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

Macy's (NY: M )

19.49 -0.13 (-0.66%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2008 5.800 6.538 5.719 6.476 20,610,744 +0.59(+9.99%)
Dec 30, 2008 5.606 5.994 5.387 5.888 10,934,846 +0.33(+5.85%)
Dec 29, 2008 5.374 5.608 5.318 5.562 10,162,230 +0.18(+3.37%)
Dec 26, 2008 5.581 5.694 5.256 5.381 4,363,883 -0.14(-2.49%)
Dec 24, 2008 5.612 5.612 5.349 5.518 4,401,437 +0.07(+1.26%)
Dec 23, 2008 5.825 6.094 5.381 5.450 15,086,405 -0.40(-6.84%)
Dec 22, 2008 6.613 6.613 5.656 5.850 18,838,538 -0.79(-11.96%)
Dec 19, 2008 6.601 6.726 6.351 6.645 24,366,618 +0.13(+1.92%)
Dec 18, 2008 6.288 6.638 6.250 6.519 34,671,140 +0.26(+4.10%)
Dec 17, 2008 5.187 6.488 5.137 6.263 41,360,592 +0.96(+18.18%)
Dec 16, 2008 5.206 5.362 5.110 5.299 18,536,370 +0.20(+3.93%)
Dec 15, 2008 5.331 5.437 4.993 5.099 19,601,640 -0.22(-4.12%)
Dec 12, 2008 5.005 5.331 4.818 5.318 15,465,050 +0.21(+4.04%)
Dec 11, 2008 5.456 5.675 5.005 5.112 18,904,212 -0.42(-7.58%)
Dec 10, 2008 5.531 5.869 5.343 5.531 27,482,212 +0.18(+3.27%)
Dec 09, 2008 5.318 6.000 5.118 5.356 20,381,374 -0.16(-2.95%)
Dec 08, 2008 5.593 5.703 5.225 5.518 23,649,270 +0.13(+2.44%)
Dec 05, 2008 4.667 5.425 4.599 5.387 22,712,322 +0.49(+9.96%)
Dec 04, 2008 4.492 5.518 4.442 4.899 39,965,336 +0.28(+5.95%)
Dec 03, 2008 4.092 4.655 4.004 4.624 33,690,256 +0.24(+5.57%)
Dec 02, 2008 4.092 4.392 3.942 4.380 17,751,878 +0.37(+9.20%)
Dec 01, 2008 4.505 4.567 3.973 4.011 20,385,520 -0.63(-13.61%)
Nov 28, 2008 4.586 4.692 4.192 4.642 10,682,397 +0.24(+5.55%)
Nov 26, 2008 3.929 4.505 3.804 4.398 22,677,612 +0.36(+8.82%)
Nov 25, 2008 4.348 4.492 3.760 4.042 28,900,834 -0.13(-3.00%)
Nov 24, 2008 3.716 4.267 3.504 4.167 24,474,292 +0.58(+16.23%)
Nov 21, 2008 3.792 3.935 3.203 3.585 29,020,384 -0.08(-2.05%)
Nov 20, 2008 3.566 3.917 3.172 3.660 40,750,452 +0.11(+2.99%)
Nov 19, 2008 3.929 4.023 3.253 3.554 51,867,300 -0.26(-6.73%)
Nov 18, 2008 4.417 4.599 3.779 3.810 34,191,260 -0.58(-13.12%)
Nov 17, 2008 4.642 4.824 4.380 4.386 17,006,346 -0.32(-6.78%)
Nov 14, 2008 5.124 5.425 4.642 4.705 27,206,234 -0.54(-10.26%)
Nov 13, 2008 5.249 5.318 4.330 5.243 32,780,222 +0.01(+0.12%)
Nov 12, 2008 6.063 6.213 5.231 5.237 23,363,874 -0.65(-11.05%)
Nov 11, 2008 5.963 6.113 5.518 5.888 19,833,568 -0.33(-5.33%)
Nov 10, 2008 6.920 6.989 6.138 6.219 9,983,993 -0.64(-9.31%)
Nov 07, 2008 6.670 6.982 6.338 6.857 13,554,148 +0.33(+4.98%)
Nov 06, 2008 6.989 7.489 6.363 6.532 23,327,338 -0.26(-3.78%)
Nov 05, 2008 7.258 7.464 6.663 6.788 17,098,766 -0.54(-7.42%)
Nov 04, 2008 7.489 7.596 7.139 7.333 13,845,905 +0.04(+0.60%)
Nov 03, 2008 7.571 7.802 7.114 7.289 10,695,021 -0.40(-5.21%)
Oct 31, 2008 7.339 7.871 7.101 7.689 24,784,640 +0.39(+5.40%)
Oct 30, 2008 7.233 7.508 6.926 7.295 25,034,176 +0.39(+5.71%)
Oct 29, 2008 6.376 7.502 6.100 6.901 27,964,406 +0.43(+6.67%)
Oct 28, 2008 5.825 6.469 5.550 6.469 19,821,696 +0.89(+15.92%)
Oct 27, 2008 5.481 5.994 5.456 5.581 13,336,674 -0.04(-0.78%)
Oct 24, 2008 5.575 5.956 5.437 5.625 16,725,802 -0.39(-6.45%)
Oct 23, 2008 5.756 6.056 5.387 6.013 26,178,490 +0.30(+5.26%)
Oct 22, 2008 6.163 6.238 5.412 5.712 17,809,368 -0.66(-10.40%)
Oct 21, 2008 6.576 6.745 6.332 6.376 15,225,083 -0.34(-5.12%)
Oct 20, 2008 6.200 6.751 6.194 6.720 18,579,290 +0.56(+9.15%)
Oct 17, 2008 6.444 6.476 6.119 6.157 22,947,050 -0.13(-2.09%)
Oct 16, 2008 5.637 6.288 4.786 6.288 41,748,124 +0.87(+16.05%)
Oct 15, 2008 6.444 6.538 5.374 5.418 28,775,048 -1.15(-17.52%)
Oct 14, 2008 7.370 7.489 6.244 6.569 28,515,210 -0.34(-4.89%)
Oct 13, 2008 6.945 7.007 6.269 6.907 24,472,520 +0.70(+11.29%)
Oct 10, 2008 6.269 7.170 5.775 6.207 54,930,116 -0.96(-13.44%)
Oct 09, 2008 8.559 8.559 7.058 7.170 19,628,338 -1.19(-14.22%)
Oct 08, 2008 8.146 8.759 7.940 8.359 24,374,268 -0.21(-2.48%)
Oct 07, 2008 9.573 9.735 8.572 8.572 20,654,628 -0.80(-8.54%)
Oct 06, 2008 9.204 9.479 8.672 9.372 24,785,822 -0.13(-1.38%)
Oct 03, 2008 10.34 10.46 9.391 9.504 18,064,820 -0.64(-6.29%)
Oct 02, 2008 10.71 10.86 10.03 10.14 15,340,031 -0.69(-6.36%)
Oct 01, 2008 10.78 11.15 10.67 10.83 15,610,452 -0.42(-3.73%)
Sep 30, 2008 10.97 11.26 10.74 11.25 17,848,674 +0.44(+4.05%)
Sep 29, 2008 11.98 11.98 10.46 10.81 17,366,656 -1.33(-10.93%)
Sep 26, 2008 11.49 12.16 11.20 12.14 0 +0.31(+2.65%)
Sep 25, 2008 11.28 12.07 11.12 11.83 16,239,137 +0.71(+6.36%)
Sep 24, 2008 11.14 11.44 10.99 11.12 11,679,308 +0.01(+0.11%)
Sep 23, 2008 11.54 11.82 11.06 11.11 12,870,707 -0.42(-3.64%)
Sep 22, 2008 12.32 12.40 11.47 11.52 11,167,005 -0.96(-7.72%)
Sep 19, 2008 13.20 14.23 12.08 12.49 0 +0.03(+0.25%)
Sep 18, 2008 11.79 12.51 11.26 12.46 20,447,190 +0.85(+7.33%)
Sep 17, 2008 12.61 12.68 11.57 11.61 17,934,540 -1.01(-8.03%)
Sep 16, 2008 11.85 12.81 11.57 12.62 19,624,124 +0.44(+3.65%)
Sep 15, 2008 12.46 13.09 12.18 12.18 21,553,936 -0.84(-6.49%)
Sep 12, 2008 13.48 13.54 12.72 13.02 17,257,074 -0.65(-4.76%)
Sep 11, 2008 13.21 13.71 13.18 13.67 13,128,453 -0.02(-0.14%)
Sep 10, 2008 13.90 13.90 13.25 13.69 13,150,160 +0.05(+0.37%)
Sep 09, 2008 13.95 14.37 13.55 13.64 25,488,864 -0.36(-2.59%)
Sep 08, 2008 13.81 14.06 13.45 14.00 17,001,182 +0.81(+6.17%)
Sep 05, 2008 12.75 13.32 12.40 13.19 0 +0.24(+1.88%)
Sep 04, 2008 13.66 13.66 12.93 12.95 11,995,933 -0.75(-5.48%)
Sep 03, 2008 13.68 13.80 13.22 13.70 12,920,511 +0.17(+1.25%)
Sep 02, 2008 13.12 13.96 13.12 13.53 14,778,214 +0.50(+3.84%)
Aug 29, 2008 12.91 13.05 12.65 13.03 7,987,262 +0.11(+0.82%)
Aug 28, 2008 12.44 12.92 12.41 12.92 8,937,312 +0.60(+4.88%)
Aug 27, 2008 12.07 12.48 12.03 12.32 5,736,809 +0.12(+0.97%)
Aug 26, 2008 12.32 12.42 11.92 12.20 7,746,647 -0.04(-0.36%)
Aug 25, 2008 12.43 12.58 12.19 12.24 6,620,965 -0.35(-2.78%)
Aug 22, 2008 12.31 12.64 12.21 12.59 8,515,836 +0.43(+3.55%)
Aug 21, 2008 12.03 12.26 11.71 12.16 11,478,921 -0.14(-1.17%)
Aug 20, 2008 12.39 12.74 12.19 12.31 16,995,968 -0.41(-3.20%)
Aug 19, 2008 13.30 13.58 12.55 12.71 15,276,759 -0.94(-6.87%)
Aug 18, 2008 13.56 13.97 13.30 13.65 14,710,646 +0.21(+1.54%)
Aug 15, 2008 13.16 13.70 13.14 13.45 0 +0.17(+1.27%)
Aug 14, 2008 13.00 13.86 12.79 13.28 20,260,552 +0.35(+2.71%)
Aug 13, 2008 12.37 13.10 12.11 12.93 24,583,040 +0.24(+1.92%)
Aug 12, 2008 13.40 13.50 12.44 12.68 18,726,788 -0.86(-6.37%)
Aug 11, 2008 13.05 14.05 12.86 13.55 26,682,290 +0.58(+4.44%)
Aug 08, 2008 11.61 13.08 11.60 12.97 13,254,996 +1.13(+9.57%)
Aug 07, 2008 12.23 12.23 11.57 11.84 9,118,555 -0.48(-3.86%)
Aug 06, 2008 12.24 12.38 11.82 12.31 10,029,201 +0.12(+0.98%)
Aug 05, 2008 11.26 12.30 11.26 12.19 16,976,010 +1.00(+8.94%)
Aug 04, 2008 11.28 11.41 11.01 11.19 11,656,796 -0.18(-1.54%)
Aug 01, 2008 11.90 11.90 11.31 11.37 11,321,326 -0.40(-3.40%)
Jul 31, 2008 11.57 12.12 11.47 11.77 9,106,126 -0.08(-0.69%)
Jul 30, 2008 11.67 12.21 11.52 11.85 10,294,467 +0.23(+1.94%)
Jul 29, 2008 11.62 11.69 10.96 11.62 11,872,177 +0.61(+5.51%)
Jul 28, 2008 11.27 11.64 10.96 11.02 8,867,448 -0.29(-2.55%)
Jul 25, 2008 11.52 11.92 11.25 11.31 8,016,798 -0.15(-1.31%)
Jul 24, 2008 12.01 12.11 11.41 11.46 9,721,127 -0.53(-4.39%)
Jul 23, 2008 11.48 12.39 11.42 11.98 15,279,649 +0.38(+3.23%)
Jul 22, 2008 11.01 11.62 10.68 11.61 10,632,279 +0.52(+4.68%)
Jul 21, 2008 11.39 11.57 10.97 11.09 7,709,204 -0.23(-2.05%)
Jul 18, 2008 11.98 11.98 10.97 11.32 12,959,195 -0.21(-1.79%)
Jul 17, 2008 11.01 11.61 10.56 11.52 18,455,390 +0.63(+5.74%)
Jul 16, 2008 9.954 11.04 9.954 10.90 19,955,396 +0.94(+9.49%)
Jul 15, 2008 10.12 10.36 9.404 9.954 24,762,822 -0.23(-2.27%)
Jul 14, 2008 10.34 10.73 9.936 10.19 21,838,370 +0.44(+4.49%)
Jul 11, 2008 10.06 10.16 8.966 9.748 37,061,692 -0.51(-4.94%)
Jul 10, 2008 11.23 11.23 10.22 10.25 22,140,708 -1.03(-9.15%)
Jul 09, 2008 11.98 11.98 11.26 11.29 12,495,036 -0.53(-4.45%)
Jul 08, 2008 11.59 11.96 11.48 11.81 17,828,096 +0.19(+1.61%)
Jul 07, 2008 11.72 12.01 11.33 11.62 18,996,666 +0.05(+0.43%)
Jul 04, 2008 11.87 12.03 11.50 11.57 8,862,160 +0.00(+0.00%)
Jul 03, 2008 11.87 12.03 11.50 11.57 8,862,160 -0.21(-1.75%)
Jul 02, 2008 12.23 12.49 11.68 11.78 14,193,228 -0.33(-2.69%)
Jul 01, 2008 11.93 12.21 11.67 12.11 11,616,951 -0.04(-0.36%)
Jun 30, 2008 12.06 12.63 11.88 12.15 15,996,784 -0.07(-0.56%)
Jun 27, 2008 12.28 12.34 11.85 12.22 12,030,984 +0.03(+0.26%)
Jun 26, 2008 12.21 12.44 12.11 12.19 10,595,734 -0.34(-2.70%)
Jun 25, 2008 12.33 12.88 12.14 12.53 14,330,501 +0.39(+3.20%)
Jun 24, 2008 12.51 12.61 12.00 12.14 19,967,966 -0.46(-3.63%)
Jun 23, 2008 13.07 13.34 12.53 12.59 8,715,179 -0.49(-3.73%)
Jun 20, 2008 13.51 13.51 13.02 13.08 11,270,295 -0.49(-3.64%)
Jun 19, 2008 13.05 13.60 12.99 13.58 9,804,341 +0.43(+3.23%)
Jun 18, 2008 13.70 13.75 13.08 13.15 12,187,539 -0.64(-4.67%)
Jun 17, 2008 14.15 14.23 13.78 13.80 6,202,606 -0.19(-1.34%)
Jun 16, 2008 13.86 14.14 13.58 13.98 9,692,904 +0.12(+0.86%)
Jun 13, 2008 13.51 13.87 13.35 13.86 11,181,425 +0.53(+3.99%)
Jun 12, 2008 13.26 13.62 13.11 13.33 9,528,206 +0.28(+2.16%)
Jun 11, 2008 13.49 13.79 13.02 13.05 11,695,873 -0.68(-4.97%)
Jun 10, 2008 13.36 13.81 13.19 13.73 14,114,768 +0.24(+1.81%)
Jun 09, 2008 14.06 14.11 13.39 13.49 8,954,782 -0.43(-3.10%)
Jun 06, 2008 14.24 14.60 13.80 13.92 11,389,261 -0.68(-4.63%)
Jun 05, 2008 14.10 14.61 14.08 14.60 10,652,332 +0.56(+3.97%)
Jun 04, 2008 14.23 14.35 13.91 14.04 13,714,966 -0.26(-1.84%)
Jun 03, 2008 14.38 14.48 14.18 14.30 12,104,018 +0.03(+0.18%)
Jun 02, 2008 14.81 14.81 14.15 14.28 10,060,519 -0.53(-3.59%)
May 30, 2008 14.95 14.97 14.70 14.81 7,785,935 -0.25(-1.66%)
May 29, 2008 14.63 15.18 14.57 15.06 7,528,789 +0.46(+3.17%)
May 28, 2008 14.45 14.75 14.31 14.60 9,163,007 +0.29(+2.06%)
May 27, 2008 14.09 14.53 13.94 14.30 10,955,042 +0.23(+1.65%)
May 26, 2008 14.42 14.45 14.01 14.07 0 +0.00(+0.00%)
May 23, 2008 14.42 14.45 14.01 14.07 7,573,019 -0.45(-3.10%)
May 22, 2008 14.50 14.73 14.27 14.52 7,138,572 +0.02(+0.13%)
May 21, 2008 15.35 15.44 14.39 14.50 11,549,740 -0.86(-5.62%)
May 20, 2008 15.34 15.46 15.03 15.37 7,918,329 -0.16(-1.05%)
May 19, 2008 15.67 15.95 15.45 15.53 7,107,330 -0.25(-1.59%)
May 16, 2008 15.90 15.90 15.41 15.78 12,724,603 -0.06(-0.39%)
May 15, 2008 15.55 15.90 15.29 15.84 17,180,572 +0.24(+1.56%)
May 14, 2008 16.08 16.33 15.55 15.60 18,606,092 +0.54(+3.62%)
May 13, 2008 15.11 15.26 14.80 15.05 8,434,409 +0.06(+0.38%)
May 12, 2008 14.56 15.07 14.39 15.00 8,577,963 +0.48(+3.27%)
May 09, 2008 14.77 15.04 14.42 14.52 6,498,640 -0.41(-2.76%)
May 08, 2008 15.60 15.60 14.81 14.93 9,036,591 -0.54(-3.48%)
May 07, 2008 15.76 16.25 15.42 15.47 5,814,953 -0.41(-2.56%)
May 06, 2008 15.49 15.97 15.40 15.88 5,886,932 +0.18(+1.16%)
May 05, 2008 16.45 16.45 15.64 15.70 9,124,021 -0.76(-4.60%)
May 02, 2008 16.59 16.94 16.30 16.45 9,494,448 +0.00(+0.00%)
May 01, 2008 15.79 16.57 15.26 16.45 11,432,420 +0.63(+3.99%)
Apr 30, 2008 16.27 16.49 15.75 15.82 9,057,915 -0.35(-2.17%)
Apr 29, 2008 16.00 16.27 15.77 16.17 5,745,841 +0.23(+1.41%)
Apr 28, 2008 15.90 16.15 15.67 15.95 6,006,784 -0.05(-0.31%)
Apr 25, 2008 15.35 16.14 15.33 16.00 13,672,440 +0.76(+4.97%)
Apr 24, 2008 14.70 15.45 14.62 15.24 10,535,120 +0.74(+5.14%)
Apr 23, 2008 14.57 14.79 14.38 14.50 7,349,495 -0.10(-0.69%)
Apr 22, 2008 15.00 15.00 14.42 14.60 7,454,406 -0.43(-2.83%)
Apr 21, 2008 14.63 15.07 14.58 15.02 6,090,159 +0.18(+1.22%)
Apr 18, 2008 14.46 15.07 14.46 14.84 6,716,255 +0.64(+4.54%)
Apr 17, 2008 13.90 14.25 13.83 14.20 5,908,626 +0.16(+1.11%)
Apr 16, 2008 14.06 14.27 13.92 14.04 9,467,307 -0.34(-2.35%)
Apr 15, 2008 14.43 14.43 14.01 14.38 5,767,245 +0.13(+0.88%)
Apr 14, 2008 14.47 14.51 14.16 14.25 5,328,023 -0.21(-1.47%)
Apr 11, 2008 14.46 14.74 14.32 14.47 6,375,485 -0.32(-2.16%)
Apr 10, 2008 14.40 15.04 14.36 14.78 9,836,383 +0.26(+1.81%)
Apr 09, 2008 15.13 15.28 14.33 14.52 10,639,819 -0.61(-4.01%)
Apr 08, 2008 14.94 15.23 14.83 15.13 6,913,642 +0.19(+1.26%)
Apr 07, 2008 15.13 15.28 14.75 14.94 6,508,567 -0.03(-0.17%)
Apr 04, 2008 15.14 15.32 14.88 14.97 6,997,895 -0.34(-2.21%)
Apr 03, 2008 15.21 15.45 15.00 15.30 6,693,257 -0.12(-0.77%)
Apr 02, 2008 15.33 15.96 14.95 15.42 12,423,820 -0.01(-0.08%)
Apr 01, 2008 14.57 15.44 14.50 15.44 11,584,054 +1.01(+6.98%)
Mar 31, 2008 13.76 14.53 13.46 14.43 13,195,755 +0.68(+4.96%)
Mar 28, 2008 13.75 14.51 13.71 13.75 17,921,916 -0.87(-5.95%)
Mar 27, 2008 15.16 15.36 14.62 14.62 8,220,909 -0.51(-3.35%)
Mar 26, 2008 15.84 15.88 15.07 15.12 9,338,791 -0.84(-5.29%)
Mar 25, 2008 16.27 16.36 15.69 15.97 8,006,911 -0.51(-3.08%)
Mar 24, 2008 15.78 16.62 15.56 16.47 11,702,848 +0.93(+5.96%)
Mar 21, 2008 14.57 15.69 14.53 15.55 11,748,342 +0.00(+0.00%)
Mar 20, 2008 14.57 15.69 14.53 15.55 11,748,342 +1.01(+6.97%)
Mar 19, 2008 14.16 14.93 14.13 14.53 13,331,024 +0.36(+2.52%)
Mar 18, 2008 13.67 14.23 13.58 14.18 8,765,546 +0.70(+5.20%)
Mar 17, 2008 13.76 13.92 13.15 13.48 13,911,624 -0.62(-4.39%)
Mar 14, 2008 14.54 14.81 13.86 14.10 11,805,921 -0.46(-3.14%)
Mar 13, 2008 14.30 14.61 13.43 14.55 11,509,177 +0.04(+0.26%)
Mar 12, 2008 15.10 15.25 14.47 14.52 7,995,789 -0.57(-3.77%)
Mar 11, 2008 15.25 15.35 14.38 15.08 13,571,445 +0.53(+3.65%)
Mar 10, 2008 14.52 15.07 14.47 14.55 7,804,658 -0.09(-0.64%)
Mar 07, 2008 14.62 15.33 14.43 14.65 11,006,202 -0.09(-0.64%)
Mar 06, 2008 15.46 15.65 14.72 14.74 9,247,998 -1.08(-6.80%)
Mar 05, 2008 15.77 16.39 15.64 15.82 8,697,462 +0.05(+0.32%)
Mar 04, 2008 15.42 15.90 15.27 15.77 11,564,092 +0.29(+1.90%)
Mar 03, 2008 15.47 15.70 15.02 15.47 6,080,208 +0.03(+0.20%)
Feb 29, 2008 15.95 16.07 15.37 15.44 9,164,597 -0.53(-3.33%)
Feb 28, 2008 16.58 16.61 15.88 15.97 7,257,115 -0.64(-3.84%)
Feb 27, 2008 16.57 16.75 16.25 16.61 8,783,457 +0.02(+0.11%)
Feb 26, 2008 15.97 16.74 15.69 16.59 24,473,584 +1.10(+7.11%)
Feb 25, 2008 15.40 15.61 15.07 15.49 12,269,810 +0.09(+0.57%)
Feb 22, 2008 15.44 15.57 15.08 15.40 9,062,097 -0.02(-0.12%)
Feb 21, 2008 15.49 16.08 15.34 15.42 9,454,075 -0.18(-1.12%)
Feb 20, 2008 15.25 15.81 15.07 15.60 8,817,454 +0.26(+1.71%)
Feb 19, 2008 15.96 16.02 15.25 15.34 9,853,274 -0.54(-3.43%)
Feb 18, 2008 15.06 16.14 14.88 15.88 0 +0.00(+0.00%)
Feb 15, 2008 15.06 16.14 14.88 15.88 25,675,554 +0.80(+5.31%)
Feb 14, 2008 15.25 15.25 14.84 15.08 11,746,627 -0.21(-1.35%)
Feb 13, 2008 15.74 15.82 14.66 15.29 13,145,621 -0.23(-1.45%)
Feb 12, 2008 15.72 16.60 15.32 15.51 15,734,349 -0.18(-1.12%)
Feb 11, 2008 15.02 15.74 14.64 15.69 14,322,841 +0.54(+3.59%)
Feb 08, 2008 15.44 15.92 15.04 15.14 12,851,697 -0.57(-3.62%)
Feb 07, 2008 14.62 15.78 14.60 15.71 24,004,708 +0.73(+4.89%)
Feb 06, 2008 15.76 16.83 14.75 14.98 37,958,268 -0.73(-4.62%)
Feb 05, 2008 16.75 17.07 15.69 15.70 18,501,898 -1.21(-7.17%)
Feb 04, 2008 17.81 17.81 16.53 16.92 13,947,645 -0.60(-3.43%)
Feb 01, 2008 17.13 17.62 17.02 17.52 18,331,030 +0.24(+1.38%)
Jan 31, 2008 16.52 17.73 16.01 17.28 20,587,308 +0.56(+3.33%)
Jan 30, 2008 16.78 17.27 16.33 16.72 14,747,507 +0.08(+0.49%)
Jan 29, 2008 15.93 16.69 15.93 16.64 14,210,606 +0.59(+3.66%)
Jan 28, 2008 15.60 16.10 15.20 16.05 12,329,062 +0.44(+2.85%)
Jan 25, 2008 15.84 16.24 15.47 15.61 19,189,540 -0.27(-1.69%)
Jan 24, 2008 16.02 16.20 15.70 15.88 16,404,967 -0.02(-0.12%)
Jan 23, 2008 14.72 16.07 14.72 15.90 32,584,450 +0.69(+4.57%)
Jan 22, 2008 14.06 15.39 13.75 15.20 24,269,106 +0.78(+5.42%)
Jan 21, 2008 14.64 14.78 14.06 14.42 0 +0.00(+0.00%)
Jan 18, 2008 14.64 14.78 14.06 14.42 19,361,128 +0.27(+1.90%)
Jan 17, 2008 14.08 14.43 13.76 14.15 17,939,952 +0.08(+0.58%)
Jan 16, 2008 13.32 14.43 13.29 14.07 17,228,660 +0.53(+3.88%)
Jan 15, 2008 13.65 13.66 13.24 13.55 16,893,084 -0.21(-1.55%)
Jan 14, 2008 13.41 13.81 13.35 13.76 11,764,565 +0.43(+3.19%)
Jan 11, 2008 13.91 14.04 13.10 13.33 16,461,715 -0.81(-5.71%)
Jan 10, 2008 13.95 14.64 13.65 14.14 28,308,332 -0.04(-0.31%)
Jan 09, 2008 13.59 14.23 13.11 14.18 18,332,320 +0.53(+3.90%)
Jan 08, 2008 14.45 14.55 13.58 13.65 13,198,518 -0.65(-4.55%)
Jan 07, 2008 14.03 14.37 13.81 14.30 13,287,382 +0.29(+2.05%)
Jan 04, 2008 14.43 14.45 13.64 14.01 22,587,354 -0.73(-4.96%)
Jan 03, 2008 15.90 15.90 14.60 14.75 15,098,676 -0.89(-5.68%)
Jan 02, 2008 16.19 16.20 15.57 15.64 8,387,729 -0.55(-3.40%)
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.