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 )

2.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2006 11.39 12.00 11.10 11.89 49,730 +0.50(+4.39%)
Aug 30, 2006 11.00 11.87 11.00 11.39 36,225 +0.38(+3.45%)
Aug 29, 2006 10.98 11.36 10.85 11.01 50,102 +0.03(+0.27%)
Aug 28, 2006 11.06 11.09 10.98 10.98 21,247 -0.10(-0.90%)
Aug 25, 2006 11.07 11.25 11.01 11.08 23,028 -0.05(-0.45%)
Aug 24, 2006 10.94 11.57 10.94 11.13 24,003 +0.20(+1.83%)
Aug 23, 2006 11.02 11.02 10.91 10.93 13,046 -0.11(-1.00%)
Aug 22, 2006 11.26 11.27 11.03 11.04 17,610 -0.17(-1.52%)
Aug 21, 2006 11.54 11.60 11.08 11.21 36,116 -0.39(-3.36%)
Aug 18, 2006 11.65 11.65 11.52 11.60 28,980 +0.09(+0.78%)
Aug 17, 2006 11.76 11.77 11.47 11.51 31,376 -0.23(-1.96%)
Aug 16, 2006 11.70 11.78 11.62 11.74 23,883 +0.11(+0.90%)
Aug 15, 2006 11.59 11.82 11.40 11.63 27,078 +0.21(+1.88%)
Aug 14, 2006 11.61 11.61 11.35 11.42 19,360 -0.13(-1.13%)
Aug 11, 2006 11.39 11.65 11.37 11.55 28,936 +0.09(+0.79%)
Aug 10, 2006 11.49 11.75 11.39 11.46 30,347 -0.06(-0.52%)
Aug 09, 2006 12.07 12.07 11.48 11.52 49,080 -0.41(-3.44%)
Aug 08, 2006 12.87 12.87 11.90 11.93 54,457 -0.82(-6.43%)
Aug 07, 2006 13.10 13.10 12.69 12.75 61,154 -0.17(-1.32%)
Aug 04, 2006 12.66 13.15 12.64 12.92 124,447 +0.39(+3.11%)
Aug 03, 2006 11.90 12.55 11.84 12.53 108,764 +0.59(+4.94%)
Aug 02, 2006 11.97 12.05 11.83 11.94 51,576 -0.01(-0.08%)
Aug 01, 2006 11.89 12.07 11.65 11.95 104,619 +0.16(+1.36%)
Jul 31, 2006 11.97 12.00 11.56 11.79 113,144 +0.04(+0.34%)
Jul 28, 2006 11.53 11.86 11.52 11.75 140,953 +0.32(+2.80%)
Jul 27, 2006 11.70 12.18 11.41 11.43 129,835 -0.17(-1.47%)
Jul 26, 2006 11.25 11.70 10.91 11.60 90,676 +0.44(+3.94%)
Jul 25, 2006 10.40 11.25 10.29 11.16 128,073 +0.72(+6.90%)
Jul 24, 2006 10.03 10.50 10.01 10.44 110,742 +0.45(+4.51%)
Jul 21, 2006 10.04 10.04 9.860 9.990 42,568 -0.04(-0.40%)
Jul 20, 2006 10.10 10.35 9.800 10.03 88,812 -0.09(-0.89%)
Jul 19, 2006 9.630 10.40 9.300 10.12 210,956 +0.67(+7.09%)
Jul 18, 2006 9.550 9.650 9.270 9.450 186,626 +0.04(+0.43%)
Jul 17, 2006 9.700 9.710 9.320 9.410 99,448 -0.33(-3.39%)
Jul 14, 2006 10.00 10.13 9.720 9.740 67,558 -0.27(-2.70%)
Jul 13, 2006 10.11 10.22 9.990 10.01 43,756 -0.16(-1.57%)
Jul 12, 2006 10.02 10.25 10.02 10.17 24,608 +0.07(+0.69%)
Jul 11, 2006 10.10 10.15 10.02 10.10 27,952 +0.00(+0.00%)
Jul 10, 2006 10.20 10.22 10.03 10.10 33,337 -0.06(-0.59%)
Jul 07, 2006 10.19 10.32 10.15 10.16 45,991 -0.09(-0.88%)
Jul 06, 2006 10.22 10.47 10.12 10.25 39,145 +0.03(+0.29%)
Jul 05, 2006 10.36 10.82 10.07 10.22 50,958 -0.23(-2.20%)
Jul 03, 2006 10.63 10.75 10.45 10.45 37,757 -0.08(-0.76%)
Jun 30, 2006 10.20 10.53 9.990 10.53 1,594,687 +0.36(+3.54%)
Jun 29, 2006 10.12 10.25 9.800 10.17 104,600 +0.12(+1.19%)
Jun 28, 2006 10.03 10.13 9.970 10.05 39,894 +0.05(+0.50%)
Jun 27, 2006 10.41 10.44 9.980 10.00 72,010 -0.47(-4.49%)
Jun 26, 2006 9.990 10.47 9.990 10.47 73,900 +0.47(+4.70%)
Jun 23, 2006 10.00 10.07 9.960 10.00 62,762 -0.06(-0.60%)
Jun 22, 2006 9.950 10.14 9.930 10.06 48,952 +0.07(+0.70%)
Jun 21, 2006 9.970 10.16 9.950 9.990 91,079 +0.00(+0.00%)
Jun 20, 2006 9.970 10.14 9.890 9.990 53,205 +0.02(+0.21%)
Jun 19, 2006 10.14 10.16 9.930 9.969 113,159 -0.14(-1.40%)
Jun 16, 2006 10.36 10.36 9.980 10.11 226,443 -0.24(-2.32%)
Jun 15, 2006 10.02 10.40 10.02 10.35 88,961 +0.48(+4.86%)
Jun 14, 2006 9.720 10.00 9.700 9.870 82,255 +0.13(+1.33%)
Jun 13, 2006 9.990 10.19 9.730 9.740 181,927 -0.35(-3.47%)
Jun 12, 2006 10.05 10.24 9.880 10.09 115,616 +0.09(+0.90%)
Jun 09, 2006 10.27 10.41 10.00 10.00 83,590 -0.27(-2.63%)
Jun 08, 2006 10.11 10.35 9.870 10.27 115,988 +0.08(+0.79%)
Jun 07, 2006 9.850 10.35 9.760 10.19 120,546 +0.34(+3.45%)
Jun 06, 2006 9.990 9.990 9.700 9.850 137,469 -0.07(-0.71%)
Jun 05, 2006 10.44 10.53 9.920 9.920 100,366 -0.54(-5.16%)
Jun 02, 2006 10.58 10.86 10.27 10.46 85,682 -0.05(-0.48%)
Jun 01, 2006 10.65 10.65 10.34 10.51 135,028 -0.19(-1.78%)
May 31, 2006 10.78 10.79 10.56 10.70 89,398 -0.06(-0.56%)
May 30, 2006 11.29 11.34 10.75 10.76 85,681 -0.63(-5.53%)
May 26, 2006 11.49 11.49 11.03 11.39 111,267 +0.11(+0.98%)
May 25, 2006 11.75 11.75 11.16 11.28 149,801 -0.47(-4.00%)
May 24, 2006 11.32 11.89 10.80 11.75 206,330 +0.45(+3.98%)
May 23, 2006 11.80 11.89 11.19 11.30 118,833 -0.41(-3.50%)
May 22, 2006 10.98 11.79 10.98 11.71 151,884 +0.57(+5.12%)
May 19, 2006 11.13 11.53 11.00 11.14 114,392 +0.09(+0.81%)
May 18, 2006 10.45 11.20 10.40 11.05 127,361 +0.72(+6.97%)
May 17, 2006 10.34 10.55 10.25 10.33 93,941 -0.02(-0.19%)
May 16, 2006 10.38 10.45 10.30 10.35 38,848 +0.06(+0.58%)
May 15, 2006 10.39 10.46 10.29 10.29 61,344 -0.20(-1.91%)
May 12, 2006 10.56 10.91 10.44 10.49 152,015 -0.10(-0.94%)
May 11, 2006 11.14 11.20 10.59 10.59 131,142 -0.51(-4.59%)
May 10, 2006 11.21 11.27 11.03 11.10 59,787 -0.17(-1.51%)
May 09, 2006 11.64 11.85 11.22 11.27 94,915 -0.43(-3.68%)
May 08, 2006 11.81 11.87 11.42 11.70 74,529 -0.10(-0.85%)
May 05, 2006 11.20 11.98 11.20 11.80 156,603 +0.67(+6.02%)
May 04, 2006 11.00 11.15 10.68 11.13 66,707 +0.10(+0.91%)
May 03, 2006 11.23 11.25 10.74 11.03 161,126 -0.26(-2.30%)
May 02, 2006 10.83 11.33 10.59 11.29 144,361 +0.44(+4.06%)
May 01, 2006 11.83 11.91 10.71 10.85 321,117 -0.96(-8.13%)
Apr 28, 2006 11.74 11.99 11.36 11.81 367,500 +0.12(+1.03%)
Apr 27, 2006 10.37 11.87 10.28 11.69 534,527 +1.29(+12.40%)
Apr 26, 2006 10.17 10.72 10.11 10.40 638,219 +0.20(+1.96%)
Apr 25, 2006 9.760 10.24 9.440 10.20 371,943 +0.81(+8.63%)
Apr 24, 2006 9.580 9.580 9.300 9.390 291,523 -0.17(-1.78%)
Apr 21, 2006 9.660 9.670 9.500 9.560 144,762 +0.09(+0.95%)
Apr 20, 2006 9.350 9.500 9.290 9.470 135,947 +0.12(+1.28%)
Apr 19, 2006 9.040 9.380 9.030 9.350 261,424 -0.30(-3.11%)
Apr 18, 2006 9.340 9.680 9.340 9.650 191,913 +0.27(+2.88%)
Apr 17, 2006 9.750 9.780 9.330 9.380 173,599 -0.38(-3.89%)
Apr 13, 2006 10.00 10.06 9.700 9.760 169,027 -0.24(-2.40%)
Apr 12, 2006 9.800 10.01 9.750 10.00 113,020 +0.20(+2.04%)
Apr 11, 2006 10.14 10.20 9.750 9.800 197,031 -0.25(-2.49%)
Apr 10, 2006 9.770 10.19 9.760 10.05 261,334 +0.23(+2.34%)
Apr 07, 2006 9.920 10.00 9.780 9.820 119,227 -0.10(-1.01%)
Apr 06, 2006 9.880 10.07 9.800 9.920 150,137 +0.04(+0.40%)
Apr 05, 2006 9.890 10.00 9.750 9.880 165,032 +0.04(+0.41%)
Apr 04, 2006 9.990 10.09 9.730 9.840 235,072 -0.15(-1.50%)
Apr 03, 2006 10.39 10.50 9.750 9.990 626,460 -0.84(-7.76%)
Mar 31, 2006 10.50 10.90 10.25 10.83 222,861 +0.34(+3.24%)
Mar 30, 2006 10.80 10.85 10.38 10.49 305,780 -0.31(-2.87%)
Mar 29, 2006 11.42 11.50 10.60 10.80 540,245 -0.52(-4.59%)
Mar 28, 2006 10.90 12.04 10.50 11.32 1,548,176 -2.16(-16.02%)
Mar 27, 2006 13.05 13.84 13.05 13.48 277,414 +0.38(+2.90%)
Mar 24, 2006 13.00 13.10 12.85 13.10 44,585 +0.07(+0.54%)
Mar 23, 2006 13.09 13.09 12.96 13.03 107,500 +0.00(+0.00%)
Mar 22, 2006 13.39 13.39 12.80 13.03 77,700 +0.23(+1.80%)
Mar 21, 2006 13.30 13.47 12.77 12.80 93,447 -0.49(-3.69%)
Mar 20, 2006 13.34 13.49 12.76 13.29 179,672 -0.14(-1.04%)
Mar 17, 2006 12.70 13.47 12.63 13.43 267,196 +0.76(+6.00%)
Mar 16, 2006 12.92 12.92 12.65 12.67 100,570 -0.23(-1.78%)
Mar 15, 2006 12.60 12.99 12.53 12.90 129,039 +0.41(+3.28%)
Mar 14, 2006 12.49 12.83 12.47 12.49 132,332 -0.02(-0.16%)
Mar 13, 2006 12.55 13.05 12.49 12.51 131,778 -0.01(-0.08%)
Mar 10, 2006 12.48 12.83 12.48 12.52 97,701 +0.04(+0.32%)
Mar 09, 2006 13.32 13.62 12.48 12.48 198,460 -0.92(-6.87%)
Mar 08, 2006 12.44 13.60 12.34 13.40 272,438 +0.96(+7.72%)
Mar 07, 2006 12.69 12.75 12.44 12.44 84,742 -0.29(-2.28%)
Mar 06, 2006 13.09 13.13 12.70 12.73 122,130 -0.32(-2.45%)
Mar 03, 2006 13.19 13.32 12.90 13.05 153,907 -0.14(-1.06%)
Mar 02, 2006 13.70 13.73 12.79 13.19 276,794 -0.55(-4.00%)
Mar 01, 2006 14.06 14.16 13.70 13.74 130,517 -0.28(-2.00%)
Feb 28, 2006 14.30 14.47 13.80 14.02 88,373 -0.28(-1.96%)
Feb 27, 2006 14.03 14.48 14.01 14.30 123,157 +0.27(+1.92%)
Feb 24, 2006 14.10 14.10 13.52 14.03 122,350 -0.09(-0.64%)
Feb 23, 2006 14.26 14.28 14.04 14.12 90,465 -0.14(-0.98%)
Feb 22, 2006 14.12 14.40 14.10 14.26 113,571 +0.11(+0.78%)
Feb 21, 2006 14.98 15.08 14.00 14.15 259,094 -0.65(-4.39%)
Feb 17, 2006 14.99 15.16 14.50 14.80 202,090 -0.19(-1.27%)
Feb 16, 2006 15.00 15.86 14.90 14.99 633,400 +0.04(+0.27%)
Feb 15, 2006 13.08 15.13 13.08 14.95 1,116,084 +2.14(+16.71%)
Feb 14, 2006 12.40 12.83 12.35 12.81 325,959 +0.47(+3.81%)
Feb 13, 2006 12.20 12.89 12.08 12.34 282,811 +0.13(+1.06%)
Feb 10, 2006 12.71 12.77 12.20 12.21 238,841 -0.33(-2.63%)
Feb 09, 2006 13.31 13.40 12.50 12.54 335,829 -0.80(-6.00%)
Feb 08, 2006 12.18 13.70 11.69 13.34 680,870 +1.13(+9.25%)
Feb 07, 2006 13.14 13.14 12.18 12.21 423,860 -0.99(-7.50%)
Feb 06, 2006 13.45 13.64 12.84 13.20 381,176 -0.23(-1.71%)
Feb 03, 2006 14.00 14.01 13.28 13.43 354,742 -0.60(-4.28%)
Feb 02, 2006 14.68 14.76 13.95 14.03 236,215 -0.65(-4.43%)
Feb 01, 2006 14.77 14.88 14.25 14.68 216,331 -0.05(-0.34%)
Jan 31, 2006 15.40 15.75 14.13 14.73 592,893 +2.69(+22.36%)
Jan 30, 2006 12.99 12.99 12.03 12.04 640,335 -1.11(-8.42%)
Jan 27, 2006 13.16 13.41 12.86 13.15 100,300 -0.02(-0.15%)
Jan 26, 2006 13.22 13.34 13.02 13.16 202,910 -0.02(-0.15%)
Jan 25, 2006 12.90 13.41 12.82 13.18 209,140 +0.25(+1.93%)
Jan 24, 2006 12.57 13.11 12.56 12.93 223,006 +0.45(+3.59%)
Jan 23, 2006 12.96 13.44 12.48 12.49 451,365 -0.48(-3.70%)
Jan 20, 2006 13.26 13.56 12.87 12.97 397,320 -0.34(-2.55%)
Jan 19, 2006 13.26 13.40 13.12 13.31 226,226 +0.15(+1.17%)
Jan 18, 2006 13.52 13.70 12.98 13.15 347,712 -0.58(-4.24%)
Jan 17, 2006 14.14 14.30 13.60 13.73 295,232 -0.54(-3.77%)
Jan 13, 2006 14.25 14.40 14.11 14.27 145,466 +0.12(+0.86%)
Jan 12, 2006 14.11 14.55 14.11 14.15 213,250 +0.01(+0.05%)
Jan 11, 2006 14.81 14.82 14.08 14.14 381,793 -0.42(-2.90%)
Jan 10, 2006 14.72 14.80 14.40 14.57 289,603 +0.12(+0.84%)
Jan 09, 2006 14.07 15.12 13.98 14.44 765,756 +0.94(+6.97%)
Jan 06, 2006 13.81 14.07 13.44 13.50 374,701 -0.31(-2.22%)
Jan 05, 2006 13.70 14.07 13.29 13.81 432,348 +0.08(+0.56%)
Jan 04, 2006 12.96 13.85 12.76 13.73 528,625 +0.82(+6.34%)
Jan 03, 2006 12.95 13.31 12.22 12.92 626,615 -0.01(-0.10%)
Dec 30, 2005 13.11 13.12 12.83 12.93 414,905 -0.20(-1.56%)
Dec 29, 2005 13.13 13.26 12.88 13.13 432,496 +0.02(+0.15%)
Dec 28, 2005 13.97 14.08 12.80 13.11 1,406,875 -0.86(-6.14%)
Dec 27, 2005 15.01 15.02 13.89 13.97 968,500 -0.72(-4.88%)
Dec 23, 2005 14.58 15.26 14.09 14.69 2,494,320 +0.95(+6.89%)
Dec 22, 2005 15.23 15.28 13.60 13.74 4,613,602 -11.15(-44.79%)
Dec 21, 2005 23.98 25.85 23.98 24.89 714,750 +5.69(+29.63%)
Dec 20, 2005 19.31 19.33 18.52 19.20 539,762 -0.11(-0.56%)
Dec 19, 2005 20.07 20.28 19.08 19.31 502,812 -0.74(-3.70%)
Dec 16, 2005 19.26 20.10 19.12 20.05 337,638 +1.01(+5.31%)
Dec 15, 2005 19.40 19.56 18.56 19.04 346,077 -0.36(-1.88%)
Dec 14, 2005 20.01 20.13 19.30 19.40 231,351 -0.57(-2.85%)
Dec 13, 2005 20.24 20.48 19.55 19.97 371,148 -0.13(-0.64%)
Dec 12, 2005 20.80 20.83 19.84 20.10 457,922 -0.37(-1.81%)
Dec 09, 2005 20.77 21.03 20.29 20.47 1,519,271 +0.93(+4.78%)
Dec 08, 2005 19.38 19.72 19.20 19.54 508,668 +0.16(+0.83%)
Dec 07, 2005 19.52 20.13 19.27 19.38 257,667 -0.01(-0.07%)
Dec 06, 2005 19.84 20.13 18.88 19.39 423,461 -0.40(-2.01%)
Dec 05, 2005 19.60 19.83 19.06 19.79 620,628 +1.68(+9.30%)
Dec 02, 2005 18.06 18.37 17.89 18.11 83,061 -0.01(-0.07%)
Dec 01, 2005 17.29 18.40 17.12 18.12 266,387 +0.86(+5.01%)
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%)
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.