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

Charles & Colvard (NQ: CTHR )

2.380 +0.040 (+1.71%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 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 (%)
Jan 30, 2004 2.675 2.675 2.631 2.650 12,875 +0.01(+0.24%)
Jan 29, 2004 2.656 2.675 2.573 2.643 5,625 -0.04(-1.43%)
Jan 28, 2004 2.688 2.707 2.682 2.682 5,125 +0.02(+0.72%)
Jan 27, 2004 2.605 2.746 2.605 2.662 39,375 -0.06(-2.12%)
Jan 26, 2004 2.727 2.848 2.720 2.720 15,750 -0.01(-0.23%)
Jan 23, 2004 2.682 2.733 2.675 2.726 1,875 +0.09(+3.40%)
Jan 22, 2004 2.739 2.829 2.592 2.637 75,875 -0.17(-5.94%)
Jan 21, 2004 2.771 2.848 2.624 2.803 20,250 +0.03(+1.15%)
Jan 20, 2004 2.874 2.912 2.675 2.771 29,750 +0.12(+4.59%)
Jan 16, 2004 2.605 2.797 2.605 2.650 13,375 -0.03(-0.96%)
Jan 15, 2004 2.560 2.803 2.560 2.675 31,558 +0.11(+4.47%)
Jan 14, 2004 2.592 2.656 2.560 2.561 20,751 -0.03(-1.21%)
Jan 13, 2004 2.746 2.746 2.547 2.592 28,833 -0.05(-1.94%)
Jan 12, 2004 2.746 2.746 2.592 2.643 9,281 -0.01(-0.48%)
Jan 09, 2004 2.560 2.694 2.560 2.656 12,250 -0.01(-0.24%)
Jan 08, 2004 2.586 2.682 2.586 2.662 31,228 +0.04(+1.46%)
Jan 07, 2004 2.573 2.630 2.573 2.624 23,133 +0.05(+1.99%)
Jan 06, 2004 2.592 2.656 2.560 2.573 16,625 -0.01(-0.50%)
Jan 05, 2004 2.561 2.611 2.496 2.586 48,000 -0.06(-2.42%)
Jan 02, 2004 2.560 2.655 2.560 2.650 19,000 +0.01(+0.31%)
Dec 31, 2003 2.541 2.650 2.541 2.641 76,625 +0.04(+1.40%)
Dec 30, 2003 2.617 2.618 2.560 2.605 28,831 +0.01(+0.47%)
Dec 29, 2003 2.592 2.624 2.541 2.593 19,365 +0.03(+1.02%)
Dec 26, 2003 2.637 2.714 2.541 2.566 16,312 -0.06(-2.20%)
Dec 24, 2003 2.637 2.637 2.573 2.624 7,843 -0.01(-0.49%)
Dec 23, 2003 2.605 2.650 2.541 2.637 13,875 +0.03(+1.23%)
Dec 22, 2003 2.560 2.682 2.541 2.605 25,762 -0.08(-2.86%)
Dec 19, 2003 2.560 2.758 2.560 2.682 34,718 +0.06(+2.20%)
Dec 18, 2003 2.637 2.688 2.477 2.624 62,635 -0.10(-3.53%)
Dec 17, 2003 3.104 3.104 2.694 2.720 43,586 -0.06(-2.30%)
Dec 16, 2003 2.784 2.848 2.746 2.784 105,471 -0.29(-9.38%)
Dec 15, 2003 3.053 3.104 3.021 3.072 14,228 +0.02(+0.63%)
Dec 12, 2003 2.912 3.053 2.912 3.053 42,543 +0.15(+5.30%)
Dec 11, 2003 2.938 2.938 2.880 2.899 16,210 -0.04(-1.31%)
Dec 10, 2003 2.938 2.938 2.880 2.938 47,526 +0.00(+0.00%)
Dec 09, 2003 2.944 2.944 2.816 2.938 33,437 +0.06(+2.00%)
Dec 08, 2003 2.912 3.008 2.848 2.880 53,931 -0.19(-6.25%)
Dec 05, 2003 2.976 2.976 2.976 3.072 26,337 -0.04(-1.42%)
Dec 04, 2003 3.104 3.116 3.014 3.116 53,473 -0.02(-0.63%)
Dec 03, 2003 3.072 3.136 3.046 3.136 36,450 +0.04(+1.24%)
Dec 02, 2003 3.104 3.110 3.059 3.098 2,666 -0.09(-2.81%)
Dec 01, 2003 3.072 3.200 3.059 3.187 31,500 +0.06(+2.05%)
Nov 28, 2003 3.136 3.136 3.104 3.123 3,000 -0.03(-0.99%)
Nov 26, 2003 3.251 3.251 3.072 3.155 28,141 -0.05(-1.42%)
Nov 25, 2003 3.168 3.200 3.136 3.200 5,892 +0.06(+1.83%)
Nov 24, 2003 3.136 3.142 3.136 3.142 4,418 +0.03(+1.03%)
Nov 21, 2003 3.142 3.142 3.104 3.110 12,928 -0.04(-1.42%)
Nov 20, 2003 3.085 3.181 3.085 3.155 17,125 -0.03(-1.00%)
Nov 19, 2003 3.072 3.187 3.072 3.187 3,350 -0.01(-0.40%)
Nov 18, 2003 3.187 3.200 3.117 3.200 47,025 +0.01(+0.20%)
Nov 17, 2003 3.200 3.232 3.174 3.194 4,500 -0.04(-1.19%)
Nov 14, 2003 3.225 3.264 3.194 3.232 9,750 +0.03(+1.00%)
Nov 13, 2003 3.200 3.232 3.155 3.200 11,318 +0.00(+0.00%)
Nov 12, 2003 3.200 3.296 3.136 3.200 13,562 -0.10(-2.91%)
Nov 11, 2003 3.315 3.328 3.277 3.296 4,737 -0.03(-0.96%)
Nov 10, 2003 3.328 3.546 3.302 3.328 59,956 -0.03(-0.95%)
Nov 07, 2003 3.354 3.507 3.334 3.360 57,171 +0.06(+1.74%)
Nov 06, 2003 3.245 3.520 3.200 3.302 63,662 +0.09(+2.79%)
Nov 05, 2003 3.181 3.264 3.168 3.213 17,426 +0.08(+2.45%)
Nov 04, 2003 3.046 3.200 3.046 3.136 22,187 +0.05(+1.68%)
Nov 03, 2003 3.059 3.130 3.040 3.084 24,737 -0.05(-1.65%)
Oct 31, 2003 3.187 3.187 3.059 3.136 20,606 +0.06(+2.08%)
Oct 30, 2003 3.263 3.251 3.072 3.072 27,500 -0.19(-5.86%)
Oct 29, 2003 3.347 3.347 3.219 3.263 8,375 +0.05(+1.57%)
Oct 28, 2003 3.296 3.296 3.213 3.213 61,000 +0.00(+0.00%)
Oct 27, 2003 3.296 3.328 3.142 3.213 17,000 -0.12(-3.65%)
Oct 24, 2003 3.232 3.398 3.232 3.334 91,250 +0.07(+2.16%)
Oct 23, 2003 3.360 3.386 3.206 3.264 46,000 +0.10(+3.03%)
Oct 22, 2003 3.597 3.597 3.078 3.168 137,500 -0.54(-14.66%)
Oct 21, 2003 3.680 3.834 3.597 3.712 7,250 +0.06(+1.75%)
Oct 20, 2003 3.776 3.898 3.533 3.648 26,000 -0.21(-5.46%)
Oct 17, 2003 3.482 3.987 3.475 3.859 89,000 +0.27(+7.66%)
Oct 16, 2003 3.513 3.680 3.584 3.584 31,125 +0.07(+2.02%)
Oct 15, 2003 3.648 3.654 3.251 3.513 33,450 -0.13(-3.53%)
Oct 14, 2003 3.642 3.776 3.597 3.642 13,000 -0.07(-1.90%)
Oct 13, 2003 3.680 3.840 3.629 3.712 34,875 +0.08(+2.11%)
Oct 10, 2003 3.360 3.667 3.360 3.635 78,250 +0.28(+8.40%)
Oct 09, 2003 3.245 3.360 3.245 3.354 43,875 +0.06(+1.95%)
Oct 08, 2003 3.296 3.296 3.073 3.290 26,750 +0.06(+1.78%)
Oct 07, 2003 3.136 3.290 3.021 3.232 70,750 +0.04(+1.22%)
Oct 06, 2003 3.008 3.194 3.008 3.193 5,875 +0.09(+2.87%)
Oct 03, 2003 3.040 3.200 2.944 3.104 171,187 +0.06(+1.89%)
Oct 02, 2003 3.046 3.072 3.040 3.046 8,500 -0.08(-2.66%)
Oct 01, 2003 3.021 3.200 3.008 3.130 2,750 +0.19(+6.30%)
Sep 30, 2003 2.854 2.996 2.854 2.944 9,375 +0.05(+1.77%)
Sep 29, 2003 2.848 2.956 2.848 2.893 3,750 +0.00(+0.00%)
Sep 26, 2003 2.912 3.002 2.880 2.893 28,500 -0.11(-3.62%)
Sep 25, 2003 3.008 3.008 2.957 3.002 2,843 -0.02(-0.64%)
Sep 24, 2003 2.976 3.021 2.957 3.021 4,625 +0.01(+0.43%)
Sep 23, 2003 3.008 3.021 2.950 3.008 22,625 +0.00(+0.00%)
Sep 22, 2003 3.130 3.130 3.002 3.008 36,125 -0.13(-4.08%)
Sep 19, 2003 3.226 3.226 3.040 3.136 28,562 -0.13(-3.92%)
Sep 18, 2003 3.302 3.328 3.219 3.264 43,125 -0.06(-1.92%)
Sep 17, 2003 3.271 3.328 3.271 3.328 15,125 +0.00(+0.00%)
Sep 16, 2003 3.360 3.360 3.232 3.328 28,031 +0.09(+2.77%)
Sep 15, 2003 3.270 3.296 3.238 3.238 17,750 -0.01(-0.37%)
Sep 12, 2003 3.310 3.310 3.206 3.251 8,125 -0.07(-2.12%)
Sep 11, 2003 3.320 3.328 3.206 3.321 21,375 +0.02(+0.76%)
Sep 10, 2003 3.341 3.341 3.296 3.296 8,500 -0.06(-1.72%)
Sep 09, 2003 3.270 3.450 3.270 3.354 20,125 +0.03(+0.77%)
Sep 08, 2003 3.200 3.328 3.078 3.328 36,500 +0.07(+2.16%)
Sep 05, 2003 3.264 3.264 3.123 3.258 13,875 -0.07(-2.12%)
Sep 04, 2003 3.283 3.328 3.277 3.328 23,750 +0.01(+0.41%)
Sep 03, 2003 3.424 3.424 3.040 3.315 48,375 -0.00(-0.02%)
Sep 02, 2003 3.130 3.315 3.091 3.315 75,500 +0.28(+9.05%)
Aug 29, 2003 2.912 3.072 2.912 3.040 26,500 +0.03(+1.06%)
Aug 28, 2003 2.816 3.040 2.816 3.008 61,875 +0.22(+8.05%)
Aug 27, 2003 2.778 2.784 2.726 2.784 2,500 +0.01(+0.23%)
Aug 26, 2003 2.784 2.861 2.720 2.778 9,875 +0.00(+0.00%)
Aug 25, 2003 2.739 2.784 2.720 2.778 2,125 -0.03(-1.12%)
Aug 22, 2003 2.829 2.874 2.720 2.809 5,375 -0.01(-0.25%)
Aug 21, 2003 2.790 2.874 2.790 2.816 25,125 +0.03(+0.92%)
Aug 20, 2003 2.726 2.848 2.720 2.790 24,250 -0.02(-0.68%)
Aug 19, 2003 2.778 2.861 2.752 2.810 86,625 +0.09(+3.29%)
Aug 18, 2003 2.720 2.816 2.656 2.720 14,000 -0.08(-2.97%)
Aug 15, 2003 2.803 2.810 2.803 2.803 3,125 -0.01(-0.23%)
Aug 14, 2003 2.586 2.810 2.586 2.810 1,500 +0.03(+1.15%)
Aug 13, 2003 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Aug 12, 2003 2.586 2.778 2.586 2.778 4,125 +0.10(+3.56%)
Aug 11, 2003 2.618 2.707 2.618 2.682 10,250 +0.10(+3.74%)
Aug 08, 2003 2.445 2.618 2.445 2.586 7,250 -0.01(-0.49%)
Aug 07, 2003 2.720 2.721 2.445 2.598 69,125 -0.07(-2.64%)
Aug 06, 2003 2.765 2.765 2.656 2.669 12,000 -0.15(-5.23%)
Aug 05, 2003 3.008 3.027 2.753 2.816 20,000 -0.09(-3.08%)
Aug 04, 2003 2.899 2.970 2.752 2.906 10,375 +0.03(+0.89%)
Aug 01, 2003 3.059 3.059 2.861 2.880 13,375 -0.06(-2.17%)
Jul 31, 2003 3.040 3.072 2.931 2.944 11,750 -0.13(-4.17%)
Jul 30, 2003 2.822 3.072 2.809 3.072 45,500 +0.22(+7.62%)
Jul 29, 2003 2.848 2.854 2.784 2.854 4,750 -0.03(-1.11%)
Jul 28, 2003 3.091 3.091 2.752 2.886 33,125 -0.17(-5.61%)
Jul 25, 2003 2.944 3.072 2.944 3.058 47,375 +0.11(+3.87%)
Jul 24, 2003 2.912 3.027 2.892 2.944 24,625 +0.03(+0.88%)
Jul 23, 2003 2.803 2.938 2.688 2.918 84,375 +0.12(+4.11%)
Jul 22, 2003 2.688 2.803 2.644 2.803 24,250 +0.03(+0.92%)
Jul 21, 2003 2.753 2.848 2.688 2.778 21,750 -0.03(-1.12%)
Jul 18, 2003 2.560 2.809 2.560 2.809 31,125 +0.15(+5.76%)
Jul 17, 2003 2.566 2.656 2.566 2.656 10,625 +0.08(+2.98%)
Jul 16, 2003 2.502 2.586 2.502 2.579 31,375 +0.08(+3.33%)
Jul 15, 2003 2.464 2.534 2.445 2.496 11,375 -0.05(-2.01%)
Jul 14, 2003 2.508 2.560 2.464 2.547 14,875 +0.04(+1.79%)
Jul 11, 2003 2.624 2.624 2.502 2.502 3,625 +0.01(+0.26%)
Jul 10, 2003 2.575 2.592 2.489 2.496 11,250 -0.10(-3.70%)
Jul 09, 2003 2.554 2.592 2.496 2.592 31,625 +0.08(+3.05%)
Jul 08, 2003 2.458 2.534 2.458 2.515 7,375 -0.04(-1.75%)
Jul 07, 2003 2.432 2.566 2.432 2.560 14,000 +0.13(+5.54%)
Jul 03, 2003 2.438 2.528 2.323 2.426 6,625 -0.04(-1.56%)
Jul 02, 2003 2.521 2.560 2.458 2.464 4,625 -0.05(-2.04%)
Jul 01, 2003 2.602 2.602 2.445 2.515 7,375 -0.04(-1.75%)
Jun 30, 2003 2.502 2.560 2.451 2.560 22,125 +0.12(+4.99%)
Jun 27, 2003 2.400 2.592 2.336 2.438 17,750 -0.09(-3.54%)
Jun 26, 2003 2.502 2.543 2.496 2.528 13,500 -0.10(-3.66%)
Jun 25, 2003 2.496 2.624 2.496 2.624 14,125 +0.10(+3.82%)
Jun 24, 2003 2.304 2.534 2.304 2.527 46,500 +0.24(+10.62%)
Jun 23, 2003 2.272 2.355 2.272 2.285 11,125 -0.06(-2.43%)
Jun 20, 2003 2.432 2.432 2.240 2.342 62,000 -0.05(-1.90%)
Jun 19, 2003 2.355 2.560 2.355 2.387 73,625 +0.01(+0.54%)
Jun 18, 2003 2.490 2.541 2.374 2.374 115,375 -0.19(-7.25%)
Jun 17, 2003 2.624 2.630 2.554 2.560 35,125 -0.07(-2.68%)
Jun 16, 2003 1.984 2.650 1.952 2.630 176,000 +0.07(+2.75%)
Jun 13, 2003 2.790 2.880 2.432 2.560 453,500 -0.26(-9.09%)
Jun 12, 2003 2.854 2.854 2.790 2.816 45,250 -0.05(-1.79%)
Jun 11, 2003 2.842 2.880 2.842 2.867 11,375 +0.00(+0.00%)
Jun 10, 2003 2.842 2.874 2.842 2.867 14,125 +0.03(+0.90%)
Jun 09, 2003 2.912 2.912 2.835 2.842 14,250 -0.07(-2.42%)
Jun 06, 2003 2.918 2.931 2.906 2.912 12,750 +0.01(+0.22%)
Jun 05, 2003 2.835 2.925 2.784 2.906 17,875 +0.06(+2.02%)
Jun 04, 2003 2.880 2.931 2.848 2.848 41,875 -0.10(-3.26%)
Jun 03, 2003 2.957 2.963 2.880 2.944 31,000 +0.01(+0.22%)
Jun 02, 2003 2.938 3.008 2.874 2.938 21,750 -0.01(-0.22%)
May 30, 2003 2.938 2.944 2.880 2.944 29,125 +0.03(+1.10%)
May 29, 2003 2.925 2.944 2.694 2.912 62,875 +0.00(+0.00%)
May 28, 2003 2.784 2.963 2.784 2.912 23,625 +0.04(+1.56%)
May 27, 2003 2.989 2.995 2.867 2.867 12,500 -0.04(-1.54%)
May 23, 2003 2.758 2.944 2.688 2.912 43,375 +0.17(+6.31%)
May 22, 2003 2.720 2.758 2.688 2.739 19,875 -0.04(-1.38%)
May 21, 2003 2.867 2.867 2.726 2.778 20,125 -0.07(-2.47%)
May 20, 2003 2.758 2.957 2.758 2.848 24,250 +0.12(+4.22%)
May 19, 2003 2.675 2.752 2.611 2.733 48,375 +0.08(+2.89%)
May 16, 2003 2.752 2.912 2.637 2.656 56,500 -0.10(-3.49%)
May 15, 2003 2.842 2.880 2.707 2.752 59,500 -0.01(-0.44%)
May 14, 2003 2.752 2.829 2.720 2.764 20,000 -0.00(-0.02%)
May 13, 2003 2.720 2.790 2.720 2.765 25,500 -0.02(-0.69%)
May 12, 2003 2.848 2.874 2.720 2.784 24,750 -0.07(-2.47%)
May 09, 2003 2.758 2.867 2.758 2.854 3,875 +0.13(+4.69%)
May 08, 2003 2.694 2.784 2.694 2.726 17,875 +0.01(+0.26%)
May 07, 2003 2.758 2.912 2.688 2.719 51,875 -0.08(-2.77%)
May 06, 2003 2.810 2.810 2.752 2.797 22,000 -0.05(-1.78%)
May 05, 2003 2.944 2.944 2.726 2.847 60,125 -0.10(-3.28%)
May 02, 2003 2.950 2.963 2.944 2.944 19,000 -0.01(-0.43%)
May 01, 2003 2.950 2.957 2.918 2.957 33,250 -0.01(-0.22%)
Apr 30, 2003 2.989 2.989 2.931 2.963 19,125 -0.03(-0.86%)
Apr 29, 2003 2.976 2.989 2.925 2.989 6,875 +0.04(+1.52%)
Apr 28, 2003 2.925 2.957 2.925 2.944 3,000 +0.03(+1.10%)
Apr 25, 2003 2.976 2.982 2.912 2.912 12,750 -0.08(-2.57%)
Apr 24, 2003 2.963 2.989 2.925 2.989 17,000 +0.04(+1.52%)
Apr 23, 2003 2.925 2.989 2.886 2.944 10,750 +0.06(+2.22%)
Apr 22, 2003 2.848 2.976 2.848 2.880 28,625 +0.04(+1.35%)
Apr 21, 2003 2.886 2.886 2.790 2.842 15,375 -0.10(-3.27%)
Apr 17, 2003 3.072 3.168 2.688 2.938 72,125 -0.09(-2.96%)
Apr 16, 2003 3.110 3.110 2.976 3.027 24,500 -0.08(-2.47%)
Apr 15, 2003 3.091 3.149 3.078 3.104 20,250 -0.01(-0.21%)
Apr 14, 2003 3.104 3.136 3.104 3.110 8,750 +0.01(+0.21%)
Apr 11, 2003 3.110 3.162 3.104 3.104 10,375 +0.00(+0.00%)
Apr 10, 2003 3.104 3.104 3.098 3.104 2,625 +0.00(+0.00%)
Apr 09, 2003 3.098 3.104 3.008 3.104 5,250 +0.00(+0.00%)
Apr 08, 2003 3.104 3.104 3.091 3.104 5,125 +0.05(+1.72%)
Apr 07, 2003 2.944 3.072 2.931 3.052 8,750 +0.11(+3.65%)
Apr 04, 2003 2.989 3.040 2.944 2.944 16,875 -0.03(-0.86%)
Apr 03, 2003 2.989 3.008 2.938 2.970 16,500 -0.01(-0.43%)
Apr 02, 2003 2.918 3.130 2.918 2.982 28,375 +0.10(+3.56%)
Apr 01, 2003 2.784 2.912 2.784 2.880 13,625 +0.10(+3.45%)
Mar 31, 2003 2.944 2.944 2.611 2.784 21,625 -0.13(-4.61%)
Mar 28, 2003 2.970 2.970 2.867 2.918 11,000 -0.12(-3.80%)
Mar 27, 2003 3.066 3.066 2.944 3.034 5,500 +0.04(+1.28%)
Mar 26, 2003 3.104 3.123 2.995 2.995 12,500 -0.10(-3.31%)
Mar 25, 2003 3.034 3.098 3.034 3.098 1,875 -0.01(-0.41%)
Mar 24, 2003 3.040 3.187 3.040 3.110 10,250 -0.06(-1.82%)
Mar 21, 2003 2.993 3.187 2.993 3.168 14,625 +0.15(+5.10%)
Mar 20, 2003 2.886 3.014 2.886 3.014 2,625 +0.04(+1.29%)
Mar 19, 2003 2.976 2.985 2.976 2.976 2,625 -0.04(-1.27%)
Mar 18, 2003 2.944 3.014 2.912 3.014 6,250 +0.01(+0.21%)
Mar 17, 2003 3.053 3.053 2.822 3.008 1,112,500 -0.07(-2.29%)
Mar 14, 2003 3.123 3.123 3.040 3.078 10,625 -0.03(-0.82%)
Mar 13, 2003 2.957 3.104 2.918 3.104 12,125 +0.17(+5.66%)
Mar 12, 2003 2.918 2.938 2.918 2.938 1,125 -0.07(-2.34%)
Mar 11, 2003 2.918 3.014 2.918 3.008 7,000 +0.09(+3.07%)
Mar 10, 2003 2.886 2.989 2.886 2.918 11,125 +0.04(+1.33%)
Mar 07, 2003 3.098 3.181 2.746 2.880 70,500 -0.30(-9.46%)
Mar 06, 2003 3.181 3.187 3.130 3.181 8,750 +0.08(+2.47%)
Mar 05, 2003 3.168 3.168 3.091 3.104 14,125 -0.06(-2.02%)
Mar 04, 2003 3.238 3.245 3.168 3.168 33,000 -0.17(-4.99%)
Mar 03, 2003 3.072 3.552 3.002 3.334 19,875 +0.10(+3.09%)
Feb 28, 2003 3.174 3.264 3.174 3.235 27,500 +0.06(+1.92%)
Feb 27, 2003 3.142 3.174 3.142 3.174 4,125 +0.05(+1.62%)
Feb 26, 2003 3.085 3.136 3.078 3.123 4,750 -0.04(-1.41%)
Feb 25, 2003 3.117 3.168 3.110 3.168 21,125 +0.03(+1.02%)
Feb 24, 2003 3.162 3.187 3.136 3.136 23,250 -0.03(-1.01%)
Feb 21, 2003 3.155 3.187 3.123 3.168 18,125 +0.10(+3.13%)
Feb 20, 2003 3.059 3.104 3.008 3.072 16,125 -0.06(-2.04%)
Feb 19, 2003 3.136 3.136 3.085 3.136 20,250 +0.03(+1.03%)
Feb 18, 2003 3.040 3.104 2.944 3.104 26,625 +0.16(+5.43%)
Feb 14, 2003 2.944 3.104 2.880 2.944 42,250 +0.03(+1.10%)
Feb 13, 2003 2.682 2.912 2.451 2.912 34,875 +0.06(+2.02%)
Feb 12, 2003 2.822 2.976 2.816 2.854 26,875 -0.07(-2.51%)
Feb 11, 2003 2.912 2.931 2.848 2.928 13,750 +0.03(+0.99%)
Feb 10, 2003 2.893 2.976 2.893 2.899 15,375 -0.11(-3.62%)
Feb 07, 2003 2.893 3.008 2.893 3.008 20,750 +0.06(+2.17%)
Feb 06, 2003 2.995 3.002 2.835 2.944 66,125 -0.06(-2.13%)
Feb 05, 2003 3.008 3.066 2.976 3.008 39,250 -0.06(-2.08%)
Feb 04, 2003 3.034 3.085 3.002 3.072 11,750 -0.03(-0.83%)
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.