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

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 11.38 12.72 11.36 12.72 145,355 +1.48(+13.13%)
Oct 28, 2005 11.04 11.38 10.80 11.25 67,507 +0.48(+4.42%)
Oct 27, 2005 10.83 10.95 10.69 10.77 38,689 -0.06(-0.57%)
Oct 26, 2005 11.13 11.13 10.69 10.83 108,216 -0.19(-1.69%)
Oct 25, 2005 10.61 11.11 10.59 11.02 85,299 +0.39(+3.70%)
Oct 24, 2005 10.73 11.36 10.56 10.62 110,404 -0.14(-1.28%)
Oct 21, 2005 10.60 10.88 10.46 10.76 109,116 +0.10(+0.97%)
Oct 20, 2005 10.75 11.01 10.56 10.66 83,332 +0.10(+0.98%)
Oct 19, 2005 11.04 11.20 10.43 10.56 106,002 -0.57(-5.15%)
Oct 18, 2005 11.36 11.56 11.04 11.13 40,843 -0.15(-1.35%)
Oct 17, 2005 11.73 11.83 10.87 11.28 121,953 -0.16(-1.39%)
Oct 14, 2005 10.87 11.52 10.87 11.44 104,814 +0.38(+3.43%)
Oct 13, 2005 11.02 11.21 10.87 11.06 118,862 -0.01(-0.12%)
Oct 12, 2005 11.49 11.59 10.91 11.07 181,217 -0.63(-5.42%)
Oct 11, 2005 12.42 12.66 11.61 11.71 98,464 -0.77(-6.19%)
Oct 10, 2005 12.58 12.73 12.42 12.48 33,329 -0.10(-0.82%)
Oct 07, 2005 12.42 13.11 12.26 12.58 39,159 +0.11(+0.89%)
Oct 06, 2005 12.83 12.90 12.47 12.47 86,308 -0.42(-3.26%)
Oct 05, 2005 12.96 13.04 12.71 12.89 41,088 -0.12(-0.95%)
Oct 04, 2005 13.34 13.42 12.62 13.02 68,349 -0.30(-2.23%)
Oct 03, 2005 13.67 13.74 13.30 13.31 58,471 -0.52(-3.74%)
Sep 30, 2005 13.78 13.83 13.29 13.83 48,668 +0.17(+1.26%)
Sep 29, 2005 13.78 13.79 13.52 13.66 45,090 -0.14(-1.00%)
Sep 28, 2005 13.83 13.83 13.55 13.80 52,381 +0.04(+0.30%)
Sep 27, 2005 13.70 13.79 13.66 13.76 63,853 +0.08(+0.55%)
Sep 26, 2005 13.62 13.68 12.93 13.68 79,667 +0.15(+1.12%)
Sep 23, 2005 13.53 13.83 12.98 13.53 112,692 +0.50(+3.81%)
Sep 22, 2005 13.03 13.40 12.33 13.03 162,724 -0.18(-1.36%)
Sep 21, 2005 13.45 13.54 13.16 13.21 60,868 -0.08(-0.57%)
Sep 20, 2005 13.45 13.45 13.28 13.29 96,863 -0.17(-1.28%)
Sep 19, 2005 13.83 13.83 13.18 13.46 86,321 -0.31(-2.25%)
Sep 16, 2005 13.77 13.83 13.67 13.77 45,147 -0.00(-0.01%)
Sep 15, 2005 14.12 14.14 13.65 13.77 28,153 -0.14(-1.04%)
Sep 14, 2005 14.32 14.44 13.84 13.92 58,994 -0.02(-0.15%)
Sep 13, 2005 13.80 14.21 13.79 13.94 69,294 -0.20(-1.42%)
Sep 12, 2005 14.37 14.49 14.00 14.14 61,451 -0.17(-1.16%)
Sep 09, 2005 13.83 14.30 13.80 14.30 70,532 +0.65(+4.75%)
Sep 08, 2005 13.85 14.30 13.59 13.65 64,190 +0.05(+0.36%)
Sep 07, 2005 14.07 14.35 13.59 13.60 95,079 -0.58(-4.08%)
Sep 06, 2005 14.49 15.10 13.82 14.18 80,427 -0.31(-2.15%)
Sep 02, 2005 14.83 14.88 14.37 14.49 52,228 -0.26(-1.78%)
Sep 01, 2005 14.36 14.82 14.36 14.76 97,043 +0.39(+2.74%)
Aug 31, 2005 14.40 14.45 13.97 14.36 99,352 -0.03(-0.19%)
Aug 30, 2005 14.07 14.42 13.99 14.39 87,884 +0.46(+3.32%)
Aug 29, 2005 14.16 14.16 13.80 13.93 67,982 +0.05(+0.35%)
Aug 26, 2005 14.45 14.45 13.80 13.88 87,049 -0.30(-2.09%)
Aug 25, 2005 15.18 15.18 14.09 14.18 101,554 +0.18(+1.28%)
Aug 24, 2005 13.73 14.09 13.73 14.00 118,278 +0.17(+1.20%)
Aug 23, 2005 13.45 13.97 13.45 13.83 81,151 +0.32(+2.39%)
Aug 22, 2005 13.94 14.02 13.32 13.51 79,861 -0.24(-1.78%)
Aug 19, 2005 13.42 13.79 13.41 13.75 47,224 +0.40(+3.02%)
Aug 18, 2005 13.31 13.41 12.82 13.35 143,253 -0.09(-0.64%)
Aug 17, 2005 13.68 13.86 13.20 13.44 253,203 -0.18(-1.32%)
Aug 16, 2005 13.57 13.88 13.56 13.62 81,473 +0.14(+1.02%)
Aug 15, 2005 12.41 13.62 12.41 13.48 123,546 +0.96(+7.66%)
Aug 12, 2005 13.00 13.04 12.21 12.52 332,159 -0.53(-4.04%)
Aug 11, 2005 13.41 13.49 13.03 13.05 150,123 -0.44(-3.27%)
Aug 10, 2005 13.97 14.14 13.45 13.49 131,622 -0.52(-3.69%)
Aug 09, 2005 14.02 14.36 13.58 14.00 130,071 +0.09(+0.62%)
Aug 08, 2005 14.32 14.78 13.54 13.92 148,732 -0.33(-2.30%)
Aug 05, 2005 14.86 15.18 14.20 14.25 116,014 -0.70(-4.71%)
Aug 04, 2005 15.18 15.18 14.87 14.95 49,581 -0.27(-1.77%)
Aug 03, 2005 14.90 15.32 14.83 15.22 62,044 +0.16(+1.08%)
Aug 02, 2005 15.25 15.25 14.69 15.06 74,866 +0.02(+0.16%)
Aug 01, 2005 15.38 15.40 14.88 15.03 127,668 -0.31(-2.02%)
Jul 29, 2005 14.78 15.51 14.78 15.34 137,446 +0.53(+3.56%)
Jul 28, 2005 14.42 14.90 14.42 14.82 93,651 +0.43(+3.00%)
Jul 27, 2005 14.49 15.01 14.25 14.38 128,251 -0.02(-0.14%)
Jul 26, 2005 14.25 14.49 14.14 14.40 115,196 +0.26(+1.80%)
Jul 25, 2005 14.06 14.27 14.02 14.15 45,601 +0.10(+0.69%)
Jul 22, 2005 14.04 14.12 13.94 14.05 77,968 -0.03(-0.22%)
Jul 21, 2005 14.18 14.19 13.97 14.08 81,974 -0.09(-0.61%)
Jul 20, 2005 14.13 14.29 13.90 14.17 94,854 +0.04(+0.27%)
Jul 19, 2005 13.96 14.13 13.76 14.13 90,320 +0.41(+2.97%)
Jul 18, 2005 14.31 14.40 13.63 13.73 124,401 -0.33(-2.38%)
Jul 15, 2005 13.45 14.11 13.45 14.06 76,295 +0.61(+4.51%)
Jul 14, 2005 13.97 14.14 13.30 13.45 133,440 -0.43(-3.13%)
Jul 13, 2005 13.97 13.97 13.81 13.89 125,369 +0.09(+0.65%)
Jul 12, 2005 13.56 13.97 13.49 13.80 121,829 +0.41(+3.09%)
Jul 11, 2005 13.38 13.38 13.20 13.38 53,118 +0.10(+0.78%)
Jul 08, 2005 13.27 13.28 13.20 13.28 50,294 +0.03(+0.21%)
Jul 07, 2005 13.63 13.63 13.21 13.25 86,586 -0.25(-1.84%)
Jul 06, 2005 13.43 13.59 13.35 13.50 75,622 +0.12(+0.88%)
Jul 05, 2005 13.40 13.41 13.21 13.38 60,008 +0.12(+0.91%)
Jul 01, 2005 13.51 13.51 13.21 13.26 81,171 -0.11(-0.85%)
Jun 30, 2005 13.35 13.38 13.11 13.38 127,981 +0.03(+0.21%)
Jun 29, 2005 13.96 13.96 13.35 13.35 93,219 -0.36(-2.62%)
Jun 28, 2005 13.78 13.97 13.48 13.71 101,977 +0.42(+3.17%)
Jun 27, 2005 13.15 13.45 13.11 13.29 74,158 +0.14(+1.08%)
Jun 24, 2005 13.50 13.50 13.11 13.15 107,187 -0.29(-2.13%)
Jun 23, 2005 13.31 13.59 13.31 13.43 95,704 +0.12(+0.91%)
Jun 22, 2005 13.49 13.49 13.28 13.31 116,655 +0.04(+0.34%)
Jun 21, 2005 13.25 13.55 13.16 13.27 70,714 +0.05(+0.37%)
Jun 20, 2005 13.56 13.56 13.20 13.22 99,214 -0.23(-1.74%)
Jun 17, 2005 13.61 13.63 13.44 13.45 62,487 -0.09(-0.64%)
Jun 16, 2005 13.50 13.68 13.50 13.54 106,355 +0.05(+0.38%)
Jun 15, 2005 13.66 13.66 13.29 13.49 63,571 +0.00(+0.03%)
Jun 14, 2005 13.41 13.64 13.41 13.48 184,108 +0.23(+1.72%)
Jun 13, 2005 13.97 14.01 13.19 13.26 192,979 -0.49(-3.58%)
Jun 10, 2005 13.45 13.80 13.45 13.75 186,572 +0.40(+3.02%)
Jun 09, 2005 13.52 13.80 13.28 13.35 185,966 +0.02(+0.16%)
Jun 08, 2005 13.29 13.54 13.15 13.33 284,668 +0.33(+2.58%)
Jun 07, 2005 12.76 13.10 12.76 12.99 119,255 +0.40(+3.21%)
Jun 06, 2005 12.38 12.71 12.38 12.59 53,173 +0.22(+1.81%)
Jun 03, 2005 12.40 12.49 12.26 12.36 25,569 -0.00(-0.03%)
Jun 02, 2005 12.48 12.48 12.21 12.37 60,194 -0.07(-0.53%)
Jun 01, 2005 12.59 12.59 12.37 12.43 69,984 -0.12(-0.99%)
May 31, 2005 12.38 12.58 12.33 12.56 97,443 +0.26(+2.10%)
May 27, 2005 11.83 12.33 11.73 12.30 76,365 +0.33(+2.77%)
May 26, 2005 11.49 12.21 11.49 11.97 95,773 +0.58(+5.12%)
May 25, 2005 11.30 11.40 11.23 11.38 43,989 -0.00(-0.03%)
May 24, 2005 11.42 11.73 11.37 11.39 101,754 -0.03(-0.30%)
May 23, 2005 11.43 11.64 11.40 11.42 128,967 -0.14(-1.22%)
May 20, 2005 11.56 11.59 11.26 11.56 98,116 -0.05(-0.42%)
May 19, 2005 12.00 12.11 11.59 11.61 96,165 -0.46(-3.83%)
May 18, 2005 12.54 12.54 12.00 12.07 99,145 -0.32(-2.61%)
May 17, 2005 12.27 12.59 12.27 12.40 24,838 -0.12(-1.00%)
May 16, 2005 12.75 12.75 12.52 12.52 22,038 -0.09(-0.71%)
May 13, 2005 12.79 13.11 12.48 12.61 88,392 +0.17(+1.33%)
May 12, 2005 12.44 12.65 12.16 12.45 105,955 +0.25(+2.04%)
May 11, 2005 11.99 12.73 11.27 12.20 298,059 -0.12(-0.95%)
May 10, 2005 12.43 12.50 12.31 12.31 18,457 -0.15(-1.19%)
May 09, 2005 12.07 13.08 12.07 12.46 117,182 +0.28(+2.26%)
May 06, 2005 12.38 12.41 12.07 12.19 35,303 -0.11(-0.87%)
May 05, 2005 12.24 12.36 12.14 12.29 29,618 +0.07(+0.56%)
May 04, 2005 11.81 12.25 11.81 12.22 66,453 +0.52(+4.48%)
May 03, 2005 11.76 12.00 11.65 11.70 43,632 +0.06(+0.50%)
May 02, 2005 11.74 11.98 11.38 11.64 49,123 -0.01(-0.12%)
Apr 29, 2005 11.50 12.16 11.27 11.66 92,007 +0.26(+2.24%)
Apr 28, 2005 11.65 12.38 11.26 11.40 96,005 -1.31(-10.31%)
Apr 27, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 26, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 25, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 22, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 21, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 20, 2005 13.11 13.11 12.67 12.71 95,060 -0.22(-1.73%)
Apr 19, 2005 13.07 13.10 12.84 12.94 58,936 +0.04(+0.29%)
Apr 18, 2005 13.02 13.02 12.58 12.90 226,448 +0.39(+3.12%)
Apr 15, 2005 12.48 13.02 12.37 12.51 183,012 +0.26(+2.14%)
Apr 14, 2005 12.28 12.54 12.11 12.25 72,480 +0.07(+0.60%)
Apr 13, 2005 11.95 12.54 11.95 12.17 60,623 +0.30(+2.49%)
Apr 12, 2005 12.37 12.42 11.60 11.88 130,874 -0.59(-4.72%)
Apr 11, 2005 12.47 12.51 12.38 12.47 38,269 +0.01(+0.11%)
Apr 08, 2005 12.49 12.76 12.42 12.45 89,300 +0.05(+0.38%)
Apr 07, 2005 12.35 12.47 12.29 12.41 46,456 +0.02(+0.15%)
Apr 06, 2005 12.21 12.45 12.14 12.39 217,609 +0.33(+2.75%)
Apr 05, 2005 12.01 12.18 11.87 12.06 88,740 +0.09(+0.74%)
Apr 04, 2005 11.64 11.99 11.64 11.97 216,235 +0.42(+3.62%)
Apr 01, 2005 11.55 11.61 11.47 11.55 72,118 +0.06(+0.54%)
Mar 31, 2005 11.24 11.56 11.13 11.49 72,457 +0.11(+0.94%)
Mar 30, 2005 11.47 11.47 11.25 11.38 52,944 +0.17(+1.51%)
Mar 29, 2005 11.04 11.35 10.99 11.21 93,941 +0.00(+0.00%)
Mar 28, 2005 11.19 11.34 11.12 11.21 51,801 -0.08(-0.70%)
Mar 24, 2005 11.38 11.45 11.21 11.29 143,647 -0.13(-1.12%)
Mar 23, 2005 11.73 11.99 11.39 11.42 59,255 -0.31(-2.65%)
Mar 22, 2005 10.94 12.03 10.91 11.73 231,263 +0.78(+7.15%)
Mar 21, 2005 10.96 11.03 10.94 10.95 38,707 -0.08(-0.75%)
Mar 18, 2005 11.03 11.03 10.94 11.03 28,902 +0.06(+0.51%)
Mar 17, 2005 10.83 11.03 10.69 10.97 35,935 +0.29(+2.67%)
Mar 16, 2005 10.69 10.69 10.57 10.69 17,367 -0.01(-0.06%)
Mar 15, 2005 10.59 10.93 10.59 10.69 30,885 -0.01(-0.10%)
Mar 14, 2005 10.47 10.70 10.47 10.70 18,025 +0.09(+0.84%)
Mar 11, 2005 10.62 10.62 10.51 10.61 14,932 -0.08(-0.74%)
Mar 10, 2005 10.71 10.73 10.45 10.69 39,574 -0.04(-0.35%)
Mar 09, 2005 10.77 10.82 10.73 10.73 14,489 -0.11(-1.05%)
Mar 08, 2005 11.03 11.03 10.78 10.85 29,491 -0.00(-0.03%)
Mar 07, 2005 10.95 10.95 10.59 10.85 63,534 +0.29(+2.75%)
Mar 04, 2005 10.57 10.57 10.40 10.56 26,992 +0.14(+1.35%)
Mar 03, 2005 10.48 10.48 10.40 10.42 13,480 -0.01(-0.10%)
Mar 02, 2005 10.43 10.61 10.39 10.43 19,356 -0.13(-1.28%)
Mar 01, 2005 10.56 10.73 10.56 10.56 100,591 -0.04(-0.42%)
Feb 28, 2005 10.71 10.87 10.52 10.61 72,816 -0.13(-1.19%)
Feb 25, 2005 10.92 10.92 10.73 10.73 33,054 -0.18(-1.67%)
Feb 24, 2005 10.70 11.03 10.70 10.92 22,954 +0.18(+1.70%)
Feb 23, 2005 10.78 10.83 10.52 10.73 42,290 +0.04(+0.39%)
Feb 22, 2005 10.75 10.75 10.49 10.69 37,947 -0.13(-1.25%)
Feb 18, 2005 10.93 11.03 10.70 10.83 45,754 -0.13(-1.19%)
Feb 17, 2005 10.34 11.03 10.32 10.96 171,272 +0.74(+7.22%)
Feb 16, 2005 9.800 10.32 9.662 10.22 71,796 +0.38(+3.89%)
Feb 15, 2005 10.57 10.57 9.834 9.838 68,969 -0.34(-3.32%)
Feb 14, 2005 10.52 10.52 10.15 10.18 29,227 -0.23(-2.26%)
Feb 11, 2005 10.58 10.63 10.35 10.41 24,029 -0.10(-0.95%)
Feb 10, 2005 10.40 10.60 10.40 10.51 29,239 -0.17(-1.58%)
Feb 09, 2005 10.38 10.75 10.38 10.68 30,819 +0.26(+2.52%)
Feb 08, 2005 10.92 10.96 10.39 10.42 39,585 -0.29(-2.67%)
Feb 07, 2005 11.03 11.03 10.70 10.70 46,569 -0.10(-0.96%)
Feb 04, 2005 10.65 11.03 10.38 10.81 89,532 +0.23(+2.22%)
Feb 03, 2005 10.69 10.69 10.50 10.57 19,475 -0.11(-1.03%)
Feb 02, 2005 10.66 10.69 10.39 10.68 39,649 +0.23(+2.24%)
Feb 01, 2005 10.52 10.66 10.35 10.45 68,607 -0.04(-0.36%)
Jan 31, 2005 10.35 10.51 10.24 10.49 29,305 +0.15(+1.43%)
Jan 28, 2005 10.33 10.34 10.24 10.34 22,530 +0.06(+0.57%)
Jan 27, 2005 10.08 10.35 10.04 10.28 30,453 +0.19(+1.88%)
Jan 26, 2005 10.07 10.30 10.07 10.09 34,651 +0.01(+0.07%)
Jan 25, 2005 10.24 10.32 9.928 10.08 54,880 -0.17(-1.68%)
Jan 24, 2005 10.31 10.35 10.18 10.26 30,937 -0.01(-0.12%)
Jan 21, 2005 10.18 10.31 10.03 10.27 44,499 +0.20(+1.94%)
Jan 20, 2005 10.11 10.20 9.786 10.07 39,043 -0.05(-0.50%)
Jan 19, 2005 10.66 10.66 10.09 10.12 74,428 -0.40(-3.78%)
Jan 18, 2005 10.56 10.69 10.52 10.52 122,363 +0.14(+1.33%)
Jan 14, 2005 10.21 10.52 10.18 10.38 103,418 +0.33(+3.29%)
Jan 13, 2005 10.21 10.21 9.938 10.05 69,013 +0.05(+0.51%)
Jan 12, 2005 9.600 10.08 9.462 10.00 89,778 +0.53(+5.61%)
Jan 11, 2005 9.838 9.852 9.434 9.469 44,977 -0.35(-3.58%)
Jan 10, 2005 9.710 9.852 9.565 9.821 24,896 +0.21(+2.15%)
Jan 07, 2005 9.786 9.915 9.598 9.614 69,900 -0.18(-1.87%)
Jan 06, 2005 9.474 10.20 9.474 9.797 46,679 +0.26(+2.75%)
Jan 05, 2005 9.445 9.669 9.421 9.534 248,414 +0.01(+0.07%)
Jan 04, 2005 10.01 10.01 9.417 9.527 239,009 -0.60(-5.89%)
Jan 03, 2005 10.95 11.03 9.952 10.12 207,790 -0.56(-5.26%)
Dec 31, 2004 10.35 10.69 10.10 10.69 429,049 +0.33(+3.23%)
Dec 30, 2004 9.866 10.35 9.862 10.35 104,073 +0.52(+5.30%)
Dec 29, 2004 9.617 9.831 9.590 9.831 86,389 +0.29(+3.00%)
Dec 28, 2004 9.572 9.590 9.486 9.545 39,136 +0.02(+0.26%)
Dec 27, 2004 9.490 9.589 9.486 9.520 16,814 -0.00(-0.04%)
Dec 23, 2004 9.490 9.589 9.490 9.524 9,276 -0.04(-0.40%)
Dec 22, 2004 9.655 9.655 9.320 9.562 56,530 +0.00(+0.04%)
Dec 21, 2004 9.621 9.624 9.383 9.559 36,817 -0.06(-0.61%)
Dec 20, 2004 9.555 9.624 9.455 9.617 19,133 +0.13(+1.38%)
Dec 17, 2004 9.486 9.503 9.452 9.486 32,758 -0.01(-0.07%)
Dec 16, 2004 9.400 9.527 9.400 9.493 17,104 +0.01(+0.11%)
Dec 15, 2004 9.389 9.541 9.376 9.483 29,859 -0.01(-0.11%)
Dec 14, 2004 9.410 9.493 9.338 9.493 33,628 +0.01(+0.15%)
Dec 13, 2004 9.414 9.552 9.407 9.479 41,745 +0.07(+0.75%)
Dec 10, 2004 9.358 9.445 9.189 9.408 28,410 +0.10(+1.13%)
Dec 09, 2004 9.227 9.376 9.227 9.303 29,279 +0.02(+0.19%)
Dec 08, 2004 9.258 9.469 8.969 9.286 33,918 +0.03(+0.30%)
Dec 07, 2004 9.331 9.417 9.158 9.258 30,729 -0.18(-1.94%)
Dec 06, 2004 9.055 9.465 8.851 9.441 63,197 +0.30(+3.28%)
Dec 03, 2004 9.245 9.348 9.141 9.141 51,022 -0.10(-1.05%)
Dec 02, 2004 9.458 9.458 9.227 9.238 33,048 -0.11(-1.18%)
Dec 01, 2004 9.348 9.617 9.348 9.348 50,442 -0.06(-0.66%)
Nov 30, 2004 9.659 9.659 9.334 9.410 74,503 -0.24(-2.54%)
Nov 29, 2004 9.859 10.00 9.628 9.655 127,265 -0.11(-1.10%)
Nov 26, 2004 9.341 9.979 9.300 9.762 129,294 +0.58(+6.27%)
Nov 24, 2004 9.383 9.565 9.186 9.186 334,832 +0.42(+4.84%)
Nov 23, 2004 9.200 9.200 8.710 8.762 71,604 -0.22(-2.46%)
Nov 22, 2004 9.296 9.296 8.982 8.982 144,949 -0.17(-1.81%)
Nov 19, 2004 9.214 9.310 9.141 9.148 42,325 +0.01(+0.11%)
Nov 18, 2004 9.252 9.310 9.131 9.138 72,474 -0.00(-0.04%)
Nov 17, 2004 9.310 9.310 9.055 9.141 81,461 -0.05(-0.56%)
Nov 16, 2004 8.624 9.400 8.537 9.193 378,897 +0.66(+7.68%)
Nov 15, 2004 8.710 8.710 8.365 8.537 57,399 +0.10(+1.23%)
Nov 12, 2004 8.182 8.503 8.182 8.434 33,918 +0.23(+2.82%)
Nov 11, 2004 8.434 8.434 8.175 8.203 49,862 -0.24(-2.86%)
Nov 10, 2004 8.410 8.569 8.313 8.444 17,104 +0.20(+2.43%)
Nov 09, 2004 8.569 8.569 8.175 8.244 75,373 -0.28(-3.32%)
Nov 08, 2004 8.434 8.593 8.406 8.527 38,556 +0.03(+0.41%)
Nov 05, 2004 8.537 8.586 8.396 8.493 60,008 -0.01(-0.08%)
Nov 04, 2004 8.248 8.500 8.244 8.500 26,670 +0.26(+3.14%)
Nov 03, 2004 8.348 8.348 8.106 8.241 31,309 -0.02(-0.21%)
Nov 02, 2004 7.572 8.362 7.572 8.258 127,845 +0.79(+10.53%)
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.