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

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
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 (%)
Apr 29, 2016 7.290 7.296 7.060 7.145 5,289,373 -0.14(-1.98%)
Apr 28, 2016 7.421 7.454 7.231 7.290 3,584,466 -0.18(-2.46%)
Apr 27, 2016 7.204 7.710 7.349 7.474 8,210,914 +0.27(+3.74%)
Apr 26, 2016 7.401 7.421 7.171 7.204 2,428,869 -0.19(-2.58%)
Apr 25, 2016 7.474 7.494 7.355 7.395 1,350,578 +0.04(+0.54%)
Apr 22, 2016 7.349 7.467 7.257 7.355 1,981,311 +0.02(+0.27%)
Apr 21, 2016 7.395 7.395 7.263 7.336 986,062 -0.05(-0.71%)
Apr 20, 2016 7.454 7.480 7.290 7.388 1,316,096 +0.07(+0.90%)
Apr 19, 2016 7.231 7.336 7.198 7.323 1,026,334 +0.16(+2.20%)
Apr 18, 2016 7.086 7.198 7.014 7.165 1,202,746 +0.01(+0.18%)
Apr 15, 2016 7.178 7.293 7.112 7.152 2,735,952 -0.03(-0.37%)
Apr 14, 2016 7.093 7.178 7.086 7.178 2,535,852 +0.24(+3.41%)
Apr 13, 2016 6.823 6.958 6.764 6.941 1,157,400 +0.19(+2.82%)
Apr 12, 2016 6.685 6.751 6.632 6.751 2,492,554 +0.18(+2.80%)
Apr 11, 2016 6.613 6.665 6.560 6.567 2,710,959 +0.07(+1.01%)
Apr 08, 2016 6.659 6.705 6.494 6.501 1,591,968 -0.11(-1.69%)
Apr 07, 2016 6.659 6.705 6.573 6.613 1,043,333 -0.03(-0.49%)
Apr 06, 2016 6.606 6.646 6.557 6.646 1,203,502 +0.20(+3.16%)
Apr 05, 2016 6.468 6.534 6.409 6.442 1,067,194 -0.12(-1.80%)
Apr 04, 2016 6.718 6.777 6.514 6.560 1,401,758 +0.00(+0.00%)
Apr 01, 2016 6.527 6.593 6.452 6.560 1,081,252 -0.17(-2.54%)
Mar 31, 2016 6.764 6.797 6.669 6.731 1,081,104 -0.06(-0.87%)
Mar 30, 2016 6.692 6.908 6.672 6.790 2,048,786 +0.20(+3.09%)
Mar 29, 2016 6.448 6.600 6.422 6.586 1,217,404 +0.05(+0.70%)
Mar 28, 2016 6.593 6.639 6.481 6.540 747,638 -0.07(-1.09%)
Mar 24, 2016 6.508 6.613 6.613 6.613 931,045 +0.04(+0.60%)
Mar 23, 2016 6.665 6.678 6.491 6.573 1,291,413 -0.07(-1.09%)
Mar 22, 2016 6.646 6.672 6.580 6.646 1,561,398 -0.07(-1.08%)
Mar 21, 2016 6.968 6.968 6.626 6.718 2,080,764 -0.30(-4.31%)
Mar 18, 2016 7.152 7.152 6.918 7.020 1,722,604 -0.10(-1.39%)
Mar 17, 2016 7.165 7.185 6.941 7.119 2,144,087 +0.08(+1.12%)
Mar 16, 2016 6.843 7.066 6.843 7.040 1,710,239 +0.18(+2.68%)
Mar 15, 2016 6.948 6.955 6.724 6.856 1,835,303 -0.15(-2.16%)
Mar 14, 2016 6.915 7.047 6.902 7.007 2,215,417 +0.22(+3.29%)
Mar 11, 2016 6.586 6.869 6.580 6.784 3,035,586 +0.28(+4.35%)
Mar 10, 2016 6.468 6.521 6.350 6.501 1,319,242 +0.06(+0.92%)
Mar 09, 2016 6.481 6.540 6.415 6.442 1,313,703 +0.05(+0.82%)
Mar 08, 2016 6.639 6.685 6.310 6.389 2,170,834 -0.16(-2.51%)
Mar 07, 2016 6.665 6.754 6.527 6.554 2,939,793 -0.14(-2.06%)
Mar 04, 2016 6.869 6.882 6.672 6.692 3,635,663 +0.13(+2.00%)
Mar 03, 2016 6.540 6.600 6.488 6.560 1,458,118 +0.03(+0.40%)
Mar 02, 2016 6.724 6.770 6.527 6.534 2,068,221 -0.26(-3.87%)
Mar 01, 2016 6.836 6.902 6.692 6.797 2,617,812 +0.21(+3.19%)
Feb 29, 2016 6.455 6.652 6.343 6.586 2,462,094 +0.32(+5.03%)
Feb 26, 2016 6.488 6.534 6.166 6.271 2,967,631 -0.55(-8.09%)
Feb 25, 2016 7.079 7.107 6.770 6.823 2,765,931 -0.18(-2.54%)
Feb 24, 2016 7.060 7.060 6.889 7.001 1,079,445 -0.22(-3.09%)
Feb 23, 2016 7.224 7.257 7.185 7.224 599,824 -0.05(-0.63%)
Feb 22, 2016 7.316 7.362 7.231 7.270 1,307,058 +0.08(+1.10%)
Feb 19, 2016 7.152 7.198 7.047 7.191 807,128 -0.05(-0.73%)
Feb 18, 2016 7.290 7.323 7.198 7.244 1,024,031 -0.16(-2.13%)
Feb 17, 2016 7.342 7.421 7.329 7.401 1,362,006 +0.19(+2.64%)
Feb 16, 2016 7.185 7.231 7.033 7.211 1,013,575 +0.03(+0.37%)
Feb 12, 2016 7.053 7.185 7.185 7.185 1,818,428 +0.14(+2.05%)
Feb 11, 2016 6.994 7.178 6.935 7.040 1,311,237 +0.01(+0.09%)
Feb 10, 2016 7.020 7.086 6.935 7.033 574,127 +0.12(+1.81%)
Feb 09, 2016 7.040 7.114 6.777 6.908 742,396 -0.15(-2.14%)
Feb 08, 2016 7.231 7.237 6.810 7.060 1,543,991 -0.43(-5.71%)
Feb 05, 2016 7.632 7.638 7.431 7.487 759,524 -0.12(-1.64%)
Feb 04, 2016 7.559 7.697 7.388 7.612 1,542,275 +0.09(+1.14%)
Feb 03, 2016 7.572 7.579 7.296 7.526 752,222 -0.04(-0.52%)
Feb 02, 2016 7.783 7.783 7.501 7.566 1,410,238 -0.50(-6.19%)
Feb 01, 2016 7.678 8.164 7.651 8.065 1,428,625 +0.14(+1.83%)
Jan 29, 2016 7.480 8.033 7.415 7.921 2,660,565 +0.46(+6.17%)
Jan 28, 2016 7.697 7.730 7.428 7.461 1,952,628 +0.28(+3.84%)
Jan 27, 2016 7.408 7.447 7.178 7.185 3,293,620 -0.20(-2.67%)
Jan 26, 2016 7.421 7.446 7.303 7.382 3,559,804 +0.14(+1.91%)
Jan 25, 2016 7.316 7.395 7.224 7.244 1,179,696 +0.02(+0.27%)
Jan 22, 2016 7.277 7.342 7.139 7.224 759,492 +0.24(+3.39%)
Jan 21, 2016 6.935 7.139 6.869 6.987 834,616 +0.15(+2.21%)
Jan 20, 2016 6.626 6.876 6.540 6.836 1,425,611 +0.03(+0.39%)
Jan 19, 2016 6.902 6.941 6.678 6.810 3,196,295 +0.18(+2.68%)
Jan 15, 2016 6.586 6.632 6.632 6.632 2,212,297 -0.07(-0.98%)
Jan 14, 2016 6.652 6.761 6.409 6.698 2,985,019 -0.19(-2.77%)
Jan 13, 2016 7.257 7.382 6.830 6.889 1,678,233 -0.19(-2.69%)
Jan 12, 2016 7.375 7.408 6.862 7.079 4,355,868 -0.43(-5.69%)
Jan 11, 2016 7.868 7.868 7.421 7.507 1,996,856 -0.43(-5.39%)
Jan 08, 2016 8.177 8.177 7.927 7.934 751,356 -0.16(-2.03%)
Jan 07, 2016 8.019 8.230 7.960 8.098 1,014,168 -0.18(-2.22%)
Jan 06, 2016 8.381 8.387 8.230 8.282 1,479,849 -0.24(-2.78%)
Jan 05, 2016 8.677 8.710 8.381 8.519 1,663,560 -0.32(-3.57%)
Jan 04, 2016 8.979 9.012 8.766 8.834 1,009,011 -0.18(-1.97%)
Dec 31, 2015 8.940 9.012 9.012 9.012 399,193 +0.07(+0.81%)
Dec 30, 2015 8.854 8.959 8.795 8.940 598,569 +0.13(+1.49%)
Dec 29, 2015 8.848 8.894 8.677 8.808 519,944 +0.14(+1.59%)
Dec 28, 2015 8.762 8.762 8.598 8.670 409,337 -0.10(-1.12%)
Dec 24, 2015 8.729 8.769 8.769 8.769 247,670 -0.05(-0.52%)
Dec 23, 2015 8.769 8.825 8.706 8.815 1,008,469 +0.17(+1.98%)
Dec 22, 2015 8.611 8.710 8.578 8.644 658,697 +0.06(+0.69%)
Dec 21, 2015 8.696 8.723 8.466 8.585 593,407 -0.01(-0.15%)
Dec 18, 2015 8.532 8.650 8.348 8.598 2,160,236 +0.07(+0.77%)
Dec 17, 2015 8.742 8.756 8.453 8.532 2,098,340 -0.30(-3.42%)
Dec 16, 2015 8.723 8.880 8.637 8.834 1,501,520 +0.43(+5.16%)
Dec 15, 2015 8.243 8.407 8.243 8.401 909,597 +0.09(+1.03%)
Dec 14, 2015 8.427 8.453 8.289 8.315 1,032,241 -0.14(-1.63%)
Dec 11, 2015 8.539 8.572 8.374 8.453 1,011,019 -0.35(-3.96%)
Dec 10, 2015 8.729 8.834 8.657 8.802 785,262 +0.00(+0.00%)
Dec 09, 2015 8.802 8.966 8.703 8.802 970,789 -0.05(-0.59%)
Dec 08, 2015 8.887 8.973 8.808 8.854 892,090 +0.01(+0.07%)
Dec 07, 2015 9.071 9.084 8.834 8.848 1,226,793 -0.26(-2.82%)
Dec 04, 2015 8.986 9.137 8.874 9.104 1,927,450 +0.19(+2.14%)
Dec 03, 2015 9.163 9.203 8.861 8.913 1,292,928 +0.07(+0.82%)
Dec 02, 2015 8.729 9.045 8.729 8.841 1,509,451 +0.23(+2.67%)
Dec 01, 2015 8.539 8.611 8.473 8.611 1,028,141 +0.14(+1.71%)
Nov 30, 2015 8.512 8.539 8.401 8.466 567,829 -0.13(-1.53%)
Nov 27, 2015 8.598 8.637 8.552 8.598 120,323 -0.06(-0.68%)
Nov 25, 2015 8.539 8.657 8.657 8.657 388,087 +0.12(+1.39%)
Nov 24, 2015 8.598 8.703 8.532 8.539 855,425 -0.08(-0.92%)
Nov 23, 2015 8.802 8.802 8.598 8.618 568,467 -0.17(-1.94%)
Nov 20, 2015 8.874 8.874 8.736 8.788 433,961 -0.14(-1.62%)
Nov 19, 2015 8.999 9.032 8.894 8.933 369,836 -0.03(-0.37%)
Nov 18, 2015 9.124 9.130 8.900 8.966 547,097 -0.11(-1.23%)
Nov 17, 2015 9.183 9.183 9.038 9.078 569,592 +0.01(+0.07%)
Nov 16, 2015 8.940 9.084 8.940 9.071 365,310 +0.14(+1.55%)
Nov 13, 2015 8.880 8.979 8.821 8.933 328,201 +0.11(+1.27%)
Nov 12, 2015 8.742 8.894 8.716 8.821 394,495 -0.07(-0.81%)
Nov 11, 2015 8.979 9.019 8.874 8.894 500,334 -0.09(-1.02%)
Nov 10, 2015 9.084 9.143 8.940 8.986 470,158 -0.13(-1.44%)
Nov 09, 2015 9.216 9.295 9.045 9.117 618,124 -0.07(-0.79%)
Nov 06, 2015 8.973 9.321 8.920 9.189 986,708 +0.18(+1.97%)
Nov 05, 2015 9.071 9.104 8.959 9.012 1,358,243 -0.12(-1.37%)
Nov 04, 2015 9.814 9.853 8.802 9.137 3,365,403 -0.65(-6.65%)
Nov 03, 2015 9.840 9.857 9.748 9.788 679,285 -0.11(-1.13%)
Nov 02, 2015 9.893 10.01 9.880 9.899 1,758,846 +0.07(+0.67%)
Oct 30, 2015 9.696 9.919 9.610 9.834 1,121,456 +0.18(+1.84%)
Oct 29, 2015 9.689 9.912 9.623 9.656 1,055,017 -0.11(-1.14%)
Oct 28, 2015 9.899 10.11 9.682 9.768 916,509 -0.01(-0.07%)
Oct 27, 2015 9.788 9.814 9.485 9.774 1,720,733 -0.41(-4.00%)
Oct 26, 2015 10.21 10.39 10.14 10.18 1,011,564 -0.22(-2.15%)
Oct 23, 2015 10.13 10.67 10.06 10.41 2,072,744 +0.03(+0.32%)
Oct 22, 2015 10.06 10.42 9.958 10.37 2,103,578 +0.28(+2.73%)
Oct 21, 2015 10.23 10.31 10.08 10.10 574,461 -0.09(-0.90%)
Oct 20, 2015 10.08 10.27 10.04 10.19 629,826 +0.14(+1.37%)
Oct 19, 2015 10.29 10.29 10.01 10.05 1,198,010 -0.33(-3.17%)
Oct 16, 2015 10.41 10.52 10.36 10.38 664,478 -0.01(-0.13%)
Oct 15, 2015 10.46 10.47 10.31 10.39 915,356 -0.03(-0.25%)
Oct 14, 2015 10.47 10.50 10.36 10.42 677,791 -0.09(-0.81%)
Oct 13, 2015 10.41 10.67 10.37 10.50 890,401 -0.03(-0.25%)
Oct 12, 2015 10.52 10.56 10.35 10.53 1,214,136 +0.02(+0.19%)
Oct 09, 2015 10.59 10.64 10.35 10.51 1,179,406 +0.07(+0.63%)
Oct 08, 2015 10.38 10.48 10.26 10.44 1,879,494 +0.16(+1.53%)
Oct 07, 2015 10.36 10.41 10.12 10.29 1,119,866 +0.05(+0.51%)
Oct 06, 2015 10.16 10.29 10.13 10.23 976,579 -0.01(-0.13%)
Oct 05, 2015 9.991 10.32 9.991 10.25 1,551,194 +0.49(+5.05%)
Oct 02, 2015 9.439 9.755 9.413 9.755 1,984,900 +0.23(+2.42%)
Oct 01, 2015 9.544 9.558 9.314 9.525 1,482,313 +0.39(+4.24%)
Sep 30, 2015 9.163 9.203 9.019 9.137 1,768,338 +0.18(+1.98%)
Sep 29, 2015 9.170 9.203 8.946 8.959 1,055,817 -0.07(-0.80%)
Sep 28, 2015 9.268 9.281 9.032 9.032 801,079 -0.28(-2.97%)
Sep 25, 2015 9.492 9.531 9.268 9.308 1,163,426 -0.18(-1.94%)
Sep 24, 2015 9.518 9.604 9.433 9.492 1,870,771 -0.15(-1.57%)
Sep 23, 2015 9.669 9.715 9.617 9.643 559,363 -0.11(-1.08%)
Sep 22, 2015 9.558 9.820 9.544 9.748 1,654,388 -0.02(-0.20%)
Sep 21, 2015 9.696 9.893 9.656 9.768 2,239,974 +0.09(+0.95%)
Sep 18, 2015 9.604 9.958 9.597 9.676 1,314,076 -0.03(-0.34%)
Sep 17, 2015 9.373 9.827 9.327 9.709 1,793,480 +0.32(+3.36%)
Sep 16, 2015 9.071 9.511 9.065 9.393 1,820,602 +0.39(+4.31%)
Sep 15, 2015 8.887 9.019 8.841 9.005 655,755 +0.15(+1.71%)
Sep 14, 2015 8.762 8.854 8.631 8.854 552,258 +0.05(+0.60%)
Sep 11, 2015 8.959 8.979 8.756 8.802 447,361 -0.19(-2.12%)
Sep 10, 2015 8.992 9.005 8.880 8.992 378,279 +0.00(+0.00%)
Sep 09, 2015 9.078 9.111 8.953 8.992 1,256,547 +0.43(+5.07%)
Sep 08, 2015 8.740 8.784 8.533 8.558 557,648 -0.19(-2.15%)
Sep 04, 2015 8.709 8.747 8.747 8.747 647,225 -0.04(-0.50%)
Sep 03, 2015 8.703 8.809 8.583 8.791 2,160,562 +0.34(+4.01%)
Sep 02, 2015 8.332 8.471 8.201 8.452 1,068,311 +0.22(+2.67%)
Sep 01, 2015 8.226 8.276 8.151 8.232 926,500 -0.17(-2.02%)
Aug 31, 2015 8.314 8.458 8.157 8.402 1,207,075 +0.06(+0.68%)
Aug 28, 2015 8.320 8.533 8.263 8.345 1,905,618 +0.02(+0.23%)
Aug 27, 2015 8.314 8.402 8.169 8.326 1,606,742 +0.08(+0.99%)
Aug 26, 2015 8.364 8.402 8.069 8.245 1,241,868 +0.12(+1.47%)
Aug 25, 2015 8.615 8.615 8.100 8.125 3,079,943 +0.51(+6.67%)
Aug 24, 2015 7.812 8.052 7.586 7.617 2,591,229 -0.56(-6.83%)
Aug 21, 2015 8.351 8.364 8.125 8.176 1,845,970 -0.01(-0.15%)
Aug 20, 2015 8.408 8.496 8.182 8.188 1,758,552 -0.25(-2.97%)
Aug 19, 2015 8.627 8.646 8.395 8.439 1,642,576 -0.31(-3.52%)
Aug 18, 2015 8.759 8.791 8.646 8.747 1,549,336 -0.16(-1.76%)
Aug 17, 2015 8.960 8.960 8.866 8.903 686,134 -0.11(-1.18%)
Aug 14, 2015 8.947 9.029 8.872 9.010 1,261,902 +0.14(+1.63%)
Aug 13, 2015 8.847 8.872 8.791 8.866 1,348,985 +0.05(+0.57%)
Aug 12, 2015 8.891 8.922 8.634 8.816 1,410,414 -0.11(-1.26%)
Aug 11, 2015 9.136 9.136 8.809 8.929 1,277,477 -0.16(-1.79%)
Aug 10, 2015 9.092 9.104 8.910 9.092 921,422 -0.01(-0.14%)
Aug 07, 2015 9.205 9.205 9.067 9.104 1,208,469 -0.08(-0.89%)
Aug 06, 2015 9.198 9.217 9.117 9.186 848,853 +0.01(+0.07%)
Aug 05, 2015 9.261 9.280 9.067 9.180 4,062,604 -0.40(-4.13%)
Aug 04, 2015 9.794 9.807 9.550 9.575 632,016 -0.12(-1.23%)
Aug 03, 2015 9.694 9.832 9.625 9.694 1,149,067 +0.17(+1.78%)
Jul 31, 2015 9.794 9.794 9.481 9.525 1,520,669 -0.17(-1.75%)
Jul 30, 2015 9.932 9.964 9.424 9.694 1,624,643 -0.36(-3.56%)
Jul 29, 2015 10.23 10.28 9.944 10.05 1,168,995 +0.03(+0.25%)
Jul 28, 2015 9.932 10.06 9.895 10.03 820,747 +0.13(+1.33%)
Jul 27, 2015 9.932 9.976 9.769 9.895 1,049,761 +0.03(+0.32%)
Jul 24, 2015 10.07 10.11 9.751 9.863 1,142,649 -0.06(-0.57%)
Jul 23, 2015 10.38 10.44 9.826 9.920 1,651,310 -0.30(-2.95%)
Jul 22, 2015 10.23 10.26 10.13 10.22 776,925 -0.02(-0.18%)
Jul 21, 2015 10.33 10.37 10.20 10.24 1,219,516 +0.11(+1.05%)
Jul 20, 2015 10.28 10.33 10.13 10.13 1,451,224 -0.02(-0.19%)
Jul 17, 2015 9.976 10.22 9.895 10.15 1,757,656 +0.16(+1.63%)
Jul 16, 2015 9.976 10.01 9.763 9.989 1,880,601 +0.29(+3.04%)
Jul 15, 2015 9.769 9.819 9.612 9.694 1,277,555 +0.06(+0.59%)
Jul 14, 2015 9.688 9.782 9.638 9.638 579,376 +0.01(+0.13%)
Jul 13, 2015 9.732 9.744 9.487 9.625 1,275,941 +0.06(+0.66%)
Jul 10, 2015 9.707 9.713 9.424 9.562 1,729,423 +0.30(+3.25%)
Jul 09, 2015 9.374 9.412 9.205 9.261 518,480 +0.03(+0.34%)
Jul 08, 2015 9.286 9.299 9.148 9.230 485,352 -0.16(-1.67%)
Jul 07, 2015 9.349 9.424 9.173 9.387 275,557 -0.09(-0.99%)
Jul 06, 2015 9.437 9.550 9.374 9.481 352,152 -0.14(-1.44%)
Jul 02, 2015 9.631 9.619 9.619 9.619 360,508 +0.11(+1.12%)
Jul 01, 2015 9.587 9.612 9.462 9.512 1,043,821 +0.22(+2.36%)
Jun 30, 2015 9.374 9.393 9.198 9.292 283,564 +0.01(+0.14%)
Jun 29, 2015 9.292 9.399 9.276 9.280 406,314 -0.01(-0.13%)
Jun 26, 2015 9.431 9.449 9.252 9.292 1,038,539 +0.01(+0.14%)
Jun 25, 2015 9.569 9.569 9.267 9.280 754,654 -0.24(-2.50%)
Jun 24, 2015 9.612 9.682 9.512 9.518 380,239 -0.09(-0.91%)
Jun 23, 2015 9.631 9.688 9.531 9.606 874,997 -0.08(-0.84%)
Jun 22, 2015 9.631 9.725 9.562 9.688 584,276 +0.18(+1.85%)
Jun 19, 2015 9.443 9.531 9.443 9.512 1,309,193 +0.13(+1.40%)
Jun 18, 2015 9.431 9.550 9.355 9.380 1,469,197 +0.13(+1.42%)
Jun 17, 2015 9.205 9.399 9.198 9.249 663,024 +0.08(+0.89%)
Jun 16, 2015 9.192 9.286 9.060 9.167 1,191,140 -0.09(-0.95%)
Jun 15, 2015 9.067 9.358 9.060 9.255 645,008 -0.03(-0.27%)
Jun 12, 2015 9.330 9.409 9.211 9.280 563,945 -0.15(-1.60%)
Jun 11, 2015 9.154 9.531 9.098 9.431 2,165,466 +0.04(+0.40%)
Jun 10, 2015 9.129 9.456 9.079 9.393 2,384,981 +0.30(+3.31%)
Jun 09, 2015 8.903 9.249 8.897 9.092 1,239,458 +0.06(+0.69%)
Jun 08, 2015 8.935 9.085 8.847 9.029 1,189,006 +0.09(+1.05%)
Jun 05, 2015 8.734 8.979 8.678 8.935 1,508,773 +0.14(+1.57%)
Jun 04, 2015 8.809 8.872 8.734 8.797 1,206,074 -0.04(-0.50%)
Jun 03, 2015 8.784 8.866 8.784 8.841 505,773 +0.10(+1.15%)
Jun 02, 2015 8.577 8.753 8.508 8.740 1,303,513 +0.24(+2.80%)
Jun 01, 2015 8.471 8.527 8.289 8.502 700,179 -0.07(-0.81%)
May 29, 2015 8.652 8.696 8.546 8.571 443,050 -0.09(-1.09%)
May 28, 2015 8.621 8.703 8.577 8.665 347,740 +0.08(+0.88%)
May 27, 2015 8.533 8.640 8.527 8.590 493,952 +0.01(+0.07%)
May 26, 2015 8.715 8.728 8.571 8.583 490,328 -0.17(-1.94%)
May 22, 2015 8.753 8.753 8.753 8.753 511,437 +0.01(+0.14%)
May 21, 2015 8.753 8.822 8.722 8.740 956,174 +0.02(+0.22%)
May 20, 2015 8.703 8.803 8.627 8.722 925,790 -0.03(-0.29%)
May 19, 2015 8.703 8.803 8.696 8.747 888,855 -0.11(-1.27%)
May 18, 2015 8.922 8.954 8.740 8.860 1,127,138 -0.06(-0.70%)
May 15, 2015 8.803 8.929 8.740 8.922 1,546,971 +0.26(+3.04%)
May 14, 2015 8.627 8.684 8.552 8.659 1,530,254 +0.26(+3.06%)
May 13, 2015 8.207 8.408 8.188 8.402 831,167 +0.25(+3.08%)
May 12, 2015 8.107 8.251 8.050 8.151 482,507 -0.03(-0.38%)
May 11, 2015 8.326 8.351 8.138 8.182 1,104,862 -0.33(-3.91%)
May 08, 2015 8.445 8.612 8.364 8.514 1,272,009 +0.24(+2.96%)
May 07, 2015 8.414 8.414 8.207 8.270 1,837,539 -0.21(-2.44%)
May 06, 2015 8.433 8.540 8.395 8.477 2,222,373 -0.06(-0.66%)
May 05, 2015 8.734 8.759 8.521 8.533 1,245,623 -0.17(-1.95%)
May 04, 2015 8.709 8.765 8.652 8.703 491,305 +0.10(+1.17%)
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.