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

Apache Corp (NQ: APA )

29.26 +0.08 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 19.57 20.49 19.36 20.21 11,940,871 +0.15(+0.75%)
Sep 29, 2021 20.11 20.38 19.60 20.05 11,562,731 -0.40(-1.94%)
Sep 28, 2021 22.23 22.42 20.37 20.45 19,852,522 -1.49(-6.79%)
Sep 27, 2021 21.41 22.02 21.36 21.94 18,127,750 +1.28(+6.21%)
Sep 24, 2021 20.15 20.90 19.94 20.66 9,621,040 +0.35(+1.72%)
Sep 23, 2021 19.02 20.44 18.80 20.31 14,886,690 +1.34(+7.06%)
Sep 22, 2021 18.06 19.33 18.06 18.97 17,368,458 +1.27(+7.19%)
Sep 21, 2021 18.17 18.24 17.49 17.70 6,520,127 -0.13(-0.74%)
Sep 20, 2021 18.27 18.29 17.47 17.83 7,268,309 -1.16(-6.11%)
Sep 17, 2021 19.19 19.55 18.84 18.99 7,336,968 -0.33(-1.71%)
Sep 16, 2021 19.45 19.52 19.07 19.32 5,811,342 -0.12(-0.63%)
Sep 15, 2021 18.70 19.45 18.70 19.44 8,421,965 +1.20(+6.56%)
Sep 14, 2021 19.33 19.36 18.12 18.24 6,783,044 -0.75(-3.97%)
Sep 13, 2021 17.96 19.01 17.96 19.00 8,174,376 +1.38(+7.81%)
Sep 10, 2021 18.11 18.22 17.61 17.62 5,278,618 -0.23(-1.27%)
Sep 09, 2021 17.75 18.22 17.58 17.85 6,339,970 -0.10(-0.58%)
Sep 08, 2021 18.64 18.80 17.93 17.95 5,073,681 -0.46(-2.51%)
Sep 07, 2021 18.30 18.70 18.16 18.41 8,663,308 -0.13(-0.71%)
Sep 03, 2021 18.69 18.89 18.38 18.55 7,174,964 -0.17(-0.91%)
Sep 02, 2021 18.16 18.91 18.12 18.72 7,948,097 +0.75(+4.20%)
Sep 01, 2021 18.23 18.40 17.65 17.96 7,811,576 -0.41(-2.21%)
Aug 31, 2021 17.43 18.50 17.40 18.37 9,889,579 +0.77(+4.39%)
Aug 30, 2021 17.97 17.97 17.40 17.59 6,557,010 -0.08(-0.43%)
Aug 27, 2021 16.89 17.74 16.89 17.67 7,073,352 +0.98(+5.88%)
Aug 26, 2021 16.99 17.12 16.54 16.69 6,069,143 -0.41(-2.37%)
Aug 25, 2021 16.91 17.22 16.62 17.09 7,768,375 +0.22(+1.28%)
Aug 24, 2021 16.62 17.07 16.45 16.88 9,100,183 +0.58(+3.59%)
Aug 23, 2021 15.71 16.38 15.71 16.29 11,838,367 +1.14(+7.53%)
Aug 20, 2021 14.92 15.23 14.81 15.15 9,482,167 +0.07(+0.44%)
Aug 19, 2021 15.24 15.58 14.66 15.09 12,032,539 -0.57(-3.61%)
Aug 18, 2021 16.00 16.29 15.63 15.65 7,540,102 -0.25(-1.60%)
Aug 17, 2021 15.92 16.30 15.83 15.91 7,558,431 -0.25(-1.52%)
Aug 16, 2021 16.49 16.53 16.06 16.15 7,720,353 -0.71(-4.19%)
Aug 13, 2021 17.90 17.90 16.84 16.86 12,986,211 -0.98(-5.50%)
Aug 12, 2021 18.06 18.18 17.47 17.84 8,953,437 -0.29(-1.61%)
Aug 11, 2021 17.84 18.15 17.54 18.13 6,058,138 +0.16(+0.89%)
Aug 10, 2021 16.99 18.05 16.98 17.97 7,189,573 +1.08(+6.42%)
Aug 09, 2021 16.91 17.15 16.55 16.89 12,620,611 -0.40(-2.29%)
Aug 06, 2021 17.44 17.63 17.07 17.28 6,414,353 +0.25(+1.50%)
Aug 05, 2021 16.35 17.32 16.35 17.03 9,980,783 +0.28(+1.69%)
Aug 04, 2021 17.16 17.34 16.62 16.74 14,640,452 -0.96(-5.43%)
Aug 03, 2021 16.81 17.73 16.81 17.71 10,422,163 +0.47(+2.74%)
Aug 02, 2021 17.73 18.23 17.23 17.24 7,408,824 -0.43(-2.45%)
Jul 30, 2021 17.88 17.88 17.32 17.67 6,367,339 -0.32(-1.78%)
Jul 29, 2021 18.37 18.41 17.95 17.99 6,683,355 +0.04(+0.21%)
Jul 28, 2021 17.68 18.17 17.40 17.95 5,236,072 +0.45(+2.59%)
Jul 27, 2021 17.58 17.73 17.29 17.50 8,684,570 -0.26(-1.49%)
Jul 26, 2021 17.19 17.90 17.18 17.76 9,233,895 +0.59(+3.46%)
Jul 23, 2021 17.27 17.39 16.72 17.17 6,636,787 -0.04(-0.22%)
Jul 22, 2021 17.31 17.39 16.80 17.21 9,715,308 -0.16(-0.92%)
Jul 21, 2021 16.67 17.52 16.67 17.37 9,161,166 +0.83(+5.05%)
Jul 20, 2021 15.96 16.63 15.85 16.53 9,740,458 +0.33(+2.03%)
Jul 19, 2021 16.02 16.57 15.94 16.20 11,511,870 -0.73(-4.28%)
Jul 16, 2021 17.61 17.64 16.82 16.93 9,108,922 -0.46(-2.65%)
Jul 15, 2021 17.52 17.93 17.23 17.39 9,768,613 -0.54(-2.99%)
Jul 14, 2021 19.24 19.38 17.69 17.93 10,113,102 -1.06(-5.60%)
Jul 13, 2021 19.19 19.30 18.83 18.99 4,077,022 -0.23(-1.18%)
Jul 12, 2021 18.93 19.40 18.70 19.22 4,119,244 -0.15(-0.78%)
Jul 09, 2021 19.22 19.50 18.86 19.37 4,519,151 +0.51(+2.70%)
Jul 08, 2021 18.71 19.13 18.40 18.86 6,478,328 -0.02(-0.10%)
Jul 07, 2021 19.47 19.71 18.39 18.88 6,251,984 -0.46(-2.39%)
Jul 06, 2021 20.42 20.42 19.31 19.34 6,096,837 -0.88(-4.33%)
Jul 02, 2021 20.46 20.47 20.18 20.21 4,339,800 -0.42(-2.05%)
Jul 01, 2021 21.10 21.29 20.43 20.64 8,471,103 +0.27(+1.34%)
Jun 30, 2021 20.00 20.52 19.98 20.36 5,275,797 +0.56(+2.85%)
Jun 29, 2021 20.04 20.33 19.73 19.80 4,875,394 +0.00(+0.00%)
Jun 28, 2021 20.76 20.80 19.70 19.80 7,304,007 -1.10(-5.27%)
Jun 25, 2021 20.90 21.13 20.53 20.90 8,742,443 -0.06(-0.27%)
Jun 24, 2021 20.68 21.00 20.28 20.96 6,603,701 +0.34(+1.64%)
Jun 23, 2021 21.07 21.36 20.60 20.62 6,299,501 -0.05(-0.23%)
Jun 22, 2021 20.76 20.85 20.46 20.67 5,746,080 -0.20(-0.95%)
Jun 21, 2021 20.00 20.91 19.74 20.86 7,847,933 +1.42(+7.31%)
Jun 18, 2021 19.55 20.12 19.28 19.44 8,665,765 -0.45(-2.27%)
Jun 17, 2021 21.11 21.36 19.41 19.89 11,168,619 -1.36(-6.38%)
Jun 16, 2021 21.44 21.59 21.00 21.25 7,652,908 -0.27(-1.27%)
Jun 15, 2021 21.26 21.71 21.16 21.52 6,995,218 +0.41(+1.96%)
Jun 14, 2021 21.50 21.84 20.96 21.11 6,372,013 -0.20(-0.93%)
Jun 11, 2021 21.46 21.74 21.21 21.31 6,169,996 -0.05(-0.22%)
Jun 10, 2021 21.92 22.17 21.08 21.35 7,442,349 -0.15(-0.70%)
Jun 09, 2021 21.90 22.20 21.46 21.50 6,111,395 -0.28(-1.30%)
Jun 08, 2021 22.09 22.09 21.40 21.79 9,231,281 -0.26(-1.20%)
Jun 07, 2021 22.38 22.88 21.94 22.05 8,198,683 +0.00(+0.00%)
Jun 04, 2021 22.26 22.45 21.78 22.05 7,127,551 +0.15(+0.69%)
Jun 03, 2021 21.94 22.14 21.62 21.90 6,392,066 -0.24(-1.11%)
Jun 02, 2021 21.85 22.46 21.42 22.14 10,032,678 +0.43(+1.99%)
Jun 01, 2021 20.66 21.71 20.46 21.71 12,717,745 +2.13(+10.87%)
May 28, 2021 19.77 19.82 19.41 19.58 4,917,691 -0.03(-0.14%)
May 27, 2021 19.31 19.73 19.29 19.61 6,513,602 +0.33(+1.71%)
May 26, 2021 18.82 19.31 18.66 19.28 5,949,280 +0.51(+2.71%)
May 25, 2021 19.55 19.72 18.71 18.77 7,994,535 -0.89(-4.50%)
May 24, 2021 19.94 20.01 19.43 19.66 6,907,505 -0.01(-0.05%)
May 21, 2021 19.84 19.94 19.52 19.67 7,044,954 +0.24(+1.26%)
May 20, 2021 19.57 19.60 19.07 19.42 4,457,854 -0.18(-0.91%)
May 19, 2021 19.57 19.96 19.19 19.60 7,108,935 -0.80(-3.92%)
May 18, 2021 20.95 21.10 20.29 20.40 7,097,974 -0.46(-2.21%)
May 17, 2021 20.11 20.90 20.01 20.86 9,075,091 +0.56(+2.78%)
May 14, 2021 19.54 20.45 19.53 20.30 5,902,599 +1.09(+5.69%)
May 13, 2021 19.44 19.98 18.78 19.21 7,363,421 -0.69(-3.45%)
May 12, 2021 20.15 20.93 19.81 19.89 7,690,433 +0.08(+0.43%)
May 11, 2021 19.89 20.28 19.46 19.81 7,528,363 -0.80(-3.88%)
May 10, 2021 20.71 21.16 20.54 20.61 7,638,882 +0.28(+1.39%)
May 07, 2021 19.61 20.38 19.34 20.33 8,706,018 +0.15(+0.75%)
May 06, 2021 19.77 20.25 19.15 20.18 9,569,121 +0.43(+2.19%)
May 05, 2021 19.24 20.23 19.10 19.74 8,021,389 +0.74(+3.91%)
May 04, 2021 19.42 19.64 18.70 19.00 9,658,789 -0.26(-1.37%)
May 03, 2021 19.10 19.35 18.83 19.26 6,236,416 +0.43(+2.30%)
Apr 30, 2021 19.14 19.51 18.59 18.83 9,388,629 -0.64(-3.29%)
Apr 29, 2021 19.65 20.01 19.13 19.47 6,825,662 +0.18(+0.93%)
Apr 28, 2021 18.14 19.45 18.09 19.29 9,201,959 +1.37(+7.67%)
Apr 27, 2021 17.70 18.03 17.53 17.92 7,265,606 +0.36(+2.04%)
Apr 26, 2021 17.07 17.75 17.01 17.56 8,556,889 +0.44(+2.59%)
Apr 23, 2021 16.50 17.14 16.38 17.12 6,106,847 +0.54(+3.24%)
Apr 22, 2021 16.18 16.68 15.97 16.58 8,584,047 +0.44(+2.74%)
Apr 21, 2021 15.45 16.29 15.32 16.14 6,229,631 +0.16(+0.97%)
Apr 20, 2021 16.88 16.96 15.75 15.98 11,192,394 -1.01(-5.92%)
Apr 19, 2021 16.83 17.29 16.72 16.99 5,108,078 +0.26(+1.55%)
Apr 16, 2021 17.10 17.18 16.53 16.73 6,642,798 -0.26(-1.52%)
Apr 15, 2021 17.06 17.07 16.68 16.99 5,245,237 -0.07(-0.39%)
Apr 14, 2021 16.50 17.56 16.44 17.05 9,337,394 +0.81(+4.98%)
Apr 13, 2021 16.22 16.54 16.14 16.25 5,973,019 +0.03(+0.17%)
Apr 12, 2021 16.45 16.74 16.08 16.22 5,958,409 -0.01(-0.06%)
Apr 09, 2021 16.51 16.62 16.11 16.23 6,606,951 -0.27(-1.65%)
Apr 08, 2021 16.79 16.79 16.19 16.50 6,569,596 -0.43(-2.55%)
Apr 07, 2021 16.86 17.10 16.67 16.93 6,672,461 +0.14(+0.84%)
Apr 06, 2021 16.69 17.28 16.66 16.79 7,343,508 +0.30(+1.82%)
Apr 05, 2021 17.68 17.68 16.33 16.49 10,362,840 -1.23(-6.95%)
Apr 01, 2021 17.16 17.79 16.87 17.72 10,960,244 +0.89(+5.31%)
Mar 31, 2021 16.62 16.99 16.52 16.83 5,526,378 +0.07(+0.39%)
Mar 30, 2021 16.53 16.90 16.08 16.76 6,565,374 -0.12(-0.72%)
Mar 29, 2021 17.35 17.46 16.59 16.88 7,976,551 -0.78(-4.42%)
Mar 26, 2021 17.77 17.87 16.92 17.66 9,863,890 +0.42(+2.45%)
Mar 25, 2021 16.87 17.32 16.41 17.24 8,794,409 -0.23(-1.29%)
Mar 24, 2021 17.62 18.08 17.43 17.47 7,701,983 +0.29(+1.67%)
Mar 23, 2021 17.13 17.83 16.83 17.18 7,749,872 -0.55(-3.10%)
Mar 22, 2021 18.22 18.27 17.65 17.73 7,020,236 -0.58(-3.18%)
Mar 19, 2021 18.04 18.69 17.70 18.31 14,569,586 +0.23(+1.25%)
Mar 18, 2021 19.43 19.50 17.98 18.09 10,087,743 -1.65(-8.34%)
Mar 17, 2021 19.28 19.84 18.88 19.73 8,720,571 +0.23(+1.16%)
Mar 16, 2021 19.74 20.15 19.46 19.51 8,044,549 -0.73(-3.62%)
Mar 15, 2021 20.02 20.26 19.64 20.24 6,979,225 +0.28(+1.41%)
Mar 12, 2021 20.78 20.81 19.72 19.96 8,178,034 -0.62(-3.01%)
Mar 11, 2021 20.79 20.87 20.36 20.58 7,823,625 +0.24(+1.20%)
Mar 10, 2021 20.45 20.55 19.82 20.33 9,591,655 +0.03(+0.14%)
Mar 09, 2021 21.44 21.63 20.28 20.31 10,389,552 -1.48(-6.78%)
Mar 08, 2021 22.19 22.42 21.14 21.78 8,847,501 -0.08(-0.34%)
Mar 05, 2021 20.77 21.90 19.76 21.86 13,949,982 +2.13(+10.82%)
Mar 04, 2021 19.16 20.29 18.78 19.72 14,080,321 +1.01(+5.37%)
Mar 03, 2021 18.56 19.36 18.54 18.72 8,024,849 +0.39(+2.10%)
Mar 02, 2021 18.05 19.16 18.00 18.33 7,885,123 -0.02(-0.10%)
Mar 01, 2021 18.88 19.12 18.27 18.35 10,942,696 -0.20(-1.06%)
Feb 26, 2021 18.67 18.91 17.51 18.55 9,849,317 -0.38(-1.99%)
Feb 25, 2021 20.21 20.58 18.80 18.92 11,994,349 -0.64(-3.27%)
Feb 24, 2021 18.58 19.70 18.29 19.56 11,655,849 +1.00(+5.37%)
Feb 23, 2021 18.11 18.66 16.57 18.57 11,091,771 +0.63(+3.51%)
Feb 22, 2021 17.25 18.43 17.12 17.94 10,409,839 +1.00(+5.88%)
Feb 19, 2021 16.58 17.19 16.40 16.94 7,807,441 +0.37(+2.21%)
Feb 18, 2021 17.35 17.42 16.55 16.57 8,471,131 -1.00(-5.67%)
Feb 17, 2021 17.60 17.92 17.14 17.57 10,038,190 +0.10(+0.59%)
Feb 16, 2021 17.09 17.90 16.87 17.47 12,748,031 +1.03(+6.29%)
Feb 12, 2021 15.71 16.48 15.55 16.43 7,220,811 +0.47(+2.94%)
Feb 11, 2021 16.34 16.51 15.45 15.96 8,151,060 -0.59(-3.58%)
Feb 10, 2021 16.37 16.91 16.16 16.56 8,751,523 +0.36(+2.21%)
Feb 09, 2021 16.59 16.59 16.07 16.20 8,102,991 -0.57(-3.42%)
Feb 08, 2021 15.57 16.84 15.51 16.77 11,505,741 +1.52(+9.99%)
Feb 05, 2021 15.62 15.84 15.12 15.25 8,235,899 -0.09(-0.61%)
Feb 04, 2021 15.56 15.62 14.81 15.34 10,040,955 -0.10(-0.67%)
Feb 03, 2021 14.91 15.71 14.77 15.45 10,091,303 +0.82(+5.59%)
Feb 02, 2021 14.85 15.43 14.61 14.63 13,149,712 +0.41(+2.91%)
Feb 01, 2021 13.93 14.45 13.70 14.21 11,240,441 +0.79(+5.88%)
Jan 29, 2021 13.97 14.52 13.19 13.42 12,109,783 -0.62(-4.42%)
Jan 28, 2021 14.10 14.49 13.75 14.05 8,815,432 +0.32(+2.33%)
Jan 27, 2021 14.17 15.02 13.68 13.73 13,234,086 -0.66(-4.58%)
Jan 26, 2021 15.20 15.62 14.37 14.38 8,861,677 -0.40(-2.73%)
Jan 25, 2021 15.21 15.21 14.39 14.79 9,728,770 -0.61(-3.97%)
Jan 22, 2021 15.14 15.46 14.80 15.40 8,800,830 -0.24(-1.56%)
Jan 21, 2021 16.25 16.45 15.16 15.64 10,985,110 -0.76(-4.61%)
Jan 20, 2021 16.90 17.09 16.13 16.40 7,569,924 -0.33(-1.96%)
Jan 19, 2021 16.92 17.00 16.49 16.73 7,547,051 +0.52(+3.18%)
Jan 15, 2021 16.93 16.93 16.07 16.21 9,500,723 -1.01(-5.89%)
Jan 14, 2021 17.25 18.14 17.14 17.23 11,917,487 +0.52(+3.09%)
Jan 13, 2021 17.37 17.40 16.61 16.71 7,776,940 -0.69(-3.94%)
Jan 12, 2021 16.02 17.41 15.87 17.40 12,284,419 +1.76(+11.22%)
Jan 11, 2021 14.97 15.72 14.82 15.64 6,929,834 +0.08(+0.48%)
Jan 08, 2021 16.30 16.38 15.30 15.56 8,266,662 -0.50(-3.10%)
Jan 07, 2021 15.96 16.43 15.71 16.06 9,136,663 +0.25(+1.60%)
Jan 06, 2021 15.40 16.03 14.73 15.81 14,463,845 +0.62(+4.08%)
Jan 05, 2021 13.95 15.71 13.95 15.19 16,083,203 +1.32(+9.55%)
Jan 04, 2021 13.75 14.03 13.50 13.87 10,232,425 +0.54(+4.09%)
Dec 31, 2020 13.32 13.32 13.32 6,323,457 -0.36(-2.61%)
Dec 30, 2020 13.27 13.87 13.26 13.68 6,323,457 +0.39(+2.97%)
Dec 29, 2020 13.42 13.61 13.11 13.28 6,609,119 -0.06(-0.42%)
Dec 28, 2020 13.63 13.91 13.28 13.34 5,846,935 -0.21(-1.53%)
Dec 24, 2020 13.88 13.89 13.38 13.55 4,008,646 -0.33(-2.37%)
Dec 23, 2020 13.45 14.24 13.43 13.88 8,958,128 +0.62(+4.67%)
Dec 22, 2020 13.93 13.97 13.22 13.26 7,717,414 -0.69(-4.92%)
Dec 21, 2020 13.38 14.26 13.33 13.94 8,217,919 -0.45(-3.13%)
Dec 18, 2020 14.74 14.95 14.26 14.39 12,476,636 -0.39(-2.67%)
Dec 17, 2020 14.98 15.15 14.61 14.79 7,703,069 -0.05(-0.32%)
Dec 16, 2020 14.97 15.26 14.59 14.83 7,455,389 -0.08(-0.57%)
Dec 15, 2020 14.55 15.10 14.14 14.92 9,340,809 +0.54(+3.79%)
Dec 14, 2020 15.66 15.78 14.34 14.37 11,270,410 -0.74(-4.91%)
Dec 11, 2020 15.31 15.55 14.79 15.11 9,484,106 -0.38(-2.42%)
Dec 10, 2020 14.05 15.83 14.00 15.49 17,651,546 +1.39(+9.85%)
Dec 09, 2020 14.15 14.49 13.70 14.10 13,225,317 +0.24(+1.76%)
Dec 08, 2020 13.50 14.33 13.43 13.86 10,770,778 +0.14(+1.03%)
Dec 07, 2020 13.94 14.12 13.51 13.72 10,645,243 -0.54(-3.75%)
Dec 04, 2020 13.18 14.30 13.16 14.25 14,894,160 +1.35(+10.48%)
Dec 03, 2020 12.43 13.11 12.18 12.90 8,914,584 +0.59(+4.81%)
Dec 02, 2020 11.57 12.73 11.45 12.31 10,751,268 +0.69(+5.98%)
Dec 01, 2020 12.58 12.70 11.60 11.61 13,283,261 -0.49(-4.03%)
Nov 30, 2020 12.83 12.92 12.06 12.10 12,634,683 -0.97(-7.40%)
Nov 27, 2020 13.26 13.51 12.92 13.07 5,745,279 -0.19(-1.42%)
Nov 25, 2020 12.96 13.53 12.81 13.26 11,486,192 +0.08(+0.57%)
Nov 24, 2020 12.73 13.47 12.57 13.18 19,998,414 +1.11(+9.18%)
Nov 23, 2020 10.96 12.10 10.93 12.07 14,293,303 +1.33(+12.41%)
Nov 20, 2020 10.67 10.80 10.48 10.74 8,483,116 +0.08(+0.79%)
Nov 19, 2020 10.33 10.70 10.22 10.65 10,995,381 +0.29(+2.81%)
Nov 18, 2020 10.90 11.17 10.35 10.36 13,147,942 -0.29(-2.73%)
Nov 17, 2020 10.10 10.75 10.06 10.65 12,525,840 +0.20(+1.88%)
Nov 16, 2020 10.33 10.48 10.05 10.46 11,940,201 +0.77(+7.95%)
Nov 13, 2020 9.256 9.740 9.200 9.688 10,554,015 +0.58(+6.39%)
Nov 12, 2020 9.134 9.585 9.059 9.106 14,249,277 -0.23(-2.51%)
Nov 11, 2020 9.641 9.744 9.106 9.341 13,443,800 -0.04(-0.40%)
Nov 10, 2020 9.416 9.575 8.984 9.378 19,474,464 +0.23(+2.46%)
Nov 09, 2020 9.266 9.876 9.003 9.153 28,597,970 +1.14(+14.24%)
Nov 06, 2020 8.327 8.533 7.980 8.012 13,000,405 -0.41(-4.85%)
Nov 05, 2020 8.627 9.003 8.402 8.421 17,025,312 -0.02(-0.22%)
Nov 04, 2020 8.214 8.731 7.914 8.440 20,483,916 +0.24(+2.98%)
Nov 03, 2020 8.543 8.637 8.102 8.195 11,100,770 -0.15(-1.80%)
Nov 02, 2020 7.895 8.411 7.491 8.346 13,818,393 +0.55(+7.11%)
Oct 30, 2020 7.707 7.792 7.473 7.792 12,228,439 +0.10(+1.34%)
Oct 29, 2020 7.200 7.717 6.994 7.689 13,515,173 +0.38(+5.13%)
Oct 28, 2020 7.473 7.651 7.229 7.313 14,683,492 -0.53(-6.71%)
Oct 27, 2020 8.036 8.073 7.811 7.839 8,547,118 -0.20(-2.45%)
Oct 26, 2020 8.515 8.543 7.839 8.036 14,774,872 -0.68(-7.76%)
Oct 23, 2020 8.956 9.045 8.571 8.712 9,264,244 -0.15(-1.69%)
Oct 22, 2020 8.543 8.900 8.468 8.862 28,190,306 +0.32(+3.74%)
Oct 21, 2020 8.834 8.918 8.524 8.543 12,545,801 -0.46(-5.06%)
Oct 20, 2020 8.633 9.223 8.595 8.998 14,092,884 +0.51(+6.07%)
Oct 19, 2020 8.848 8.970 8.446 8.483 11,496,478 -0.29(-3.31%)
Oct 16, 2020 9.026 9.185 8.741 8.773 10,724,014 -0.37(-4.00%)
Oct 15, 2020 8.521 9.148 8.389 9.139 17,607,438 +0.52(+6.09%)
Oct 14, 2020 8.689 9.316 8.605 8.614 17,499,006 +0.06(+0.66%)
Oct 13, 2020 8.652 8.708 8.380 8.558 10,804,449 -0.16(-1.83%)
Oct 12, 2020 8.951 8.989 8.539 8.717 13,104,563 -0.34(-3.72%)
Oct 09, 2020 9.616 9.757 8.998 9.054 13,061,121 -0.44(-4.64%)
Oct 08, 2020 9.110 9.504 8.904 9.494 11,445,168 +0.53(+5.96%)
Oct 07, 2020 9.064 9.064 8.773 8.961 9,429,250 +0.14(+1.59%)
Oct 06, 2020 9.391 9.616 8.736 8.820 14,274,672 -0.39(-4.27%)
Oct 05, 2020 9.335 9.485 9.007 9.213 11,799,173 +0.09(+1.03%)
Oct 02, 2020 8.268 9.265 8.193 9.120 16,085,807 +0.40(+4.62%)
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.