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 )

10.41 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM 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, 2020 5.670 5.770 5.620 5.652 144,987 +0.03(+0.57%)
Apr 29, 2020 5.545 5.640 5.530 5.620 69,036 +0.39(+7.46%)
Apr 28, 2020 5.178 5.310 5.140 5.230 893,229 +0.20(+3.98%)
Apr 27, 2020 5.037 5.090 4.980 5.030 1,457,307 -0.10(-1.95%)
Apr 24, 2020 5.120 5.140 5.000 5.130 61,900 +0.14(+2.81%)
Apr 23, 2020 4.970 5.100 4.950 4.990 93,524 +0.04(+0.81%)
Apr 22, 2020 4.997 5.020 4.940 4.950 81,908 +0.08(+1.64%)
Apr 21, 2020 4.857 4.920 4.840 4.870 285,213 -0.22(-4.32%)
Apr 20, 2020 5.075 5.210 5.050 5.090 137,089 -0.12(-2.21%)
Apr 17, 2020 5.080 5.220 5.070 5.205 143,300 +0.24(+4.73%)
Apr 16, 2020 5.110 5.110 4.970 4.970 128,885 -0.23(-4.42%)
Apr 15, 2020 5.245 5.270 5.160 5.200 85,449 -0.26(-4.76%)
Apr 14, 2020 5.480 5.585 5.440 5.460 286,448 -0.04(-0.64%)
Apr 13, 2020 5.687 5.740 5.290 5.495 101,237 -0.00(-0.09%)
Apr 09, 2020 5.617 5.635 5.450 5.500 143,000 +0.11(+2.04%)
Apr 08, 2020 5.240 5.400 5.220 5.390 186,073 +0.10(+1.89%)
Apr 07, 2020 5.470 5.500 5.290 5.290 339,255 -0.04(-0.66%)
Apr 06, 2020 5.390 5.440 5.270 5.325 503,029 -0.18(-3.36%)
Apr 03, 2020 5.560 5.600 5.450 5.510 72,900 -0.13(-2.27%)
Apr 02, 2020 5.535 5.940 5.525 5.638 213,887 +0.20(+3.64%)
Apr 01, 2020 5.533 5.620 5.410 5.440 194,786 -0.09(-1.58%)
Mar 31, 2020 5.520 5.710 5.490 5.527 201,559 +0.08(+1.42%)
Mar 30, 2020 5.357 5.490 5.324 5.450 486,830 +0.16(+2.93%)
Mar 27, 2020 5.193 5.460 5.150 5.295 70,900 -0.01(-0.28%)
Mar 26, 2020 5.178 5.375 5.170 5.310 127,821 +0.11(+2.12%)
Mar 25, 2020 5.090 5.280 5.030 5.200 148,674 +0.17(+3.48%)
Mar 24, 2020 4.870 5.150 4.800 5.025 356,017 +0.61(+13.69%)
Mar 23, 2020 4.380 4.470 4.300 4.420 214,968 +0.13(+3.15%)
Mar 20, 2020 4.680 4.680 4.200 4.285 203,500 -0.22(-4.99%)
Mar 19, 2020 4.530 4.657 4.400 4.510 136,951 +0.07(+1.68%)
Mar 18, 2020 4.567 4.650 4.370 4.436 135,141 -0.30(-6.42%)
Mar 17, 2020 4.590 4.787 4.553 4.740 313,970 +0.40(+9.22%)
Mar 16, 2020 4.440 4.630 4.340 4.340 262,035 -0.78(-15.23%)
Mar 13, 2020 5.060 5.120 4.660 5.120 192,400 +0.45(+9.71%)
Mar 12, 2020 4.870 5.020 4.580 4.667 421,352 -0.52(-9.99%)
Mar 11, 2020 5.290 5.340 5.150 5.185 160,396 -0.97(-15.69%)
Mar 10, 2020 5.670 6.150 5.290 6.150 411,985 +0.88(+16.70%)
Mar 09, 2020 5.510 5.578 5.270 5.270 119,354 -1.16(-18.00%)
Mar 06, 2020 6.595 6.640 6.380 6.427 233,700 -0.43(-6.26%)
Mar 05, 2020 6.890 6.920 6.770 6.856 141,373 -0.24(-3.44%)
Mar 04, 2020 7.100 7.110 6.990 7.100 191,462 -0.05(-0.74%)
Mar 03, 2020 7.210 7.400 7.070 7.153 412,071 +0.08(+1.17%)
Mar 02, 2020 7.080 7.090 6.950 7.070 220,136 +0.17(+2.46%)
Feb 28, 2020 6.815 6.990 6.710 6.900 256,300 -0.10(-1.43%)
Feb 27, 2020 7.090 7.150 7.000 7.000 128,890 -0.33(-4.50%)
Feb 26, 2020 7.335 7.430 7.290 7.330 172,482 +0.03(+0.41%)
Feb 25, 2020 7.410 7.410 7.210 7.300 206,686 -0.10(-1.35%)
Feb 24, 2020 7.380 7.450 7.360 7.400 46,971 -0.29(-3.77%)
Feb 21, 2020 7.640 7.711 7.640 7.690 42,800 -0.12(-1.57%)
Feb 20, 2020 7.865 7.890 7.780 7.812 43,012 -0.02(-0.29%)
Feb 19, 2020 7.768 7.870 7.750 7.835 66,727 +0.22(+2.96%)
Feb 18, 2020 7.570 7.640 7.570 7.610 63,950 +0.07(+0.93%)
Feb 14, 2020 7.550 7.580 7.500 7.540 48,200 -0.01(-0.20%)
Feb 13, 2020 7.500 7.590 7.495 7.555 34,517 -0.07(-0.85%)
Feb 12, 2020 7.565 7.620 7.550 7.620 71,232 +0.14(+1.87%)
Feb 11, 2020 7.400 7.480 7.400 7.480 51,526 +0.14(+1.91%)
Feb 10, 2020 7.380 7.400 7.320 7.340 64,699 -0.08(-1.08%)
Feb 07, 2020 7.460 7.540 7.420 7.420 41,000 -0.04(-0.51%)
Feb 06, 2020 7.560 7.560 7.458 7.458 59,470 -0.16(-2.13%)
Feb 05, 2020 7.640 7.660 7.611 7.620 84,240 +0.15(+2.01%)
Feb 04, 2020 7.450 7.550 7.430 7.470 133,361 +0.16(+2.19%)
Feb 03, 2020 7.330 7.360 7.310 7.310 43,621 -0.15(-2.01%)
Jan 31, 2020 7.420 7.503 7.410 7.460 64,600 -0.08(-1.06%)
Jan 30, 2020 7.526 7.569 7.480 7.540 65,486 -0.01(-0.13%)
Jan 29, 2020 7.610 7.634 7.550 7.550 47,383 +0.00(+0.00%)
Jan 28, 2020 7.550 7.600 7.550 7.550 32,129 +0.00(+0.03%)
Jan 27, 2020 7.570 7.590 7.502 7.548 41,590 -0.24(-3.11%)
Jan 24, 2020 7.770 7.790 7.740 7.790 43,300 +0.02(+0.29%)
Jan 23, 2020 7.815 7.815 7.720 7.768 296,330 -0.17(-2.17%)
Jan 22, 2020 8.060 8.068 7.910 7.940 430,226 -0.21(-2.58%)
Jan 21, 2020 8.210 8.230 8.150 8.150 59,635 -0.14(-1.69%)
Jan 17, 2020 8.280 8.290 8.250 8.290 31,300 -0.07(-0.81%)
Jan 16, 2020 8.410 8.436 8.357 8.357 431,773 +0.01(+0.09%)
Jan 15, 2020 8.370 8.435 8.340 8.350 69,231 -0.18(-2.14%)
Jan 14, 2020 8.520 8.570 8.500 8.533 32,551 -0.15(-1.70%)
Jan 13, 2020 8.620 8.710 8.577 8.680 142,260 +0.02(+0.23%)
Jan 10, 2020 8.630 8.750 8.590 8.660 53,000 +0.12(+1.35%)
Jan 09, 2020 8.540 8.550 8.469 8.545 55,919 -0.11(-1.26%)
Jan 08, 2020 8.630 8.700 8.600 8.654 29,490 -0.09(-0.98%)
Jan 07, 2020 8.723 8.750 8.645 8.740 33,398 -0.07(-0.77%)
Jan 06, 2020 8.760 8.825 8.730 8.807 63,150 +0.30(+3.50%)
Jan 03, 2020 8.530 8.530 8.490 8.510 43,300 +0.20(+2.35%)
Jan 02, 2020 8.318 8.330 8.290 8.315 19,408 -0.04(-0.54%)
Dec 31, 2019 8.290 8.360 8.274 8.360 21,800 -0.08(-0.95%)
Dec 30, 2019 8.440 8.490 8.427 8.440 20,449 +0.01(+0.18%)
Dec 27, 2019 8.418 8.470 8.400 8.425 29,300 -0.04(-0.41%)
Dec 26, 2019 8.375 8.460 8.320 8.460 19,760 +0.09(+1.05%)
Dec 24, 2019 8.330 8.420 8.330 8.372 15,600 -0.02(-0.27%)
Dec 23, 2019 8.345 8.410 8.345 8.395 32,839 +0.07(+0.84%)
Dec 20, 2019 8.320 8.382 8.310 8.325 43,200 +0.02(+0.30%)
Dec 19, 2019 8.322 8.348 8.290 8.300 24,489 +0.05(+0.58%)
Dec 18, 2019 8.221 8.320 8.221 8.252 53,006 -0.00(-0.04%)
Dec 17, 2019 8.250 8.290 8.240 8.255 30,113 +0.14(+1.66%)
Dec 16, 2019 8.175 8.175 8.110 8.120 35,529 +0.05(+0.68%)
Dec 13, 2019 8.117 8.137 8.050 8.065 52,700 +0.05(+0.69%)
Dec 12, 2019 7.945 8.010 7.938 8.010 46,509 +0.16(+2.04%)
Dec 11, 2019 7.885 7.890 7.840 7.850 116,838 +0.03(+0.38%)
Dec 10, 2019 7.850 7.872 7.820 7.820 65,565 -0.14(-1.82%)
Dec 09, 2019 7.985 7.995 7.940 7.965 38,233 -0.04(-0.44%)
Dec 06, 2019 8.010 8.040 7.980 8.000 50,200 -0.01(-0.12%)
Dec 05, 2019 8.005 8.040 7.970 8.010 30,060 +0.01(+0.19%)
Dec 04, 2019 7.970 7.995 7.940 7.995 53,394 +0.03(+0.31%)
Dec 03, 2019 7.975 8.050 7.900 7.970 54,420 -0.11(-1.36%)
Dec 02, 2019 8.053 8.150 8.050 8.080 22,914 -0.03(-0.35%)
Nov 29, 2019 8.070 8.180 8.050 8.108 13,700 -0.01(-0.15%)
Nov 27, 2019 8.160 8.160 8.100 8.120 56,700 -0.08(-0.98%)
Nov 26, 2019 8.160 8.250 8.130 8.200 37,865 -0.01(-0.12%)
Nov 25, 2019 8.263 8.263 8.200 8.210 62,037 -0.15(-1.85%)
Nov 22, 2019 8.368 8.420 8.330 8.365 16,300 +0.03(+0.33%)
Nov 21, 2019 8.290 8.371 8.280 8.338 24,547 +0.03(+0.39%)
Nov 20, 2019 8.280 8.361 8.280 8.305 22,438 -0.04(-0.54%)
Nov 19, 2019 8.380 8.420 8.342 8.350 18,196 -0.06(-0.76%)
Nov 18, 2019 8.367 8.420 8.330 8.414 19,669 +0.08(+1.01%)
Nov 15, 2019 8.310 8.410 8.310 8.330 49,900 +0.07(+0.85%)
Nov 14, 2019 8.250 8.270 8.234 8.260 39,427 +0.03(+0.36%)
Nov 13, 2019 8.239 8.250 8.210 8.230 33,036 +0.04(+0.43%)
Nov 12, 2019 8.200 8.260 8.190 8.195 48,674 -0.02(-0.27%)
Nov 11, 2019 8.142 8.220 8.142 8.217 38,877 +0.01(+0.09%)
Nov 08, 2019 8.175 8.280 8.170 8.210 46,300 -0.04(-0.48%)
Nov 07, 2019 8.190 8.294 8.190 8.250 27,816 +0.13(+1.66%)
Nov 06, 2019 8.143 8.180 8.100 8.115 21,091 +0.01(+0.06%)
Nov 05, 2019 8.159 8.160 8.110 8.110 28,554 +0.01(+0.12%)
Nov 04, 2019 8.040 8.110 8.040 8.100 40,889 +0.16(+1.98%)
Nov 01, 2019 7.935 7.990 7.918 7.942 19,500 +0.00(+0.03%)
Oct 31, 2019 7.960 8.010 7.900 7.940 91,295 -0.18(-2.22%)
Oct 30, 2019 8.030 8.130 8.020 8.120 1,731,087 +0.10(+1.25%)
Oct 29, 2019 7.960 8.080 7.960 8.020 1,473,337 -0.04(-0.56%)
Oct 28, 2019 8.000 8.090 8.000 8.065 1,300,449 +0.22(+2.87%)
Oct 25, 2019 7.845 7.845 7.822 7.840 93,800 +0.05(+0.67%)
Oct 24, 2019 7.710 7.800 7.710 7.787 48,904 +0.11(+1.40%)
Oct 23, 2019 7.630 7.740 7.610 7.680 24,490 +0.10(+1.35%)
Oct 22, 2019 7.580 7.680 7.530 7.578 35,591 -0.04(-0.52%)
Oct 21, 2019 7.480 7.670 7.460 7.617 1,712,688 +0.07(+0.89%)
Oct 18, 2019 7.490 7.550 7.460 7.550 171,100 +0.08(+1.06%)
Oct 17, 2019 7.500 7.540 7.440 7.471 27,892 +0.04(+0.58%)
Oct 16, 2019 7.430 7.520 7.420 7.428 66,594 -0.09(-1.26%)
Oct 15, 2019 7.449 7.530 7.440 7.523 45,758 +0.09(+1.18%)
Oct 14, 2019 7.400 7.480 7.390 7.435 224,911 -0.11(-1.39%)
Oct 11, 2019 7.480 7.540 7.450 7.540 84,500 +0.14(+1.89%)
Oct 10, 2019 7.338 7.440 7.338 7.400 51,607 +0.06(+0.75%)
Oct 09, 2019 7.365 7.400 7.340 7.345 162,616 +0.01(+0.20%)
Oct 08, 2019 7.380 7.420 7.330 7.330 134,196 -0.18(-2.40%)
Oct 07, 2019 7.380 7.510 7.380 7.510 45,967 +0.15(+2.04%)
Oct 04, 2019 7.291 7.370 7.270 7.360 63,300 +0.03(+0.41%)
Oct 03, 2019 7.210 7.360 7.193 7.330 420,490 -0.04(-0.54%)
Oct 02, 2019 7.390 7.410 7.290 7.370 465,852 -0.02(-0.27%)
Oct 01, 2019 7.510 7.510 7.390 7.390 58,474 -0.07(-0.94%)
Sep 30, 2019 7.402 7.539 7.400 7.460 40,197 +0.08(+1.08%)
Sep 27, 2019 7.382 7.460 7.380 7.380 73,800 +0.02(+0.27%)
Sep 26, 2019 7.370 7.380 7.340 7.360 61,659 -0.01(-0.14%)
Sep 25, 2019 7.332 7.400 7.320 7.370 259,553 -0.09(-1.21%)
Sep 24, 2019 7.500 7.510 7.440 7.460 51,642 -0.04(-0.53%)
Sep 23, 2019 7.490 7.560 7.460 7.500 62,308 -0.07(-0.92%)
Sep 20, 2019 7.598 7.633 7.540 7.570 31,500 -0.00(-0.07%)
Sep 19, 2019 7.590 7.610 7.560 7.575 23,475 +0.04(+0.60%)
Sep 18, 2019 7.470 7.570 7.460 7.530 55,400 +0.03(+0.40%)
Sep 17, 2019 7.530 7.590 7.420 7.500 192,836 +0.11(+1.49%)
Sep 16, 2019 7.390 7.460 7.385 7.390 68,028 +0.17(+2.35%)
Sep 13, 2019 7.308 7.308 7.212 7.220 157,900 +0.05(+0.70%)
Sep 12, 2019 7.130 7.210 7.105 7.170 98,006 -0.13(-1.78%)
Sep 11, 2019 7.341 7.370 7.300 7.300 19,870 -0.12(-1.62%)
Sep 10, 2019 7.400 7.500 7.397 7.420 57,139 +0.17(+2.34%)
Sep 09, 2019 7.190 7.300 7.180 7.250 245,443 +0.09(+1.26%)
Sep 06, 2019 7.300 7.300 7.110 7.160 30,300 -0.04(-0.56%)
Sep 05, 2019 7.260 7.275 7.200 7.200 125,098 +0.14(+1.98%)
Sep 04, 2019 7.050 7.130 7.030 7.060 179,556 +0.12(+1.73%)
Sep 03, 2019 6.943 7.020 6.920 6.940 99,688 -0.17(-2.39%)
Aug 30, 2019 7.125 7.160 7.070 7.110 45,900 +0.11(+1.57%)
Aug 29, 2019 7.020 7.040 6.980 7.000 82,777 -0.02(-0.28%)
Aug 28, 2019 6.961 7.020 6.942 7.020 100,244 +0.16(+2.33%)
Aug 27, 2019 6.930 6.960 6.860 6.860 128,183 +0.02(+0.29%)
Aug 26, 2019 6.950 6.950 6.840 6.840 102,150 -0.13(-1.87%)
Aug 23, 2019 6.978 7.035 6.920 6.970 45,500 -0.04(-0.64%)
Aug 22, 2019 7.060 7.061 6.970 7.015 77,772 -0.06(-0.78%)
Aug 21, 2019 7.072 7.100 7.030 7.070 39,655 +0.06(+0.86%)
Aug 20, 2019 6.970 7.020 6.900 7.010 186,878 +0.03(+0.43%)
Aug 19, 2019 7.010 7.034 6.950 6.980 126,704 +0.08(+1.16%)
Aug 16, 2019 6.870 6.930 6.870 6.900 167,300 +0.03(+0.45%)
Aug 15, 2019 6.920 6.950 6.840 6.869 108,326 -0.09(-1.31%)
Aug 14, 2019 7.060 7.060 6.950 6.960 104,339 -0.23(-3.20%)
Aug 13, 2019 7.130 7.210 7.070 7.190 315,650 +0.00(+0.00%)
Aug 12, 2019 7.170 7.260 7.140 7.190 210,908 +0.08(+1.13%)
Aug 09, 2019 7.300 7.420 6.970 7.110 892,300 -0.25(-3.40%)
Aug 08, 2019 7.330 7.520 7.313 7.360 168,339 -0.06(-0.81%)
Aug 07, 2019 7.300 7.420 7.210 7.420 92,213 +0.12(+1.60%)
Aug 06, 2019 7.360 7.360 7.280 7.303 116,596 -0.19(-2.50%)
Aug 05, 2019 7.330 7.490 7.330 7.490 86,149 +0.01(+0.13%)
Aug 02, 2019 7.500 7.520 7.370 7.480 40,700 -0.32(-4.10%)
Aug 01, 2019 7.660 7.810 7.640 7.800 63,036 -0.08(-1.06%)
Jul 31, 2019 7.820 7.910 7.760 7.883 42,937 +0.07(+0.94%)
Jul 30, 2019 7.750 7.900 7.740 7.810 56,752 -0.14(-1.76%)
Jul 29, 2019 7.815 7.950 7.805 7.950 74,578 +0.18(+2.32%)
Jul 26, 2019 7.830 7.838 7.750 7.770 59,500 -0.17(-2.14%)
Jul 25, 2019 7.900 7.940 7.800 7.940 160,858 +0.05(+0.63%)
Jul 24, 2019 7.800 7.900 7.800 7.890 45,254 +0.07(+0.90%)
Jul 23, 2019 7.800 7.890 7.780 7.820 48,352 -0.01(-0.13%)
Jul 22, 2019 7.810 7.830 7.780 7.830 62,450 +0.02(+0.26%)
Jul 19, 2019 7.760 7.850 7.740 7.810 51,300 +0.00(+0.00%)
Jul 18, 2019 7.790 7.830 7.740 7.810 67,905 -0.10(-1.26%)
Jul 17, 2019 7.820 7.910 7.780 7.910 31,239 +0.12(+1.54%)
Jul 16, 2019 7.790 7.890 7.780 7.790 122,357 -0.12(-1.52%)
Jul 15, 2019 7.860 7.910 7.810 7.910 149,995 +0.13(+1.67%)
Jul 12, 2019 7.780 7.880 7.780 7.780 21,500 +0.03(+0.39%)
Jul 11, 2019 7.720 7.760 7.710 7.750 57,214 +0.14(+1.91%)
Jul 10, 2019 7.530 7.650 7.520 7.605 39,730 +0.08(+1.06%)
Jul 09, 2019 7.490 7.540 7.485 7.525 37,038 +0.11(+1.42%)
Jul 08, 2019 7.400 7.470 7.400 7.420 158,281 +0.00(+0.00%)
Jul 05, 2019 7.410 7.450 7.390 7.420 41,800 -0.01(-0.13%)
Jul 03, 2019 7.500 7.530 7.430 7.430 34,800 -0.21(-2.75%)
Jul 02, 2019 7.690 7.692 7.630 7.640 47,594 -0.06(-0.78%)
Jul 01, 2019 7.740 7.800 7.680 7.700 48,024 +0.09(+1.18%)
Jun 28, 2019 7.530 7.650 7.530 7.610 103,500 -0.02(-0.26%)
Jun 27, 2019 7.690 7.690 7.520 7.630 27,681 +0.07(+0.93%)
Jun 26, 2019 7.530 7.660 7.530 7.560 52,105 +0.16(+2.13%)
Jun 25, 2019 7.480 7.480 7.400 7.402 90,256 -0.09(-1.17%)
Jun 24, 2019 7.530 7.600 7.490 7.490 189,497 -0.13(-1.71%)
Jun 21, 2019 7.480 7.620 7.480 7.620 58,300 +0.25(+3.39%)
Jun 20, 2019 7.380 7.425 7.360 7.370 72,048 +0.02(+0.27%)
Jun 19, 2019 7.270 7.350 7.232 7.350 31,766 +0.07(+1.03%)
Jun 18, 2019 7.210 7.310 7.210 7.275 96,602 +0.14(+1.89%)
Jun 17, 2019 7.140 7.200 7.110 7.140 108,333 -0.21(-2.82%)
Jun 14, 2019 7.380 7.430 7.314 7.347 249,000 -0.06(-0.85%)
Jun 13, 2019 7.500 7.530 7.410 7.410 65,561 -0.02(-0.27%)
Jun 12, 2019 7.490 7.580 7.430 7.430 17,731 -0.29(-3.76%)
Jun 11, 2019 7.740 7.840 7.720 7.720 64,581 -0.03(-0.39%)
Jun 10, 2019 7.670 7.778 7.650 7.750 150,482 -0.02(-0.26%)
Jun 07, 2019 7.640 7.770 7.620 7.770 63,200 +0.27(+3.60%)
Jun 06, 2019 7.490 7.590 7.480 7.500 189,185 -0.01(-0.13%)
Jun 05, 2019 7.520 7.550 7.440 7.510 136,284 +0.02(+0.27%)
Jun 04, 2019 7.430 7.620 7.425 7.490 107,944 -0.04(-0.53%)
Jun 03, 2019 7.460 7.600 7.420 7.530 20,956 +0.02(+0.27%)
May 31, 2019 7.410 7.520 7.390 7.510 91,600 -0.19(-2.47%)
May 30, 2019 7.580 7.700 7.520 7.700 76,226 +0.03(+0.39%)
May 29, 2019 7.510 7.670 7.510 7.670 44,065 -0.08(-1.03%)
May 28, 2019 7.810 7.830 7.680 7.750 159,320 -0.08(-0.96%)
May 24, 2019 7.790 7.900 7.775 7.825 44,400 -0.06(-0.82%)
May 23, 2019 7.750 7.910 7.720 7.890 98,179 -0.07(-0.88%)
May 22, 2019 7.970 8.040 7.940 7.960 22,375 -0.13(-1.61%)
May 21, 2019 7.950 8.090 7.950 8.090 461,197 +0.07(+0.87%)
May 20, 2019 7.920 8.020 7.920 8.020 61,954 +0.19(+2.43%)
May 17, 2019 7.822 7.930 7.790 7.830 22,800 -0.01(-0.13%)
May 16, 2019 7.800 7.940 7.780 7.840 49,570 +0.04(+0.51%)
May 15, 2019 7.670 7.890 7.670 7.800 33,776 -0.04(-0.51%)
May 14, 2019 7.720 7.840 7.702 7.840 78,421 +0.12(+1.55%)
May 13, 2019 7.770 7.770 7.640 7.720 84,171 -0.15(-1.91%)
May 10, 2019 7.820 7.870 7.750 7.870 53,500 +0.11(+1.42%)
May 09, 2019 7.820 7.840 7.720 7.760 47,319 -0.15(-1.90%)
May 08, 2019 7.910 7.950 7.830 7.910 73,566 -0.05(-0.63%)
May 07, 2019 7.960 7.960 7.850 7.960 22,621 -0.21(-2.62%)
May 06, 2019 8.260 8.340 8.170 8.174 19,999 -0.15(-1.75%)
May 03, 2019 8.295 8.350 8.280 8.320 19,300 +0.01(+0.12%)
May 02, 2019 8.270 8.370 8.250 8.310 8,740 +0.06(+0.73%)
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.