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 )

2.374 +0.034 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2005 18.60 18.64 17.09 17.25 597,651 -1.36(-7.32%)
Nov 29, 2005 18.95 19.51 18.56 18.62 190,685 -0.39(-2.05%)
Nov 28, 2005 19.41 19.83 18.75 19.01 352,656 -0.28(-1.43%)
Nov 25, 2005 18.98 19.47 18.98 19.28 175,303 +0.24(+1.24%)
Nov 23, 2005 18.88 19.51 18.66 19.05 474,323 +0.49(+2.62%)
Nov 22, 2005 18.08 18.75 17.81 18.56 407,408 +0.61(+3.39%)
Nov 21, 2005 18.24 18.35 17.71 17.95 191,922 -0.18(-0.99%)
Nov 18, 2005 18.61 18.66 17.92 18.13 310,010 -0.26(-1.43%)
Nov 17, 2005 17.92 19.17 17.92 18.39 355,548 +0.45(+2.53%)
Nov 16, 2005 17.47 18.23 17.28 17.94 277,326 +0.47(+2.67%)
Nov 15, 2005 18.53 18.77 17.31 17.47 416,202 -0.87(-4.75%)
Nov 14, 2005 17.13 18.55 17.07 18.34 934,207 +1.65(+9.89%)
Nov 11, 2005 16.49 16.95 16.18 16.69 189,797 +0.18(+1.09%)
Nov 10, 2005 16.96 16.96 16.48 16.51 292,527 -0.45(-2.64%)
Nov 09, 2005 16.65 17.27 16.65 16.96 354,928 +0.54(+3.27%)
Nov 08, 2005 15.74 16.96 15.74 16.42 640,898 +0.67(+4.27%)
Nov 07, 2005 15.17 15.81 15.15 15.75 228,441 +0.65(+4.32%)
Nov 04, 2005 15.05 15.19 14.93 15.10 89,513 +0.06(+0.38%)
Nov 03, 2005 15.12 15.84 14.84 15.04 259,670 +0.01(+0.04%)
Nov 02, 2005 14.50 15.03 14.35 15.03 129,665 +0.62(+4.31%)
Nov 01, 2005 14.88 14.88 14.11 14.41 201,125 -0.44(-2.93%)
Oct 31, 2005 15.04 15.52 14.77 14.85 304,430 -0.10(-0.64%)
Oct 28, 2005 14.06 15.20 14.06 14.94 604,336 +0.97(+6.91%)
Oct 27, 2005 14.70 14.71 13.82 13.98 142,990 -0.78(-5.29%)
Oct 26, 2005 14.84 15.00 14.46 14.76 124,986 -0.15(-1.03%)
Oct 25, 2005 15.26 15.42 14.34 14.91 216,400 -0.45(-2.92%)
Oct 24, 2005 14.84 15.37 14.82 15.36 128,760 +0.60(+4.08%)
Oct 21, 2005 14.53 14.78 14.33 14.76 154,231 +0.23(+1.59%)
Oct 20, 2005 14.06 14.96 13.77 14.53 333,667 +0.60(+4.32%)
Oct 19, 2005 13.14 14.04 13.09 13.93 207,636 +0.79(+5.99%)
Oct 18, 2005 12.94 13.28 12.87 13.14 142,835 +0.19(+1.48%)
Oct 17, 2005 13.56 13.70 12.71 12.95 171,008 -0.61(-4.49%)
Oct 14, 2005 13.15 13.64 12.88 13.56 94,357 +0.47(+3.57%)
Oct 13, 2005 13.38 13.57 12.64 13.09 377,652 -0.35(-2.57%)
Oct 12, 2005 14.30 14.50 13.42 13.43 121,947 -0.86(-6.04%)
Oct 11, 2005 14.92 15.08 14.12 14.30 103,912 -0.58(-3.87%)
Oct 10, 2005 15.05 15.67 14.83 14.87 66,456 -0.17(-1.15%)
Oct 07, 2005 14.63 15.20 14.63 15.05 47,177 +0.42(+2.89%)
Oct 06, 2005 14.72 15.14 14.29 14.62 163,156 -0.21(-1.42%)
Oct 05, 2005 15.90 15.90 14.72 14.84 187,667 -1.07(-6.72%)
Oct 04, 2005 16.97 17.28 15.84 15.90 241,675 -0.99(-5.87%)
Oct 03, 2005 16.03 16.99 15.75 16.90 369,801 +0.92(+5.77%)
Sep 30, 2005 15.74 16.01 15.67 15.97 163,561 +0.33(+2.13%)
Sep 29, 2005 15.76 15.80 15.39 15.64 57,232 -0.10(-0.61%)
Sep 28, 2005 15.36 16.16 15.30 15.74 170,457 +0.02(+0.12%)
Sep 27, 2005 15.60 15.81 15.23 15.72 188,311 +0.35(+2.25%)
Sep 26, 2005 15.75 15.80 15.09 15.37 216,972 -0.28(-1.76%)
Sep 23, 2005 15.65 15.88 15.49 15.65 138,735 +0.05(+0.33%)
Sep 22, 2005 15.60 15.87 15.49 15.60 184,563 -0.21(-1.34%)
Sep 21, 2005 16.19 16.30 15.81 15.81 180,390 -0.49(-2.99%)
Sep 20, 2005 16.00 16.64 16.00 16.29 251,926 +0.29(+1.84%)
Sep 19, 2005 16.40 16.79 15.97 16.00 237,801 -0.64(-3.85%)
Sep 16, 2005 17.43 17.59 15.69 16.64 1,053,747 +2.38(+16.70%)
Sep 15, 2005 14.86 14.91 14.09 14.26 184,040 -0.60(-4.01%)
Sep 14, 2005 15.06 15.21 14.72 14.85 146,375 -0.06(-0.43%)
Sep 13, 2005 15.35 15.55 14.72 14.92 196,435 -0.52(-3.40%)
Sep 12, 2005 14.75 15.60 14.75 15.44 195,813 +0.69(+4.69%)
Sep 09, 2005 13.79 14.76 13.79 14.75 194,047 +0.97(+7.01%)
Sep 08, 2005 13.56 13.87 13.47 13.79 105,462 +0.17(+1.22%)
Sep 07, 2005 13.58 13.69 13.14 13.62 66,093 -0.06(-0.42%)
Sep 06, 2005 12.81 13.68 12.81 13.68 153,646 +0.93(+7.33%)
Sep 02, 2005 12.93 12.96 12.65 12.74 90,126 -0.15(-1.14%)
Sep 01, 2005 12.35 12.93 12.22 12.89 182,440 +0.61(+5.01%)
Aug 31, 2005 11.76 12.32 11.71 12.28 137,235 +0.58(+4.92%)
Aug 30, 2005 11.69 11.92 11.68 11.70 67,482 +0.01(+0.05%)
Aug 29, 2005 11.78 11.78 11.64 11.69 36,081 -0.08(-0.71%)
Aug 26, 2005 11.90 12.02 11.78 11.78 32,942 -0.16(-1.34%)
Aug 25, 2005 11.67 12.14 11.67 11.94 76,025 +0.28(+2.36%)
Aug 24, 2005 12.11 12.15 11.58 11.66 146,057 -0.38(-3.19%)
Aug 23, 2005 12.47 12.79 11.98 12.04 125,671 -0.49(-3.93%)
Aug 22, 2005 12.74 12.89 12.37 12.54 84,147 +0.02(+0.15%)
Aug 19, 2005 12.70 12.96 12.47 12.52 248,311 -0.18(-1.41%)
Aug 18, 2005 11.65 12.76 10.90 12.70 567,370 +0.96(+8.18%)
Aug 17, 2005 12.10 12.13 11.58 11.74 272,156 -0.40(-3.32%)
Aug 16, 2005 13.51 13.51 12.01 12.14 470,487 -1.49(-10.94%)
Aug 15, 2005 13.71 13.76 13.28 13.63 158,497 +0.03(+0.19%)
Aug 12, 2005 14.18 14.18 13.16 13.61 583,518 -0.64(-4.49%)
Aug 11, 2005 14.14 14.53 14.14 14.25 87,845 -0.06(-0.40%)
Aug 10, 2005 14.20 14.59 14.11 14.30 227,865 +0.12(+0.86%)
Aug 09, 2005 14.00 14.48 13.70 14.18 463,920 +0.19(+1.33%)
Aug 08, 2005 14.11 14.39 13.94 14.00 418,538 -0.10(-0.73%)
Aug 05, 2005 13.68 14.34 13.61 14.10 354,582 +0.40(+2.94%)
Aug 04, 2005 14.18 14.18 13.67 13.70 443,943 -0.56(-3.91%)
Aug 03, 2005 15.42 15.62 13.91 14.25 1,005,182 -1.35(-8.65%)
Aug 02, 2005 17.30 17.40 15.32 15.60 759,013 -1.84(-10.53%)
Aug 01, 2005 17.69 17.70 17.30 17.44 174,841 -0.05(-0.29%)
Jul 29, 2005 16.96 17.72 16.96 17.49 260,733 +0.64(+3.80%)
Jul 28, 2005 16.84 16.95 16.64 16.85 123,987 -0.15(-0.90%)
Jul 27, 2005 17.20 17.54 16.32 17.00 143,561 -0.17(-1.01%)
Jul 26, 2005 17.36 17.60 16.45 17.18 264,762 -0.28(-1.58%)
Jul 25, 2005 18.01 18.01 17.45 17.45 134,982 -0.47(-2.61%)
Jul 22, 2005 18.08 18.55 17.59 17.92 145,617 -0.22(-1.20%)
Jul 21, 2005 18.30 18.56 17.41 18.14 175,792 -0.11(-0.60%)
Jul 20, 2005 18.30 18.50 16.67 18.25 467,885 -0.14(-0.77%)
Jul 19, 2005 18.20 18.75 17.98 18.39 279,616 +0.40(+2.24%)
Jul 18, 2005 16.89 18.24 16.52 17.98 443,290 +1.38(+8.33%)
Jul 15, 2005 16.56 16.63 16.17 16.60 129,991 -0.04(-0.23%)
Jul 14, 2005 16.94 17.17 16.64 16.64 111,250 -0.17(-1.03%)
Jul 13, 2005 17.12 17.28 16.49 16.81 330,763 -0.19(-1.13%)
Jul 12, 2005 15.97 17.06 15.87 17.00 349,075 +1.04(+6.49%)
Jul 11, 2005 15.92 16.00 15.72 15.97 198,957 +0.13(+0.81%)
Jul 08, 2005 15.97 16.00 15.32 15.84 223,965 -0.08(-0.48%)
Jul 07, 2005 15.36 15.96 15.36 15.92 160,531 +0.04(+0.24%)
Jul 06, 2005 15.59 15.99 15.58 15.88 169,893 +0.29(+1.85%)
Jul 05, 2005 15.78 15.78 15.20 15.59 127,750 -0.02(-0.12%)
Jul 01, 2005 15.71 15.71 14.76 15.61 210,000 -0.10(-0.65%)
Jun 30, 2005 15.73 16.03 15.62 15.71 979,442 -0.25(-1.56%)
Jun 29, 2005 16.13 16.74 15.48 15.96 430,677 +0.15(+0.97%)
Jun 28, 2005 14.88 16.10 14.85 15.81 536,250 +0.82(+5.47%)
Jun 27, 2005 13.70 15.10 13.45 14.99 396,747 +1.39(+10.21%)
Jun 24, 2005 13.04 13.60 13.01 13.60 1,309,980 +0.46(+3.51%)
Jun 23, 2005 13.54 13.57 13.06 13.14 71,340 -0.32(-2.38%)
Jun 22, 2005 13.50 13.70 13.32 13.46 81,568 -0.20(-1.50%)
Jun 21, 2005 13.94 13.94 13.35 13.66 145,700 -0.17(-1.20%)
Jun 20, 2005 13.47 13.92 12.80 13.83 182,173 -0.08(-0.60%)
Jun 17, 2005 14.32 14.36 13.70 13.91 213,025 -0.24(-1.67%)
Jun 16, 2005 13.65 14.15 13.65 14.15 123,335 +0.52(+3.85%)
Jun 15, 2005 13.06 13.65 12.90 13.63 155,272 +0.53(+4.06%)
Jun 14, 2005 12.54 13.22 12.54 13.09 196,801 +0.54(+4.33%)
Jun 13, 2005 11.97 12.63 11.97 12.55 155,031 +0.63(+5.32%)
Jun 10, 2005 11.90 12.12 11.78 11.92 138,123 +0.10(+0.87%)
Jun 09, 2005 11.86 11.90 11.04 11.81 313,771 +0.04(+0.38%)
Jun 08, 2005 12.85 13.11 11.59 11.77 423,110 -1.15(-8.87%)
Jun 07, 2005 13.14 13.25 12.76 12.92 112,255 -0.16(-1.22%)
Jun 06, 2005 12.49 13.15 12.48 13.08 178,745 +0.46(+3.65%)
Jun 03, 2005 13.82 13.83 12.40 12.61 251,041 -1.15(-8.33%)
Jun 02, 2005 13.43 13.76 13.34 13.76 78,162 +0.45(+3.37%)
Jun 01, 2005 13.25 13.36 12.94 13.31 116,785 +0.37(+2.87%)
May 31, 2005 12.86 13.12 12.80 12.94 133,426 +0.14(+1.10%)
May 27, 2005 12.80 12.88 12.68 12.80 113,481 +0.22(+1.73%)
May 26, 2005 12.51 12.86 12.45 12.58 153,705 +0.13(+1.03%)
May 25, 2005 12.17 12.48 11.76 12.45 127,638 +0.41(+3.40%)
May 24, 2005 11.80 12.45 11.67 12.04 143,625 +0.39(+3.35%)
May 23, 2005 11.61 11.68 11.53 11.65 79,062 +0.19(+1.62%)
May 20, 2005 11.24 11.59 11.21 11.47 129,813 +0.01(+0.11%)
May 19, 2005 11.52 11.55 10.98 11.46 70,040 +0.10(+0.85%)
May 18, 2005 11.10 11.44 10.91 11.36 135,000 +0.20(+1.84%)
May 17, 2005 11.46 11.46 11.05 11.16 91,353 -0.09(-0.80%)
May 16, 2005 12.03 12.12 10.73 11.24 299,393 -0.87(-7.18%)
May 13, 2005 12.25 12.26 12.00 12.12 118,521 -0.04(-0.37%)
May 12, 2005 12.47 12.47 12.01 12.16 111,992 -0.06(-0.52%)
May 11, 2005 12.28 12.38 12.01 12.22 181,316 +0.06(+0.53%)
May 10, 2005 11.52 12.41 11.52 12.16 230,925 +0.64(+5.56%)
May 09, 2005 11.51 11.55 11.22 11.52 112,288 +0.09(+0.78%)
May 06, 2005 11.52 11.64 11.17 11.43 108,462 +0.20(+1.82%)
May 05, 2005 10.82 11.61 10.82 11.23 258,400 +0.16(+1.42%)
May 04, 2005 11.52 11.80 10.58 11.07 441,357 -0.50(-4.29%)
May 03, 2005 12.22 12.22 11.46 11.56 335,650 -0.42(-3.47%)
May 02, 2005 12.13 12.13 11.68 11.98 264,971 +0.01(+0.11%)
Apr 29, 2005 11.52 12.04 11.01 11.97 343,563 +0.52(+4.52%)
Apr 28, 2005 11.46 11.81 11.39 11.45 259,568 +0.14(+1.20%)
Apr 27, 2005 10.88 11.46 10.80 11.32 255,495 +0.17(+1.55%)
Apr 26, 2005 11.04 11.46 10.96 11.14 274,080 +0.19(+1.75%)
Apr 25, 2005 10.88 11.20 10.40 10.95 350,090 +0.12(+1.12%)
Apr 22, 2005 9.907 10.88 9.907 10.83 240,275 +0.84(+8.46%)
Apr 21, 2005 9.978 10.08 9.664 9.984 139,586 +0.17(+1.76%)
Apr 20, 2005 9.670 10.01 9.670 9.811 102,746 -0.08(-0.78%)
Apr 19, 2005 10.10 10.16 9.318 9.888 281,931 -0.06(-0.58%)
Apr 18, 2005 8.960 10.02 8.960 9.946 151,323 +0.53(+5.58%)
Apr 15, 2005 9.606 9.843 9.306 9.420 47,172 -0.30(-3.10%)
Apr 14, 2005 9.914 9.920 9.466 9.722 100,410 -0.12(-1.17%)
Apr 13, 2005 9.722 9.939 9.664 9.837 128,118 +0.20(+2.06%)
Apr 12, 2005 9.651 9.747 9.535 9.638 50,260 -0.05(-0.53%)
Apr 11, 2005 9.664 9.784 9.459 9.690 53,818 +0.06(+0.66%)
Apr 08, 2005 9.440 9.824 9.242 9.626 95,835 +0.04(+0.47%)
Apr 07, 2005 9.760 9.760 9.498 9.581 210,107 -0.02(-0.20%)
Apr 06, 2005 9.344 9.664 9.190 9.600 146,930 +0.47(+5.12%)
Apr 05, 2005 8.800 9.344 8.660 9.133 124,738 +0.50(+5.78%)
Apr 04, 2005 8.698 8.698 8.326 8.634 60,167 -0.07(-0.81%)
Apr 01, 2005 8.256 8.806 8.256 8.704 104,600 +0.54(+6.67%)
Mar 31, 2005 8.051 8.339 8.013 8.160 21,118 +0.22(+2.74%)
Mar 30, 2005 7.328 8.243 7.328 7.942 72,312 +0.60(+8.10%)
Mar 29, 2005 8.038 8.448 7.251 7.347 90,246 -0.88(-10.73%)
Mar 28, 2005 9.024 9.024 8.064 8.230 98,691 -0.63(-7.08%)
Mar 24, 2005 8.794 9.088 8.602 8.858 155,451 +0.54(+6.46%)
Mar 23, 2005 7.994 8.730 7.910 8.320 110,046 +0.22(+2.77%)
Mar 22, 2005 8.109 8.109 7.917 8.096 40,150 +0.05(+0.64%)
Mar 21, 2005 7.782 8.294 7.680 8.045 97,737 +0.33(+4.32%)
Mar 18, 2005 7.206 7.750 7.206 7.711 75,927 +0.52(+7.20%)
Mar 17, 2005 7.041 7.258 7.041 7.194 22,435 +0.08(+1.17%)
Mar 16, 2005 7.590 7.590 7.046 7.110 19,750 -0.36(-4.88%)
Mar 15, 2005 6.848 7.546 6.848 7.475 52,950 +0.53(+7.66%)
Mar 14, 2005 6.906 6.943 6.848 6.943 23,875 +0.01(+0.09%)
Mar 11, 2005 6.848 6.944 6.848 6.937 8,906 -0.01(-0.10%)
Mar 10, 2005 6.848 6.963 6.848 6.944 20,498 +0.05(+0.74%)
Mar 09, 2005 7.104 7.104 6.848 6.893 38,612 -0.08(-1.10%)
Mar 08, 2005 7.040 7.283 6.970 6.970 46,856 -0.01(-0.09%)
Mar 07, 2005 6.848 7.020 6.848 6.976 16,187 +0.10(+1.49%)
Mar 04, 2005 6.868 6.912 6.848 6.874 32,175 +0.02(+0.28%)
Mar 03, 2005 6.784 6.906 6.720 6.854 31,237 +0.11(+1.61%)
Mar 02, 2005 6.227 6.746 6.208 6.746 78,928 +0.67(+10.95%)
Mar 01, 2005 5.946 6.144 5.946 6.080 43,756 +0.13(+2.15%)
Feb 28, 2005 5.888 5.958 5.888 5.952 18,268 +0.06(+1.09%)
Feb 25, 2005 5.971 6.080 5.760 5.888 33,687 -0.10(-1.60%)
Feb 24, 2005 6.016 6.021 5.978 5.984 8,375 -0.02(-0.32%)
Feb 23, 2005 6.067 6.202 5.997 6.003 9,707 -0.10(-1.57%)
Feb 22, 2005 6.182 6.291 6.099 6.099 8,875 -0.15(-2.36%)
Feb 18, 2005 6.400 6.400 6.246 6.246 30,231 -0.06(-0.91%)
Feb 17, 2005 6.048 6.368 6.010 6.304 48,905 +0.22(+3.68%)
Feb 16, 2005 6.003 6.080 6.003 6.080 18,875 +0.00(+0.01%)
Feb 15, 2005 5.990 6.086 5.990 6.079 20,437 +0.04(+0.63%)
Feb 14, 2005 6.150 6.157 6.042 6.042 19,883 +0.00(+0.00%)
Feb 11, 2005 6.080 6.106 6.022 6.042 17,437 -0.01(-0.11%)
Feb 10, 2005 6.140 6.140 6.048 6.048 5,103 -0.03(-0.53%)
Feb 09, 2005 6.117 6.227 5.978 6.080 5,437 -0.04(-0.63%)
Feb 08, 2005 5.990 6.208 5.990 6.118 25,250 +0.12(+2.03%)
Feb 07, 2005 6.144 6.195 5.997 5.997 31,117 -0.19(-3.10%)
Feb 04, 2005 6.138 6.234 6.138 6.189 13,250 +0.06(+0.94%)
Feb 03, 2005 5.965 6.131 5.907 6.131 11,140 +0.18(+3.01%)
Feb 02, 2005 5.920 5.952 5.850 5.952 9,875 +0.04(+0.65%)
Feb 01, 2005 5.747 5.914 5.709 5.914 33,203 +0.17(+3.01%)
Jan 31, 2005 5.606 5.754 5.606 5.741 10,937 +0.01(+0.22%)
Jan 28, 2005 5.613 5.728 5.613 5.728 2,768 -0.03(-0.44%)
Jan 27, 2005 5.696 5.760 5.670 5.754 11,125 +0.03(+0.45%)
Jan 26, 2005 5.613 5.818 5.613 5.728 18,631 +0.03(+0.56%)
Jan 25, 2005 6.010 6.010 5.626 5.696 105,951 -0.33(-5.52%)
Jan 24, 2005 6.112 6.131 6.029 6.029 29,133 -0.08(-1.35%)
Jan 21, 2005 6.336 6.336 6.111 6.111 5,718 -0.09(-1.46%)
Jan 20, 2005 6.304 6.330 6.176 6.202 6,930 -0.04(-0.61%)
Jan 19, 2005 6.445 6.451 6.170 6.239 19,352 -0.21(-3.28%)
Jan 18, 2005 6.240 6.464 6.208 6.451 43,426 +0.25(+4.02%)
Jan 14, 2005 6.080 6.208 5.946 6.202 26,473 -0.01(-0.10%)
Jan 13, 2005 6.150 6.234 6.144 6.208 7,756 +0.00(+0.00%)
Jan 12, 2005 6.432 6.573 6.176 6.208 81,045 -0.28(-4.34%)
Jan 11, 2005 6.445 6.522 6.445 6.490 11,062 -0.02(-0.29%)
Jan 10, 2005 6.330 6.560 6.259 6.509 24,032 +0.24(+3.88%)
Jan 07, 2005 6.272 6.330 6.259 6.266 18,405 -0.05(-0.80%)
Jan 06, 2005 6.342 6.387 6.240 6.316 20,397 -0.05(-0.81%)
Jan 05, 2005 6.624 6.624 6.259 6.368 27,375 -0.16(-2.45%)
Jan 04, 2005 6.733 6.740 6.426 6.528 79,125 -0.19(-2.86%)
Jan 03, 2005 6.797 6.880 6.720 6.720 72,956 -0.09(-1.32%)
Dec 31, 2004 6.560 6.893 6.560 6.810 58,125 +0.25(+3.80%)
Dec 30, 2004 6.554 6.560 6.509 6.560 17,625 +0.05(+0.79%)
Dec 29, 2004 6.400 6.547 6.330 6.509 58,750 +0.11(+1.70%)
Dec 28, 2004 6.285 6.400 6.228 6.400 29,250 +0.16(+2.56%)
Dec 27, 2004 6.285 6.285 6.182 6.240 17,375 +0.06(+0.93%)
Dec 23, 2004 6.316 6.316 6.176 6.182 11,875 -0.05(-0.82%)
Dec 22, 2004 6.176 6.400 6.150 6.234 98,625 +0.03(+0.53%)
Dec 21, 2004 6.074 6.349 5.952 6.201 71,250 +0.13(+2.10%)
Dec 20, 2004 6.003 6.074 5.933 6.074 28,000 +0.17(+2.82%)
Dec 17, 2004 5.638 5.971 5.638 5.907 25,500 +0.26(+4.65%)
Dec 16, 2004 5.632 5.645 5.463 5.645 7,625 +0.11(+1.98%)
Dec 15, 2004 5.619 5.619 5.472 5.535 24,750 -0.14(-2.49%)
Dec 14, 2004 5.670 5.696 5.568 5.677 18,000 -0.02(-0.34%)
Dec 13, 2004 5.786 5.786 5.664 5.696 18,500 +0.07(+1.16%)
Dec 10, 2004 5.581 5.693 5.517 5.631 9,000 +0.13(+2.30%)
Dec 09, 2004 5.555 5.555 5.453 5.504 13,625 -0.09(-1.59%)
Dec 08, 2004 5.504 5.658 5.491 5.593 20,000 -0.06(-1.14%)
Dec 07, 2004 5.690 5.741 5.510 5.658 29,125 -0.15(-2.54%)
Dec 06, 2004 6.010 6.010 5.760 5.805 51,625 +0.01(+0.23%)
Dec 03, 2004 5.946 6.131 5.728 5.791 76,625 -0.30(-4.95%)
Dec 02, 2004 6.080 6.131 6.003 6.093 19,875 +0.08(+1.28%)
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.