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 )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Mar 31, 2010 1.850 1.850 1.810 1.830 11,731 +0.00(+0.00%)
Mar 30, 2010 1.797 1.850 1.690 1.830 48,231 +0.02(+1.10%)
Mar 29, 2010 1.830 1.900 1.790 1.810 29,931 -0.05(-2.69%)
Mar 26, 2010 1.900 1.900 1.820 1.860 20,741 -0.02(-1.06%)
Mar 25, 2010 1.870 1.940 1.860 1.880 31,990 +0.01(+0.53%)
Mar 24, 2010 1.880 1.940 1.813 1.870 17,811 -0.03(-1.58%)
Mar 23, 2010 1.910 1.910 1.830 1.900 47,751 +0.00(+0.00%)
Mar 22, 2010 1.950 1.950 1.797 1.900 54,061 -0.05(-2.56%)
Mar 19, 2010 1.840 1.970 1.790 1.950 73,396 +0.16(+8.94%)
Mar 18, 2010 1.800 1.850 1.750 1.790 33,561 +0.03(+1.70%)
Mar 17, 2010 1.750 1.820 1.740 1.760 33,220 -0.02(-1.12%)
Mar 16, 2010 1.670 1.800 1.670 1.780 49,110 +0.07(+4.09%)
Mar 15, 2010 1.706 1.790 1.680 1.710 45,516 -0.04(-2.29%)
Mar 12, 2010 1.760 1.770 1.700 1.750 58,750 -0.03(-1.69%)
Mar 11, 2010 1.760 1.790 1.670 1.780 105,214 +0.04(+2.30%)
Mar 10, 2010 1.590 1.750 1.590 1.740 77,130 +0.16(+10.13%)
Mar 09, 2010 1.530 1.580 1.490 1.580 101,152 +0.08(+5.33%)
Mar 08, 2010 1.360 1.600 1.360 1.500 201,627 +0.11(+7.91%)
Mar 05, 2010 1.360 1.400 1.350 1.390 39,000 +0.03(+2.21%)
Mar 04, 2010 1.320 1.382 1.320 1.360 19,860 +0.02(+1.48%)
Mar 03, 2010 1.370 1.400 1.330 1.340 31,489 -0.01(-0.73%)
Mar 02, 2010 1.300 1.350 1.300 1.350 10,793 -0.03(-2.17%)
Mar 01, 2010 1.260 1.410 1.250 1.380 57,629 +0.10(+7.81%)
Feb 26, 2010 1.290 1.450 1.270 1.280 130,600 -0.04(-3.04%)
Feb 25, 2010 1.360 1.380 1.310 1.320 30,475 -0.10(-7.04%)
Feb 24, 2010 1.400 1.420 1.330 1.420 16,655 -0.01(-0.70%)
Feb 23, 2010 1.440 1.440 1.400 1.430 135,723 -0.01(-0.69%)
Feb 22, 2010 1.430 1.440 1.400 1.440 42,251 +0.02(+1.40%)
Feb 19, 2010 1.410 1.450 1.410 1.420 83,060 +0.00(+0.00%)
Feb 18, 2010 1.400 1.430 1.380 1.420 33,418 +0.02(+1.44%)
Feb 17, 2010 1.390 1.400 1.370 1.400 28,935 +0.01(+0.81%)
Feb 16, 2010 1.330 1.430 1.320 1.389 15,380 +0.00(+0.00%)
Feb 12, 2010 1.310 1.389 1.389 1.389 5,200 -0.00(-0.09%)
Feb 11, 2010 1.330 1.400 1.300 1.390 44,931 +0.03(+2.20%)
Feb 10, 2010 1.250 1.400 1.250 1.360 25,780 +0.04(+3.04%)
Feb 09, 2010 1.190 1.320 1.190 1.320 31,895 +0.02(+1.54%)
Feb 08, 2010 1.320 1.390 1.300 1.300 16,456 -0.02(-1.52%)
Feb 05, 2010 1.320 1.320 1.280 1.320 49,665 -0.01(-0.75%)
Feb 04, 2010 1.320 1.350 1.250 1.330 73,162 +0.00(+0.00%)
Feb 03, 2010 1.310 1.360 1.310 1.330 91,825 +0.02(+1.53%)
Feb 02, 2010 1.320 1.320 1.270 1.310 71,756 -0.01(-0.76%)
Feb 01, 2010 1.180 1.340 1.180 1.320 125,356 +0.12(+10.00%)
Jan 29, 2010 1.200 1.250 1.180 1.200 13,750 +0.00(+0.00%)
Jan 28, 2010 1.200 1.290 1.160 1.200 19,120 -0.06(-4.75%)
Jan 27, 2010 1.330 1.330 1.230 1.260 56,228 -0.03(-2.33%)
Jan 26, 2010 1.310 1.321 1.280 1.290 43,960 -0.05(-3.73%)
Jan 25, 2010 1.340 1.350 1.320 1.340 5,032 +0.02(+1.52%)
Jan 22, 2010 1.300 1.350 1.300 1.320 20,185 +0.01(+0.76%)
Jan 21, 2010 1.370 1.430 1.300 1.310 25,319 -0.03(-2.24%)
Jan 20, 2010 1.350 1.440 1.290 1.340 36,563 -0.05(-3.60%)
Jan 19, 2010 1.440 1.440 1.370 1.390 33,180 -0.05(-3.47%)
Jan 15, 2010 1.440 1.440 1.440 1.440 177,300 +0.01(+0.70%)
Jan 14, 2010 1.390 1.450 1.360 1.430 24,079 +0.00(+0.00%)
Jan 13, 2010 1.440 1.440 1.290 1.430 64,648 +0.00(+0.00%)
Jan 12, 2010 1.450 1.450 1.360 1.430 43,203 -0.02(-1.38%)
Jan 11, 2010 1.450 1.470 1.360 1.450 190,087 +0.05(+3.57%)
Jan 08, 2010 1.290 1.450 1.290 1.400 334,827 +0.11(+8.53%)
Jan 07, 2010 1.230 1.300 1.200 1.290 115,172 +0.08(+6.61%)
Jan 06, 2010 1.200 1.250 1.160 1.210 89,023 +0.05(+4.31%)
Jan 05, 2010 1.200 1.220 1.160 1.160 23,261 -0.04(-3.33%)
Jan 04, 2010 1.160 1.250 1.160 1.200 29,190 +0.04(+3.45%)
Dec 31, 2009 1.130 1.160 1.160 1.160 23,700 +0.02(+1.75%)
Dec 30, 2009 1.130 1.140 1.120 1.140 25,512 +0.00(+0.00%)
Dec 29, 2009 1.130 1.160 1.120 1.140 22,177 -0.01(-0.87%)
Dec 28, 2009 1.170 1.240 1.130 1.150 50,169 -0.05(-4.17%)
Dec 24, 2009 1.190 1.270 1.160 1.200 26,018 +0.01(+0.84%)
Dec 23, 2009 1.240 1.240 1.180 1.190 19,681 -0.02(-1.65%)
Dec 22, 2009 1.240 1.240 1.200 1.210 47,770 -0.03(-2.42%)
Dec 21, 2009 1.250 1.290 1.226 1.240 22,476 -0.03(-2.36%)
Dec 18, 2009 1.190 1.290 1.120 1.270 88,731 +0.11(+9.48%)
Dec 17, 2009 1.160 1.230 1.160 1.160 114,826 -0.02(-1.69%)
Dec 16, 2009 1.180 1.210 1.150 1.180 42,500 +0.03(+2.60%)
Dec 15, 2009 1.164 1.212 1.150 1.150 13,647 -0.06(-4.90%)
Dec 14, 2009 1.120 1.230 1.110 1.209 127,388 +0.05(+4.26%)
Dec 11, 2009 1.220 1.260 1.150 1.160 93,948 -0.08(-6.45%)
Dec 10, 2009 1.220 1.300 1.200 1.240 95,755 +0.03(+2.48%)
Dec 09, 2009 1.200 1.250 1.100 1.210 92,342 -0.01(-0.82%)
Dec 08, 2009 1.210 1.230 1.200 1.220 57,521 -0.02(-1.61%)
Dec 07, 2009 1.230 1.250 1.200 1.240 22,505 -0.03(-2.36%)
Dec 04, 2009 1.250 1.298 1.190 1.270 152,905 +0.00(+0.00%)
Dec 03, 2009 1.300 1.320 1.242 1.270 121,150 -0.03(-2.30%)
Dec 02, 2009 1.260 1.350 1.230 1.300 113,668 +0.01(+0.77%)
Dec 01, 2009 1.330 1.330 1.250 1.290 42,877 -0.04(-3.01%)
Nov 30, 2009 1.330 1.850 1.250 1.330 44,400 +0.00(+0.00%)
Nov 27, 2009 1.280 1.350 1.220 1.330 67,752 +0.08(+6.40%)
Nov 25, 2009 1.180 1.290 1.150 1.250 97,453 +0.05(+4.17%)
Nov 24, 2009 1.450 1.450 1.030 1.200 477,932 -0.18(-13.04%)
Nov 23, 2009 1.340 1.480 1.200 1.380 461,794 +0.10(+7.81%)
Nov 20, 2009 1.140 1.300 1.060 1.280 312,931 +0.20(+18.52%)
Nov 19, 2009 1.160 1.250 1.020 1.080 280,799 -0.01(-0.92%)
Nov 18, 2009 0.9700 1.150 0.8300 1.090 207,961 +0.17(+18.48%)
Nov 17, 2009 0.8900 0.9300 0.7700 0.9200 138,450 +0.10(+12.20%)
Nov 16, 2009 0.8900 0.8900 0.8000 0.8200 127,564 -0.04(-4.65%)
Nov 13, 2009 0.6800 0.8600 0.6800 0.8600 216,143 +0.16(+22.86%)
Nov 12, 2009 0.7000 0.7900 0.6500 0.7000 152,506 +0.01(+1.45%)
Nov 11, 2009 0.6500 0.7000 0.6300 0.6900 28,540 +0.06(+9.87%)
Nov 10, 2009 0.6800 0.6800 0.6280 0.6280 26,081 -0.06(-8.99%)
Nov 09, 2009 0.6000 0.7200 0.5300 0.6900 117,860 +0.08(+13.11%)
Nov 06, 2009 0.5500 0.6800 0.5500 0.6100 81,056 +0.03(+5.17%)
Nov 05, 2009 0.6000 0.6000 0.5550 0.5800 39,324 -0.02(-3.33%)
Nov 04, 2009 0.6001 0.6300 0.6000 0.6000 48,689 -0.01(-1.64%)
Nov 03, 2009 0.5812 0.6200 0.5800 0.6100 17,860 +0.04(+7.02%)
Nov 02, 2009 0.5000 0.6300 0.4950 0.5700 43,615 +0.04(+7.55%)
Oct 30, 2009 0.5600 0.5901 0.5300 0.5300 24,496 -0.02(-3.64%)
Oct 29, 2009 0.5500 0.5999 0.5500 0.5500 6,605 -0.02(-3.51%)
Oct 28, 2009 0.6100 0.6100 0.5700 0.5700 20,600 -0.08(-12.31%)
Oct 27, 2009 0.5800 0.6500 0.5600 0.6500 51,557 +0.08(+14.04%)
Oct 26, 2009 0.5500 0.6100 0.5500 0.5700 4,892 -0.01(-0.87%)
Oct 23, 2009 0.5800 0.6000 0.5750 0.5750 40,392 +0.00(+0.00%)
Oct 22, 2009 0.5500 0.6000 0.5500 0.5750 115,493 +0.01(+2.68%)
Oct 21, 2009 0.5890 0.5900 0.5500 0.5600 47,475 -0.01(-1.75%)
Oct 20, 2009 0.5890 0.5900 0.5500 0.5700 44,577 +0.00(+0.00%)
Oct 19, 2009 0.5000 0.5800 0.5000 0.5700 63,851 +0.03(+5.56%)
Oct 16, 2009 0.5300 0.5400 0.4900 0.5400 31,280 +0.02(+3.83%)
Oct 15, 2009 0.4700 0.5290 0.4700 0.5201 50,429 +0.06(+13.04%)
Oct 14, 2009 0.4500 0.5199 0.4500 0.4601 34,100 +0.01(+2.22%)
Oct 13, 2009 0.4700 0.5099 0.4500 0.4501 33,009 -0.02(-4.23%)
Oct 12, 2009 0.4800 0.5000 0.4600 0.4700 58,609 -0.03(-6.02%)
Oct 09, 2009 0.4700 0.5300 0.4700 0.5001 24,531 +0.01(+3.07%)
Oct 08, 2009 0.4700 0.5199 0.4700 0.4852 20,900 -0.01(-2.96%)
Oct 07, 2009 0.4601 0.5000 0.4500 0.5000 35,614 +0.03(+6.38%)
Oct 06, 2009 0.4500 0.5500 0.4500 0.4700 101,258 +0.03(+6.82%)
Oct 05, 2009 0.5300 0.5890 0.4400 0.4400 46,530 -0.05(-10.20%)
Oct 02, 2009 0.5000 0.5500 0.4700 0.4900 73,663 -0.10(-16.95%)
Oct 01, 2009 0.6300 0.6300 0.5900 0.5900 46,418 +0.02(+3.51%)
Sep 30, 2009 0.6600 0.6600 0.5700 0.5700 31,224 -0.06(-9.52%)
Sep 29, 2009 0.6200 0.6600 0.6012 0.6300 72,199 +0.01(+1.34%)
Sep 28, 2009 0.6200 0.6869 0.6200 0.6217 1,191 +0.00(+0.27%)
Sep 25, 2009 0.6300 0.6900 0.6200 0.6200 15,442 -0.01(-1.59%)
Sep 24, 2009 0.6200 0.6700 0.6200 0.6300 37,556 -0.00(-0.24%)
Sep 23, 2009 0.6200 0.6900 0.6200 0.6315 2,217 +0.01(+1.20%)
Sep 22, 2009 0.6800 0.6800 0.6200 0.6240 29,697 +0.02(+4.00%)
Sep 21, 2009 0.6500 0.7000 0.6000 0.6000 33,238 -0.01(-1.64%)
Sep 18, 2009 0.6800 0.7000 0.6000 0.6100 36,384 -0.08(-11.59%)
Sep 17, 2009 0.7200 0.7299 0.6704 0.6900 4,533 -0.03(-4.18%)
Sep 16, 2009 0.7600 0.7700 0.7200 0.7201 24,923 +0.00(+0.01%)
Sep 15, 2009 0.7800 0.7800 0.7200 0.7200 19,899 -0.07(-8.86%)
Sep 14, 2009 0.7600 0.8100 0.6800 0.7900 47,633 +0.11(+16.18%)
Sep 11, 2009 0.6200 0.6900 0.6200 0.6800 66,202 +0.10(+17.65%)
Sep 10, 2009 0.5800 0.6000 0.5599 0.5780 23,460 +0.01(+1.40%)
Sep 09, 2009 0.5589 0.5700 0.5300 0.5700 30,547 +0.01(+1.79%)
Sep 08, 2009 0.4700 0.5900 0.4700 0.5600 270,021 +0.09(+18.39%)
Sep 04, 2009 0.4000 0.4860 0.4000 0.4730 23,968 +0.07(+18.25%)
Sep 03, 2009 0.3820 0.4220 0.3801 0.4000 5,445 -0.01(-3.50%)
Sep 02, 2009 0.4201 0.4300 0.4145 0.4145 8,558 -0.01(-1.31%)
Sep 01, 2009 0.4599 0.4600 0.4125 0.4200 9,452 -0.04(-8.70%)
Aug 31, 2009 0.4800 0.4800 0.4600 0.4600 14,867 -0.03(-6.12%)
Aug 28, 2009 0.4800 0.4900 0.4700 0.4900 38,285 +0.01(+2.08%)
Aug 27, 2009 0.4300 0.5000 0.3600 0.4800 56,259 +0.06(+14.29%)
Aug 26, 2009 0.9600 0.9600 0.3600 0.4200 10,530 -0.03(-6.67%)
Aug 25, 2009 0.4300 0.5000 0.3823 0.4500 31,126 +0.04(+10.29%)
Aug 24, 2009 0.4600 0.4600 0.3600 0.4080 62,510 -0.05(-11.29%)
Aug 21, 2009 0.4700 0.4800 0.4300 0.4599 101,143 -0.08(-14.83%)
Aug 20, 2009 0.5000 0.5500 0.4930 0.5400 10,530 +0.06(+12.45%)
Aug 19, 2009 0.4500 0.5500 0.4500 0.4802 23,949 +0.02(+4.39%)
Aug 18, 2009 0.4900 0.5253 0.4500 0.4600 11,558 -0.03(-6.12%)
Aug 17, 2009 0.5600 0.5600 0.4900 0.4900 37,656 -0.07(-12.50%)
Aug 14, 2009 0.5600 0.6400 0.5600 0.5600 7,457 -0.03(-5.88%)
Aug 13, 2009 0.5404 0.6400 0.5404 0.5950 59,310 -0.01(-0.83%)
Aug 12, 2009 0.6000 0.6000 0.5000 0.6000 12,523 +0.00(+0.00%)
Aug 11, 2009 0.5400 0.6000 0.5400 0.6000 32,546 +0.08(+15.38%)
Aug 10, 2009 0.5400 0.6200 0.4885 0.5200 23,750 -0.08(-13.33%)
Aug 07, 2009 0.4500 0.6400 0.4500 0.6000 31,061 +0.10(+20.00%)
Aug 06, 2009 0.5400 0.6000 0.5000 0.5000 103,848 -0.03(-5.66%)
Aug 05, 2009 0.4600 0.5500 0.4600 0.5300 81,306 +0.07(+15.22%)
Aug 04, 2009 0.5000 0.5010 0.4600 0.4600 12,200 -0.05(-9.80%)
Aug 03, 2009 0.4398 0.5600 0.4220 0.5100 68,453 +0.10(+24.30%)
Jul 31, 2009 0.3900 0.4600 0.3900 0.4103 34,633 +0.02(+5.21%)
Jul 30, 2009 0.3700 0.4600 0.3700 0.3900 43,934 -0.06(-13.33%)
Jul 29, 2009 0.3600 0.4500 0.3600 0.4500 10,263 +0.03(+7.14%)
Jul 28, 2009 0.3800 0.4610 0.3800 0.4200 15,611 -0.03(-6.67%)
Jul 27, 2009 0.4000 0.4687 0.3210 0.4500 191,085 +0.04(+9.49%)
Jul 24, 2009 0.4500 0.4500 0.3200 0.4110 198,859 +0.02(+5.38%)
Jul 23, 2009 0.4101 0.4200 0.3900 0.3900 18,780 -0.04(-9.32%)
Jul 22, 2009 0.3998 0.4700 0.3500 0.4301 14,783 +0.05(+13.18%)
Jul 21, 2009 0.3500 0.4000 0.3500 0.3800 3,249 +0.01(+2.70%)
Jul 20, 2009 0.3809 0.3880 0.3500 0.3700 12,853 +0.00(+0.00%)
Jul 17, 2009 0.3900 0.4000 0.3600 0.3700 8,413 -0.02(-5.13%)
Jul 16, 2009 0.3900 0.4200 0.3800 0.3900 11,500 +0.01(+2.63%)
Jul 15, 2009 0.4000 0.4500 0.3800 0.3800 22,534 -0.01(-2.54%)
Jul 14, 2009 0.4026 0.4050 0.3800 0.3899 7,600 -0.02(-5.00%)
Jul 13, 2009 0.4100 0.4300 0.4100 0.4104 1,911 -0.05(-10.78%)
Jul 10, 2009 0.3600 0.4800 0.3600 0.4600 11,300 +0.00(+0.09%)
Jul 09, 2009 0.4200 0.4596 0.4000 0.4596 12,012 +0.01(+2.13%)
Jul 08, 2009 0.4500 0.4501 0.4500 0.4500 10,500 +0.03(+7.14%)
Jul 07, 2009 0.5300 0.5300 0.4200 0.4200 48,314 -0.17(-28.81%)
Jul 06, 2009 0.4900 0.6000 0.4900 0.5900 31,600 +0.07(+13.46%)
Jul 02, 2009 0.4950 0.5200 0.4950 0.5200 11,420 +0.03(+5.05%)
Jul 01, 2009 0.5200 0.5200 0.4905 0.4950 62,845 -0.02(-2.94%)
Jun 30, 2009 0.5100 0.5100 0.4936 0.5100 15,816 +0.01(+2.00%)
Jun 29, 2009 0.4950 0.5000 0.4950 0.5000 5,500 -0.01(-1.96%)
Jun 26, 2009 0.4850 0.5100 0.4700 0.5100 17,800 +0.02(+4.10%)
Jun 25, 2009 0.4800 0.4899 0.4800 0.4899 1,534 +0.01(+2.06%)
Jun 24, 2009 0.4801 0.4801 0.4800 0.4800 2,999 -0.02(-4.00%)
Jun 23, 2009 0.4900 0.5000 0.4900 0.5000 925 +0.01(+2.04%)
Jun 22, 2009 0.5000 0.5100 0.4800 0.4900 13,100 +0.01(+2.08%)
Jun 19, 2009 0.5000 0.5500 0.4800 0.4800 23,196 -0.04(-7.69%)
Jun 18, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jun 17, 2009 0.5000 0.5200 0.5000 0.5000 12,715 +0.00(+0.00%)
Jun 16, 2009 0.5000 0.5026 0.5000 0.5000 3,568 +0.00(+0.08%)
Jun 15, 2009 0.5200 0.5200 0.4800 0.4996 29,239 -0.01(-2.04%)
Jun 12, 2009 0.4800 0.5100 0.4800 0.5100 16,831 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5118 0.4820 0.5100 5,301 +0.01(+2.00%)
Jun 10, 2009 0.4900 0.5000 0.4900 0.5000 20,100 +0.01(+2.04%)
Jun 09, 2009 0.4820 0.4900 0.4800 0.4900 7,300 +0.01(+2.08%)
Jun 08, 2009 0.4700 0.5000 0.4700 0.4800 9,931 -0.02(-4.00%)
Jun 05, 2009 0.4700 0.5100 0.4700 0.5000 35,912 +0.03(+6.38%)
Jun 04, 2009 0.5400 0.5491 0.4700 0.4700 37,779 -0.05(-9.62%)
Jun 03, 2009 0.5600 0.5700 0.5200 0.5200 13,467 -0.03(-5.45%)
Jun 02, 2009 0.5600 0.5600 0.5000 0.5500 8,792 +0.00(+0.00%)
Jun 01, 2009 0.5590 0.5590 0.5100 0.5500 17,136 -0.01(-1.79%)
May 29, 2009 0.4700 0.5700 0.4700 0.5600 50,755 +0.09(+18.14%)
May 28, 2009 0.4700 0.5200 0.4700 0.4740 13,906 -0.01(-1.23%)
May 27, 2009 0.4400 0.4800 0.4400 0.4799 5,970 -0.03(-6.21%)
May 26, 2009 0.5500 0.5500 0.4700 0.5117 7,843 +0.02(+4.43%)
May 22, 2009 0.4900 0.5200 0.4500 0.4900 44,018 +0.00(+0.00%)
May 21, 2009 0.5100 0.5100 0.4700 0.4900 17,812 -0.08(-14.04%)
May 20, 2009 0.4700 0.6000 0.4700 0.5700 60,211 +0.07(+15.13%)
May 19, 2009 0.4600 0.5000 0.4600 0.4951 5,700 +0.03(+5.34%)
May 18, 2009 0.4400 0.5000 0.4400 0.4700 30,500 -0.02(-4.47%)
May 15, 2009 0.5400 0.5500 0.4920 0.4920 14,155 -0.05(-8.89%)
May 14, 2009 0.5000 0.5400 0.4800 0.5400 7,510 +0.04(+8.00%)
May 13, 2009 0.5300 0.5301 0.5000 0.5000 46,444 -0.02(-3.85%)
May 12, 2009 0.5500 0.5500 0.5000 0.5200 7,800 -0.03(-5.45%)
May 11, 2009 0.4701 0.5500 0.4700 0.5500 36,200 +0.08(+16.53%)
May 08, 2009 0.4500 0.5500 0.4500 0.4720 48,355 +0.02(+4.89%)
May 07, 2009 0.4400 0.4500 0.4400 0.4500 24,700 +0.01(+2.27%)
May 06, 2009 0.4760 0.4760 0.4200 0.4400 49,942 -0.03(-6.38%)
May 05, 2009 0.5000 0.5000 0.4501 0.4700 30,167 -0.05(-9.67%)
May 04, 2009 0.5300 0.5500 0.5000 0.5203 27,682 +0.05(+10.70%)
May 01, 2009 0.4600 0.4800 0.4600 0.4700 8,187 +0.05(+11.90%)
Apr 30, 2009 0.4000 0.5000 0.4000 0.4200 36,875 +0.03(+7.69%)
Apr 29, 2009 0.3600 0.3900 0.3600 0.3900 10,036 +0.01(+3.17%)
Apr 28, 2009 0.3700 0.3800 0.3700 0.3780 19,900 +0.02(+5.00%)
Apr 27, 2009 0.3300 0.3800 0.3300 0.3600 15,827 -0.04(-10.00%)
Apr 24, 2009 0.3510 0.4100 0.3510 0.4000 1,525 -0.01(-2.44%)
Apr 23, 2009 0.4300 0.4300 0.4000 0.4100 2,200 -0.01(-2.38%)
Apr 22, 2009 0.3420 0.4500 0.3420 0.4200 17,925 +0.06(+16.63%)
Apr 21, 2009 0.3500 0.3601 0.3401 0.3601 1,650 -0.02(-5.26%)
Apr 20, 2009 0.4001 0.4001 0.3800 0.3801 1,855 -0.02(-4.98%)
Apr 17, 2009 0.4300 0.4800 0.4000 0.4000 17,000 -0.01(-1.23%)
Apr 16, 2009 0.3900 0.4050 0.3700 0.4050 24,529 +0.04(+9.46%)
Apr 15, 2009 0.3600 0.3800 0.3500 0.3700 6,800 +0.02(+5.71%)
Apr 14, 2009 0.3000 0.3500 0.3000 0.3500 20,025 +0.01(+2.64%)
Apr 13, 2009 0.3200 0.3410 0.3200 0.3410 5,932 +0.01(+3.33%)
Apr 09, 2009 0.3200 0.3400 0.3200 0.3300 1,800 +0.01(+3.13%)
Apr 08, 2009 0.3300 0.3500 0.2900 0.3200 11,746 -0.06(-15.79%)
Apr 07, 2009 0.3800 0.3900 0.3800 0.3800 5,500 +0.00(+0.00%)
Apr 06, 2009 0.3999 0.3999 0.3800 0.3800 5,300 -0.01(-2.59%)
Apr 03, 2009 0.3900 0.3901 0.3900 0.3901 3,400 +0.03(+8.36%)
Apr 02, 2009 0.3400 0.3700 0.3201 0.3600 3,600 -0.03(-7.69%)
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.