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 )

10.33 -0.08 (-0.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 5.780 5.790 5.695 5.695 38,600 -0.12(-2.15%)
Apr 29, 2021 5.870 5.890 5.774 5.820 64,163 +0.04(+0.69%)
Apr 28, 2021 5.695 5.810 5.695 5.780 26,808 +0.11(+1.86%)
Apr 27, 2021 5.680 5.700 5.620 5.675 29,048 +0.01(+0.26%)
Apr 26, 2021 5.680 5.720 5.660 5.660 65,270 +0.05(+0.89%)
Apr 23, 2021 5.550 5.640 5.525 5.610 56,800 +0.03(+0.54%)
Apr 22, 2021 5.660 5.660 5.540 5.580 84,853 -0.05(-0.93%)
Apr 21, 2021 5.495 5.650 5.495 5.633 87,179 +0.06(+1.12%)
Apr 20, 2021 5.650 5.650 5.540 5.570 30,855 -0.20(-3.43%)
Apr 19, 2021 5.850 5.850 5.720 5.768 24,340 +0.01(+0.14%)
Apr 16, 2021 5.740 5.800 5.740 5.760 184,700 -0.06(-0.99%)
Apr 15, 2021 5.820 5.850 5.790 5.817 43,212 -0.08(-1.40%)
Apr 14, 2021 5.777 5.940 5.777 5.900 45,894 +0.26(+4.66%)
Apr 13, 2021 5.690 5.710 5.630 5.638 52,176 -0.01(-0.22%)
Apr 12, 2021 5.705 5.725 5.650 5.650 43,407 -0.08(-1.48%)
Apr 09, 2021 5.720 5.760 5.700 5.735 35,500 -0.08(-1.46%)
Apr 08, 2021 5.810 5.850 5.790 5.820 40,527 -0.09(-1.61%)
Apr 07, 2021 5.910 5.950 5.890 5.915 33,844 +0.08(+1.28%)
Apr 06, 2021 5.870 5.900 5.820 5.840 73,399 -0.05(-0.93%)
Apr 05, 2021 5.900 5.920 5.830 5.895 50,110 +0.00(+0.08%)
Apr 01, 2021 5.820 5.890 5.816 5.890 411,600 +0.13(+2.26%)
Mar 31, 2021 5.780 5.800 5.760 5.760 12,536 +0.00(+0.00%)
Mar 30, 2021 5.790 5.850 5.740 5.760 44,274 -0.12(-2.04%)
Mar 29, 2021 5.830 5.910 5.810 5.880 41,053 -0.03(-0.51%)
Mar 26, 2021 5.900 5.910 5.860 5.910 26,600 +0.23(+4.05%)
Mar 25, 2021 5.650 5.700 5.650 5.680 28,034 -0.21(-3.57%)
Mar 24, 2021 5.750 5.930 5.750 5.890 31,536 +0.12(+2.08%)
Mar 23, 2021 5.780 5.840 5.747 5.770 51,707 -0.20(-3.35%)
Mar 22, 2021 6.020 6.020 5.940 5.970 77,930 -0.11(-1.81%)
Mar 19, 2021 6.000 6.110 5.970 6.080 46,700 +0.15(+2.53%)
Mar 18, 2021 6.110 6.110 5.920 5.930 63,980 -0.29(-4.66%)
Mar 17, 2021 6.070 6.220 6.060 6.220 91,619 +0.05(+0.81%)
Mar 16, 2021 6.205 6.205 6.100 6.170 109,127 -0.15(-2.41%)
Mar 15, 2021 6.345 6.350 6.290 6.322 27,994 -0.08(-1.21%)
Mar 12, 2021 6.330 6.440 6.330 6.400 28,600 +0.07(+1.11%)
Mar 11, 2021 6.280 6.380 6.280 6.330 62,231 +0.07(+1.12%)
Mar 10, 2021 6.205 6.260 6.180 6.260 28,574 +0.19(+3.13%)
Mar 09, 2021 6.170 6.170 6.050 6.070 66,071 -0.06(-0.98%)
Mar 08, 2021 6.070 6.150 6.070 6.130 35,562 -0.16(-2.54%)
Mar 05, 2021 6.220 6.290 6.160 6.290 58,600 +0.39(+6.57%)
Mar 04, 2021 5.870 6.020 5.830 5.902 61,444 +0.08(+1.42%)
Mar 03, 2021 5.821 5.902 5.800 5.820 39,914 +0.00(+0.00%)
Mar 02, 2021 5.760 5.825 5.730 5.820 23,304 +0.13(+2.28%)
Mar 01, 2021 5.670 5.750 5.670 5.690 33,987 +0.11(+1.90%)
Feb 26, 2021 5.570 5.593 5.525 5.584 133,900 -0.22(-3.73%)
Feb 25, 2021 5.790 5.890 5.770 5.801 53,964 +0.09(+1.58%)
Feb 24, 2021 5.550 5.720 5.550 5.710 72,464 +0.11(+1.96%)
Feb 23, 2021 5.500 5.600 5.500 5.600 202,062 -0.07(-1.16%)
Feb 22, 2021 5.520 5.730 5.520 5.666 63,511 -0.10(-1.80%)
Feb 19, 2021 5.650 5.770 5.650 5.770 46,100 +0.14(+2.49%)
Feb 18, 2021 5.695 5.700 5.630 5.630 78,899 -0.14(-2.43%)
Feb 17, 2021 5.780 5.780 5.707 5.770 38,538 +0.10(+1.74%)
Feb 16, 2021 5.693 5.710 5.620 5.671 56,368 +0.17(+3.12%)
Feb 12, 2021 5.270 5.500 5.247 5.500 128,000 +0.12(+2.23%)
Feb 11, 2021 5.330 5.380 5.320 5.380 356,104 +0.04(+0.75%)
Feb 10, 2021 5.330 5.350 5.286 5.340 136,338 +0.01(+0.15%)
Feb 09, 2021 5.390 5.390 5.310 5.332 99,525 +0.19(+3.74%)
Feb 08, 2021 5.010 5.150 5.010 5.140 39,039 +0.21(+4.26%)
Feb 05, 2021 4.980 5.015 4.920 4.930 56,300 +0.05(+1.02%)
Feb 04, 2021 4.940 4.950 4.880 4.880 49,103 -0.12(-2.40%)
Feb 03, 2021 4.880 5.030 4.850 5.000 54,554 +0.11(+2.25%)
Feb 02, 2021 4.960 4.960 4.890 4.890 66,037 -0.02(-0.41%)
Feb 01, 2021 4.912 4.960 4.850 4.910 130,489 -0.08(-1.60%)
Jan 29, 2021 5.040 5.110 4.950 4.990 85,800 -0.17(-3.29%)
Jan 28, 2021 5.130 5.180 5.060 5.160 77,210 +0.05(+0.98%)
Jan 27, 2021 5.000 5.190 5.000 5.110 35,920 -0.07(-1.45%)
Jan 26, 2021 5.230 5.230 5.170 5.185 92,554 -0.03(-0.62%)
Jan 25, 2021 5.190 5.240 5.150 5.218 139,311 -0.15(-2.84%)
Jan 22, 2021 5.300 5.370 5.295 5.370 44,900 -0.02(-0.37%)
Jan 21, 2021 5.500 5.500 5.350 5.390 88,968 -0.21(-3.75%)
Jan 20, 2021 5.570 5.650 5.550 5.600 85,031 +0.01(+0.18%)
Jan 19, 2021 5.600 5.600 5.532 5.590 146,410 +0.23(+4.29%)
Jan 15, 2021 5.425 5.440 5.320 5.360 119,400 -0.34(-5.96%)
Jan 14, 2021 5.540 5.750 5.540 5.700 122,168 +0.13(+2.33%)
Jan 13, 2021 5.630 5.640 5.560 5.570 40,616 -0.24(-4.13%)
Jan 12, 2021 5.735 5.810 5.700 5.810 37,356 +0.20(+3.66%)
Jan 11, 2021 5.550 5.650 5.520 5.605 208,623 -0.02(-0.36%)
Jan 08, 2021 5.646 5.680 5.590 5.625 157,500 -0.08(-1.32%)
Jan 07, 2021 5.640 5.700 5.610 5.700 85,498 +0.07(+1.15%)
Jan 06, 2021 5.673 5.700 5.610 5.635 44,881 +0.18(+3.39%)
Jan 05, 2021 5.360 5.540 5.360 5.450 60,244 +0.26(+5.01%)
Jan 04, 2021 5.340 5.356 5.140 5.190 188,542 -0.06(-1.14%)
Dec 31, 2020 5.250 5.250 5.250 191,243 -0.05(-0.94%)
Dec 30, 2020 5.300 5.360 5.290 5.300 191,243 -0.02(-0.38%)
Dec 29, 2020 5.338 5.362 5.260 5.320 98,541 -0.01(-0.19%)
Dec 28, 2020 5.340 5.410 5.300 5.330 79,698 +0.04(+0.83%)
Dec 24, 2020 5.300 5.370 5.230 5.286 88,300 +0.12(+2.24%)
Dec 23, 2020 5.082 5.240 5.080 5.170 119,599 +0.17(+3.40%)
Dec 22, 2020 5.015 5.060 5.000 5.000 1,310,293 -0.01(-0.20%)
Dec 21, 2020 4.947 5.060 4.940 5.010 156,753 -0.26(-4.93%)
Dec 18, 2020 5.238 5.330 5.238 5.270 167,800 -0.09(-1.68%)
Dec 17, 2020 5.300 5.360 5.290 5.360 355,272 +0.07(+1.32%)
Dec 16, 2020 5.248 5.330 5.245 5.290 62,471 -0.08(-1.49%)
Dec 15, 2020 5.335 5.400 5.310 5.370 80,737 +0.03(+0.56%)
Dec 14, 2020 5.527 5.527 5.340 5.340 93,126 -0.09(-1.66%)
Dec 11, 2020 5.520 5.530 5.390 5.430 299,300 -0.10(-1.81%)
Dec 10, 2020 5.438 5.595 5.430 5.530 193,108 +0.06(+1.05%)
Dec 09, 2020 5.540 5.570 5.450 5.473 24,612 -0.01(-0.18%)
Dec 08, 2020 5.440 5.510 5.440 5.482 125,028 +0.04(+0.78%)
Dec 07, 2020 5.500 5.530 5.440 5.440 117,725 -0.19(-3.37%)
Dec 04, 2020 5.527 5.650 5.520 5.630 93,800 +0.33(+6.23%)
Dec 03, 2020 5.320 5.350 5.290 5.300 119,758 -0.07(-1.30%)
Dec 02, 2020 5.300 5.440 5.270 5.370 100,367 -0.01(-0.19%)
Dec 01, 2020 5.380 5.420 5.340 5.380 100,321 +0.14(+2.67%)
Nov 30, 2020 5.585 5.600 5.240 5.240 78,327 -0.43(-7.65%)
Nov 27, 2020 5.640 5.680 5.600 5.674 50,000 -0.08(-1.32%)
Nov 25, 2020 5.737 5.760 5.692 5.750 60,700 +0.01(+0.17%)
Nov 24, 2020 5.662 5.810 5.662 5.740 62,674 +0.32(+5.81%)
Nov 23, 2020 5.355 5.460 5.340 5.425 78,907 +0.21(+3.93%)
Nov 20, 2020 5.220 5.220 5.160 5.220 55,400 -0.01(-0.19%)
Nov 19, 2020 5.150 5.230 5.138 5.230 119,410 +0.04(+0.77%)
Nov 18, 2020 5.328 5.330 5.180 5.190 64,236 -0.12(-2.26%)
Nov 17, 2020 5.220 5.310 5.190 5.310 47,261 -0.05(-0.93%)
Nov 16, 2020 5.406 5.406 5.230 5.360 58,359 +0.27(+5.30%)
Nov 13, 2020 5.050 5.110 5.030 5.090 38,200 +0.13(+2.66%)
Nov 12, 2020 5.010 5.086 4.940 4.958 109,039 -0.17(-3.35%)
Nov 11, 2020 5.152 5.190 5.083 5.130 85,884 -0.07(-1.35%)
Nov 10, 2020 5.193 5.250 5.160 5.200 229,431 +0.34(+7.00%)
Nov 09, 2020 4.740 4.860 4.740 4.860 149,958 +0.75(+18.25%)
Nov 06, 2020 4.120 4.135 4.090 4.110 68,000 -0.06(-1.34%)
Nov 05, 2020 4.178 4.230 4.150 4.166 169,910 -0.00(-0.10%)
Nov 04, 2020 4.130 4.230 4.130 4.170 152,808 -0.09(-2.11%)
Nov 03, 2020 4.210 4.270 4.190 4.260 107,848 +0.04(+0.95%)
Nov 02, 2020 4.060 4.220 4.045 4.220 137,236 +0.20(+4.98%)
Oct 30, 2020 4.010 4.030 3.940 4.020 104,000 +0.07(+1.77%)
Oct 29, 2020 3.800 3.980 3.790 3.950 240,661 -0.03(-0.75%)
Oct 28, 2020 4.015 4.015 3.940 3.980 91,454 -0.38(-8.72%)
Oct 27, 2020 4.430 4.430 4.300 4.360 175,984 -0.14(-3.16%)
Oct 26, 2020 4.570 4.588 4.480 4.503 69,843 -0.26(-5.41%)
Oct 23, 2020 4.760 4.790 4.700 4.760 196,100 +0.04(+0.95%)
Oct 22, 2020 4.610 4.737 4.600 4.715 98,966 +0.12(+2.72%)
Oct 21, 2020 4.670 4.670 4.580 4.590 64,395 -0.15(-3.16%)
Oct 20, 2020 4.777 4.800 4.720 4.740 270,122 -0.04(-0.78%)
Oct 19, 2020 4.730 4.820 4.710 4.777 91,852 +0.07(+1.54%)
Oct 16, 2020 4.670 4.740 4.670 4.705 38,400 +0.01(+0.32%)
Oct 15, 2020 4.630 4.720 4.630 4.690 154,670 -0.11(-2.29%)
Oct 14, 2020 4.780 4.840 4.730 4.800 54,044 +0.00(+0.00%)
Oct 13, 2020 4.860 4.880 4.760 4.800 201,192 +0.00(+0.00%)
Oct 12, 2020 4.820 4.880 4.800 4.800 41,619 -0.11(-2.24%)
Oct 09, 2020 4.950 4.990 4.895 4.910 48,200 -0.07(-1.41%)
Oct 08, 2020 4.900 4.990 4.900 4.980 42,469 +0.12(+2.47%)
Oct 07, 2020 4.810 4.870 4.760 4.860 116,695 -0.02(-0.41%)
Oct 06, 2020 4.970 4.970 4.833 4.880 385,877 +0.07(+1.40%)
Oct 05, 2020 4.670 4.820 4.670 4.812 67,247 +0.28(+6.19%)
Oct 02, 2020 4.460 4.560 4.450 4.532 103,300 +0.02(+0.49%)
Oct 01, 2020 4.560 4.560 4.470 4.510 150,436 -0.09(-1.96%)
Sep 30, 2020 4.570 4.620 4.540 4.600 458,579 +0.08(+1.77%)
Sep 29, 2020 4.545 4.545 4.480 4.520 346,084 -0.16(-3.32%)
Sep 28, 2020 4.645 4.720 4.630 4.675 65,297 +0.12(+2.75%)
Sep 25, 2020 4.540 4.550 4.490 4.550 57,600 -0.09(-1.99%)
Sep 24, 2020 4.660 4.680 4.580 4.643 159,081 -0.10(-2.06%)
Sep 23, 2020 4.890 4.890 4.740 4.740 401,553 -0.25(-5.02%)
Sep 22, 2020 5.030 5.030 4.960 4.990 96,887 +0.02(+0.41%)
Sep 21, 2020 5.000 5.000 4.880 4.970 120,577 -0.17(-3.31%)
Sep 18, 2020 5.120 5.160 5.070 5.140 55,400 -0.19(-3.56%)
Sep 17, 2020 5.230 5.360 5.220 5.330 57,243 -0.04(-0.74%)
Sep 16, 2020 5.275 5.370 5.275 5.370 75,937 +0.08(+1.51%)
Sep 15, 2020 5.280 5.310 5.250 5.290 396,802 +0.09(+1.77%)
Sep 14, 2020 5.270 5.270 5.180 5.198 40,470 -0.09(-1.74%)
Sep 11, 2020 5.210 5.290 5.200 5.290 109,400 +0.02(+0.38%)
Sep 10, 2020 5.340 5.370 5.230 5.270 203,152 -0.05(-0.94%)
Sep 09, 2020 5.300 5.320 5.260 5.320 299,388 +0.17(+3.30%)
Sep 08, 2020 5.195 5.195 5.114 5.150 73,967 -0.09(-1.81%)
Sep 04, 2020 5.215 5.250 5.188 5.245 103,500 +0.05(+0.94%)
Sep 03, 2020 5.180 5.255 5.180 5.196 68,450 +0.01(+0.12%)
Sep 02, 2020 5.240 5.240 5.180 5.190 96,225 -0.06(-1.14%)
Sep 01, 2020 5.250 5.330 5.230 5.250 181,151 -0.05(-0.94%)
Aug 31, 2020 5.400 5.410 5.290 5.300 63,397 -0.09(-1.67%)
Aug 28, 2020 5.370 5.420 5.370 5.390 25,100 +0.05(+1.03%)
Aug 27, 2020 5.380 5.380 5.300 5.335 36,091 -0.03(-0.47%)
Aug 26, 2020 5.390 5.395 5.360 5.360 80,230 -0.03(-0.56%)
Aug 25, 2020 5.420 5.440 5.350 5.390 170,069 -0.04(-0.83%)
Aug 24, 2020 5.410 5.484 5.400 5.435 129,628 +0.21(+4.12%)
Aug 21, 2020 5.225 5.240 5.210 5.220 61,000 -0.13(-2.50%)
Aug 20, 2020 5.370 5.410 5.340 5.354 74,277 -0.08(-1.49%)
Aug 19, 2020 5.446 5.520 5.435 5.435 88,950 -0.12(-2.07%)
Aug 18, 2020 5.650 5.650 5.530 5.550 73,498 -0.02(-0.36%)
Aug 17, 2020 5.570 5.570 5.540 5.570 33,218 +0.00(+0.00%)
Aug 14, 2020 5.580 5.610 5.550 5.570 33,000 -0.07(-1.28%)
Aug 13, 2020 5.747 5.755 5.640 5.643 34,205 -0.03(-0.49%)
Aug 12, 2020 5.710 5.730 5.660 5.670 133,509 +0.12(+2.22%)
Aug 11, 2020 5.590 5.630 5.540 5.547 60,318 +0.12(+2.15%)
Aug 10, 2020 5.415 5.470 5.410 5.430 57,800 +0.07(+1.40%)
Aug 07, 2020 5.380 5.380 5.320 5.355 26,900 -0.13(-2.46%)
Aug 06, 2020 5.428 5.490 5.428 5.490 55,386 +0.02(+0.37%)
Aug 05, 2020 5.490 5.540 5.470 5.470 56,773 +0.05(+1.02%)
Aug 04, 2020 5.360 5.440 5.350 5.415 147,917 +0.12(+2.23%)
Aug 03, 2020 5.240 5.300 5.235 5.297 198,995 +0.11(+2.14%)
Jul 31, 2020 5.290 5.290 5.150 5.186 164,400 -0.12(-2.21%)
Jul 30, 2020 5.380 5.380 5.260 5.303 81,837 -0.16(-2.88%)
Jul 29, 2020 5.578 5.578 5.430 5.460 431,940 -0.11(-1.97%)
Jul 28, 2020 5.630 5.630 5.570 5.570 62,993 -0.34(-5.68%)
Jul 27, 2020 5.930 5.970 5.890 5.905 73,032 -0.07(-1.16%)
Jul 24, 2020 5.980 6.020 5.930 5.975 68,700 +0.04(+0.76%)
Jul 23, 2020 5.935 5.980 5.915 5.930 35,064 -0.06(-0.92%)
Jul 22, 2020 5.982 6.000 5.968 5.985 26,996 -0.09(-1.56%)
Jul 21, 2020 5.880 6.080 5.880 6.080 136,471 +0.24(+4.11%)
Jul 20, 2020 5.840 5.870 5.830 5.840 59,551 -0.07(-1.18%)
Jul 17, 2020 5.880 5.930 5.850 5.910 39,000 +0.05(+0.81%)
Jul 16, 2020 5.870 5.940 5.850 5.862 76,482 -0.08(-1.30%)
Jul 15, 2020 5.930 5.950 5.870 5.940 38,254 -0.04(-0.67%)
Jul 14, 2020 5.890 6.000 5.890 5.980 38,030 +0.11(+1.79%)
Jul 13, 2020 5.900 5.940 5.850 5.875 44,671 +0.04(+0.77%)
Jul 10, 2020 5.850 5.890 5.830 5.830 38,400 -0.06(-1.02%)
Jul 09, 2020 5.920 5.920 5.820 5.890 47,606 -0.16(-2.61%)
Jul 08, 2020 5.950 6.060 5.945 6.048 22,639 +0.16(+2.68%)
Jul 07, 2020 5.970 5.970 5.890 5.890 54,375 +0.00(+0.00%)
Jul 06, 2020 5.940 5.960 5.880 5.890 64,074 +0.05(+0.86%)
Jul 02, 2020 5.860 5.900 5.790 5.840 79,200 +0.07(+1.21%)
Jul 01, 2020 5.740 5.790 5.710 5.770 79,306 +0.00(+0.00%)
Jun 30, 2020 5.720 5.770 5.630 5.770 164,770 -0.03(-0.52%)
Jun 29, 2020 5.770 5.840 5.770 5.800 24,594 +0.04(+0.69%)
Jun 26, 2020 5.860 5.860 5.760 5.760 105,200 -0.21(-3.44%)
Jun 25, 2020 5.810 6.040 5.810 5.965 50,411 +0.03(+0.56%)
Jun 24, 2020 6.050 6.050 5.900 5.932 25,248 -0.11(-1.79%)
Jun 23, 2020 6.140 6.140 6.040 6.040 47,774 +0.05(+0.83%)
Jun 22, 2020 6.000 6.060 5.970 5.990 50,319 -0.05(-0.83%)
Jun 19, 2020 6.180 6.180 6.030 6.040 129,800 -0.08(-1.24%)
Jun 18, 2020 6.060 6.150 6.040 6.116 1,627,146 +0.06(+0.92%)
Jun 17, 2020 6.140 6.150 6.060 6.060 288,123 -0.03(-0.49%)
Jun 16, 2020 6.155 6.210 6.062 6.090 46,322 +0.07(+1.16%)
Jun 15, 2020 5.834 6.120 5.832 6.020 84,904 -0.08(-1.31%)
Jun 12, 2020 6.171 6.195 5.953 6.100 44,700 +0.16(+2.69%)
Jun 11, 2020 6.130 6.130 5.910 5.940 63,603 -0.36(-5.71%)
Jun 10, 2020 6.420 6.430 6.300 6.300 31,914 -0.15(-2.36%)
Jun 09, 2020 6.460 6.490 6.440 6.452 56,439 -0.28(-4.12%)
Jun 08, 2020 6.700 6.730 6.640 6.730 72,607 +0.03(+0.45%)
Jun 05, 2020 6.695 6.730 6.660 6.700 70,200 +0.13(+1.98%)
Jun 04, 2020 6.460 6.630 6.460 6.570 119,458 -0.01(-0.23%)
Jun 03, 2020 6.520 6.620 6.510 6.585 31,307 +0.07(+1.00%)
Jun 02, 2020 6.430 6.520 6.427 6.520 72,425 +0.23(+3.66%)
Jun 01, 2020 6.005 6.290 5.990 6.290 48,951 +0.43(+7.34%)
May 29, 2020 5.850 5.915 5.787 5.860 140,000 -0.17(-2.82%)
May 28, 2020 6.070 6.070 5.990 6.030 52,865 +0.07(+1.17%)
May 27, 2020 6.000 6.000 5.882 5.960 94,770 +0.24(+4.20%)
May 26, 2020 5.657 5.740 5.640 5.720 156,652 +0.06(+0.99%)
May 22, 2020 5.650 5.700 5.630 5.664 96,600 -0.05(-0.94%)
May 21, 2020 5.810 5.820 5.690 5.718 130,566 -0.20(-3.41%)
May 20, 2020 5.860 5.970 5.780 5.920 996,036 -0.04(-0.67%)
May 19, 2020 5.732 5.960 5.730 5.960 275,068 +0.23(+4.01%)
May 18, 2020 5.660 5.807 5.600 5.730 62,561 +0.47(+8.94%)
May 15, 2020 5.230 5.360 5.190 5.260 63,000 +0.19(+3.75%)
May 14, 2020 5.030 5.150 4.950 5.070 66,083 -0.10(-1.93%)
May 13, 2020 5.230 5.260 5.150 5.170 76,847 -0.13(-2.45%)
May 12, 2020 5.360 5.430 5.300 5.300 173,440 -0.12(-2.21%)
May 11, 2020 5.410 5.490 5.407 5.420 74,360 -0.11(-1.99%)
May 08, 2020 5.490 5.570 5.490 5.530 52,800 +0.02(+0.32%)
May 07, 2020 5.510 5.570 5.475 5.513 164,118 +0.10(+1.82%)
May 06, 2020 5.480 5.480 5.390 5.414 50,408 -0.15(-2.63%)
May 05, 2020 5.670 5.685 5.540 5.560 31,108 +0.06(+1.16%)
May 04, 2020 5.480 5.580 5.450 5.497 128,491 -0.05(-0.96%)
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.