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 )

165.80 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 12.32 12.63 11.97 12.43 14,397,783 +0.05(+0.42%)
Dec 30, 2008 11.97 12.39 11.71 12.38 10,319,340 +0.41(+3.46%)
Dec 29, 2008 12.07 12.37 11.72 11.97 11,007,049 +0.11(+0.92%)
Dec 26, 2008 11.90 11.95 11.61 11.86 5,461,839 +0.09(+0.73%)
Dec 24, 2008 11.54 11.84 11.35 11.77 5,333,096 +0.05(+0.44%)
Dec 23, 2008 11.82 12.31 11.52 11.72 15,068,943 -0.13(-1.11%)
Dec 22, 2008 13.04 13.04 11.56 11.85 20,359,370 -1.20(-9.20%)
Dec 19, 2008 12.98 13.14 12.45 13.05 28,244,514 +0.39(+3.09%)
Dec 18, 2008 12.99 13.49 12.45 12.66 28,322,490 -0.18(-1.39%)
Dec 17, 2008 12.00 13.10 11.82 12.84 29,043,246 +0.87(+7.30%)
Dec 16, 2008 11.37 12.03 11.13 11.97 21,860,524 +0.86(+7.76%)
Dec 15, 2008 11.43 11.57 10.90 11.10 16,697,919 +0.09(+0.83%)
Dec 12, 2008 10.62 11.17 10.34 11.01 0 -0.20(-1.74%)
Dec 11, 2008 11.42 11.82 10.99 11.21 19,810,534 -0.06(-0.51%)
Dec 10, 2008 11.20 11.63 10.86 11.27 19,170,324 +0.47(+4.36%)
Dec 09, 2008 10.53 11.25 10.49 10.79 20,294,288 +0.15(+1.40%)
Dec 08, 2008 10.09 10.85 10.05 10.64 26,290,196 +0.90(+9.26%)
Dec 05, 2008 9.123 9.777 8.675 9.743 0 +0.44(+4.69%)
Dec 04, 2008 9.933 10.77 9.054 9.306 31,030,088 -0.87(-8.58%)
Dec 03, 2008 9.691 10.23 9.495 10.18 26,997,330 +0.20(+1.96%)
Dec 02, 2008 9.686 10.02 9.507 9.984 22,813,430 +0.66(+7.09%)
Dec 01, 2008 10.09 10.11 9.289 9.324 20,884,138 -1.22(-11.55%)
Nov 28, 2008 10.46 10.63 10.03 10.54 7,004,741 -0.01(-0.05%)
Nov 26, 2008 9.973 10.60 9.852 10.55 23,698,870 +0.42(+4.14%)
Nov 25, 2008 10.24 10.31 9.565 10.13 20,803,986 +0.13(+1.26%)
Nov 24, 2008 9.800 10.25 9.404 10.00 23,415,724 +0.60(+6.42%)
Nov 21, 2008 8.382 9.479 8.215 9.398 31,790,016 +1.33(+16.44%)
Nov 20, 2008 9.180 9.197 8.008 8.071 29,278,222 -1.38(-14.59%)
Nov 19, 2008 10.48 10.48 9.421 9.450 22,969,602 -1.18(-11.08%)
Nov 18, 2008 10.97 11.09 10.00 10.63 26,331,876 -0.22(-2.07%)
Nov 17, 2008 10.97 11.33 10.77 10.85 20,147,160 -0.36(-3.18%)
Nov 14, 2008 10.89 11.90 10.48 11.21 0 +0.09(+0.83%)
Nov 13, 2008 10.13 11.17 9.594 11.12 23,651,992 +0.99(+9.82%)
Nov 12, 2008 10.63 10.83 10.09 10.12 18,099,782 -0.86(-7.80%)
Nov 11, 2008 11.14 11.20 10.52 10.98 17,082,854 -0.36(-3.14%)
Nov 10, 2008 11.46 11.59 10.94 11.33 17,100,132 +0.28(+2.55%)
Nov 07, 2008 10.83 11.34 10.63 11.05 19,759,130 +0.33(+3.11%)
Nov 06, 2008 11.72 11.78 10.56 10.72 26,875,876 -1.17(-9.85%)
Nov 05, 2008 12.28 12.70 11.87 11.89 27,565,400 -0.73(-5.78%)
Nov 04, 2008 11.87 12.64 11.49 12.62 31,303,870 +0.97(+8.28%)
Nov 03, 2008 12.18 12.18 11.32 11.66 20,692,156 -0.17(-1.41%)
Oct 31, 2008 10.85 12.29 10.66 11.82 43,538,364 +0.78(+7.08%)
Oct 30, 2008 10.63 11.20 10.12 11.04 34,625,808 +1.02(+10.14%)
Oct 29, 2008 9.961 10.88 9.490 10.02 38,484,612 +0.37(+3.81%)
Oct 28, 2008 9.760 9.864 9.013 9.657 41,988,700 +0.98(+11.25%)
Oct 27, 2008 8.927 9.479 8.680 8.680 25,770,938 -0.49(-5.33%)
Oct 24, 2008 8.410 9.393 8.382 9.169 28,101,884 -0.64(-6.56%)
Oct 23, 2008 10.51 10.51 9.088 9.812 37,891,740 -0.48(-4.69%)
Oct 22, 2008 11.03 11.29 9.841 10.29 26,592,408 -1.26(-10.89%)
Oct 21, 2008 11.28 12.06 11.16 11.55 26,615,432 +0.00(+0.00%)
Oct 20, 2008 11.12 11.60 10.77 11.55 29,518,530 +1.14(+10.98%)
Oct 17, 2008 9.875 11.20 9.668 10.41 0 +0.29(+2.84%)
Oct 16, 2008 10.23 10.60 9.054 10.12 40,769,584 +0.06(+0.57%)
Oct 15, 2008 12.06 12.24 9.984 10.06 29,986,496 -2.52(-20.00%)
Oct 14, 2008 12.97 13.67 12.01 12.58 29,109,242 +0.18(+1.44%)
Oct 13, 2008 11.49 12.52 10.00 12.40 35,891,772 +1.89(+17.98%)
Oct 10, 2008 9.915 11.66 9.755 10.51 53,583,224 -0.44(-3.99%)
Oct 09, 2008 13.25 13.31 10.82 10.95 31,102,280 -1.94(-15.06%)
Oct 08, 2008 12.36 13.28 11.50 12.89 40,424,960 -0.18(-1.36%)
Oct 07, 2008 14.18 14.55 12.95 13.07 31,798,008 -0.92(-6.57%)
Oct 06, 2008 13.99 13.99 12.35 13.99 37,860,616 -0.78(-5.29%)
Oct 03, 2008 15.07 16.25 14.63 14.77 0 -0.10(-0.66%)
Oct 02, 2008 16.86 16.86 14.83 14.87 25,857,758 -1.95(-11.61%)
Oct 01, 2008 17.11 17.44 16.48 16.82 22,674,234 -0.59(-3.37%)
Sep 30, 2008 17.66 17.71 16.97 17.41 20,007,474 +0.18(+1.07%)
Sep 29, 2008 18.96 19.24 16.20 17.22 29,382,730 -2.41(-12.26%)
Sep 26, 2008 19.71 20.55 18.90 19.63 0 -0.88(-4.31%)
Sep 25, 2008 19.75 20.77 19.39 20.51 21,632,060 +0.98(+5.03%)
Sep 24, 2008 18.98 19.58 18.44 19.53 19,185,276 +0.75(+4.01%)
Sep 23, 2008 18.50 19.39 18.43 18.78 22,307,834 +0.40(+2.16%)
Sep 22, 2008 19.55 19.80 18.14 18.38 21,182,072 -1.25(-6.38%)
Sep 19, 2008 19.53 19.77 18.53 19.64 0 +1.16(+6.28%)
Sep 18, 2008 17.95 18.76 17.38 18.48 28,747,228 +0.94(+5.34%)
Sep 17, 2008 18.10 19.36 17.26 17.54 32,355,238 -0.71(-3.90%)
Sep 16, 2008 17.48 18.50 16.61 18.25 34,995,280 +0.33(+1.86%)
Sep 15, 2008 19.30 19.37 17.45 17.92 37,984,172 -2.69(-13.05%)
Sep 12, 2008 19.43 20.81 19.19 20.61 0 +1.63(+8.60%)
Sep 11, 2008 18.00 19.04 17.61 18.97 36,326,356 +1.22(+6.89%)
Sep 10, 2008 17.68 18.19 16.84 17.75 29,713,364 +0.22(+1.28%)
Sep 09, 2008 19.54 19.54 17.43 17.53 37,115,276 -2.35(-11.82%)
Sep 08, 2008 19.62 20.01 18.89 19.88 25,000,120 +0.70(+3.66%)
Sep 05, 2008 19.24 19.53 18.40 19.18 0 -0.17(-0.86%)
Sep 04, 2008 20.35 20.42 19.25 19.34 22,906,498 -0.63(-3.16%)
Sep 03, 2008 19.10 20.12 18.84 19.97 25,142,160 +0.99(+5.24%)
Sep 02, 2008 20.62 20.62 18.83 18.98 25,482,640 -0.99(-4.95%)
Aug 29, 2008 20.39 20.39 19.88 19.97 0 -0.15(-0.74%)
Aug 28, 2008 20.39 20.67 19.62 20.12 14,038,005 +0.00(+0.00%)
Aug 27, 2008 19.47 20.65 19.42 20.12 23,096,912 +0.82(+4.23%)
Aug 26, 2008 19.18 19.57 19.04 19.30 12,379,895 +0.29(+1.51%)
Aug 25, 2008 19.27 19.73 18.89 19.02 9,894,226 -0.32(-1.66%)
Aug 22, 2008 19.73 19.79 19.10 19.34 0 -0.30(-1.52%)
Aug 21, 2008 19.65 19.89 19.38 19.64 11,333,203 -0.40(-1.98%)
Aug 20, 2008 19.04 20.19 18.84 20.03 19,772,762 +0.83(+4.34%)
Aug 19, 2008 18.66 19.27 18.52 19.20 14,072,804 +0.45(+2.42%)
Aug 18, 2008 19.75 19.81 18.61 18.75 14,365,761 -0.92(-4.67%)
Aug 15, 2008 19.65 20.01 19.37 19.66 0 +0.17(+0.88%)
Aug 14, 2008 20.01 20.02 19.30 19.49 15,184,129 -0.49(-2.47%)
Aug 13, 2008 19.46 20.18 19.24 19.99 20,236,372 +0.58(+2.99%)
Aug 12, 2008 20.23 20.38 19.32 19.41 17,801,392 -0.62(-3.10%)
Aug 11, 2008 20.08 20.52 19.62 20.03 18,575,764 +0.08(+0.40%)
Aug 08, 2008 19.21 20.08 18.85 19.95 23,064,310 +1.02(+5.40%)
Aug 07, 2008 19.66 19.93 18.82 18.92 20,264,838 -0.88(-4.44%)
Aug 06, 2008 18.55 19.88 18.55 19.80 30,094,932 +1.34(+7.25%)
Aug 05, 2008 17.91 18.76 17.66 18.46 27,069,510 +0.66(+3.71%)
Aug 04, 2008 18.51 18.76 17.68 17.80 19,976,376 -1.13(-5.95%)
Aug 01, 2008 19.21 19.21 18.48 18.93 14,051,647 -0.26(-1.38%)
Jul 31, 2008 19.86 20.03 19.10 19.19 19,318,700 -1.01(-4.98%)
Jul 30, 2008 19.51 20.26 19.10 20.20 27,108,772 +1.05(+5.49%)
Jul 29, 2008 19.15 19.16 17.98 19.15 30,510,772 +0.87(+4.78%)
Jul 28, 2008 18.64 18.69 18.15 18.27 18,656,538 -0.04(-0.22%)
Jul 25, 2008 18.44 18.66 18.10 18.31 14,997,140 +0.25(+1.40%)
Jul 24, 2008 19.52 19.53 17.94 18.06 24,735,700 -1.23(-6.37%)
Jul 23, 2008 20.48 20.54 19.20 19.29 24,181,752 -0.97(-4.76%)
Jul 22, 2008 20.50 20.78 19.81 20.26 23,541,494 -0.26(-1.29%)
Jul 21, 2008 19.37 20.85 19.22 20.52 25,719,118 +1.50(+7.88%)
Jul 18, 2008 19.10 19.56 18.77 19.02 19,309,474 -0.26(-1.34%)
Jul 17, 2008 18.90 19.42 18.53 19.28 30,834,652 +0.65(+3.52%)
Jul 16, 2008 18.70 19.33 18.13 18.62 32,303,790 +0.11(+0.62%)
Jul 15, 2008 18.10 19.26 17.06 18.51 41,835,468 +0.29(+1.58%)
Jul 14, 2008 18.96 18.96 18.04 18.22 16,016,981 -0.52(-2.79%)
Jul 11, 2008 18.96 19.20 17.97 18.75 27,552,762 -0.67(-3.46%)
Jul 10, 2008 19.70 19.73 18.86 19.42 25,704,776 -0.34(-1.72%)
Jul 09, 2008 21.04 21.23 19.66 19.76 22,586,746 -1.22(-5.83%)
Jul 08, 2008 21.46 21.46 20.14 20.98 24,770,082 -0.16(-0.73%)
Jul 07, 2008 21.83 22.24 20.86 21.13 25,836,386 -0.17(-0.81%)
Jul 04, 2008 21.84 21.94 21.00 21.31 16,531,808 +0.00(+0.00%)
Jul 03, 2008 21.84 21.94 21.00 21.31 16,531,808 -0.48(-2.19%)
Jul 02, 2008 23.16 23.35 21.69 21.78 23,404,936 -1.41(-6.09%)
Jul 01, 2008 23.12 23.40 22.63 23.20 18,774,716 -0.46(-1.94%)
Jun 30, 2008 22.92 23.75 22.81 23.66 21,260,804 +0.70(+3.05%)
Jun 27, 2008 23.67 23.67 22.52 22.96 33,256,540 -0.74(-3.13%)
Jun 26, 2008 24.70 24.87 23.58 23.70 22,407,638 -1.43(-5.69%)
Jun 25, 2008 24.76 25.48 24.53 25.13 23,280,510 +0.33(+1.34%)
Jun 24, 2008 25.05 25.21 24.16 24.79 20,694,138 -0.16(-0.64%)
Jun 23, 2008 24.74 25.23 24.41 24.95 16,540,610 +0.53(+2.19%)
Jun 20, 2008 25.19 25.20 24.27 24.42 20,232,128 -0.95(-3.76%)
Jun 19, 2008 25.42 25.50 24.90 25.37 21,734,544 +0.06(+0.25%)
Jun 18, 2008 25.62 25.99 24.90 25.31 16,808,250 -0.55(-2.13%)
Jun 17, 2008 25.63 26.10 25.48 25.86 14,736,683 +0.52(+2.04%)
Jun 16, 2008 25.77 25.77 25.08 25.35 15,137,034 -0.41(-1.61%)
Jun 13, 2008 25.63 26.02 25.35 25.76 12,619,361 +0.24(+0.95%)
Jun 12, 2008 25.74 26.38 25.39 25.52 17,389,328 -0.15(-0.58%)
Jun 11, 2008 25.66 25.88 24.74 25.67 21,382,778 +0.05(+0.18%)
Jun 10, 2008 26.10 26.24 25.39 25.62 21,468,836 -0.43(-1.65%)
Jun 09, 2008 26.88 26.91 25.60 26.05 23,414,404 -0.56(-2.11%)
Jun 06, 2008 28.32 28.34 26.54 26.62 35,147,844 -1.90(-6.67%)
Jun 05, 2008 28.57 28.63 27.77 28.52 19,917,778 +0.15(+0.53%)
Jun 04, 2008 30.17 30.37 28.18 28.37 29,812,084 -1.57(-5.24%)
Jun 03, 2008 30.26 30.99 29.75 29.94 24,395,386 -0.44(-1.46%)
Jun 02, 2008 29.25 30.43 29.21 30.38 26,250,434 +1.17(+4.01%)
May 30, 2008 28.26 29.41 28.02 29.21 24,946,866 +1.26(+4.52%)
May 29, 2008 28.48 28.49 27.83 27.94 14,497,287 -0.53(-1.86%)
May 28, 2008 27.63 28.49 27.57 28.47 22,816,826 +1.20(+4.40%)
May 27, 2008 28.01 28.01 26.92 27.27 19,872,618 -0.65(-2.35%)
May 26, 2008 28.72 28.86 27.70 27.93 0 +0.00(+0.00%)
May 23, 2008 28.72 28.86 27.70 27.93 11,985,764 -0.69(-2.41%)
May 22, 2008 28.44 29.23 28.38 28.61 18,259,700 +0.18(+0.63%)
May 21, 2008 28.81 29.17 28.37 28.44 21,419,518 -0.36(-1.24%)
May 20, 2008 28.50 28.87 28.03 28.79 15,713,054 +0.25(+0.87%)
May 19, 2008 27.86 28.92 27.86 28.55 21,215,306 +0.72(+2.60%)
May 16, 2008 27.32 28.06 27.26 27.82 17,881,654 +0.45(+1.66%)
May 15, 2008 27.44 27.55 26.82 27.37 16,466,783 +0.12(+0.44%)
May 14, 2008 27.10 27.91 27.00 27.25 19,191,190 +0.17(+0.62%)
May 13, 2008 27.03 27.28 26.69 27.08 18,017,996 +0.06(+0.23%)
May 12, 2008 25.89 27.14 25.86 27.02 22,712,800 +1.42(+5.54%)
May 09, 2008 26.30 26.51 25.59 25.60 25,690,132 -0.98(-3.70%)
May 08, 2008 27.52 27.64 26.39 26.58 23,478,258 -0.77(-2.81%)
May 07, 2008 27.50 28.09 27.30 27.35 18,807,142 -0.11(-0.40%)
May 06, 2008 28.05 28.12 27.11 27.46 22,131,782 -0.84(-2.98%)
May 05, 2008 28.46 28.65 28.01 28.30 10,851,193 -0.06(-0.22%)
May 02, 2008 28.58 28.64 27.99 28.37 12,635,692 -0.21(-0.74%)
May 01, 2008 27.93 28.74 27.22 28.58 24,130,642 +0.52(+1.84%)
Apr 30, 2008 29.37 29.37 27.75 28.06 27,885,642 -1.52(-5.13%)
Apr 29, 2008 30.65 30.65 29.24 29.58 18,080,032 -0.83(-2.72%)
Apr 28, 2008 29.74 30.49 29.47 30.41 17,483,200 +0.62(+2.08%)
Apr 25, 2008 29.72 29.90 29.21 29.79 10,990,041 +0.27(+0.91%)
Apr 24, 2008 29.99 30.36 28.76 29.52 16,142,770 -0.37(-1.23%)
Apr 23, 2008 30.45 31.15 29.71 29.88 16,160,844 -0.44(-1.46%)
Apr 22, 2008 30.91 31.60 30.21 30.33 15,821,812 -0.41(-1.33%)
Apr 21, 2008 30.16 30.98 30.12 30.73 11,150,085 +0.55(+1.81%)
Apr 18, 2008 30.56 31.02 29.96 30.19 15,556,322 -0.25(-0.83%)
Apr 17, 2008 29.68 30.99 29.47 30.44 22,132,108 +0.75(+2.53%)
Apr 16, 2008 28.21 29.76 28.03 29.69 24,418,856 +1.79(+6.43%)
Apr 15, 2008 27.94 28.01 27.34 27.90 12,212,339 +0.32(+1.17%)
Apr 14, 2008 27.86 28.19 27.35 27.57 14,330,419 +0.17(+0.63%)
Apr 11, 2008 27.92 28.20 27.33 27.40 9,966,060 -0.82(-2.89%)
Apr 10, 2008 28.04 28.34 27.54 28.22 14,794,036 +0.07(+0.24%)
Apr 09, 2008 28.86 29.08 28.01 28.15 14,454,322 -0.53(-1.86%)
Apr 08, 2008 28.44 28.99 28.33 28.68 8,525,018 +0.17(+0.60%)
Apr 07, 2008 29.35 29.39 28.42 28.51 13,137,467 -0.56(-1.94%)
Apr 04, 2008 29.76 29.94 28.58 29.07 15,736,121 -0.57(-1.92%)
Apr 03, 2008 29.72 30.42 29.48 29.64 11,660,388 -0.21(-0.71%)
Apr 02, 2008 29.87 30.56 29.46 29.86 18,548,532 +0.03(+0.12%)
Apr 01, 2008 28.30 29.82 28.30 29.82 19,061,654 +1.61(+5.70%)
Mar 31, 2008 28.29 28.53 27.66 28.21 13,007,591 +0.09(+0.33%)
Mar 28, 2008 28.20 28.77 27.87 28.12 12,691,538 +0.28(+0.99%)
Mar 27, 2008 28.90 29.16 27.83 27.84 24,952,702 -0.28(-1.00%)
Mar 26, 2008 27.74 28.73 27.54 28.13 23,758,174 +0.49(+1.79%)
Mar 25, 2008 28.01 29.27 27.36 27.63 33,836,892 -1.14(-3.95%)
Mar 24, 2008 28.55 29.70 28.55 28.77 14,430,368 +0.33(+1.15%)
Mar 21, 2008 28.13 29.03 27.66 28.44 28,013,086 -0.00(-0.00%)
Mar 20, 2008 28.13 29.03 27.66 28.44 28,004,730 +0.27(+0.97%)
Mar 19, 2008 28.84 30.11 28.09 28.17 32,381,002 -0.59(-2.05%)
Mar 18, 2008 27.44 28.93 27.44 28.76 28,920,420 +1.94(+7.22%)
Mar 17, 2008 27.50 27.85 25.82 26.82 26,265,138 -1.39(-4.92%)
Mar 14, 2008 29.30 29.42 27.61 28.21 23,584,982 -1.10(-3.77%)
Mar 13, 2008 28.72 29.49 28.44 29.32 15,623,212 +0.22(+0.75%)
Mar 12, 2008 30.58 30.73 28.93 29.10 20,220,064 -1.81(-5.85%)
Mar 11, 2008 30.43 30.94 29.80 30.91 13,177,184 +1.18(+3.96%)
Mar 10, 2008 30.40 30.75 29.63 29.73 13,323,785 -0.44(-1.45%)
Mar 07, 2008 30.27 31.29 29.68 30.17 15,958,102 -0.58(-1.89%)
Mar 06, 2008 32.06 32.17 30.68 30.75 14,081,224 -1.56(-4.82%)
Mar 05, 2008 32.56 33.00 31.15 32.30 18,692,324 -0.25(-0.77%)
Mar 04, 2008 32.97 33.41 31.91 32.56 13,489,147 -0.70(-2.11%)
Mar 03, 2008 33.08 33.75 32.67 33.26 11,751,649 +0.07(+0.21%)
Feb 29, 2008 33.60 33.84 32.95 33.19 13,083,382 -0.29(-0.86%)
Feb 28, 2008 35.00 35.00 32.93 33.47 18,841,558 -1.46(-4.18%)
Feb 27, 2008 35.67 35.89 34.78 34.93 10,054,460 -0.89(-2.49%)
Feb 26, 2008 34.99 36.17 34.92 35.82 11,474,767 +0.74(+2.10%)
Feb 25, 2008 34.45 35.31 33.84 35.09 10,660,922 +0.66(+1.92%)
Feb 22, 2008 34.55 34.58 33.46 34.43 9,455,523 +0.05(+0.15%)
Feb 21, 2008 35.35 35.51 34.15 34.38 11,543,338 -0.92(-2.60%)
Feb 20, 2008 34.79 35.55 34.61 35.30 12,950,505 +0.45(+1.29%)
Feb 19, 2008 34.46 35.12 34.22 34.85 12,798,456 +1.32(+3.92%)
Feb 18, 2008 33.21 33.60 32.46 33.53 0 +0.00(+0.00%)
Feb 15, 2008 33.21 33.60 32.46 33.53 13,610,781 -0.22(-0.66%)
Feb 14, 2008 34.20 34.47 33.61 33.76 8,480,704 -0.25(-0.74%)
Feb 13, 2008 33.71 34.25 33.09 34.01 12,394,277 +0.87(+2.62%)
Feb 12, 2008 33.99 34.84 32.53 33.14 15,998,139 -0.71(-2.09%)
Feb 11, 2008 33.83 34.00 32.96 33.85 11,627,361 +0.02(+0.05%)
Feb 08, 2008 32.70 34.01 32.70 33.83 11,447,493 +1.01(+3.08%)
Feb 07, 2008 32.17 33.24 31.69 32.82 13,034,771 +0.37(+1.15%)
Feb 06, 2008 33.16 33.31 32.30 32.45 13,955,235 -0.43(-1.29%)
Feb 05, 2008 33.89 34.23 32.74 32.87 12,540,344 -1.64(-4.76%)
Feb 04, 2008 34.59 34.97 34.34 34.51 7,796,330 -0.05(-0.15%)
Feb 01, 2008 34.13 34.64 33.91 34.57 12,206,336 +0.64(+1.88%)
Jan 31, 2008 34.00 34.35 33.00 33.93 16,702,206 -0.28(-0.82%)
Jan 30, 2008 34.62 35.36 33.81 34.21 19,769,670 -0.59(-1.70%)
Jan 29, 2008 33.93 35.27 33.86 34.80 33,501,196 +3.26(+10.35%)
Jan 28, 2008 31.31 32.20 31.11 31.54 14,775,452 +0.18(+0.57%)
Jan 25, 2008 32.33 33.04 31.16 31.36 18,423,038 -0.43(-1.34%)
Jan 24, 2008 30.79 31.96 30.73 31.79 21,403,330 +1.31(+4.30%)
Jan 23, 2008 29.76 30.54 27.46 30.48 30,644,582 +0.04(+0.13%)
Jan 22, 2008 29.66 30.72 29.15 30.44 18,176,162 -0.60(-1.94%)
Jan 21, 2008 30.22 31.14 29.67 31.04 0 +0.00(+0.00%)
Jan 18, 2008 30.22 31.14 29.67 31.04 24,176,940 +1.10(+3.66%)
Jan 17, 2008 31.37 31.84 29.76 29.94 24,410,968 -0.88(-2.87%)
Jan 16, 2008 31.54 32.00 30.06 30.83 36,303,600 -0.71(-2.26%)
Jan 15, 2008 33.43 33.54 31.54 31.54 36,637,480 -2.86(-8.30%)
Jan 14, 2008 34.59 34.61 34.08 34.39 20,723,614 +0.14(+0.42%)
Jan 11, 2008 35.62 35.62 34.04 34.25 17,938,172 -1.57(-4.39%)
Jan 10, 2008 35.11 36.05 34.82 35.82 12,818,490 +0.40(+1.12%)
Jan 09, 2008 36.47 36.47 34.88 35.43 19,819,840 -0.90(-2.47%)
Jan 08, 2008 36.90 37.52 36.22 36.32 15,147,525 -0.27(-0.74%)
Jan 07, 2008 36.43 36.88 35.84 36.59 18,753,798 -0.25(-0.69%)
Jan 04, 2008 37.92 37.93 36.65 36.85 15,855,432 -1.32(-3.45%)
Jan 03, 2008 40.03 40.03 37.89 38.16 18,328,000 -1.73(-4.35%)
Jan 02, 2008 40.31 40.86 39.64 39.90 10,446,170 -0.33(-0.83%)
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.