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, 2008 1.280 1.300 1.210 1.230 105,125 -0.02(-1.60%)
Mar 28, 2008 1.250 1.290 1.220 1.250 57,571 +0.03(+2.46%)
Mar 27, 2008 1.250 1.250 1.210 1.220 14,558 -0.04(-3.17%)
Mar 26, 2008 1.270 1.270 1.210 1.260 44,781 +0.01(+0.80%)
Mar 25, 2008 1.220 1.290 1.220 1.250 53,368 +0.00(+0.00%)
Mar 24, 2008 1.200 1.250 1.180 1.250 77,861 +0.03(+2.46%)
Mar 21, 2008 1.170 1.240 1.160 1.220 15,760 +0.00(+0.00%)
Mar 20, 2008 1.170 1.240 1.160 1.220 15,760 +0.02(+1.67%)
Mar 19, 2008 1.160 1.230 1.150 1.200 24,847 +0.01(+0.84%)
Mar 18, 2008 1.180 1.210 1.150 1.190 67,965 +0.01(+0.85%)
Mar 17, 2008 1.190 1.200 1.120 1.180 38,265 +0.02(+1.72%)
Mar 14, 2008 1.240 1.240 1.160 1.160 41,159 -0.07(-5.69%)
Mar 13, 2008 1.270 1.270 1.190 1.230 168,939 -0.02(-1.60%)
Mar 12, 2008 1.250 1.250 1.220 1.250 27,718 +0.04(+3.31%)
Mar 11, 2008 1.230 1.250 1.200 1.210 50,799 -0.02(-1.63%)
Mar 10, 2008 1.250 1.270 1.224 1.230 60,628 -0.01(-0.81%)
Mar 07, 2008 1.300 1.350 1.240 1.240 60,641 -0.09(-6.77%)
Mar 06, 2008 1.370 1.380 1.330 1.330 33,043 -0.02(-1.48%)
Mar 05, 2008 1.400 1.500 1.310 1.350 199,647 +0.07(+5.47%)
Mar 04, 2008 1.325 1.380 1.280 1.280 496,814 +0.04(+3.23%)
Mar 03, 2008 1.300 1.300 1.200 1.240 77,823 -0.04(-3.13%)
Feb 29, 2008 1.350 1.410 1.260 1.280 40,427 -0.08(-5.88%)
Feb 28, 2008 1.400 1.400 1.360 1.360 13,929 -0.04(-2.86%)
Feb 27, 2008 1.390 1.470 1.370 1.400 12,424 +0.02(+1.45%)
Feb 26, 2008 1.250 1.460 1.240 1.380 65,949 +0.10(+7.81%)
Feb 25, 2008 1.250 1.300 1.220 1.280 37,816 -0.02(-1.54%)
Feb 22, 2008 1.420 1.460 1.230 1.300 116,323 -0.16(-10.96%)
Feb 21, 2008 1.470 1.470 1.420 1.460 25,465 +0.02(+1.39%)
Feb 20, 2008 1.440 1.450 1.400 1.440 54,685 -0.01(-0.69%)
Feb 19, 2008 1.480 1.520 1.420 1.450 19,910 -0.03(-2.03%)
Feb 18, 2008 1.420 1.570 1.420 1.480 13,678 +0.00(+0.00%)
Feb 15, 2008 1.420 1.570 1.420 1.480 13,678 +0.05(+3.50%)
Feb 14, 2008 1.550 1.550 1.400 1.430 56,000 -0.07(-4.67%)
Feb 13, 2008 1.540 1.570 1.470 1.500 47,200 +0.00(+0.00%)
Feb 12, 2008 1.680 1.690 1.490 1.500 113,058 -0.09(-5.66%)
Feb 11, 2008 1.720 1.790 1.560 1.590 76,866 -0.11(-6.47%)
Feb 08, 2008 1.770 1.790 1.680 1.700 42,488 -0.10(-5.56%)
Feb 07, 2008 1.890 1.920 1.780 1.800 90,931 -0.12(-6.25%)
Feb 06, 2008 2.000 2.010 1.860 1.920 63,014 -0.08(-4.00%)
Feb 05, 2008 2.000 2.050 2.000 2.000 14,376 +0.01(+0.50%)
Feb 04, 2008 2.000 2.080 1.990 1.990 42,665 +0.00(+0.00%)
Feb 01, 2008 1.990 2.000 1.950 1.990 61,725 +0.03(+1.53%)
Jan 31, 2008 1.940 2.000 1.940 1.960 70,033 +0.02(+1.03%)
Jan 30, 2008 1.890 2.040 1.860 1.940 104,935 +0.04(+2.11%)
Jan 29, 2008 1.900 1.900 1.770 1.900 32,200 +0.01(+0.53%)
Jan 28, 2008 1.840 1.920 1.800 1.890 42,629 +0.09(+5.00%)
Jan 25, 2008 1.800 1.880 1.800 1.800 15,006 +0.00(+0.00%)
Jan 24, 2008 1.820 1.920 1.750 1.800 21,350 -0.05(-2.70%)
Jan 23, 2008 1.800 1.850 1.760 1.850 27,197 +0.08(+4.52%)
Jan 22, 2008 1.760 1.900 1.710 1.770 36,744 -0.01(-0.56%)
Jan 21, 2008 1.640 1.800 1.640 1.780 26,884 +0.00(+0.00%)
Jan 18, 2008 1.640 1.800 1.640 1.780 26,884 +0.14(+8.54%)
Jan 17, 2008 1.670 1.670 1.590 1.640 16,618 +0.06(+3.80%)
Jan 16, 2008 1.620 1.650 1.550 1.580 59,334 -0.07(-4.24%)
Jan 15, 2008 1.740 1.750 1.610 1.650 39,616 -0.12(-6.78%)
Jan 14, 2008 1.810 1.850 1.770 1.770 32,196 -0.04(-2.21%)
Jan 11, 2008 1.790 1.940 1.740 1.810 81,417 -0.03(-1.63%)
Jan 10, 2008 1.770 1.850 1.740 1.840 82,466 +0.09(+5.14%)
Jan 09, 2008 1.890 1.910 1.750 1.750 87,920 -0.02(-1.13%)
Jan 08, 2008 1.911 1.960 1.760 1.770 90,596 -0.14(-7.33%)
Jan 07, 2008 2.040 2.100 1.890 1.910 83,966 -0.14(-6.83%)
Jan 04, 2008 2.150 2.150 2.040 2.050 126,987 -0.11(-5.09%)
Jan 03, 2008 2.260 2.260 2.130 2.160 31,587 -0.05(-2.26%)
Jan 02, 2008 2.190 2.220 2.130 2.210 30,429 +0.01(+0.45%)
Jan 01, 2008 2.190 2.300 2.140 2.200 193,879 +0.00(+0.00%)
Dec 31, 2007 2.190 2.300 2.140 2.200 193,879 +0.01(+0.46%)
Dec 28, 2007 2.300 2.350 2.180 2.190 177,079 -0.13(-5.60%)
Dec 27, 2007 2.280 2.350 2.190 2.320 63,356 -0.05(-1.90%)
Dec 26, 2007 2.440 2.440 2.290 2.365 193,000 -0.02(-1.05%)
Dec 24, 2007 2.410 2.590 2.350 2.390 48,828 +0.05(+2.13%)
Dec 21, 2007 2.260 2.390 2.260 2.340 126,081 +0.07(+3.09%)
Dec 20, 2007 2.310 2.410 2.260 2.270 174,218 -0.05(-2.16%)
Dec 19, 2007 2.160 2.370 2.120 2.320 69,397 +0.10(+4.50%)
Dec 18, 2007 2.200 2.250 2.160 2.220 66,568 +0.01(+0.45%)
Dec 17, 2007 2.200 2.270 2.180 2.210 325,001 -0.07(-3.07%)
Dec 14, 2007 2.480 2.530 2.270 2.280 73,595 -0.23(-9.16%)
Dec 13, 2007 2.600 2.640 2.480 2.510 59,623 -0.03(-1.18%)
Dec 12, 2007 2.700 2.720 2.530 2.540 37,327 -0.16(-5.93%)
Dec 11, 2007 2.740 2.740 2.640 2.700 53,518 +0.07(+2.66%)
Dec 10, 2007 2.640 2.700 2.570 2.630 175,333 +0.19(+7.79%)
Dec 07, 2007 2.350 2.450 2.210 2.440 40,927 +0.13(+5.63%)
Dec 06, 2007 2.220 2.390 2.140 2.310 41,725 +0.06(+2.67%)
Dec 05, 2007 2.380 2.380 2.120 2.250 37,144 -0.07(-3.02%)
Dec 04, 2007 2.300 2.330 2.220 2.320 33,200 +0.00(+0.00%)
Dec 03, 2007 2.420 2.420 2.310 2.320 39,578 -0.10(-3.98%)
Nov 30, 2007 2.500 2.550 2.400 2.416 210,053 +0.02(+0.67%)
Nov 29, 2007 2.180 2.400 2.180 2.400 55,453 +0.22(+10.09%)
Nov 28, 2007 2.240 2.350 2.170 2.180 44,555 -0.06(-2.68%)
Nov 27, 2007 2.350 2.350 2.220 2.240 38,207 -0.04(-1.75%)
Nov 26, 2007 2.230 2.320 2.210 2.280 99,865 +0.08(+3.64%)
Nov 23, 2007 2.200 2.240 2.140 2.200 20,594 +0.04(+1.85%)
Nov 21, 2007 2.250 2.350 2.150 2.160 40,021 -0.14(-6.20%)
Nov 20, 2007 2.350 2.450 2.280 2.303 53,297 -0.08(-3.24%)
Nov 19, 2007 2.440 2.440 2.280 2.380 20,389 -0.04(-1.65%)
Nov 16, 2007 2.450 2.450 2.370 2.420 12,300 -0.03(-1.22%)
Nov 15, 2007 2.480 2.500 2.390 2.450 31,444 -0.05(-2.00%)
Nov 14, 2007 2.400 2.500 2.340 2.500 60,041 +0.13(+5.49%)
Nov 13, 2007 2.400 2.470 2.250 2.370 57,455 -0.05(-2.07%)
Nov 12, 2007 2.520 2.550 2.400 2.420 52,605 -0.13(-5.10%)
Nov 09, 2007 2.500 2.650 2.500 2.550 31,308 -0.08(-3.04%)
Nov 08, 2007 2.560 2.680 2.500 2.630 61,692 +0.07(+2.73%)
Nov 07, 2007 2.710 2.740 2.500 2.560 122,164 -0.15(-5.54%)
Nov 06, 2007 2.810 2.850 2.630 2.710 44,825 -0.06(-2.17%)
Nov 05, 2007 2.620 2.830 2.500 2.770 112,398 +0.11(+4.14%)
Nov 02, 2007 3.100 3.100 2.660 2.660 119,424 -0.44(-14.19%)
Nov 01, 2007 3.040 3.100 2.970 3.100 69,575 +0.01(+0.32%)
Oct 31, 2007 3.000 3.130 2.980 3.090 70,368 +0.08(+2.66%)
Oct 30, 2007 2.680 3.020 2.680 3.010 119,140 +0.31(+11.48%)
Oct 29, 2007 2.750 2.850 2.620 2.700 95,921 -0.08(-2.88%)
Oct 26, 2007 2.870 3.010 2.670 2.780 148,272 -0.04(-1.42%)
Oct 25, 2007 2.930 3.180 2.800 2.820 400,768 -0.13(-4.40%)
Oct 24, 2007 3.450 3.450 2.840 2.950 538,743 -0.87(-22.78%)
Oct 23, 2007 3.880 3.920 3.810 3.820 45,259 -0.11(-2.75%)
Oct 22, 2007 3.920 3.950 3.800 3.928 48,600 +0.07(+1.80%)
Oct 19, 2007 3.880 3.990 3.800 3.858 43,237 -0.03(-0.81%)
Oct 18, 2007 3.830 3.900 3.830 3.890 28,945 +0.03(+0.78%)
Oct 17, 2007 3.870 3.890 3.830 3.860 21,132 +0.01(+0.26%)
Oct 16, 2007 3.900 3.907 3.850 3.850 34,304 -0.03(-0.77%)
Oct 15, 2007 4.000 4.000 3.860 3.880 30,499 -0.10(-2.52%)
Oct 12, 2007 4.000 4.010 3.930 3.981 14,280 +0.01(+0.28%)
Oct 11, 2007 3.880 4.350 3.860 3.969 334,812 +0.10(+2.63%)
Oct 10, 2007 3.900 3.950 3.850 3.868 24,131 -0.00(-0.06%)
Oct 09, 2007 4.060 4.060 3.870 3.870 24,213 -0.14(-3.49%)
Oct 08, 2007 4.010 4.080 3.970 4.010 8,953 -0.03(-0.74%)
Oct 05, 2007 4.150 4.150 4.000 4.040 22,921 -0.11(-2.65%)
Oct 04, 2007 4.127 4.180 4.060 4.150 20,211 +0.05(+1.22%)
Oct 03, 2007 4.050 4.150 4.010 4.100 113,642 +0.07(+1.74%)
Oct 02, 2007 3.930 4.050 3.930 4.030 56,032 +0.13(+3.33%)
Oct 01, 2007 4.010 4.020 3.850 3.900 36,129 -0.13(-3.23%)
Sep 28, 2007 3.900 4.050 3.850 4.030 152,400 +0.17(+4.40%)
Sep 27, 2007 3.850 3.890 3.800 3.860 41,728 +0.05(+1.31%)
Sep 26, 2007 3.830 3.890 3.800 3.810 47,699 +0.01(+0.26%)
Sep 25, 2007 3.900 3.900 3.800 3.800 21,698 -0.07(-1.81%)
Sep 24, 2007 3.990 3.990 3.840 3.870 24,768 -0.07(-1.78%)
Sep 21, 2007 3.860 3.950 3.840 3.940 22,803 +0.12(+3.14%)
Sep 20, 2007 3.900 3.940 3.800 3.820 29,862 -0.10(-2.55%)
Sep 19, 2007 3.900 3.960 3.750 3.920 66,216 +0.00(+0.00%)
Sep 18, 2007 3.850 4.000 3.820 3.920 60,426 +0.05(+1.29%)
Sep 17, 2007 3.840 3.910 3.800 3.870 57,248 +0.05(+1.31%)
Sep 14, 2007 3.930 3.950 3.780 3.820 72,225 -0.10(-2.55%)
Sep 13, 2007 3.960 4.000 3.900 3.920 25,269 -0.01(-0.25%)
Sep 12, 2007 3.962 4.000 3.920 3.930 42,137 -0.07(-1.75%)
Sep 11, 2007 3.990 4.040 3.970 4.000 36,787 -0.01(-0.26%)
Sep 10, 2007 4.000 4.040 3.960 4.010 56,992 +0.00(+0.01%)
Sep 07, 2007 4.000 4.050 3.960 4.010 49,610 +0.01(+0.25%)
Sep 06, 2007 4.040 4.090 4.000 4.000 27,300 -0.08(-1.96%)
Sep 05, 2007 4.100 4.140 4.020 4.080 27,325 -0.05(-1.21%)
Sep 04, 2007 4.240 4.240 4.100 4.130 33,024 -0.04(-0.92%)
Aug 31, 2007 4.220 4.250 4.120 4.168 38,022 -0.04(-0.99%)
Aug 30, 2007 4.310 4.310 4.160 4.210 22,147 -0.12(-2.77%)
Aug 29, 2007 4.230 4.330 4.230 4.330 37,343 +0.08(+1.88%)
Aug 28, 2007 4.290 4.330 4.200 4.250 37,813 -0.08(-1.85%)
Aug 27, 2007 4.120 4.340 4.120 4.330 43,499 +0.18(+4.34%)
Aug 24, 2007 4.300 4.300 4.130 4.150 21,731 -0.15(-3.49%)
Aug 23, 2007 4.340 4.340 4.210 4.300 29,792 -0.04(-0.92%)
Aug 22, 2007 4.300 4.350 4.260 4.340 48,344 +0.05(+1.17%)
Aug 21, 2007 4.240 4.300 4.200 4.290 27,089 +0.04(+0.94%)
Aug 20, 2007 4.240 4.250 4.100 4.250 53,240 +0.03(+0.71%)
Aug 17, 2007 4.160 4.250 4.120 4.220 52,572 +0.07(+1.69%)
Aug 16, 2007 4.030 4.150 3.850 4.150 130,275 +0.05(+1.22%)
Aug 15, 2007 3.990 4.100 3.990 4.100 50,967 +0.08(+1.99%)
Aug 14, 2007 4.000 4.142 3.960 4.020 68,865 -0.04(-1.07%)
Aug 13, 2007 4.240 4.250 4.000 4.064 109,579 -0.20(-4.61%)
Aug 10, 2007 4.420 4.440 4.230 4.260 106,069 -0.16(-3.62%)
Aug 09, 2007 4.240 4.420 4.240 4.420 160,317 +0.13(+3.03%)
Aug 08, 2007 4.320 4.360 4.290 4.290 82,413 +0.00(+0.00%)
Aug 07, 2007 4.240 4.340 4.220 4.290 43,399 +0.01(+0.23%)
Aug 06, 2007 4.170 4.300 4.000 4.280 68,774 +0.16(+3.88%)
Aug 03, 2007 4.140 4.190 4.100 4.120 51,453 -0.07(-1.67%)
Aug 02, 2007 4.010 4.200 3.900 4.190 125,787 +0.15(+3.71%)
Aug 01, 2007 4.080 4.140 4.000 4.040 47,106 -0.02(-0.49%)
Jul 31, 2007 4.230 4.230 4.040 4.060 58,604 -0.13(-3.10%)
Jul 30, 2007 4.100 4.230 4.020 4.190 59,113 +0.09(+2.20%)
Jul 27, 2007 4.070 4.220 4.000 4.100 99,368 +0.00(+0.00%)
Jul 26, 2007 4.000 4.100 3.900 4.100 197,027 +0.10(+2.50%)
Jul 25, 2007 4.280 4.300 3.950 4.000 206,411 -0.30(-6.98%)
Jul 24, 2007 4.500 4.540 4.000 4.300 402,791 -0.90(-17.31%)
Jul 23, 2007 5.080 5.240 5.060 5.200 99,796 +0.09(+1.78%)
Jul 20, 2007 5.180 5.200 5.100 5.109 45,000 -0.11(-2.13%)
Jul 19, 2007 5.270 5.270 5.190 5.220 32,616 +0.03(+0.58%)
Jul 18, 2007 5.300 5.320 5.150 5.190 48,939 -0.09(-1.70%)
Jul 17, 2007 5.400 5.410 5.250 5.280 56,358 -0.09(-1.68%)
Jul 16, 2007 5.620 5.730 5.140 5.370 149,283 -0.19(-3.42%)
Jul 13, 2007 5.320 5.720 5.110 5.560 227,380 +0.30(+5.70%)
Jul 12, 2007 5.000 5.350 5.000 5.260 100,305 +0.19(+3.75%)
Jul 11, 2007 5.020 5.110 4.930 5.070 64,193 +0.02(+0.40%)
Jul 10, 2007 5.080 5.100 5.000 5.050 50,294 -0.01(-0.20%)
Jul 09, 2007 5.050 5.100 4.930 5.060 81,284 +0.04(+0.80%)
Jul 06, 2007 4.890 5.060 4.840 5.020 63,950 +0.10(+2.03%)
Jul 05, 2007 4.860 4.950 4.750 4.920 45,377 +0.11(+2.29%)
Jul 03, 2007 5.040 5.040 4.810 4.810 30,035 -0.16(-3.31%)
Jul 02, 2007 4.950 5.120 4.950 4.975 122,476 +0.02(+0.50%)
Jun 29, 2007 4.600 4.960 4.600 4.950 259,509 +0.34(+7.38%)
Jun 28, 2007 4.500 4.710 4.500 4.610 40,890 +0.10(+2.22%)
Jun 27, 2007 4.510 4.580 4.460 4.510 28,720 -0.02(-0.44%)
Jun 26, 2007 4.670 4.670 4.500 4.530 50,375 -0.10(-2.16%)
Jun 25, 2007 4.880 4.980 4.600 4.630 40,816 -0.20(-4.14%)
Jun 22, 2007 4.680 4.830 4.680 4.830 25,896 +0.12(+2.55%)
Jun 21, 2007 4.770 4.810 4.680 4.710 39,287 -0.07(-1.43%)
Jun 20, 2007 4.900 4.960 4.770 4.778 80,200 -0.06(-1.28%)
Jun 19, 2007 4.870 4.870 4.640 4.840 60,900 +0.07(+1.47%)
Jun 18, 2007 4.950 4.950 4.669 4.770 101,600 -0.08(-1.65%)
Jun 15, 2007 4.730 4.850 4.630 4.850 109,900 +0.23(+4.98%)
Jun 14, 2007 4.350 4.630 4.290 4.620 169,400 +0.37(+8.71%)
Jun 13, 2007 4.170 4.300 4.150 4.250 74,800 +0.10(+2.41%)
Jun 12, 2007 4.150 4.270 4.060 4.150 63,800 -0.01(-0.24%)
Jun 11, 2007 4.170 4.170 4.000 4.160 78,540 +0.02(+0.48%)
Jun 08, 2007 4.160 4.170 4.000 4.140 131,585 -0.01(-0.24%)
Jun 07, 2007 4.260 4.370 4.150 4.150 59,641 -0.14(-3.26%)
Jun 06, 2007 4.370 4.500 4.130 4.290 133,871 -0.14(-3.16%)
Jun 05, 2007 4.490 4.510 4.380 4.430 101,786 -0.06(-1.34%)
Jun 04, 2007 4.810 4.810 4.440 4.490 197,942 -0.19(-4.06%)
Jun 01, 2007 4.700 4.810 4.660 4.680 72,411 -0.01(-0.21%)
May 31, 2007 4.640 4.830 4.640 4.690 44,828 +0.02(+0.43%)
May 30, 2007 4.750 4.750 4.650 4.670 30,980 -0.08(-1.68%)
May 29, 2007 4.850 4.850 4.610 4.750 58,880 -0.08(-1.66%)
May 25, 2007 4.800 4.880 4.610 4.830 39,149 +0.05(+1.05%)
May 24, 2007 4.800 4.920 4.640 4.780 62,814 -0.01(-0.20%)
May 23, 2007 4.820 4.970 4.750 4.790 88,053 +0.00(+0.01%)
May 22, 2007 4.760 4.850 4.750 4.789 56,481 +0.01(+0.19%)
May 21, 2007 4.880 4.880 4.750 4.780 25,678 -0.10(-2.05%)
May 18, 2007 4.850 4.940 4.810 4.880 105,996 -0.12(-2.40%)
May 17, 2007 4.960 5.000 4.810 5.000 60,815 +0.02(+0.40%)
May 16, 2007 5.050 5.050 4.910 4.980 64,849 -0.05(-0.99%)
May 15, 2007 5.100 5.100 5.020 5.030 56,454 -0.01(-0.20%)
May 14, 2007 5.100 5.100 5.030 5.040 75,306 -0.13(-2.51%)
May 11, 2007 5.050 5.170 5.040 5.170 29,714 +0.16(+3.19%)
May 10, 2007 5.110 5.130 5.010 5.010 50,262 -0.16(-3.11%)
May 09, 2007 5.120 5.210 5.060 5.171 94,018 +0.05(+1.00%)
May 08, 2007 5.020 5.150 5.020 5.120 68,534 +0.08(+1.59%)
May 07, 2007 5.130 5.160 5.040 5.040 92,397 -0.10(-1.95%)
May 04, 2007 4.980 5.250 4.910 5.140 176,466 +0.15(+3.01%)
May 03, 2007 5.120 5.120 4.980 4.990 125,531 -0.11(-2.16%)
May 02, 2007 5.110 5.250 5.100 5.100 91,863 +0.01(+0.20%)
May 01, 2007 5.210 5.290 5.010 5.090 79,215 -0.16(-3.05%)
Apr 30, 2007 5.400 5.410 5.250 5.250 63,656 -0.17(-3.14%)
Apr 27, 2007 5.350 5.490 5.300 5.420 171,879 +0.17(+3.24%)
Apr 26, 2007 5.100 5.350 5.100 5.250 305,033 +0.24(+4.79%)
Apr 25, 2007 5.990 5.999 4.010 5.010 510,458 -1.73(-25.67%)
Apr 24, 2007 6.680 6.800 6.680 6.740 22,300 +0.00(+0.00%)
Apr 23, 2007 6.750 6.830 6.710 6.740 16,807 -0.01(-0.15%)
Apr 20, 2007 6.680 6.800 6.670 6.750 37,095 +0.00(+0.00%)
Apr 19, 2007 6.660 6.800 6.660 6.750 10,685 +0.04(+0.60%)
Apr 18, 2007 6.880 6.890 6.710 6.710 11,574 -0.17(-2.47%)
Apr 17, 2007 6.810 6.940 6.720 6.880 39,447 +0.08(+1.18%)
Apr 16, 2007 6.830 6.920 6.790 6.800 31,779 -0.13(-1.88%)
Apr 13, 2007 6.850 6.940 6.750 6.930 13,597 +0.05(+0.73%)
Apr 12, 2007 6.910 6.910 6.762 6.880 28,101 +0.03(+0.44%)
Apr 11, 2007 6.780 6.910 6.740 6.850 21,858 +0.12(+1.78%)
Apr 10, 2007 6.940 6.950 6.700 6.730 58,291 -0.16(-2.32%)
Apr 09, 2007 6.570 6.890 6.540 6.890 41,626 +0.32(+4.87%)
Apr 05, 2007 6.480 6.620 6.480 6.570 28,383 +0.07(+1.08%)
Apr 04, 2007 6.450 6.580 6.420 6.500 41,092 +0.07(+1.09%)
Apr 03, 2007 6.430 6.480 6.200 6.430 38,957 +0.00(+0.00%)
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.