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

Argan Inc (NY: AGX )

70.63 +1.30 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 7.269 7.549 7.269 7.490 14,393 +0.27(+3.78%)
Nov 26, 2008 6.385 7.247 6.385 7.217 113,117 +0.96(+15.29%)
Nov 25, 2008 6.893 6.996 6.260 6.260 45,423 -0.61(-8.90%)
Nov 24, 2008 6.827 7.004 6.797 6.871 17,041 +0.07(+0.97%)
Nov 21, 2008 6.628 6.842 6.569 6.805 36,360 +0.10(+1.54%)
Nov 20, 2008 7.077 7.077 6.628 6.702 74,959 -0.46(-6.47%)
Nov 19, 2008 7.121 7.350 7.121 7.166 4,235 -0.13(-1.82%)
Nov 18, 2008 7.183 7.320 6.993 7.298 32,425 +0.04(+0.61%)
Nov 17, 2008 7.475 7.475 7.107 7.254 51,287 -0.13(-1.70%)
Nov 14, 2008 7.585 7.585 7.055 7.379 159,785 -0.22(-2.91%)
Nov 13, 2008 6.996 7.600 6.930 7.600 29,046 +0.38(+5.31%)
Nov 12, 2008 7.954 7.954 7.129 7.217 52,385 -0.33(-4.39%)
Nov 11, 2008 7.622 7.622 7.512 7.549 29,009 -0.11(-1.44%)
Nov 10, 2008 8.329 8.351 7.659 7.659 47,997 -0.54(-6.56%)
Nov 07, 2008 8.285 8.285 8.108 8.197 3,693 +0.04(+0.54%)
Nov 06, 2008 8.138 8.152 7.954 8.152 17,653 +0.20(+2.50%)
Nov 05, 2008 8.263 8.403 7.880 7.954 39,388 -0.59(-6.90%)
Nov 04, 2008 8.558 8.558 8.469 8.543 15,182 -0.07(-0.85%)
Nov 03, 2008 8.837 8.837 8.167 8.616 42,737 -0.13(-1.43%)
Oct 31, 2008 8.624 8.837 8.624 8.742 30,983 +0.17(+1.98%)
Oct 30, 2008 8.690 8.734 8.211 8.572 40,332 -0.12(-1.36%)
Oct 29, 2008 8.867 8.911 8.477 8.690 22,764 -0.03(-0.34%)
Oct 28, 2008 8.771 8.771 8.499 8.720 23,040 -0.10(-1.09%)
Oct 27, 2008 8.675 8.845 8.359 8.815 44,949 +0.14(+1.61%)
Oct 24, 2008 8.867 9.051 8.616 8.675 41,258 -0.63(-6.80%)
Oct 23, 2008 9.994 9.994 9.206 9.309 44,713 -0.22(-2.32%)
Oct 22, 2008 9.640 9.717 9.360 9.530 52,696 -0.12(-1.22%)
Oct 21, 2008 9.589 9.684 9.574 9.647 24,134 +0.04(+0.42%)
Oct 20, 2008 9.670 9.670 9.500 9.607 7,481 +0.03(+0.35%)
Oct 17, 2008 9.471 9.662 9.471 9.574 23,777 +0.00(+0.00%)
Oct 16, 2008 9.058 9.684 9.021 9.574 78,902 +0.22(+2.36%)
Oct 15, 2008 9.412 9.795 8.499 9.353 55,513 -0.78(-7.70%)
Oct 14, 2008 10.60 10.60 9.927 10.13 13,893 -0.13(-1.22%)
Oct 13, 2008 10.90 10.90 10.03 10.26 12,529 +0.24(+2.43%)
Oct 10, 2008 10.83 10.87 9.206 10.02 65,929 -1.44(-12.54%)
Oct 09, 2008 11.37 11.45 10.61 11.45 34,344 +0.44(+4.01%)
Oct 08, 2008 9.994 11.45 9.994 11.01 37,300 +0.17(+1.56%)
Oct 07, 2008 11.05 11.10 10.84 10.84 12,784 +0.11(+1.03%)
Oct 06, 2008 11.23 11.23 10.16 10.73 52,458 -0.72(-6.30%)
Oct 03, 2008 11.41 11.45 11.22 11.45 16,872 -0.13(-1.14%)
Oct 02, 2008 10.67 11.78 10.67 11.58 34,431 +0.35(+3.08%)
Oct 01, 2008 11.41 11.41 11.05 11.24 20,719 -0.16(-1.42%)
Sep 30, 2008 11.69 11.69 10.94 11.40 32,556 +0.17(+1.51%)
Sep 29, 2008 10.97 11.24 10.09 11.23 45,054 +0.12(+1.06%)
Sep 26, 2008 11.19 11.41 10.75 11.11 0 -0.04(-0.40%)
Sep 25, 2008 11.05 11.16 10.94 11.16 22,264 +0.04(+0.33%)
Sep 24, 2008 11.12 11.30 10.86 11.12 19,594 +0.00(+0.00%)
Sep 23, 2008 10.79 11.12 10.68 11.12 11,304 +0.00(+0.00%)
Sep 22, 2008 11.08 11.12 10.55 11.12 17,084 +0.18(+1.68%)
Sep 19, 2008 10.68 10.97 10.68 10.94 0 +0.48(+4.58%)
Sep 18, 2008 9.920 10.60 9.920 10.46 16,609 +0.04(+0.42%)
Sep 17, 2008 10.53 10.90 10.15 10.41 110,372 -0.46(-4.27%)
Sep 16, 2008 10.83 10.91 10.55 10.88 18,328 -0.05(-0.47%)
Sep 15, 2008 10.94 11.03 10.93 10.93 1,687 -0.12(-1.07%)
Sep 12, 2008 11.05 11.19 10.77 11.05 20,678 -0.15(-1.32%)
Sep 11, 2008 11.26 11.41 10.90 11.19 42,091 -0.07(-0.59%)
Sep 10, 2008 10.32 11.44 10.32 11.26 31,361 +0.21(+1.93%)
Sep 09, 2008 11.37 11.37 10.97 11.05 17,773 -0.37(-3.23%)
Sep 08, 2008 11.53 11.60 11.16 11.41 32,087 -0.29(-2.45%)
Sep 05, 2008 11.42 11.78 11.42 11.70 0 -0.08(-0.69%)
Sep 04, 2008 10.63 11.86 10.63 11.78 29,703 -0.24(-1.96%)
Sep 03, 2008 12.14 12.31 11.93 12.02 19,842 -0.33(-2.68%)
Sep 02, 2008 12.53 12.53 12.24 12.35 17,500 -0.24(-1.87%)
Aug 29, 2008 12.26 12.63 12.26 12.59 23,861 +0.29(+2.34%)
Aug 28, 2008 12.31 12.48 12.12 12.30 13,986 -0.14(-1.12%)
Aug 27, 2008 12.56 12.56 12.26 12.44 11,066 -0.20(-1.57%)
Aug 26, 2008 12.38 12.89 12.26 12.64 17,202 +0.18(+1.48%)
Aug 25, 2008 12.53 12.55 12.41 12.45 17,919 -0.13(-1.05%)
Aug 22, 2008 12.34 12.66 12.24 12.59 14,893 +0.07(+0.53%)
Aug 21, 2008 12.26 12.52 12.13 12.52 5,181 +0.12(+0.95%)
Aug 20, 2008 11.67 12.40 11.67 12.40 5,970 +0.52(+4.40%)
Aug 19, 2008 12.22 12.22 11.88 11.88 3,231 -0.20(-1.65%)
Aug 18, 2008 12.34 12.34 11.81 12.08 6,110 -0.33(-2.67%)
Aug 15, 2008 12.14 12.41 12.14 12.41 0 +0.32(+2.68%)
Aug 14, 2008 12.08 12.09 12.05 12.09 11,677 +0.15(+1.30%)
Aug 13, 2008 12.04 12.15 11.64 11.93 25,235 -0.15(-1.22%)
Aug 12, 2008 12.37 12.37 11.80 12.08 29,601 -0.15(-1.20%)
Aug 11, 2008 11.81 12.58 11.74 12.23 42,304 +0.45(+3.82%)
Aug 08, 2008 11.53 12.03 11.53 11.78 31,980 +0.15(+1.33%)
Aug 07, 2008 10.38 11.81 10.38 11.62 22,163 +0.07(+0.57%)
Aug 06, 2008 10.82 11.56 10.82 11.55 41,748 +0.04(+0.38%)
Aug 05, 2008 11.88 11.88 11.28 11.51 68,748 -0.13(-1.14%)
Aug 04, 2008 11.77 12.06 11.49 11.64 50,996 -0.34(-2.83%)
Aug 01, 2008 12.11 12.11 11.89 11.98 5,024 -0.17(-1.36%)
Jul 31, 2008 12.21 12.34 12.15 12.15 22,000 -0.19(-1.53%)
Jul 30, 2008 12.28 12.34 11.60 12.34 8,386 +0.04(+0.30%)
Jul 29, 2008 12.30 12.52 11.97 12.30 91,926 +0.33(+2.77%)
Jul 28, 2008 11.18 12.41 10.69 11.97 406,508 -0.18(-1.51%)
Jul 25, 2008 12.01 12.41 11.75 12.15 49,039 -0.35(-2.83%)
Jul 24, 2008 12.78 12.78 11.19 12.50 61,770 -0.43(-3.30%)
Jul 23, 2008 13.62 13.62 12.56 12.93 68,955 +0.04(+0.34%)
Jul 22, 2008 13.80 13.80 12.41 12.89 130,477 -0.38(-2.83%)
Jul 21, 2008 12.41 13.39 12.31 13.26 85,781 +0.85(+6.88%)
Jul 18, 2008 11.93 12.41 11.57 12.41 55,299 +0.55(+4.66%)
Jul 17, 2008 11.71 12.10 11.49 11.86 32,717 +0.26(+2.22%)
Jul 16, 2008 11.91 11.91 10.97 11.60 107,947 +0.57(+5.21%)
Jul 15, 2008 10.75 11.22 10.72 11.02 72,564 +0.21(+1.91%)
Jul 14, 2008 10.73 10.86 10.73 10.82 27,962 +0.12(+1.10%)
Jul 11, 2008 10.67 10.70 10.56 10.70 28,857 +0.02(+0.21%)
Jul 10, 2008 10.57 10.74 10.47 10.68 53,183 +0.18(+1.75%)
Jul 09, 2008 10.49 10.72 10.49 10.49 54,777 +0.07(+0.71%)
Jul 08, 2008 10.32 10.60 10.30 10.42 60,370 -0.06(-0.56%)
Jul 07, 2008 10.32 10.60 10.27 10.48 152,644 -0.05(-0.49%)
Jul 04, 2008 10.38 10.57 10.31 10.53 36,779 +0.00(+0.00%)
Jul 03, 2008 10.38 10.57 10.31 10.53 36,779 +0.15(+1.42%)
Jul 02, 2008 10.05 10.39 9.721 10.38 93,781 +0.27(+2.62%)
Jul 01, 2008 10.20 10.20 10.01 10.12 8,095 -0.07(-0.72%)
Jun 30, 2008 10.13 10.20 10.12 10.19 14,521 +0.00(+0.00%)
Jun 27, 2008 10.11 10.31 9.927 10.19 22,981 +0.18(+1.77%)
Jun 26, 2008 10.14 10.20 10.02 10.02 30,131 -0.10(-1.02%)
Jun 25, 2008 10.14 10.15 10.02 10.12 15,547 -0.01(-0.07%)
Jun 24, 2008 10.11 10.16 9.942 10.13 18,466 +0.00(+0.00%)
Jun 23, 2008 10.15 10.15 9.942 10.13 59,636 -0.01(-0.14%)
Jun 20, 2008 9.949 10.15 9.949 10.14 14,144 +0.05(+0.51%)
Jun 19, 2008 10.30 10.30 9.942 10.09 16,346 +0.01(+0.15%)
Jun 18, 2008 9.942 10.15 9.942 10.07 7,739 +0.21(+2.09%)
Jun 17, 2008 10.31 10.31 9.817 9.868 27,972 -0.41(-4.01%)
Jun 16, 2008 10.16 10.30 10.16 10.28 21,689 +0.04(+0.43%)
Jun 13, 2008 10.08 10.24 9.979 10.24 7,875 +0.22(+2.21%)
Jun 12, 2008 10.16 10.31 10.02 10.02 15,343 -0.29(-2.86%)
Jun 11, 2008 10.31 10.35 10.20 10.31 77,773 +0.00(+0.00%)
Jun 10, 2008 10.31 10.35 10.05 10.31 24,699 +0.01(+0.07%)
Jun 09, 2008 10.07 10.31 9.859 10.30 83,066 +0.32(+3.17%)
Jun 06, 2008 9.824 9.986 9.316 9.986 128,236 +0.82(+8.92%)
Jun 05, 2008 9.169 9.169 9.169 9.169 2,036 +0.00(+0.00%)
Jun 04, 2008 8.911 9.169 8.911 9.169 1,765 +0.32(+3.66%)
Jun 03, 2008 8.845 8.845 8.845 8.845 407 +0.02(+0.25%)
Jun 02, 2008 8.985 8.985 8.690 8.823 3,937 -0.38(-4.16%)
May 30, 2008 8.963 9.206 8.963 9.206 1,458 +0.13(+1.38%)
May 29, 2008 8.911 9.169 8.911 9.080 2,444 +0.13(+1.48%)
May 28, 2008 8.911 9.132 8.911 8.948 2,315 +0.04(+0.41%)
May 27, 2008 9.169 9.169 8.874 8.911 2,579 -0.37(-3.97%)
May 26, 2008 9.185 9.279 9.185 9.279 0 +0.00(+0.00%)
May 23, 2008 9.185 9.279 9.185 9.279 7,604 +0.17(+1.86%)
May 22, 2008 9.132 9.677 9.058 9.110 30,477 +0.09(+0.98%)
May 21, 2008 8.653 9.021 8.653 9.021 4,645 +0.18(+2.08%)
May 20, 2008 8.801 8.837 8.727 8.837 13,533 +0.04(+0.42%)
May 19, 2008 8.329 9.206 8.329 8.801 21,674 +0.00(+0.00%)
May 16, 2008 8.837 9.036 8.801 8.801 822 -0.18(-2.05%)
May 15, 2008 8.837 9.095 8.543 8.985 28,600 +0.11(+1.24%)
May 14, 2008 9.390 9.390 8.874 8.874 44,538 -0.59(-6.23%)
May 13, 2008 9.574 9.611 9.463 9.463 13,967 -0.18(-1.91%)
May 12, 2008 9.537 9.647 9.537 9.647 950 +0.28(+2.99%)
May 09, 2008 9.935 9.935 9.368 9.368 2,141 -0.13(-1.32%)
May 08, 2008 9.242 9.493 9.206 9.493 2,851 +0.10(+1.10%)
May 07, 2008 9.206 9.390 9.095 9.390 8,323 +0.11(+1.19%)
May 06, 2008 9.419 9.427 9.206 9.279 4,277 -0.19(-1.99%)
May 05, 2008 9.456 9.537 9.397 9.468 7,875 -0.03(-0.34%)
May 02, 2008 9.559 9.559 9.169 9.500 5,431 +0.27(+2.95%)
May 01, 2008 9.559 9.559 9.058 9.228 8,741 +0.02(+0.24%)
Apr 30, 2008 9.353 9.353 9.206 9.206 6,531 -0.22(-2.34%)
Apr 29, 2008 9.574 9.574 9.353 9.427 9,410 -0.15(-1.54%)
Apr 28, 2008 9.795 9.905 9.375 9.574 10,103 -0.18(-1.89%)
Apr 25, 2008 9.574 10.16 9.132 9.758 85,217 -0.11(-1.12%)
Apr 24, 2008 9.706 9.868 9.706 9.868 6,925 +0.11(+1.13%)
Apr 23, 2008 9.574 9.758 9.427 9.758 3,530 +0.09(+0.95%)
Apr 22, 2008 9.280 9.684 9.280 9.666 5,567 +0.31(+3.35%)
Apr 21, 2008 9.220 9.353 9.169 9.353 10,046 +0.02(+0.24%)
Apr 18, 2008 9.647 9.647 9.331 9.331 12,899 -0.39(-4.02%)
Apr 17, 2008 9.868 9.868 9.721 9.721 10,797 -0.07(-0.75%)
Apr 16, 2008 10.04 10.04 9.795 9.795 12,899 -0.14(-1.41%)
Apr 15, 2008 10.02 10.02 9.832 9.935 2,172 -0.03(-0.30%)
Apr 14, 2008 10.09 10.13 9.721 9.964 25,598 -0.35(-3.36%)
Apr 11, 2008 10.31 10.31 10.20 10.31 2,038 -0.04(-0.36%)
Apr 10, 2008 10.53 10.53 10.05 10.35 16,861 -0.28(-2.63%)
Apr 09, 2008 10.75 10.94 10.57 10.63 17,380 -0.05(-0.48%)
Apr 08, 2008 11.00 11.02 10.64 10.68 46,460 -0.11(-1.02%)
Apr 07, 2008 10.02 10.79 10.02 10.79 78,215 +0.77(+7.72%)
Apr 04, 2008 10.31 10.31 10.02 10.02 16,669 -0.11(-1.09%)
Apr 03, 2008 10.16 10.18 10.09 10.13 9,166 +0.04(+0.36%)
Apr 02, 2008 10.13 10.27 10.09 10.09 10,389 -0.08(-0.80%)
Apr 01, 2008 10.17 10.17 10.05 10.17 9,776 +0.06(+0.58%)
Mar 31, 2008 9.677 10.11 9.677 10.11 25,690 +0.54(+5.61%)
Mar 28, 2008 9.419 9.721 9.419 9.574 100,617 +0.18(+1.96%)
Mar 27, 2008 9.007 9.935 9.007 9.390 77,181 +0.48(+5.37%)
Mar 26, 2008 9.051 9.058 8.911 8.911 18,059 -0.04(-0.49%)
Mar 25, 2008 8.256 9.898 8.256 8.955 20,559 +0.39(+4.56%)
Mar 24, 2008 8.182 8.653 8.182 8.565 4,073 +0.21(+2.47%)
Mar 21, 2008 8.624 8.653 8.359 8.359 8,826 +0.00(+0.00%)
Mar 20, 2008 8.624 8.653 8.359 8.359 8,826 -0.27(-3.07%)
Mar 19, 2008 8.911 8.911 8.580 8.624 2,172 -0.21(-2.42%)
Mar 18, 2008 8.837 8.948 8.837 8.837 5,974 -0.02(-0.25%)
Mar 17, 2008 8.904 9.353 8.138 8.859 32,894 -0.04(-0.50%)
Mar 14, 2008 8.985 9.021 8.874 8.904 8,011 -0.12(-1.31%)
Mar 13, 2008 8.705 9.169 8.653 9.021 24,034 +0.11(+1.24%)
Mar 12, 2008 9.021 9.021 8.837 8.911 6,381 -0.11(-1.22%)
Mar 11, 2008 9.051 9.051 8.992 9.021 5,703 +0.00(+0.00%)
Mar 10, 2008 9.051 9.051 8.977 9.021 29,058 +0.00(+0.00%)
Mar 07, 2008 8.904 9.191 8.904 9.021 106,456 +0.05(+0.57%)
Mar 06, 2008 8.683 8.970 8.653 8.970 21,080 +0.34(+3.92%)
Mar 05, 2008 8.675 8.727 8.624 8.631 17,380 +0.01(+0.17%)
Mar 04, 2008 8.653 8.653 8.616 8.616 1,968 -0.04(-0.43%)
Mar 03, 2008 8.528 8.727 8.506 8.653 7,332 +0.18(+2.09%)
Feb 29, 2008 8.550 8.837 8.359 8.477 61,918 -0.14(-1.62%)
Feb 28, 2008 8.580 8.616 8.513 8.616 6,789 +0.07(+0.86%)
Feb 27, 2008 8.543 8.543 8.543 8.543 814 -0.04(-0.43%)
Feb 26, 2008 8.580 8.580 8.580 8.580 1,357 -0.06(-0.68%)
Feb 25, 2008 8.616 8.867 8.580 8.639 27,293 +0.04(+0.43%)
Feb 22, 2008 8.528 8.616 8.528 8.602 9,640 +0.02(+0.26%)
Feb 21, 2008 8.513 8.580 8.270 8.580 26,342 +0.01(+0.17%)
Feb 20, 2008 8.550 8.565 8.550 8.565 543 +0.02(+0.26%)
Feb 19, 2008 8.580 8.602 8.469 8.543 22,133 -0.01(-0.07%)
Feb 18, 2008 8.521 8.572 8.469 8.549 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.572 8.469 8.549 2,851 -0.01(-0.10%)
Feb 14, 2008 8.565 8.616 8.558 8.558 7,060 -0.06(-0.68%)
Feb 13, 2008 8.653 8.683 8.580 8.616 30,959 -0.01(-0.17%)
Feb 12, 2008 8.653 8.653 8.484 8.631 2,444 +0.02(+0.26%)
Feb 11, 2008 8.396 8.639 8.258 8.609 5,431 +0.10(+1.12%)
Feb 08, 2008 8.359 8.543 8.359 8.513 2,579 -0.11(-1.28%)
Feb 07, 2008 8.616 8.690 8.396 8.624 44,945 +0.01(+0.09%)
Feb 06, 2008 8.543 8.661 8.477 8.616 29,031 +0.15(+1.74%)
Feb 05, 2008 8.580 8.580 8.454 8.469 55,322 -0.04(-0.43%)
Feb 04, 2008 8.580 8.653 8.506 8.506 43,859 +0.00(+0.00%)
Feb 01, 2008 8.248 8.506 8.248 8.506 131,577 +0.15(+1.85%)
Jan 31, 2008 8.101 8.454 8.101 8.351 30,416 +0.24(+3.00%)
Jan 30, 2008 8.233 8.233 8.108 8.108 3,530 -0.14(-1.70%)
Jan 29, 2008 8.145 8.359 8.094 8.248 44,144 +0.00(+0.00%)
Jan 28, 2008 8.322 8.359 8.094 8.248 63,955 +0.00(+0.00%)
Jan 25, 2008 8.226 8.410 8.211 8.248 20,232 -0.04(-0.44%)
Jan 24, 2008 8.211 8.469 8.101 8.285 70,002 +0.10(+1.26%)
Jan 23, 2008 8.027 8.329 7.946 8.182 90,543 +0.03(+0.36%)
Jan 22, 2008 7.821 8.469 7.821 8.152 43,994 +0.01(+0.18%)
Jan 21, 2008 8.116 8.248 7.917 8.138 0 +0.00(+0.00%)
Jan 18, 2008 8.116 8.248 7.917 8.138 21,180 -0.00(-0.00%)
Jan 17, 2008 7.777 8.359 7.777 8.138 26,342 -0.22(-2.64%)
Jan 16, 2008 8.322 8.359 7.784 8.359 25,392 +0.04(+0.44%)
Jan 15, 2008 8.396 8.469 8.322 8.322 2,172 -0.04(-0.44%)
Jan 14, 2008 8.410 8.506 8.101 8.359 12,114 -0.11(-1.30%)
Jan 11, 2008 8.543 8.587 8.469 8.469 1,222 +0.04(+0.44%)
Jan 10, 2008 8.322 8.506 8.322 8.432 15,751 -0.04(-0.49%)
Jan 09, 2008 9.169 9.169 8.322 8.474 30,823 -0.62(-6.83%)
Jan 08, 2008 9.176 9.537 9.021 9.095 7,875 -0.22(-2.37%)
Jan 07, 2008 9.279 9.500 8.837 9.316 11,406 -0.48(-4.89%)
Jan 04, 2008 9.868 9.868 9.758 9.795 5,703 -0.07(-0.67%)
Jan 03, 2008 9.861 9.868 9.839 9.861 10,998 +0.06(+0.60%)
Jan 02, 2008 9.905 9.905 9.684 9.802 11,406 -0.03(-0.30%)
Jan 01, 2008 9.515 9.832 9.463 9.832 0 +0.00(+0.00%)
Dec 31, 2007 9.515 9.832 9.463 9.832 6,276 +0.32(+3.33%)
Dec 28, 2007 9.206 10.27 9.139 9.515 15,615 +0.32(+3.53%)
Dec 27, 2007 8.963 9.191 8.963 9.191 2,308 +0.15(+1.63%)
Dec 26, 2007 8.985 9.169 8.985 9.044 3,802 +0.00(+0.00%)
Dec 24, 2007 8.948 9.058 8.837 9.044 3,123 +0.21(+2.42%)
Dec 21, 2007 8.616 8.830 8.572 8.830 5,431 +0.18(+2.04%)
Dec 20, 2007 8.653 8.653 8.543 8.653 1,222 +0.04(+0.43%)
Dec 19, 2007 8.727 8.727 8.609 8.616 1,357 -0.03(-0.34%)
Dec 18, 2007 8.697 8.808 8.543 8.646 22,812 -0.20(-2.25%)
Dec 17, 2007 8.027 8.940 8.027 8.845 110,258 +0.74(+9.08%)
Dec 14, 2007 8.027 8.108 8.027 8.108 5,159 +0.08(+1.01%)
Dec 13, 2007 8.322 8.322 8.027 8.027 18,602 -0.29(-3.54%)
Dec 12, 2007 8.396 8.432 8.322 8.322 17,652 -0.04(-0.53%)
Dec 11, 2007 8.432 8.432 8.027 8.366 4,480 +0.01(+0.09%)
Dec 10, 2007 8.248 8.432 8.027 8.359 11,677 +0.14(+1.68%)
Dec 07, 2007 8.396 8.396 8.211 8.220 2,715 -0.25(-2.94%)
Dec 06, 2007 8.506 8.580 8.469 8.469 3,666 +0.00(+0.00%)
Dec 05, 2007 8.543 8.543 8.381 8.469 10,455 -0.07(-0.86%)
Dec 04, 2007 8.469 8.616 8.469 8.543 26,749 +0.01(+0.17%)
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.