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, 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%)
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%)
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.