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 )

156.13 -2.74 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 13.80 13.96 13.71 13.82 24,692,284 +0.11(+0.84%)
Nov 29, 2005 13.79 13.97 13.65 13.70 29,052,470 +0.02(+0.14%)
Nov 28, 2005 14.36 14.42 13.68 13.68 38,336,840 -0.86(-5.93%)
Nov 25, 2005 14.55 14.65 14.51 14.55 5,343,699 +0.10(+0.70%)
Nov 23, 2005 14.59 14.61 14.36 14.45 25,586,672 -0.26(-1.76%)
Nov 22, 2005 14.38 14.77 14.37 14.70 24,038,814 +0.49(+3.41%)
Nov 21, 2005 14.14 14.27 14.00 14.22 27,705,492 +0.12(+0.85%)
Nov 18, 2005 14.18 14.32 13.90 14.10 24,102,872 -0.17(-1.19%)
Nov 17, 2005 14.36 14.46 14.08 14.27 26,740,778 -0.02(-0.12%)
Nov 16, 2005 14.19 14.41 14.00 14.29 30,629,574 +0.21(+1.47%)
Nov 15, 2005 14.36 14.65 14.08 14.08 31,912,842 -0.32(-2.24%)
Nov 14, 2005 14.12 14.42 14.01 14.40 23,291,344 +0.57(+4.12%)
Nov 11, 2005 13.84 14.11 13.70 13.83 25,250,364 +0.12(+0.91%)
Nov 10, 2005 14.21 14.27 13.65 13.71 40,235,980 -0.59(-4.13%)
Nov 09, 2005 14.86 14.86 14.28 14.30 41,050,640 -0.59(-3.96%)
Nov 08, 2005 14.87 14.98 14.69 14.89 24,915,098 +0.04(+0.29%)
Nov 07, 2005 15.14 15.12 14.67 14.84 39,308,168 -0.29(-1.94%)
Nov 04, 2005 15.74 15.74 15.04 15.14 36,301,228 -0.68(-4.31%)
Nov 03, 2005 15.71 15.99 15.65 15.82 27,435,330 +0.31(+1.97%)
Nov 02, 2005 15.20 15.60 15.08 15.51 32,346,632 +0.32(+2.09%)
Nov 01, 2005 15.04 15.22 14.94 15.20 30,416,160 +0.08(+0.54%)
Oct 31, 2005 14.89 15.32 14.87 15.11 54,663,164 +0.82(+5.77%)
Oct 28, 2005 14.13 14.33 13.59 14.29 38,586,112 +0.24(+1.72%)
Oct 27, 2005 14.68 14.81 14.04 14.05 32,291,624 -0.45(-3.09%)
Oct 26, 2005 14.46 15.13 14.29 14.50 41,389,040 -0.02(-0.11%)
Oct 25, 2005 14.11 14.69 14.06 14.51 32,745,956 +0.47(+3.38%)
Oct 24, 2005 13.57 14.11 13.34 14.04 33,062,770 +0.45(+3.28%)
Oct 21, 2005 13.36 13.85 13.25 13.59 37,931,248 +0.24(+1.83%)
Oct 20, 2005 13.95 14.10 13.17 13.35 49,591,716 -0.87(-6.09%)
Oct 19, 2005 14.34 14.40 13.47 14.22 55,600,028 -0.13(-0.89%)
Oct 18, 2005 14.79 14.99 14.29 14.34 30,481,264 -0.52(-3.50%)
Oct 17, 2005 14.91 15.08 14.72 14.86 24,979,854 +0.32(+2.19%)
Oct 14, 2005 14.15 14.66 13.75 14.54 50,021,328 +0.14(+0.98%)
Oct 13, 2005 14.73 14.78 14.03 14.40 46,877,568 -0.53(-3.58%)
Oct 12, 2005 15.44 15.45 14.78 14.94 28,737,746 -0.52(-3.34%)
Oct 11, 2005 15.26 15.55 15.22 15.45 24,184,340 +0.37(+2.44%)
Oct 10, 2005 15.40 15.40 14.97 15.09 26,919,378 -0.38(-2.47%)
Oct 07, 2005 15.08 15.51 14.85 15.47 41,524,816 +0.67(+4.52%)
Oct 06, 2005 14.93 15.05 14.29 14.80 71,764,816 -0.39(-2.58%)
Oct 05, 2005 16.26 16.32 15.11 15.19 53,497,920 -0.97(-6.00%)
Oct 04, 2005 16.37 16.55 16.16 16.16 19,115,328 -0.51(-3.05%)
Oct 03, 2005 16.37 16.70 16.32 16.67 21,223,702 +0.43(+2.65%)
Sep 30, 2005 16.51 16.46 16.19 16.24 20,610,268 -0.28(-1.68%)
Sep 29, 2005 16.76 16.84 16.43 16.51 27,576,330 -0.16(-0.97%)
Sep 28, 2005 16.68 16.74 16.00 16.68 41,762,252 +0.51(+3.14%)
Sep 27, 2005 16.18 16.34 15.99 16.17 21,909,202 -0.07(-0.41%)
Sep 26, 2005 15.65 16.26 15.58 16.23 33,388,634 +0.33(+2.05%)
Sep 23, 2005 15.91 16.13 15.75 15.91 29,215,752 -0.29(-1.80%)
Sep 22, 2005 16.20 16.79 15.73 16.20 57,323,352 -0.05(-0.30%)
Sep 21, 2005 16.05 16.27 15.91 16.25 42,550,108 +0.57(+3.61%)
Sep 20, 2005 15.68 15.94 15.52 15.68 31,350,236 -0.30(-1.86%)
Sep 19, 2005 15.98 16.20 15.78 15.98 44,996,184 +0.46(+2.98%)
Sep 16, 2005 15.64 15.73 15.41 15.52 31,872,804 -0.09(-0.59%)
Sep 15, 2005 16.04 16.04 15.47 15.61 43,000,260 -0.33(-2.08%)
Sep 14, 2005 16.09 16.15 15.83 15.94 34,597,748 -0.01(-0.09%)
Sep 13, 2005 15.96 16.14 15.80 15.96 30,369,856 +0.04(+0.23%)
Sep 12, 2005 16.42 16.49 15.86 15.92 40,427,460 -0.59(-3.58%)
Sep 09, 2005 16.26 16.53 16.19 16.51 45,699,788 +0.42(+2.62%)
Sep 08, 2005 16.05 16.19 15.87 16.09 9,157,992 +0.15(+0.91%)
Sep 07, 2005 15.92 16.13 15.73 15.95 58,359,436 +0.23(+1.48%)
Sep 06, 2005 15.64 15.79 15.17 15.71 24,627,878 +0.14(+0.90%)
Sep 02, 2005 15.39 15.83 15.14 15.57 66,078,540 -0.15(-0.98%)
Sep 01, 2005 15.80 16.26 15.33 15.73 91,159,352 +0.43(+2.82%)
Aug 31, 2005 13.97 15.62 13.91 15.30 125,024,952 +1.39(+10.03%)
Aug 30, 2005 13.22 13.96 13.21 13.90 46,030,528 +0.71(+5.34%)
Aug 29, 2005 13.13 13.20 12.85 13.20 23,848,378 +0.36(+2.82%)
Aug 26, 2005 12.85 12.94 12.72 12.83 15,922,128 -0.02(-0.12%)
Aug 25, 2005 12.94 12.96 12.79 12.85 15,227,576 -0.15(-1.13%)
Aug 24, 2005 12.70 13.05 12.65 13.00 23,505,802 +0.31(+2.48%)
Aug 23, 2005 12.74 12.79 12.47 12.68 15,503,308 +0.03(+0.20%)
Aug 22, 2005 12.78 12.86 12.46 12.66 18,373,428 +0.03(+0.26%)
Aug 19, 2005 12.49 12.67 12.40 12.62 19,614,918 +0.30(+2.40%)
Aug 18, 2005 12.30 12.48 12.04 12.33 37,327,216 -0.10(-0.80%)
Aug 17, 2005 13.00 13.25 12.29 12.43 41,354,920 -0.60(-4.64%)
Aug 16, 2005 13.43 13.46 13.02 13.03 20,353,336 -0.45(-3.32%)
Aug 15, 2005 13.45 13.56 13.30 13.48 15,809,677 +0.01(+0.05%)
Aug 12, 2005 13.44 13.53 13.25 13.47 17,161,182 +0.16(+1.18%)
Aug 11, 2005 13.16 13.31 13.05 13.31 27,793,922 +0.28(+2.14%)
Aug 10, 2005 12.88 13.07 12.81 13.04 20,829,948 +0.23(+1.81%)
Aug 09, 2005 12.68 12.83 12.57 12.80 12,176,769 +0.12(+0.95%)
Aug 08, 2005 12.83 12.92 12.66 12.68 16,987,456 +0.00(+0.00%)
Aug 05, 2005 12.85 12.92 12.45 12.68 23,841,414 -0.13(-1.03%)
Aug 04, 2005 12.52 12.97 12.44 12.82 25,011,186 +0.40(+3.21%)
Aug 03, 2005 12.28 12.61 12.21 12.42 29,747,718 +0.24(+1.96%)
Aug 02, 2005 11.99 12.22 11.94 12.18 17,178,588 +0.22(+1.86%)
Aug 01, 2005 11.98 12.04 11.91 11.96 13,893,131 +0.07(+0.57%)
Jul 29, 2005 12.06 12.06 11.87 11.89 16,314,141 -0.03(-0.29%)
Jul 28, 2005 12.04 12.08 11.85 11.92 14,335,973 -0.01(-0.08%)
Jul 27, 2005 11.89 11.94 11.63 11.93 15,658,930 +0.08(+0.70%)
Jul 26, 2005 12.19 12.21 11.82 11.85 25,230,868 -0.25(-2.07%)
Jul 25, 2005 11.95 12.29 11.90 12.10 22,347,518 +0.13(+1.08%)
Jul 22, 2005 11.54 11.98 11.53 11.97 19,098,964 +0.52(+4.55%)
Jul 21, 2005 11.64 11.65 11.31 11.45 16,499,007 -0.18(-1.54%)
Jul 20, 2005 11.74 11.80 11.49 11.63 14,466,528 -0.12(-1.04%)
Jul 19, 2005 11.60 11.77 11.48 11.75 14,767,675 +0.20(+1.74%)
Jul 18, 2005 11.70 11.70 11.38 11.55 17,464,416 -0.24(-2.02%)
Jul 15, 2005 11.78 11.92 11.73 11.79 19,027,594 +0.16(+1.40%)
Jul 14, 2005 12.16 12.26 11.58 11.63 26,643,298 -0.51(-4.23%)
Jul 13, 2005 12.23 12.32 12.10 12.14 18,129,376 -0.09(-0.76%)
Jul 12, 2005 12.20 12.39 12.17 12.23 16,191,594 +0.08(+0.69%)
Jul 11, 2005 11.79 12.16 11.78 12.15 18,164,540 +0.00(+0.04%)
Jul 08, 2005 12.27 12.29 11.97 12.15 22,291,118 -0.10(-0.80%)
Jul 07, 2005 11.73 12.26 11.73 12.24 25,416,778 +0.25(+2.10%)
Jul 06, 2005 12.20 12.31 11.96 11.99 21,808,936 -0.21(-1.72%)
Jul 05, 2005 11.84 12.21 11.83 12.20 24,688,108 +0.54(+4.59%)
Jul 01, 2005 11.47 11.70 11.38 11.67 13,796,694 +0.30(+2.68%)
Jun 30, 2005 11.38 11.53 11.30 11.36 13,611,829 +0.03(+0.24%)
Jun 29, 2005 11.22 11.42 11.13 11.33 19,219,074 +0.05(+0.48%)
Jun 28, 2005 11.58 11.61 11.24 11.28 21,651,574 -0.35(-2.98%)
Jun 27, 2005 11.58 11.80 11.55 11.63 18,737,936 +0.20(+1.73%)
Jun 24, 2005 11.49 11.53 11.26 11.43 13,308,245 +0.05(+0.43%)
Jun 23, 2005 11.53 11.73 11.37 11.38 20,709,838 -0.18(-1.53%)
Jun 22, 2005 11.44 11.56 11.24 11.56 23,835,844 +0.20(+1.80%)
Jun 21, 2005 11.55 11.60 11.26 11.35 23,069,922 -0.27(-2.36%)
Jun 20, 2005 11.63 11.81 11.53 11.63 24,117,146 +0.14(+1.25%)
Jun 17, 2005 11.31 11.56 11.22 11.48 33,529,286 +0.47(+4.25%)
Jun 16, 2005 10.89 11.01 10.83 11.01 14,557,743 +0.11(+0.99%)
Jun 15, 2005 10.73 10.98 10.63 10.91 25,646,206 +0.22(+2.08%)
Jun 14, 2005 10.61 10.69 10.54 10.68 16,343,386 +0.10(+0.99%)
Jun 13, 2005 10.56 10.69 10.45 10.58 20,309,818 -0.06(-0.58%)
Jun 10, 2005 10.56 10.72 10.49 10.64 24,048,910 +0.05(+0.46%)
Jun 09, 2005 10.27 10.60 10.27 10.59 19,111,150 +0.35(+3.45%)
Jun 08, 2005 10.15 10.48 10.02 10.24 22,054,728 +0.04(+0.38%)
Jun 07, 2005 10.41 10.56 10.17 10.20 16,233,023 -0.22(-2.14%)
Jun 06, 2005 10.36 10.48 10.22 10.42 13,630,977 +0.10(+1.00%)
Jun 03, 2005 10.19 10.41 10.17 10.32 19,318,644 +0.16(+1.57%)
Jun 02, 2005 10.15 10.32 10.08 10.16 18,232,080 -0.08(-0.79%)
Jun 01, 2005 9.946 10.30 9.941 10.24 18,938,818 +0.38(+3.91%)
May 31, 2005 10.10 10.13 9.855 9.855 22,730,480 -0.27(-2.65%)
May 27, 2005 9.877 10.13 9.875 10.12 15,440,990 +0.26(+2.65%)
May 26, 2005 9.832 9.924 9.766 9.862 14,606,831 +0.12(+1.22%)
May 25, 2005 9.716 9.852 9.436 9.743 25,009,446 +0.06(+0.62%)
May 24, 2005 9.678 9.736 9.589 9.683 17,740,846 +0.20(+2.15%)
May 23, 2005 9.364 9.579 9.291 9.479 18,255,058 +0.12(+1.24%)
May 20, 2005 9.542 9.542 9.322 9.362 16,725,998 -0.14(-1.44%)
May 19, 2005 9.192 9.499 9.138 9.499 27,151,592 +0.42(+4.62%)
May 18, 2005 9.192 9.292 9.005 9.080 35,175,668 +0.05(+0.51%)
May 17, 2005 8.690 9.077 8.653 9.034 30,057,918 +0.32(+3.69%)
May 16, 2005 8.811 8.861 8.301 8.712 50,532,060 -0.17(-1.94%)
May 13, 2005 9.071 9.177 8.732 8.884 34,540,652 -0.02(-0.27%)
May 12, 2005 9.608 9.614 8.868 8.909 37,367,252 -0.74(-7.69%)
May 11, 2005 9.694 9.765 9.493 9.651 19,547,726 -0.10(-1.03%)
May 10, 2005 9.834 10.03 9.709 9.752 19,599,948 -0.11(-1.09%)
May 09, 2005 9.838 9.859 9.710 9.859 15,270,398 +0.13(+1.33%)
May 06, 2005 9.721 9.872 9.696 9.730 19,502,118 +0.09(+0.94%)
May 05, 2005 9.586 9.776 9.546 9.640 22,976,620 +0.07(+0.78%)
May 04, 2005 9.495 9.591 9.220 9.565 35,894,244 +0.11(+1.22%)
May 03, 2005 9.697 9.752 9.364 9.450 28,005,246 -0.39(-3.98%)
May 02, 2005 9.828 9.881 9.579 9.842 30,566,212 +0.00(+0.00%)
Apr 29, 2005 9.960 9.981 9.681 9.842 30,306,146 +0.15(+1.51%)
Apr 28, 2005 9.900 9.974 9.515 9.696 34,606,800 -0.20(-2.05%)
Apr 27, 2005 10.48 10.51 9.845 9.898 46,338,288 -0.62(-5.91%)
Apr 26, 2005 10.89 10.96 10.51 10.52 23,805,904 -0.38(-3.45%)
Apr 25, 2005 10.67 11.34 10.67 10.90 54,189,688 +0.12(+1.11%)
Apr 22, 2005 10.79 10.97 10.54 10.78 19,672,014 -0.01(-0.12%)
Apr 21, 2005 10.07 10.83 9.989 10.79 33,167,910 +0.24(+2.23%)
Apr 20, 2005 10.68 11.02 10.45 10.55 36,715,520 -0.08(-0.72%)
Apr 19, 2005 10.28 10.67 10.25 10.63 29,764,778 +0.55(+5.46%)
Apr 18, 2005 9.594 10.12 9.371 10.08 29,281,202 +0.37(+3.82%)
Apr 15, 2005 10.22 10.33 9.551 9.710 39,168,560 -0.66(-6.33%)
Apr 14, 2005 10.57 10.70 10.34 10.37 22,348,214 -0.13(-1.20%)
Apr 13, 2005 10.57 10.87 10.45 10.49 25,663,614 -0.20(-1.89%)
Apr 12, 2005 10.97 11.03 10.54 10.70 28,643,746 -0.29(-2.64%)
Apr 11, 2005 11.03 11.11 10.77 10.99 29,598,016 -0.10(-0.92%)
Apr 08, 2005 11.28 11.40 11.06 11.09 25,686,242 -0.19(-1.71%)
Apr 07, 2005 11.62 11.77 11.16 11.28 40,478,636 -0.23(-2.03%)
Apr 06, 2005 10.83 11.52 10.76 11.51 34,841,448 +0.69(+6.35%)
Apr 05, 2005 11.01 11.17 10.74 10.83 22,209,304 -0.18(-1.66%)
Apr 04, 2005 11.40 11.45 10.84 11.01 37,300,756 -0.16(-1.43%)
Apr 01, 2005 10.73 11.21 10.73 11.17 34,763,812 +0.64(+6.13%)
Mar 31, 2005 10.25 10.62 10.23 10.52 26,263,122 +0.41(+4.08%)
Mar 30, 2005 9.944 10.11 9.739 10.11 22,675,820 +0.21(+2.09%)
Mar 29, 2005 10.17 10.26 9.874 9.904 21,678,382 -0.27(-2.68%)
Mar 28, 2005 10.36 10.47 10.16 10.18 19,145,616 -0.20(-1.88%)
Mar 24, 2005 10.48 10.59 10.23 10.37 26,543,728 +0.04(+0.36%)
Mar 23, 2005 9.838 10.35 9.838 10.33 35,778,660 +0.42(+4.24%)
Mar 22, 2005 9.888 10.23 9.792 9.914 20,285,100 +0.05(+0.52%)
Mar 21, 2005 9.981 9.984 9.696 9.862 15,208,428 -0.12(-1.19%)
Mar 18, 2005 10.04 10.08 9.923 9.981 15,585,123 -0.06(-0.59%)
Mar 17, 2005 9.910 10.07 9.852 10.04 28,730,784 +0.32(+3.31%)
Mar 16, 2005 9.457 9.793 9.250 9.719 28,481,162 +0.20(+2.05%)
Mar 15, 2005 9.694 9.795 9.500 9.523 18,587,886 -0.17(-1.72%)
Mar 14, 2005 9.910 9.924 9.454 9.690 26,478,972 -0.21(-2.12%)
Mar 11, 2005 9.908 9.999 9.780 9.900 29,289,558 -0.01(-0.09%)
Mar 10, 2005 10.34 10.37 9.721 9.908 40,060,860 -0.48(-4.66%)
Mar 09, 2005 10.59 11.08 10.39 10.39 34,391,644 -0.15(-1.42%)
Mar 08, 2005 10.46 10.65 10.30 10.54 18,139,472 +0.09(+0.82%)
Mar 07, 2005 10.61 10.66 10.32 10.46 18,197,266 -0.15(-1.43%)
Mar 04, 2005 10.43 10.69 10.28 10.61 14,537,898 +0.22(+2.09%)
Mar 03, 2005 10.15 10.43 10.07 10.39 16,204,475 +0.37(+3.70%)
Mar 02, 2005 9.775 10.11 9.766 10.02 21,986,490 +0.25(+2.51%)
Mar 01, 2005 10.13 10.15 9.733 9.775 24,149,176 -0.46(-4.46%)
Feb 28, 2005 10.53 10.76 9.407 10.23 39,510,788 -0.24(-2.28%)
Feb 25, 2005 9.888 10.58 9.838 10.47 19,788,642 +0.58(+5.90%)
Feb 24, 2005 9.766 9.914 9.637 9.887 16,994,072 +0.24(+2.52%)
Feb 23, 2005 9.551 9.665 9.421 9.644 12,323,687 +0.10(+1.02%)
Feb 22, 2005 9.615 9.809 9.522 9.546 23,937,504 +0.17(+1.84%)
Feb 18, 2005 9.018 9.497 9.009 9.374 18,657,862 +0.41(+4.53%)
Feb 17, 2005 9.143 9.282 8.967 8.967 14,160,507 -0.14(-1.53%)
Feb 16, 2005 8.940 9.134 8.883 9.107 13,228,868 +0.19(+2.11%)
Feb 15, 2005 8.866 9.012 8.841 8.919 10,003,987 +0.05(+0.60%)
Feb 14, 2005 8.832 8.975 8.801 8.866 11,948,385 +0.04(+0.49%)
Feb 11, 2005 8.812 8.914 8.721 8.822 10,101,817 +0.03(+0.31%)
Feb 10, 2005 8.501 8.815 8.455 8.795 11,705,031 +0.36(+4.26%)
Feb 09, 2005 8.502 8.627 8.357 8.436 10,569,725 -0.09(-1.03%)
Feb 08, 2005 8.379 8.542 8.280 8.524 16,546,355 +0.15(+1.73%)
Feb 07, 2005 8.725 8.749 8.321 8.379 21,262,694 -0.34(-3.95%)
Feb 04, 2005 8.791 8.835 8.637 8.723 15,909,247 -0.07(-0.77%)
Feb 03, 2005 8.473 8.864 8.374 8.791 20,048,708 +0.30(+3.54%)
Feb 02, 2005 8.254 8.646 8.236 8.491 23,137,114 +0.31(+3.79%)
Feb 01, 2005 7.755 8.191 7.705 8.180 29,086,588 +0.71(+9.48%)
Jan 31, 2005 7.267 7.494 7.191 7.472 8,982,178 +0.19(+2.66%)
Jan 28, 2005 7.352 7.375 7.208 7.279 5,553,283 -0.07(-1.00%)
Jan 27, 2005 7.167 7.353 7.135 7.352 9,670,463 +0.22(+3.06%)
Jan 26, 2005 7.027 7.149 6.970 7.133 10,015,824 +0.17(+2.50%)
Jan 25, 2005 7.052 7.129 6.908 6.960 9,332,065 -0.06(-0.82%)
Jan 24, 2005 7.174 7.177 7.017 7.017 8,151,500 +0.03(+0.39%)
Jan 21, 2005 6.983 7.108 6.964 6.990 9,746,359 +0.08(+1.14%)
Jan 20, 2005 6.965 7.030 6.822 6.911 9,349,820 -0.08(-1.13%)
Jan 19, 2005 7.037 7.175 6.971 6.990 9,021,170 -0.04(-0.55%)
Jan 18, 2005 6.980 7.215 6.973 7.029 17,815,000 +0.13(+1.92%)
Jan 14, 2005 6.744 6.912 6.693 6.897 14,569,580 +0.15(+2.24%)
Jan 13, 2005 6.456 6.828 6.456 6.746 18,213,976 +0.23(+3.55%)
Jan 12, 2005 6.368 6.535 6.282 6.514 11,097,515 +0.15(+2.30%)
Jan 11, 2005 6.318 6.398 6.299 6.368 8,304,336 +0.08(+1.23%)
Jan 10, 2005 6.288 6.417 6.249 6.290 9,250,250 +0.07(+1.20%)
Jan 07, 2005 6.240 6.247 6.068 6.216 8,813,675 -0.02(-0.32%)
Jan 06, 2005 6.056 6.266 6.033 6.236 11,433,128 +0.18(+2.99%)
Jan 05, 2005 6.222 6.306 6.043 6.055 12,414,901 -0.13(-2.11%)
Jan 04, 2005 6.211 6.295 6.180 6.186 9,116,562 +0.00(+0.02%)
Jan 03, 2005 6.503 6.504 6.158 6.184 10,251,171 -0.34(-5.15%)
Dec 31, 2004 6.434 6.562 6.420 6.520 4,619,206 +0.10(+1.59%)
Dec 30, 2004 6.431 6.453 6.391 6.418 3,263,872 -0.01(-0.18%)
Dec 29, 2004 6.394 6.457 6.341 6.430 4,695,102 +0.05(+0.81%)
Dec 28, 2004 6.301 6.434 6.296 6.378 5,151,522 +0.08(+1.30%)
Dec 27, 2004 6.483 6.499 6.283 6.296 6,365,161 -0.19(-2.86%)
Dec 23, 2004 6.506 6.565 6.441 6.481 4,806,161 +0.03(+0.45%)
Dec 22, 2004 6.606 6.675 6.250 6.453 10,695,058 -0.14(-2.11%)
Dec 21, 2004 6.526 6.592 6.377 6.592 8,221,826 +0.12(+1.84%)
Dec 20, 2004 6.493 6.542 6.405 6.473 5,565,120 +0.02(+0.24%)
Dec 17, 2004 6.438 6.526 6.433 6.457 9,285,413 -0.02(-0.38%)
Dec 16, 2004 6.576 6.624 6.436 6.481 7,960,019 -0.09(-1.44%)
Dec 15, 2004 6.292 6.576 6.273 6.576 13,229,912 +0.30(+4.78%)
Dec 14, 2004 6.410 6.460 6.237 6.276 10,604,540 -0.10(-1.62%)
Dec 13, 2004 6.232 6.391 6.223 6.380 9,328,235 +0.20(+3.30%)
Dec 10, 2004 6.351 6.351 6.104 6.176 8,312,692 -0.01(-0.14%)
Dec 09, 2004 6.200 6.262 6.091 6.184 8,845,008 -0.01(-0.19%)
Dec 08, 2004 6.065 6.209 5.917 6.196 10,510,192 +0.13(+2.15%)
Dec 07, 2004 6.259 6.262 6.064 6.065 10,364,667 -0.22(-3.43%)
Dec 06, 2004 6.311 6.380 6.201 6.280 8,608,965 +0.03(+0.55%)
Dec 03, 2004 6.053 6.341 6.045 6.246 14,334,929 +0.08(+1.23%)
Dec 02, 2004 6.276 6.305 5.931 6.170 27,698,182 -0.24(-3.76%)
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.