 46,443 +0.14(+1.86%)
Jan 03, 2024 7.390 7.530 7.390 7.530 31,543 +0.13(+1.76%)
Jan 02, 2024 7.425 7.468 7.370 7.400 28,517 +0.08(+1.15%)
Dec 29, 2023 7.330 7.330 7.263 7.316 23,485 -0.02(-0.33%)
Dec 28, 2023 7.370 7.390 7.330 7.340 24,714 -0.08(-1.08%)
Dec 27, 2023 7.420 7.460 7.410 7.420 29,029 -0.04(-0.54%)
Dec 26, 2023 7.120 7.630 7.120 7.460 9,598 +0.12(+1.70%)
Dec 22, 2023 7.400 7.402 7.320 7.335 44,879 -0.01(-0.20%)
Dec 21, 2023 7.347 7.420 7.320 7.350 51,098 -0.02(-0.27%)
Dec 20, 2023 7.305 7.380 7.280 7.370 137,713 +0.02(+0.27%)
Dec 19, 2023 7.315 7.380 7.310 7.350 213,775 +0.10(+1.38%)
Dec 18, 2023 7.360 7.375 7.250 7.250 304,950 +0.09(+1.26%)
Dec 15, 2023 7.270 7.270 7.150 7.160 1,198,715 -0.21(-2.84%)
Dec 14, 2023 7.395 7.395 7.330 7.369 258,878 +0.15(+2.07%)
Dec 13, 2023 7.130 7.250 7.070 7.220 27,143 +0.09(+1.26%)
Dec 12, 2023 7.100 7.130 7.068 7.130 49,834 -0.04(-0.56%)
Dec 11, 2023 7.180 7.190 7.120 7.170 35,662 -0.03(-0.42%)
Dec 08, 2023 7.188 7.209 7.140 7.200 24,624 +0.07(+0.98%)
Dec 07, 2023 7.176 7.180 7.110 7.130 12,499 -0.01(-0.14%)
Dec 06, 2023 7.237 7.260 7.140 7.140 29,648 -0.06(-0.83%)
Dec 05, 2023 7.289 7.289 7.200 7.200 34,335 -0.05(-0.69%)
Dec 04, 2023 7.226 7.280 7.210 7.250 31,477 -0.18(-2.42%)
Dec 01, 2023 7.385 7.490 7.370 7.430 15,595 +0.03(+0.41%)
Nov 30, 2023 7.535 7.540 7.380 7.400 25,357 -0.02(-0.27%)
Nov 29, 2023 7.420 7.520 7.420 7.420 30,944 -0.03(-0.46%)
Nov 28, 2023 7.428 7.515 7.428 7.454 15,897 +0.01(+0.19%)
Nov 27, 2023 7.360 7.440 7.360 7.440 14,497 +0.11(+1.50%)
Nov 24, 2023 7.388 7.410 7.330 7.330 17,518 +0.08(+1.10%)
Nov 22, 2023 7.115 7.250 7.110 7.250 131,489 -0.08(-1.09%)
Nov 21, 2023 7.312 7.330 7.270 7.330 18,583 -0.04(-0.54%)
Nov 20, 2023 7.360 7.450 7.330 7.370 20,032 +0.07(+0.89%)
Nov 17, 2023 7.245 7.313 7.240 7.305 21,051 +0.11(+1.54%)
Nov 16, 2023 7.290 7.290 7.170 7.194 22,638 -0.17(-2.32%)
Nov 15, 2023 7.405 7.451 7.340 7.365 23,101 -0.08(-1.01%)
Nov 14, 2023 7.420 7.475 7.420 7.440 21,610 +0.05(+0.68%)
Nov 13, 2023 7.335 7.390 7.325 7.390 13,153 +0.07(+0.96%)
Nov 10, 2023 7.300 7.350 7.275 7.320 12,616 +0.19(+2.59%)
Nov 09, 2023 7.200 7.225 7.110 7.135 31,566 +0.04(+0.63%)
Nov 08, 2023 7.170 7.170 7.070 7.090 18,483 -0.06(-0.83%)
Nov 07, 2023 7.240 7.240 7.090 7.149 16,438 -0.34(-4.48%)
Nov 06, 2023 7.570 7.570 7.460 7.485 24,843 +0.00(+0.07%)
Nov 03, 2023 7.420 7.525 7.420 7.480 23,952 -0.09(-1.19%)
Nov 02, 2023 7.570 7.640 7.567 7.570 16,521 +0.07(+0.87%)
Nov 01, 2023 7.500 7.520 7.450 7.505 10,509 +0.08(+1.01%)
Oct 31, 2023 7.445 7.460 7.423 7.430 31,939 -0.11(-1.46%)
Oct 30, 2023 7.460 7.560 7.460 7.540 27,557 -0.08(-1.05%)
Oct 27, 2023 7.615 7.670 7.550 7.620 21,706 +0.13(+1.74%)
Oct 26, 2023 7.485 7.520 7.465 7.490 14,777 -0.05(-0.66%)
Oct 25, 2023 7.515 7.581 7.515 7.540 26,030 -0.01(-0.13%)
Oct 24, 2023 7.710 7.710 7.550 7.550 83,570 -0.05(-0.66%)
Oct 23, 2023 7.603 7.636 7.580 7.600 14,247 -0.05(-0.65%)
Oct 20, 2023 7.690 7.690 7.620 7.650 28,709 -0.04(-0.52%)
Oct 19, 2023 7.620 7.740 7.620 7.690 18,766 -0.03(-0.44%)
Oct 18, 2023 7.750 7.750 7.680 7.724 29,207 -0.01(-0.08%)
Oct 17, 2023 7.645 7.750 7.623 7.730 12,416 -0.01(-0.13%)
Oct 16, 2023 7.670 7.750 7.662 7.740 26,664 +0.09(+1.14%)
Oct 13, 2023 7.665 7.720 7.630 7.652 21,854 +0.12(+1.63%)
Oct 12, 2023 7.550 7.555 7.510 7.530 14,776 +0.03(+0.40%)
Oct 11, 2023 7.522 7.522 7.440 7.500 16,197 +0.06(+0.81%)
Oct 10, 2023 7.440 7.510 7.440 7.440 41,989 +0.06(+0.81%)
Oct 09, 2023 7.340 7.440 7.340 7.380 14,033 +0.33(+4.68%)
Oct 06, 2023 6.985 7.110 6.985 7.050 28,375 +0.09(+1.29%)
Oct 05, 2023 6.950 6.980 6.940 6.960 25,618 +0.05(+0.80%)
Oct 04, 2023 6.985 6.990 6.885 6.905 34,165 -0.17(-2.47%)
Oct 03, 2023 7.090 7.093 7.045 7.080 58,313 -0.12(-1.67%)
Oct 02, 2023 7.230 7.230 7.185 7.200 23,316 -0.17(-2.31%)
Sep 29, 2023 7.425 7.425 7.337 7.370 17,648 -0.02(-0.30%)
Sep 28, 2023 7.350 7.400 7.350 7.393 22,882 +0.01(+0.10%)
Sep 27, 2023 7.460 7.460 7.350 7.385 12,842 +0.04(+0.61%)
Sep 26, 2023 7.325 7.356 7.309 7.340 13,265 +0.00(+0.00%)
Sep 25, 2023 7.340 7.360 7.330 7.340 23,362 -0.03(-0.41%)
Sep 22, 2023 7.473 7.473 7.370 7.370 100,199 -0.02(-0.28%)
Sep 21, 2023 7.440 7.445 7.370 7.391 11,146 +0.01(+0.14%)
Sep 20, 2023 7.505 7.505 7.380 7.380 21,068 -0.18(-2.38%)
Sep 19, 2023 7.540 7.585 7.533 7.560 19,169 +0.12(+1.68%)
Sep 18, 2023 7.500 7.500 7.418 7.435 41,556 +0.02(+0.34%)
Sep 15, 2023 7.420 7.430 7.350 7.410 24,505 +0.06(+0.82%)
Sep 14, 2023 7.410 7.429 7.320 7.350 16,989 +0.03(+0.41%)
Sep 13, 2023 7.340 7.347 7.261 7.320 39,467 -0.07(-0.95%)
Sep 12, 2023 7.360 7.400 7.330 7.390 11,719 +0.05(+0.68%)
Sep 11, 2023 7.370 7.385 7.310 7.340 28,458 +0.08(+1.17%)
Sep 08, 2023 7.200 7.290 7.200 7.255 29,769 +0.17(+2.47%)
Sep 07, 2023 7.090 7.120 7.070 7.080 26,833 -0.09(-1.26%)
Sep 06, 2023 7.110 7.170 7.065 7.170 41,181 +0.06(+0.84%)
Sep 05, 2023 7.105 7.140 7.020 7.110 37,160 +0.11(+1.50%)
Sep 01, 2023 7.030 7.040 6.970 7.005 124,932 +0.17(+2.56%)
Aug 31, 2023 6.830 6.880 6.830 6.830 35,004 -0.08(-1.16%)
Aug 30, 2023 6.850 6.910 6.840 6.910 17,751 +0.07(+1.02%)
Aug 29, 2023 6.755 6.860 6.718 6.840 45,169 +0.19(+2.86%)
Aug 28, 2023 6.670 6.780 6.650 6.650 33,134 +0.01(+0.15%)
Aug 25, 2023 6.615 6.687 6.570 6.640 64,923 -0.06(-0.90%)
Aug 24, 2023 6.670 6.860 6.660 6.700 43,870 +0.03(+0.37%)
Aug 23, 2023 6.520 6.780 6.480 6.675 122,367 -0.12(-1.79%)
Aug 22, 2023 6.785 6.850 6.670 6.797 26,376 +0.11(+1.59%)
Aug 21, 2023 6.839 6.839 6.690 6.690 20,493 +0.03(+0.46%)
Aug 18, 2023 6.610 6.670 6.590 6.660 17,788 +0.12(+1.80%)
Aug 17, 2023 6.550 6.590 6.510 6.542 20,765 +0.08(+1.27%)
Aug 16, 2023 6.520 6.520 6.446 6.460 32,675 -0.11(-1.67%)
Aug 15, 2023 6.530 6.580 6.490 6.570 17,593 -0.02(-0.30%)
Aug 14, 2023 6.592 6.610 6.550 6.590 36,976 -0.11(-1.64%)
Aug 11, 2023 6.703 6.740 6.700 6.700 24,157 -0.04(-0.59%)
Aug 10, 2023 6.760 6.787 6.700 6.740 20,236 +0.01(+0.15%)
Aug 09, 2023 6.710 6.750 6.700 6.730 41,185 +0.10(+1.51%)
Aug 08, 2023 6.530 6.640 6.530 6.630 41,625 +0.05(+0.76%)
Aug 07, 2023 6.599 6.620 6.571 6.580 14,299 -0.07(-1.05%)
Aug 04, 2023 6.590 6.650 6.560 6.650 45,753 +0.16(+2.39%)
Aug 03, 2023 6.414 6.530 6.414 6.495 20,213 +0.06(+0.93%)
Aug 02, 2023 6.500 6.500 6.405 6.435 20,589 -0.12(-1.91%)
Aug 01, 2023 6.547 6.560 6.471 6.560 16,074 -0.05(-0.76%)
Jul 31, 2023 6.570 6.660 6.570 6.610 128,416 +0.32(+5.09%)
Jul 28, 2023 6.315 6.400 6.290 6.290 16,715 -0.02(-0.32%)
Jul 27, 2023 6.270 6.330 6.260 6.310 16,240 -0.02(-0.32%)
Jul 26, 2023 6.285 6.340 6.270 6.330 28,390 +0.01(+0.16%)
Jul 25, 2023 6.300 6.330 6.261 6.320 17,450 +0.02(+0.32%)
Jul 24, 2023 6.285 6.340 6.285 6.300 45,336 +0.03(+0.48%)
Jul 21, 2023 6.290 6.310 6.250 6.270 42,455 +0.00(+0.00%)
Jul 20, 2023 6.303 6.303 6.229 6.270 21,366 +0.02(+0.32%)
Jul 19, 2023 6.250 6.270 6.230 6.250 37,171 +0.08(+1.30%)
Jul 18, 2023 6.140 6.230 6.140 6.170 20,152 +0.08(+1.31%)
Jul 17, 2023 6.085 6.120 6.050 6.090 21,571 +0.13(+2.18%)
Jul 14, 2023 5.980 5.980 5.910 5.960 87,780 -0.16(-2.61%)
Jul 13, 2023 6.100 6.175 6.080 6.120 14,053 +0.05(+0.82%)
Jul 12, 2023 6.080 6.100 6.040 6.070 15,461 +0.10(+1.68%)
Jul 11, 2023 5.935 5.990 5.925 5.970 45,519 +0.08(+1.36%)
Jul 10, 2023 5.940 5.940 5.890 5.890 26,384 -0.03(-0.51%)
Jul 07, 2023 5.800 5.930 5.800 5.920 31,951 +0.10(+1.72%)
Jul 06, 2023 5.840 5.920 5.800 5.820 51,040 -0.14(-2.35%)
Jul 05, 2023 5.939 5.970 5.920 5.960 25,627 -0.05(-0.89%)
Jul 03, 2023 5.970 6.050 5.970 6.014 10,204 +0.16(+2.80%)
Jun 30, 2023 5.792 5.850 5.780 5.850 17,656 +0.10(+1.74%)
Jun 29, 2023 5.752 5.780 5.725 5.750 37,474 -0.03(-0.52%)
Jun 28, 2023 5.695 5.780 5.695 5.780 20,764 +0.03(+0.52%)
Jun 27, 2023 5.720 5.750 5.700 5.750 533,551 -0.01(-0.26%)
Jun 26, 2023 5.780 5.840 5.735 5.765 39,321 +0.08(+1.50%)
Jun 23, 2023 5.700 5.720 5.670 5.680 21,821 -0.15(-2.57%)
Jun 22, 2023 5.860 5.870 5.810 5.830 22,678 -0.10(-1.65%)
Jun 21, 2023 5.870 5.950 5.860 5.928 18,048 +0.11(+1.86%)
Jun 20, 2023 5.830 5.830 5.770 5.820 16,511 -0.04(-0.68%)
Jun 16, 2023 5.860 5.875 5.830 5.860 22,703 -0.01(-0.17%)
Jun 15, 2023 5.850 5.878 5.821 5.870 43,343 +0.10(+1.73%)
Jun 14, 2023 5.810 5.817 5.730 5.770 24,674 +0.06(+1.05%)
Jun 13, 2023 5.740 5.805 5.710 5.710 102,946 +0.07(+1.24%)
Jun 12, 2023 5.682 5.682 5.570 5.640 42,957 -0.04(-0.70%)
Jun 09, 2023 5.660 5.707 5.660 5.680 41,080 -0.03(-0.53%)
Jun 08, 2023 5.730 5.743 5.640 5.710 49,922 +0.08(+1.42%)
Jun 07, 2023 5.650 5.675 5.620 5.630 47,769 +0.05(+0.99%)
Jun 06, 2023 5.510 5.605 5.510 5.575 64,399 -0.00(-0.09%)
Jun 05, 2023 5.640 5.690 5.580 5.580 56,307 -0.01(-0.18%)
Jun 02, 2023 5.570 5.710 5.570 5.590 45,124 +0.15(+2.76%)
Jun 01, 2023 5.330 5.524 5.330 5.440 143,767 +0.17(+3.23%)
May 31, 2023 5.295 5.390 5.200 5.270 83,870 -0.15(-2.77%)
May 30, 2023 5.530 5.530 5.330 5.420 44,962 -0.23(-4.07%)
May 26, 2023 5.590 5.660 5.510 5.650 65,283 +0.06(+1.07%)
May 25, 2023 5.690 5.690 5.480 5.590 196,792 -0.40(-6.68%)
May 24, 2023 5.810 5.990 5.805 5.990 61,280 +0.15(+2.57%)
May 23, 2023 5.850 5.860 5.800 5.840 44,507 +0.06(+1.04%)
May 22, 2023 5.770 5.795 5.760 5.780 94,175 -0.03(-0.52%)
May 19, 2023 5.770 5.810 5.753 5.810 23,979 +0.09(+1.57%)
May 18, 2023 5.777 5.840 5.690 5.720 41,527 -0.07(-1.12%)
May 17, 2023 5.684 5.810 5.684 5.785 31,386 +0.12(+2.03%)
May 16, 2023 5.670 5.718 5.650 5.670 31,500 -0.11(-1.90%)
May 15, 2023 5.732 5.807 5.718 5.780 21,074 +0.07(+1.23%)
May 12, 2023 5.725 5.740 5.665 5.710 43,188 +0.07(+1.24%)
May 11, 2023 5.632 5.720 5.590 5.640 37,725 -0.12(-2.08%)
May 10, 2023 5.750 5.790 5.710 5.760 21,005 +0.01(+0.17%)
May 09, 2023 5.730 5.787 5.720 5.750 41,364 -0.07(-1.25%)
May 08, 2023 5.942 5.942 5.810 5.823 28,440 +0.04(+0.74%)
May 05, 2023 5.712 5.800 5.712 5.780 46,408 +0.03(+0.52%)
May 04, 2023 5.740 5.770 5.710 5.750 74,988 +0.01(+0.17%)
May 03, 2023 5.750 5.772 5.720 5.740 296,760 -0.11(-1.88%)
May 02, 2023 5.870 5.876 5.790 5.850 104,954 -0.09(-1.52%)
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.