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

Black Dragon Resource Companies Inc (OP: BDGR )

N/A UNCHANGED
Last Price Updated: 9:54 AM EDT, Apr 12, 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 (%)
May 31, 2006 1.530 1.610 1.400 1.490 608,023 -0.05(-3.25%)
May 30, 2006 1.610 1.660 1.480 1.540 200,794 -0.04(-2.53%)
May 26, 2006 1.510 1.650 1.510 1.580 783,805 +0.08(+5.33%)
May 25, 2006 1.420 1.550 1.420 1.500 613,038 +0.10(+7.14%)
May 24, 2006 1.410 1.490 1.300 1.400 445,086 -0.05(-3.45%)
May 23, 2006 1.490 1.550 1.380 1.450 560,394 -0.06(-3.97%)
May 22, 2006 1.710 1.720 1.400 1.510 773,938 -0.21(-12.21%)
May 19, 2006 1.850 1.900 1.620 1.720 465,270 -0.07(-3.91%)
May 18, 2006 1.760 2.100 1.750 1.790 973,984 +0.02(+1.13%)
May 17, 2006 1.890 1.900 1.750 1.770 270,172 -0.03(-1.67%)
May 16, 2006 1.740 1.860 1.740 1.800 242,317 +0.02(+1.12%)
May 15, 2006 1.890 1.900 1.720 1.780 431,303 -0.18(-9.18%)
May 12, 2006 2.070 2.110 1.860 1.960 280,850 -0.08(-3.92%)
May 11, 2006 2.060 2.320 2.040 2.040 744,169 +0.04(+2.00%)
May 10, 2006 1.850 2.230 1.840 2.000 1,537,411 +0.16(+8.70%)
May 09, 2006 1.850 1.920 1.770 1.840 553,531 +0.00(+0.00%)
May 08, 2006 1.720 1.930 1.700 1.840 883,235 +0.15(+8.88%)
May 05, 2006 1.600 1.720 1.600 1.690 532,605 +0.14(+9.03%)
May 04, 2006 1.500 1.690 1.460 1.550 1,005,362 +0.10(+6.90%)
May 03, 2006 1.470 1.550 1.450 1.450 231,791 +0.01(+0.69%)
May 02, 2006 1.410 1.460 1.410 1.440 195,140 +0.03(+2.13%)
May 01, 2006 1.410 1.490 1.400 1.410 195,420 -0.09(-6.00%)
Apr 28, 2006 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Apr 27, 2006 1.690 1.700 1.510 1.580 382,084 -0.07(-4.24%)
Apr 26, 2006 1.380 1.750 1.350 1.650 1,271,682 +0.25(+17.86%)
Apr 25, 2006 1.350 1.410 1.350 1.400 208,570 +0.00(+0.00%)
Apr 24, 2006 1.410 1.410 1.320 1.400 161,974 -0.01(-0.71%)
Apr 21, 2006 1.320 1.410 1.310 1.410 344,813 +0.04(+2.92%)
Apr 20, 2006 1.310 1.410 1.270 1.370 601,380 +0.07(+5.38%)
Apr 19, 2006 1.340 1.340 1.250 1.300 267,190 -0.02(-1.52%)
Apr 18, 2006 1.250 1.340 1.200 1.320 465,805 +0.05(+3.94%)
Apr 17, 2006 1.320 1.330 1.200 1.270 295,399 -0.05(-3.79%)
Apr 13, 2006 1.280 1.330 1.230 1.320 217,118 +0.07(+5.60%)
Apr 12, 2006 1.330 1.340 1.240 1.250 212,402 -0.08(-6.02%)
Apr 11, 2006 1.300 1.330 1.190 1.330 308,626 +0.04(+3.10%)
Apr 10, 2006 1.400 1.400 1.100 1.290 992,750 -0.03(-2.27%)
Apr 07, 2006 1.500 1.510 1.170 1.320 1,706,879 -0.17(-11.41%)
Apr 06, 2006 1.660 1.760 1.260 1.490 2,335,113 -0.02(-1.32%)
Apr 05, 2006 1.200 1.590 1.200 1.510 2,614,505 +0.33(+27.97%)
Apr 04, 2006 1.080 1.180 0.9900 1.180 1,917,685 +0.19(+19.19%)
Apr 03, 2006 0.9400 0.9900 0.9300 0.9900 815,383 +0.07(+7.61%)
Mar 31, 2006 0.8600 0.9400 0.8500 0.9200 1,121,007 +0.02(+2.22%)
Mar 30, 2006 0.8200 0.9700 0.8200 0.9000 2,088,324 +0.11(+13.92%)
Mar 29, 2006 0.8300 0.8400 0.7800 0.7900 306,494 -0.03(-3.66%)
Mar 28, 2006 0.8300 0.8500 0.7500 0.8200 171,385 -0.01(-1.20%)
Mar 27, 2006 0.8400 0.8400 0.7700 0.8300 154,389 +0.02(+2.47%)
Mar 24, 2006 0.7500 0.8100 0.7400 0.8100 279,976 +0.08(+10.96%)
Mar 21, 2006 0.8500 0.8500 0.7200 0.7300 123,665 -0.04(-5.19%)
Mar 20, 2006 0.7800 0.8000 0.7100 0.7700 421,657 +0.05(+6.94%)
Mar 17, 2006 0.9000 0.9900 0.6900 0.7200 1,998,601 -0.07(-8.86%)
Mar 16, 2006 0.5400 0.8000 0.5200 0.7900 1,699,693 +0.26(+49.06%)
Mar 15, 2006 0.4700 0.5300 0.4400 0.5300 385,775 +0.07(+15.22%)
Mar 14, 2006 0.4800 0.4800 0.4100 0.4600 226,225 -0.02(-4.17%)
Mar 13, 2006 0.4700 0.4900 0.4500 0.4800 481,456 +0.05(+12.94%)
Mar 10, 2006 0.4300 0.4500 0.4100 0.4250 377,615 -0.00(-0.70%)
Mar 09, 2006 0.4500 0.4500 0.4250 0.4280 134,790 -0.05(-10.83%)
Mar 08, 2006 0.4400 0.5000 0.4250 0.4800 262,707 +0.03(+6.67%)
Mar 07, 2006 0.4500 0.4900 0.4400 0.4500 126,100 -0.02(-4.26%)
Mar 06, 2006 0.5000 0.5000 0.4500 0.4700 260,460 -0.02(-4.08%)
Mar 03, 2006 0.5400 0.5400 0.4800 0.4900 158,800 -0.03(-5.77%)
Mar 02, 2006 0.5600 0.5600 0.4900 0.5200 250,860 -0.05(-8.77%)
Mar 01, 2006 0.5600 0.5700 0.5100 0.5700 216,375 -0.01(-1.72%)
Feb 28, 2006 0.5800 0.6400 0.5600 0.5800 203,895 +0.00(+0.00%)
Feb 27, 2006 0.6000 0.6300 0.5700 0.5800 235,051 +0.02(+3.57%)
Feb 24, 2006 0.5100 0.5900 0.5100 0.5600 488,490 +0.09(+19.15%)
Feb 23, 2006 0.4800 0.4800 0.4400 0.4700 95,832 +0.02(+5.62%)
Feb 22, 2006 0.5400 0.5500 0.4450 0.4450 390,990 -0.09(-16.04%)
Feb 21, 2006 0.5700 0.5700 0.5200 0.5300 444,630 -0.03(-5.36%)
Feb 17, 2006 0.5700 0.6000 0.5600 0.5600 273,750 -0.03(-5.08%)
Feb 16, 2006 0.6000 0.6300 0.5800 0.5900 195,332 -0.01(-1.67%)
Feb 15, 2006 0.6300 0.6300 0.5850 0.6000 95,080 -0.04(-6.25%)
Feb 14, 2006 0.6800 0.7200 0.5800 0.6400 735,924 -0.03(-4.48%)
Feb 13, 2006 0.6700 0.7000 0.6600 0.6700 231,439 +0.02(+3.08%)
Feb 10, 2006 0.6300 0.6500 0.6200 0.6500 197,078 +0.02(+3.17%)
Feb 09, 2006 0.5400 0.6500 0.5400 0.6300 422,030 +0.07(+12.50%)
Feb 08, 2006 0.5900 0.5900 0.4900 0.5600 353,241 -0.05(-8.20%)
Feb 07, 2006 0.6500 0.6800 0.5700 0.6100 490,205 +0.04(+7.02%)
Feb 06, 2006 0.5400 0.6900 0.5200 0.5700 691,291 +0.07(+14.00%)
Feb 03, 2006 0.5190 0.5300 0.4800 0.5000 255,699 +0.02(+4.17%)
Feb 02, 2006 0.4700 0.5000 0.4300 0.4800 151,926 +0.04(+9.09%)
Feb 01, 2006 0.4800 0.4800 0.4100 0.4400 231,554 -0.01(-2.22%)
Jan 31, 2006 0.5100 0.5100 0.4500 0.4500 249,262 -0.06(-11.76%)
Jan 30, 2006 0.5100 0.5300 0.4800 0.5100 424,806 +0.03(+6.25%)
Jan 27, 2006 0.4000 0.4800 0.4000 0.4800 424,963 +0.07(+17.07%)
Jan 26, 2006 0.4400 0.4600 0.4100 0.4100 506,569 +0.00(+0.00%)
Jan 25, 2006 0.3600 0.4100 0.3500 0.4100 286,800 +0.05(+15.49%)
Jan 24, 2006 0.3000 0.3800 0.2900 0.3550 696,450 +0.04(+12.70%)
Jan 23, 2006 0.3300 0.3400 0.2900 0.3150 327,650 -0.01(-1.56%)
Jan 20, 2006 0.2900 0.3400 0.2800 0.3200 511,150 +0.04(+14.29%)
Jan 19, 2006 0.2800 0.3000 0.2700 0.2800 246,800 +0.00(+0.00%)
Jan 18, 2006 0.3100 0.3200 0.2800 0.2800 109,800 -0.02(-6.67%)
Jan 17, 2006 0.3200 0.3300 0.3000 0.3000 78,400 +0.00(+0.00%)
Jan 13, 2006 0.3100 0.3300 0.2800 0.3000 78,100 +0.00(+0.00%)
Jan 12, 2006 0.3100 0.3300 0.3000 0.3000 237,867 -0.01(-3.23%)
Jan 11, 2006 0.3200 0.3200 0.2800 0.3100 129,865 +0.01(+3.33%)
Jan 10, 2006 0.3300 0.3500 0.3000 0.3000 717,988 -0.02(-6.25%)
Jan 09, 2006 0.3500 0.3500 0.3100 0.3200 221,355 -0.01(-3.03%)
Jan 06, 2006 0.3050 0.3700 0.3050 0.3300 356,500 +0.03(+10.00%)
Jan 05, 2006 0.3200 0.3400 0.2800 0.3000 162,870 -0.03(-9.09%)
Jan 04, 2006 0.3000 0.3500 0.2900 0.3300 224,114 +0.03(+10.00%)
Jan 03, 2006 0.3100 0.3400 0.2700 0.3000 144,465 -0.02(-6.25%)
Dec 30, 2005 0.3000 0.3800 0.3000 0.3200 289,209 -0.02(-5.88%)
Dec 29, 2005 0.3300 0.4200 0.3300 0.3400 352,408 +0.02(+6.25%)
Dec 28, 2005 0.3300 0.4500 0.3100 0.3200 343,766 -0.14(-30.43%)
Dec 23, 2005 0.4700 0.4700 0.4400 0.4600 232,950 -0.01(-2.13%)
Dec 22, 2005 0.4700 0.4800 0.4300 0.4700 313,904 +0.02(+4.44%)
Dec 21, 2005 0.3600 0.4500 0.3600 0.4500 419,350 +0.08(+21.62%)
Dec 20, 2005 0.3400 0.3850 0.3300 0.3700 327,284 +0.02(+5.71%)
Dec 19, 2005 0.3700 0.3700 0.3400 0.3500 73,020 +0.00(+0.00%)
Dec 16, 2005 0.2800 0.3500 0.2450 0.3500 353,715 +0.09(+34.62%)
Dec 15, 2005 0.3200 0.3200 0.2600 0.2600 38,160 -0.02(-7.14%)
Dec 14, 2005 0.2800 0.3000 0.2800 0.2800 21,616 -0.05(-15.15%)
Dec 13, 2005 0.3300 0.3300 0.3000 0.3300 34,048 +0.00(+0.00%)
Dec 12, 2005 0.3400 0.3400 0.3100 0.3300 53,250 -0.01(-2.94%)
Dec 09, 2005 0.3550 0.3550 0.3100 0.3400 37,500 +0.00(+0.00%)
Dec 08, 2005 0.3450 0.3600 0.3100 0.3400 170,409 +0.01(+3.03%)
Dec 07, 2005 0.3400 0.3500 0.3300 0.3300 115,193 +0.01(+3.13%)
Dec 06, 2005 0.3200 0.3400 0.3000 0.3200 145,840 +0.02(+6.67%)
Dec 05, 2005 0.2900 0.3000 0.2800 0.3000 26,275 +0.04(+15.38%)
Dec 02, 2005 0.2900 0.3100 0.2600 0.2600 127,433 +0.01(+4.00%)
Dec 01, 2005 0.1900 0.2500 0.1800 0.2500 244,500 +0.07(+38.89%)
Nov 30, 2005 0.1900 0.1900 0.1650 0.1800 172,290 -0.02(-10.00%)
Nov 29, 2005 0.2200 0.2200 0.1900 0.2000 251,539 -0.02(-9.09%)
Nov 28, 2005 0.2400 0.2400 0.2095 0.2200 93,000 -0.01(-4.35%)
Nov 25, 2005 0.2100 0.2500 0.2100 0.2300 95,100 +0.01(+4.55%)
Nov 23, 2005 0.2500 0.2500 0.2200 0.2200 81,720 -0.03(-12.00%)
Nov 22, 2005 0.2400 0.2500 0.2400 0.2500 6,000 +0.00(+0.00%)
Nov 21, 2005 0.2550 0.2700 0.2400 0.2500 147,000 -0.01(-3.85%)
Nov 18, 2005 0.2600 0.2900 0.2500 0.2600 351,750 -0.02(-7.14%)
Nov 17, 2005 0.2800 0.2800 0.2800 0.2800 9,201 +0.02(+5.66%)
Nov 16, 2005 0.2700 0.3000 0.2500 0.2650 121,533 -0.02(-5.36%)
Nov 15, 2005 0.3050 0.3050 0.2800 0.2800 25,300 -0.02(-6.67%)
Nov 14, 2005 0.3300 0.3300 0.3000 0.3000 50,700 -0.01(-3.23%)
Nov 11, 2005 0.3200 0.3300 0.3100 0.3100 148,200 -0.01(-3.13%)
Nov 10, 2005 0.3300 0.3300 0.3200 0.3200 70,000 -0.01(-3.03%)
Nov 09, 2005 0.3500 0.3500 0.3300 0.3300 27,300 -0.01(-2.94%)
Nov 08, 2005 0.4000 0.4000 0.3300 0.3400 234,500 -0.04(-10.53%)
Nov 07, 2005 0.4800 0.4800 0.3800 0.3800 238,100 -0.04(-9.52%)
Nov 04, 2005 0.4900 0.5000 0.4200 0.4200 90,950 -0.05(-10.64%)
Nov 03, 2005 0.5400 0.6500 0.4700 0.4700 127,456 -0.02(-4.08%)
Nov 02, 2005 0.4200 0.5900 0.4200 0.4900 379,750 +0.06(+13.95%)
Nov 01, 2005 0.4250 0.4600 0.4100 0.4300 51,470 +0.02(+3.61%)
Oct 31, 2005 0.4300 0.4400 0.4000 0.4150 183,655 +0.02(+5.06%)
Oct 28, 2005 0.3800 0.4500 0.3300 0.3950 492,176 +0.02(+3.95%)
Oct 27, 2005 0.3600 0.4500 0.3300 0.3800 339,920 +0.02(+5.56%)
Oct 26, 2005 0.3800 0.3800 0.3200 0.3600 40,300 +0.04(+12.50%)
Oct 25, 2005 0.3200 0.3500 0.2800 0.3200 66,190 +0.04(+14.29%)
Oct 24, 2005 0.2500 0.2900 0.2500 0.2800 36,200 +0.01(+3.70%)
Oct 21, 2005 0.3000 0.3000 0.2400 0.2700 61,198 +0.00(+0.00%)
Oct 20, 2005 0.2700 0.3000 0.2700 0.2700 83,000 -0.01(-3.57%)
Oct 19, 2005 0.3000 0.3300 0.2500 0.2800 108,164 -0.02(-6.67%)
Oct 18, 2005 0.3000 0.3000 0.2700 0.3000 93,750 -0.03(-9.09%)
Oct 17, 2005 0.3500 0.3800 0.2800 0.3300 101,550 -0.02(-5.71%)
Oct 14, 2005 0.3300 0.3500 0.3000 0.3500 83,000 +0.02(+6.06%)
Oct 13, 2005 0.3900 0.3900 0.3000 0.3300 115,585 -0.05(-13.16%)
Oct 12, 2005 0.3600 0.3900 0.3000 0.3800 227,033 +0.06(+18.75%)
Oct 11, 2005 0.2700 0.3500 0.2400 0.3200 228,800 +0.07(+28.00%)
Oct 10, 2005 0.3800 0.3800 0.2500 0.2500 290,355 -0.10(-29.58%)
Oct 07, 2005 0.3300 0.3800 0.3000 0.3550 150,500 -0.05(-11.25%)
Oct 06, 2005 0.4000 0.4100 0.3300 0.4000 179,250 -0.02(-4.76%)
Oct 05, 2005 0.4500 0.4700 0.4200 0.4200 116,450 +0.00(+0.00%)
Oct 04, 2005 0.5000 0.5000 0.4200 0.4200 106,350 +0.00(+0.00%)
Oct 03, 2005 0.4100 0.4800 0.4100 0.4200 231,196 +0.01(+2.44%)
Sep 30, 2005 0.4200 0.4200 0.3900 0.4100 71,350 +0.02(+5.13%)
Sep 29, 2005 0.4400 0.4700 0.3900 0.3900 219,490 -0.01(-2.50%)
Sep 28, 2005 0.3900 0.5000 0.3900 0.4000 200,000 +0.00(+0.00%)
Sep 27, 2005 0.4500 0.4500 0.3700 0.4000 79,100 +0.00(+0.00%)
Sep 26, 2005 0.5000 0.5200 0.3900 0.4000 231,000 -0.07(-14.89%)
Sep 23, 2005 0.4700 0.6000 0.3600 0.4700 210,680 +0.04(+9.30%)
Sep 22, 2005 0.4400 0.4500 0.3700 0.4300 26,870 +0.00(+0.00%)
Sep 21, 2005 0.4400 0.4800 0.4100 0.4300 228,620 -0.01(-1.15%)
Sep 20, 2005 0.3700 0.5100 0.3500 0.4350 284,146 +0.07(+17.57%)
Sep 19, 2005 0.4200 0.4400 0.3200 0.3700 141,900 -0.05(-11.90%)
Sep 16, 2005 0.4800 0.4800 0.4200 0.4200 109,600 -0.06(-12.50%)
Sep 15, 2005 0.5900 0.6000 0.4200 0.4800 407,215 -0.07(-12.73%)
Sep 14, 2005 0.6600 0.6700 0.5400 0.5500 146,320 -0.17(-23.61%)
Sep 13, 2005 0.6700 0.7500 0.6700 0.7200 40,500 +0.02(+2.86%)
Sep 12, 2005 0.7000 0.7500 0.6600 0.7000 35,200 +0.00(+0.00%)
Sep 09, 2005 0.6600 0.7200 0.6500 0.7000 63,300 -0.02(-2.78%)
Sep 08, 2005 0.7200 0.7500 0.7000 0.7200 22,000 -0.03(-4.00%)
Sep 07, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 06, 2005 0.7000 0.8000 0.6500 0.7500 51,000 +0.05(+7.14%)
Sep 02, 2005 0.7400 0.7400 0.6300 0.7000 99,728 -0.04(-5.41%)
Sep 01, 2005 0.8000 0.9000 0.6000 0.7400 151,897 -0.06(-7.50%)
Aug 31, 2005 0.9900 0.9900 0.6500 0.8000 134,252 -0.21(-20.79%)
Aug 30, 2005 0.9300 1.070 0.8800 1.010 254,727 +0.11(+12.22%)
Aug 29, 2005 0.5200 0.9200 0.5200 0.9000 231,600 +0.32(+55.17%)
Aug 26, 2005 0.5500 0.5800 0.5350 0.5800 5,500 -0.06(-9.38%)
Aug 25, 2005 0.5800 0.6400 0.5300 0.6400 20,750 +0.04(+6.67%)
Aug 24, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2005 0.7000 0.7500 0.5000 0.6000 128,200 -0.10(-14.29%)
Aug 22, 2005 0.7000 0.7500 0.6700 0.7000 29,000 +0.00(+0.00%)
Aug 19, 2005 0.7000 0.7500 0.6500 0.7000 14,550 +0.00(+0.00%)
Aug 18, 2005 0.6000 0.7000 0.6000 0.7000 16,720 +0.10(+16.67%)
Aug 17, 2005 0.6900 0.7500 0.5700 0.6000 108,700 -0.13(-17.81%)
Aug 16, 2005 0.8000 0.8000 0.7200 0.7300 101,850 -0.08(-10.43%)
Aug 15, 2005 0.7500 0.8250 0.7000 0.8150 40,300 +0.01(+1.87%)
Aug 12, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 11, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 10, 2005 0.7600 0.8000 0.7600 0.8000 4,500 -0.02(-2.44%)
Aug 09, 2005 0.9200 0.9200 0.8000 0.8200 17,332 -0.10(-10.87%)
Aug 08, 2005 0.7600 0.9200 0.7600 0.9200 20,650 -0.01(-1.08%)
Aug 05, 2005 0.8000 0.9300 0.8000 0.9300 28,090 +0.13(+16.25%)
Aug 04, 2005 0.7250 0.8000 0.7000 0.8000 32,000 +0.08(+10.34%)
Aug 03, 2005 0.8200 0.8200 0.6700 0.7250 47,615 -0.09(-11.59%)
Aug 02, 2005 0.8500 0.8500 0.6300 0.8200 80,250 +0.02(+2.50%)
Aug 01, 2005 0.9600 0.9800 0.8000 0.8000 38,450 -0.12(-13.04%)
Jul 29, 2005 0.9400 0.9800 0.9200 0.9200 15,200 +0.02(+2.22%)
Jul 28, 2005 0.9500 1.010 0.9000 0.9000 51,905 +0.04(+4.65%)
Jul 27, 2005 0.5900 0.9500 0.5900 0.8600 117,100 +0.25(+40.98%)
Jul 26, 2005 0.8000 0.9200 0.6000 0.6100 234,830 -0.29(-32.22%)
Jul 25, 2005 0.9000 0.9300 0.8500 0.9000 37,000 -0.03(-3.23%)
Jul 22, 2005 1.000 1.020 0.9300 0.9300 32,600 -0.07(-7.00%)
Jul 21, 2005 1.010 1.010 0.9500 1.000 7,000 -0.01(-0.99%)
Jul 20, 2005 1.000 1.140 0.9800 1.010 48,750 +0.01(+1.00%)
Jul 19, 2005 1.090 1.100 0.9600 1.000 42,000 -0.27(-21.26%)
Jul 18, 2005 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 15, 2005 1.300 1.400 1.270 1.270 37,400 -0.04(-3.05%)
Jul 14, 2005 1.320 1.400 1.300 1.310 28,800 -0.01(-0.76%)
Jul 13, 2005 1.400 1.500 1.320 1.320 39,000 -0.08(-5.71%)
Jul 12, 2005 1.400 1.500 1.320 1.400 38,890 +0.02(+1.45%)
Jul 11, 2005 1.300 1.440 1.270 1.380 93,095 +0.12(+9.52%)
Jul 08, 2005 1.100 1.300 1.100 1.260 59,595 +0.21(+20.00%)
Jul 07, 2005 1.300 1.300 0.9500 1.050 85,175 -0.61(-36.75%)
Jul 06, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 05, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 01, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jun 30, 2005 1.770 1.770 1.650 1.660 6,250 -0.12(-6.74%)
Jun 29, 2005 1.760 1.860 1.650 1.780 30,550 +0.04(+2.30%)
Jun 28, 2005 1.730 1.770 1.650 1.740 36,350 +0.14(+8.75%)
Jun 27, 2005 2.000 2.000 1.600 1.600 13,900 -0.39(-19.60%)
Jun 24, 2005 2.000 2.080 1.850 1.990 16,850 -0.19(-8.72%)
Jun 23, 2005 2.120 2.180 2.000 2.180 29,500 +0.09(+4.31%)
Jun 22, 2005 2.030 2.400 2.030 2.090 99,650 +0.04(+1.95%)
Jun 21, 2005 2.220 2.220 1.950 2.050 23,640 -0.17(-7.66%)
Jun 20, 2005 2.300 2.350 2.100 2.220 113,975 -0.13(-5.53%)
Jun 17, 2005 2.200 2.400 2.100 2.350 67,600 +0.15(+6.82%)
Jun 16, 2005 2.700 2.700 1.950 2.200 123,900 -0.55(-20.00%)
Jun 15, 2005 2.790 2.800 2.550 2.750 63,400 -0.04(-1.43%)
Jun 14, 2005 2.900 3.100 2.720 2.790 104,020 -0.19(-6.38%)
Jun 13, 2005 2.600 2.980 2.600 2.980 127,800 +0.33(+12.45%)
Jun 10, 2005 2.650 2.650 2.050 2.650 57,900 +0.02(+0.76%)
Jun 09, 2005 2.700 2.700 2.600 2.630 14,700 -0.07(-2.59%)
Jun 08, 2005 3.300 3.300 2.550 2.700 110,800 -0.60(-18.18%)
Jun 07, 2005 3.650 4.000 3.300 3.300 146,540 +0.30(+10.00%)
Jun 06, 2005 3.900 4.200 3.000 3.000 31,200 -0.90(-23.08%)
Jun 03, 2005 3.850 4.000 3.850 3.900 24,350 +0.10(+2.63%)
Jun 02, 2005 4.060 4.100 3.750 3.800 23,660 -0.20(-5.00%)
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.