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

Magnolia Oil & Gas Corp (NY: MGY )

24.54 -0.54 (-2.13%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 1, 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 (%)
Feb 28, 2020 6.537 7.136 6.537 7.136 4,186,213 +0.42(+6.22%)
Feb 27, 2020 6.613 7.051 6.537 6.718 2,214,593 -0.29(-4.07%)
Feb 26, 2020 7.193 7.374 6.937 7.003 2,413,069 -0.05(-0.67%)
Feb 25, 2020 7.754 7.763 6.946 7.051 2,300,821 -0.68(-8.85%)
Feb 24, 2020 7.792 7.849 7.507 7.735 1,940,779 -0.41(-5.02%)
Feb 21, 2020 8.267 8.267 7.972 8.143 2,541,426 -0.28(-3.27%)
Feb 20, 2020 8.742 8.856 8.172 8.419 3,356,967 -0.39(-4.42%)
Feb 19, 2020 8.770 8.942 8.656 8.808 2,557,023 +0.09(+0.98%)
Feb 18, 2020 9.075 9.132 8.694 8.723 1,519,367 -0.46(-4.97%)
Feb 14, 2020 9.018 9.217 8.923 9.179 2,319,056 +0.15(+1.68%)
Feb 13, 2020 9.056 9.132 8.932 9.027 1,089,351 -0.07(-0.73%)
Feb 12, 2020 9.265 9.369 8.984 9.094 1,495,420 -0.04(-0.42%)
Feb 11, 2020 9.464 9.535 9.122 9.132 974,478 -0.20(-2.14%)
Feb 10, 2020 9.540 9.588 9.293 9.331 828,374 -0.31(-3.25%)
Feb 07, 2020 9.635 9.730 9.531 9.645 920,634 -0.13(-1.36%)
Feb 06, 2020 10.02 10.11 9.759 9.778 946,427 -0.24(-2.37%)
Feb 05, 2020 9.977 10.16 9.930 10.02 1,539,172 +0.20(+2.03%)
Feb 04, 2020 10.02 10.05 9.787 9.816 1,007,228 +0.03(+0.29%)
Feb 03, 2020 10.01 10.16 9.759 9.787 1,706,488 -0.21(-2.09%)
Jan 31, 2020 10.11 10.20 9.882 9.996 1,894,099 -0.30(-2.95%)
Jan 30, 2020 10.09 10.32 9.987 10.30 1,359,661 +0.12(+1.21%)
Jan 29, 2020 10.44 10.50 10.06 10.18 1,641,039 -0.21(-2.01%)
Jan 28, 2020 10.50 10.66 10.38 10.39 1,657,225 -0.05(-0.46%)
Jan 27, 2020 10.40 10.59 10.38 10.43 1,970,050 -0.27(-2.49%)
Jan 24, 2020 10.92 10.93 10.55 10.70 1,353,799 -0.22(-2.00%)
Jan 23, 2020 11.02 11.02 10.85 10.92 1,743,101 -0.38(-3.36%)
Jan 22, 2020 11.46 11.46 11.20 11.30 1,006,074 -0.24(-2.06%)
Jan 21, 2020 11.70 11.79 11.54 11.54 710,566 -0.21(-1.78%)
Jan 17, 2020 11.88 11.92 11.74 11.74 1,087,439 -0.10(-0.80%)
Jan 16, 2020 11.89 11.98 11.80 11.84 514,686 +0.05(+0.40%)
Jan 15, 2020 11.70 11.85 11.67 11.79 564,087 +0.00(+0.00%)
Jan 14, 2020 11.84 11.92 11.62 11.79 999,558 +0.09(+0.73%)
Jan 13, 2020 11.84 11.88 11.53 11.71 1,200,130 -0.17(-1.44%)
Jan 10, 2020 11.89 11.97 11.74 11.88 813,290 +0.00(+0.00%)
Jan 09, 2020 11.78 11.93 11.55 11.88 1,098,410 +0.08(+0.64%)
Jan 08, 2020 12.26 12.26 11.68 11.80 1,390,374 -0.46(-3.72%)
Jan 07, 2020 12.39 12.44 12.19 12.26 743,328 -0.19(-1.53%)
Jan 06, 2020 12.28 12.62 12.23 12.45 1,154,930 +0.17(+1.39%)
Jan 03, 2020 12.22 12.38 12.08 12.28 1,853,266 +0.28(+2.30%)
Jan 02, 2020 12.06 12.12 11.90 12.00 756,169 +0.05(+0.40%)
Dec 31, 2019 11.78 12.10 11.74 11.95 659,956 +0.06(+0.48%)
Dec 30, 2019 12.00 12.12 11.90 11.90 1,075,202 -0.07(-0.56%)
Dec 27, 2019 12.14 12.21 11.93 11.96 870,856 -0.07(-0.55%)
Dec 26, 2019 11.99 12.09 11.91 12.03 618,365 +0.10(+0.80%)
Dec 24, 2019 12.10 12.18 11.90 11.93 500,623 -0.07(-0.55%)
Dec 23, 2019 11.79 12.02 11.76 12.00 1,308,902 +0.21(+1.77%)
Dec 20, 2019 12.02 12.07 11.76 11.79 2,242,862 -0.20(-1.66%)
Dec 19, 2019 11.77 12.09 11.73 11.99 1,376,711 +0.23(+1.94%)
Dec 18, 2019 11.91 12.02 11.72 11.76 1,119,573 -0.16(-1.35%)
Dec 17, 2019 11.64 11.94 11.61 11.93 1,404,616 +0.33(+2.87%)
Dec 16, 2019 11.41 11.81 11.38 11.59 2,399,231 +0.31(+2.78%)
Dec 13, 2019 11.45 11.65 11.16 11.28 2,106,367 -0.15(-1.33%)
Dec 12, 2019 11.20 11.51 11.19 11.43 1,540,000 +0.26(+2.30%)
Dec 11, 2019 11.22 11.30 11.15 11.17 1,599,290 -0.04(-0.34%)
Dec 10, 2019 11.15 11.25 11.06 11.21 1,342,278 +0.12(+1.11%)
Dec 09, 2019 10.92 11.16 10.81 11.09 1,235,437 +0.15(+1.39%)
Dec 06, 2019 10.67 11.00 10.59 10.94 1,176,155 +0.34(+3.23%)
Dec 05, 2019 10.76 10.84 10.58 10.59 948,629 -0.14(-1.33%)
Dec 04, 2019 10.62 10.88 10.61 10.74 941,277 +0.25(+2.35%)
Dec 03, 2019 10.48 10.60 10.34 10.49 1,294,049 -0.14(-1.34%)
Dec 02, 2019 10.40 10.67 10.34 10.63 1,153,774 +0.31(+3.04%)
Nov 29, 2019 10.57 10.59 10.29 10.32 593,339 -0.41(-3.81%)
Nov 27, 2019 10.79 10.86 10.71 10.73 563,030 -0.09(-0.79%)
Nov 26, 2019 11.02 11.06 10.78 10.81 880,092 -0.20(-1.81%)
Nov 25, 2019 10.95 11.12 10.89 11.01 861,047 +0.09(+0.78%)
Nov 22, 2019 11.10 11.12 10.86 10.93 823,288 -0.10(-0.86%)
Nov 21, 2019 10.95 11.08 10.84 11.02 693,439 +0.10(+0.87%)
Nov 20, 2019 10.70 10.97 10.57 10.93 1,258,978 +0.25(+2.31%)
Nov 19, 2019 10.79 10.81 10.53 10.68 1,585,801 -0.22(-2.01%)
Nov 18, 2019 11.09 11.11 10.79 10.90 877,859 -0.23(-2.05%)
Nov 15, 2019 11.10 11.23 10.99 11.13 947,891 +0.09(+0.77%)
Nov 14, 2019 11.09 11.26 10.99 11.04 996,542 -0.03(-0.26%)
Nov 13, 2019 10.98 11.16 10.93 11.07 622,345 +0.02(+0.17%)
Nov 12, 2019 10.93 11.22 10.84 11.05 938,695 +0.13(+1.22%)
Nov 11, 2019 11.04 11.18 10.87 10.92 679,520 -0.29(-2.63%)
Nov 08, 2019 10.94 11.26 10.88 11.21 1,108,907 +0.16(+1.46%)
Nov 07, 2019 10.70 11.27 10.70 11.05 2,251,134 +0.55(+5.25%)
Nov 06, 2019 10.57 10.75 10.36 10.50 1,479,777 -0.13(-1.25%)
Nov 05, 2019 10.21 10.72 10.14 10.63 1,469,250 +0.64(+6.37%)
Nov 04, 2019 9.806 10.12 9.806 9.996 1,642,003 +0.35(+3.65%)
Nov 01, 2019 9.436 9.730 9.398 9.645 1,274,765 +0.31(+3.36%)
Oct 31, 2019 9.654 9.702 9.056 9.331 3,512,645 -0.37(-3.82%)
Oct 30, 2019 10.06 10.09 9.673 9.702 1,199,387 -0.33(-3.31%)
Oct 29, 2019 9.939 10.18 9.792 10.03 681,926 +0.06(+0.57%)
Oct 28, 2019 10.06 10.20 9.939 9.977 1,223,547 +0.01(+0.10%)
Oct 25, 2019 9.816 10.05 9.778 9.968 546,718 +0.10(+1.06%)
Oct 24, 2019 10.07 10.07 9.673 9.863 855,745 -0.09(-0.86%)
Oct 23, 2019 9.892 10.12 9.787 9.949 932,396 +0.01(+0.10%)
Oct 22, 2019 9.759 10.10 9.730 9.939 1,116,840 +0.16(+1.65%)
Oct 21, 2019 9.550 9.863 9.531 9.778 1,159,534 +0.23(+2.39%)
Oct 18, 2019 9.683 9.873 9.531 9.550 1,553,860 -0.13(-1.37%)
Oct 17, 2019 9.616 9.873 9.540 9.683 758,932 +0.10(+0.99%)
Oct 16, 2019 9.664 9.816 9.564 9.588 588,415 -0.11(-1.18%)
Oct 15, 2019 9.607 10.05 9.588 9.702 886,815 -0.02(-0.20%)
Oct 14, 2019 9.863 9.873 9.659 9.721 2,127,654 -0.30(-3.03%)
Oct 11, 2019 9.977 10.16 9.920 10.02 917,372 +0.28(+2.83%)
Oct 10, 2019 9.559 9.806 9.493 9.749 752,214 +0.25(+2.60%)
Oct 09, 2019 9.597 9.597 9.455 9.502 1,608,817 +0.02(+0.20%)
Oct 08, 2019 9.597 9.626 9.417 9.483 1,920,421 -0.26(-2.63%)
Oct 07, 2019 10.05 10.05 9.711 9.740 1,174,424 -0.27(-2.66%)
Oct 04, 2019 9.920 10.02 9.768 10.01 923,581 +0.08(+0.77%)
Oct 03, 2019 9.721 9.996 9.635 9.930 1,816,981 +0.15(+1.55%)
Oct 02, 2019 10.05 10.26 9.630 9.778 1,486,670 -0.35(-3.47%)
Oct 01, 2019 10.63 10.72 10.10 10.13 1,462,279 -0.42(-3.96%)
Sep 30, 2019 10.46 10.60 10.36 10.55 1,140,899 -0.06(-0.54%)
Sep 27, 2019 10.26 10.69 10.19 10.60 1,096,594 +0.13(+1.27%)
Sep 26, 2019 10.59 10.59 10.33 10.47 1,017,233 -0.23(-2.13%)
Sep 25, 2019 10.56 10.72 10.48 10.70 1,113,347 +0.01(+0.09%)
Sep 24, 2019 11.14 11.15 10.61 10.69 1,306,072 -0.48(-4.26%)
Sep 23, 2019 10.95 11.26 10.95 11.16 1,383,604 +0.09(+0.86%)
Sep 20, 2019 11.02 11.19 10.95 11.07 1,562,700 +0.05(+0.43%)
Sep 19, 2019 11.31 11.31 10.92 11.02 1,080,928 -0.17(-1.53%)
Sep 18, 2019 10.99 11.30 10.89 11.19 1,596,727 +0.04(+0.34%)
Sep 17, 2019 11.40 11.54 11.06 11.16 2,398,429 -0.41(-3.53%)
Sep 16, 2019 11.01 11.59 10.87 11.56 2,917,294 +1.35(+13.21%)
Sep 13, 2019 10.34 10.49 10.10 10.21 1,723,821 -0.03(-0.28%)
Sep 12, 2019 10.08 10.39 9.973 10.24 1,116,509 -0.15(-1.46%)
Sep 11, 2019 10.37 10.72 10.24 10.40 1,943,053 +0.13(+1.30%)
Sep 10, 2019 10.19 10.37 10.13 10.26 2,346,937 +0.10(+0.93%)
Sep 09, 2019 9.844 10.20 9.844 10.17 1,528,362 +0.35(+3.58%)
Sep 06, 2019 9.768 9.873 9.633 9.816 826,339 -0.01(-0.10%)
Sep 05, 2019 9.863 10.08 9.683 9.825 1,901,664 +0.06(+0.58%)
Sep 04, 2019 9.949 9.958 9.626 9.768 2,078,266 +0.02(+0.19%)
Sep 03, 2019 9.464 9.835 9.369 9.749 1,364,980 +0.05(+0.49%)
Aug 30, 2019 9.844 10.02 9.540 9.702 916,635 -0.03(-0.29%)
Aug 29, 2019 9.740 9.873 9.645 9.730 1,720,807 +0.12(+1.29%)
Aug 28, 2019 9.445 9.645 9.398 9.607 1,310,538 +0.24(+2.54%)
Aug 27, 2019 9.569 9.616 9.298 9.369 1,408,692 -0.10(-1.00%)
Aug 26, 2019 9.512 9.654 9.379 9.464 1,258,462 +0.05(+0.50%)
Aug 23, 2019 9.559 9.763 9.345 9.417 2,054,484 -0.31(-3.22%)
Aug 22, 2019 9.911 9.949 9.673 9.730 1,092,207 -0.14(-1.44%)
Aug 21, 2019 9.901 9.944 9.721 9.873 1,600,867 +0.13(+1.37%)
Aug 20, 2019 9.854 9.892 9.630 9.740 883,105 -0.21(-2.10%)
Aug 19, 2019 9.816 9.987 9.778 9.949 1,691,486 +0.33(+3.46%)
Aug 16, 2019 9.388 9.649 9.293 9.616 1,441,148 +0.27(+2.85%)
Aug 15, 2019 9.303 9.379 9.160 9.350 1,282,357 +0.04(+0.41%)
Aug 14, 2019 9.369 9.426 9.094 9.312 1,349,522 -0.31(-3.26%)
Aug 13, 2019 9.493 9.806 9.322 9.626 1,336,127 +0.13(+1.40%)
Aug 12, 2019 9.550 9.578 9.341 9.493 1,035,216 -0.10(-0.99%)
Aug 09, 2019 9.512 9.830 9.483 9.588 1,676,043 +0.14(+1.51%)
Aug 08, 2019 9.445 9.635 9.246 9.445 2,047,535 +0.10(+1.12%)
Aug 07, 2019 9.265 9.540 8.804 9.341 3,195,607 -0.10(-1.11%)
Aug 06, 2019 9.521 9.768 9.208 9.445 1,444,406 -0.03(-0.30%)
Aug 05, 2019 9.616 9.692 9.179 9.474 1,709,644 -0.41(-4.13%)
Aug 02, 2019 9.863 9.947 9.635 9.882 1,451,777 +0.04(+0.39%)
Aug 01, 2019 10.42 10.42 9.816 9.844 1,888,658 -0.78(-7.33%)
Jul 31, 2019 10.62 10.92 10.55 10.62 1,290,659 +0.00(+0.00%)
Jul 30, 2019 10.01 10.63 9.939 10.62 1,030,391 +0.55(+5.47%)
Jul 29, 2019 10.24 10.34 9.863 10.07 1,036,819 -0.18(-1.76%)
Jul 26, 2019 10.40 10.46 10.25 10.25 1,234,458 -0.13(-1.28%)
Jul 25, 2019 10.60 10.70 10.32 10.39 1,768,114 -0.15(-1.44%)
Jul 24, 2019 10.53 10.59 10.37 10.54 1,511,029 -0.01(-0.09%)
Jul 23, 2019 10.31 10.56 10.24 10.55 1,190,645 +0.25(+2.40%)
Jul 22, 2019 10.30 10.48 10.21 10.30 1,375,487 +0.04(+0.37%)
Jul 19, 2019 10.13 10.35 9.996 10.26 2,558,265 +0.12(+1.22%)
Jul 18, 2019 10.07 10.18 9.877 10.14 3,868,808 +0.00(+0.00%)
Jul 17, 2019 10.31 10.33 10.12 10.14 1,388,104 -0.18(-1.75%)
Jul 16, 2019 10.38 10.46 10.08 10.32 1,421,041 -0.09(-0.82%)
Jul 15, 2019 10.40 10.44 10.11 10.40 2,020,201 +0.08(+0.74%)
Jul 12, 2019 10.33 10.36 10.10 10.33 1,737,713 +0.00(+0.00%)
Jul 11, 2019 10.69 10.69 10.21 10.33 2,373,851 -0.40(-3.72%)
Jul 10, 2019 10.82 10.93 10.59 10.73 1,417,455 +0.02(+0.18%)
Jul 09, 2019 10.83 10.94 10.65 10.71 1,702,797 -0.17(-1.57%)
Jul 08, 2019 10.71 10.96 10.70 10.88 1,595,100 +0.10(+0.97%)
Jul 05, 2019 10.71 10.84 10.63 10.78 691,949 +0.03(+0.27%)
Jul 03, 2019 10.82 10.87 10.63 10.75 799,819 -0.06(-0.53%)
Jul 02, 2019 11.05 11.05 10.70 10.80 1,231,588 -0.31(-2.82%)
Jul 01, 2019 11.17 11.42 10.92 11.12 1,818,651 +0.11(+1.04%)
Jun 28, 2019 10.92 11.04 10.59 11.00 15,353,169 +0.07(+0.61%)
Jun 27, 2019 10.97 11.18 10.91 10.94 1,176,131 -0.02(-0.17%)
Jun 26, 2019 10.80 11.02 10.68 10.96 1,015,561 +0.33(+3.13%)
Jun 25, 2019 10.83 10.89 10.62 10.62 702,322 -0.19(-1.76%)
Jun 24, 2019 10.88 10.99 10.78 10.81 796,185 -0.10(-0.87%)
Jun 21, 2019 11.02 11.09 10.80 10.91 2,517,853 -0.10(-0.86%)
Jun 20, 2019 10.76 11.07 10.76 11.00 1,314,646 +0.47(+4.42%)
Jun 19, 2019 10.54 10.79 10.40 10.54 887,639 -0.08(-0.72%)
Jun 18, 2019 10.38 10.79 10.33 10.61 985,995 +0.31(+3.04%)
Jun 17, 2019 10.02 10.50 9.977 10.30 1,210,055 +0.23(+2.26%)
Jun 14, 2019 10.30 10.42 10.07 10.07 1,092,385 -0.25(-2.39%)
Jun 13, 2019 10.37 10.59 10.22 10.32 1,082,800 +0.12(+1.21%)
Jun 12, 2019 10.59 10.61 10.14 10.20 1,407,740 -0.43(-4.03%)
Jun 11, 2019 10.75 10.78 10.59 10.62 1,019,286 -0.02(-0.18%)
Jun 10, 2019 11.12 11.17 10.64 10.64 1,534,887 -0.45(-4.03%)
Jun 07, 2019 10.67 11.33 10.61 11.09 4,828,490 +0.76(+7.36%)
Jun 06, 2019 10.20 10.36 10.18 10.33 1,253,177 +0.14(+1.40%)
Jun 05, 2019 10.44 10.50 10.16 10.19 1,025,412 -0.29(-2.81%)
Jun 04, 2019 10.50 10.64 10.37 10.48 1,406,579 -0.02(-0.18%)
Jun 03, 2019 10.57 10.58 10.38 10.50 939,403 +0.02(+0.18%)
May 31, 2019 10.54 10.60 10.45 10.48 892,851 -0.25(-2.30%)
May 30, 2019 10.83 10.88 10.63 10.73 854,690 -0.12(-1.14%)
May 29, 2019 10.73 10.85 10.62 10.85 839,519 -0.06(-0.52%)
May 28, 2019 10.99 11.07 10.79 10.91 2,173,171 -0.09(-0.78%)
May 24, 2019 11.28 11.37 10.83 10.99 709,629 -0.18(-1.62%)
May 23, 2019 11.55 11.60 11.14 11.17 1,289,222 -0.49(-4.23%)
May 22, 2019 11.88 11.91 11.55 11.67 845,957 -0.33(-2.77%)
May 21, 2019 11.88 12.03 11.74 12.00 800,573 +0.17(+1.45%)
May 20, 2019 11.82 12.10 11.74 11.83 794,231 +0.09(+0.73%)
May 17, 2019 11.83 11.96 11.73 11.74 514,305 -0.20(-1.67%)
May 16, 2019 11.76 12.07 11.76 11.94 802,298 +0.17(+1.45%)
May 15, 2019 11.74 11.85 11.65 11.77 1,180,562 -0.01(-0.08%)
May 14, 2019 11.89 11.96 11.71 11.78 1,328,620 +0.00(+0.00%)
May 13, 2019 11.86 12.00 11.64 11.78 1,289,861 -0.24(-1.98%)
May 10, 2019 12.15 12.34 11.99 12.02 1,038,081 -0.18(-1.48%)
May 09, 2019 12.14 12.24 12.01 12.20 1,338,462 -0.06(-0.47%)
May 08, 2019 11.89 12.49 11.83 12.26 1,331,579 +0.32(+2.71%)
May 07, 2019 12.32 12.38 11.67 11.93 2,798,099 -0.54(-4.34%)
May 06, 2019 12.14 12.62 12.09 12.48 1,337,963 +0.14(+1.16%)
May 03, 2019 12.12 12.34 11.98 12.33 864,120 +0.34(+2.85%)
May 02, 2019 12.14 12.30 11.91 11.99 1,206,488 -0.32(-2.62%)
May 01, 2019 12.55 12.66 12.31 12.31 826,634 -0.21(-1.67%)
Apr 30, 2019 12.74 12.74 12.49 12.52 627,845 -0.20(-1.57%)
Apr 29, 2019 12.80 12.81 12.62 12.72 553,758 -0.10(-0.74%)
Apr 26, 2019 12.88 13.03 12.63 12.82 809,922 -0.19(-1.46%)
Apr 25, 2019 13.07 13.26 12.97 13.01 635,233 -0.14(-1.08%)
Apr 24, 2019 13.29 13.43 13.07 13.15 661,700 -0.08(-0.57%)
Apr 23, 2019 13.14 13.27 12.90 13.23 1,241,965 +0.14(+1.09%)
Apr 22, 2019 13.05 13.14 12.98 13.08 611,748 +0.21(+1.62%)
Apr 18, 2019 12.98 13.02 12.81 12.88 568,819 -0.06(-0.44%)
Apr 17, 2019 12.81 12.93 12.69 12.93 1,314,326 +0.27(+2.10%)
Apr 16, 2019 12.74 12.82 12.55 12.67 813,961 -0.06(-0.45%)
Apr 15, 2019 12.88 13.10 12.67 12.72 988,565 -0.26(-1.98%)
Apr 12, 2019 13.04 13.07 12.88 12.98 815,184 +0.36(+2.86%)
Apr 11, 2019 12.63 12.69 12.49 12.62 493,620 -0.06(-0.45%)
Apr 10, 2019 12.64 12.75 12.59 12.68 760,869 +0.06(+0.45%)
Apr 09, 2019 12.50 12.77 12.35 12.62 1,319,160 +0.29(+2.39%)
Apr 08, 2019 12.24 12.46 12.20 12.32 978,108 +0.16(+1.33%)
Apr 05, 2019 12.16 12.35 12.09 12.16 952,416 +0.02(+0.16%)
Apr 04, 2019 11.86 12.14 11.75 12.14 738,158 +0.27(+2.24%)
Apr 03, 2019 12.00 12.00 11.79 11.88 1,114,406 +0.03(+0.24%)
Apr 02, 2019 11.87 11.97 11.75 11.85 681,691 +0.03(+0.24%)
Apr 01, 2019 11.60 11.84 11.45 11.82 1,303,831 +0.42(+3.67%)
Mar 29, 2019 11.67 11.75 11.37 11.40 562,925 -0.11(-0.99%)
Mar 28, 2019 11.47 11.64 11.36 11.52 839,199 -0.02(-0.16%)
Mar 27, 2019 11.48 11.62 11.27 11.54 723,414 +0.03(+0.25%)
Mar 26, 2019 11.50 11.61 11.38 11.51 1,167,134 +0.12(+1.08%)
Mar 25, 2019 11.28 11.48 11.14 11.38 1,041,637 +0.06(+0.50%)
Mar 22, 2019 11.75 11.81 11.33 11.33 1,105,645 -0.54(-4.56%)
Mar 21, 2019 11.83 11.94 11.64 11.87 1,481,057 +0.05(+0.40%)
Mar 20, 2019 11.64 11.88 11.62 11.82 1,770,637 +0.10(+0.89%)
Mar 19, 2019 12.11 12.13 11.65 11.72 1,499,218 -0.42(-3.45%)
Mar 18, 2019 11.96 12.16 11.76 12.13 1,395,406 +0.21(+1.75%)
Mar 15, 2019 11.89 12.07 11.78 11.93 2,272,645 -0.05(-0.40%)
Mar 14, 2019 11.96 12.06 11.86 11.97 968,953 +0.03(+0.24%)
Mar 13, 2019 11.80 11.97 11.72 11.94 1,556,861 +0.25(+2.11%)
Mar 12, 2019 11.78 11.91 11.63 11.70 1,345,352 -0.09(-0.73%)
Mar 11, 2019 11.67 11.80 11.58 11.78 1,246,523 +0.17(+1.47%)
Mar 08, 2019 11.57 11.63 11.40 11.61 1,617,214 -0.02(-0.16%)
Mar 07, 2019 11.65 11.74 11.45 11.63 810,484 +0.00(+0.00%)
Mar 06, 2019 12.02 12.05 11.59 11.63 900,919 -0.40(-3.32%)
Mar 05, 2019 12.14 12.26 12.01 12.03 1,393,372 -0.12(-1.02%)
Mar 04, 2019 11.78 12.16 11.67 12.15 1,659,774 +0.36(+3.06%)
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.