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

1st Source Corp (NQ: SRCE )

50.40 -1.11 (-2.15%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 23, 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, 2002 7.522 7.616 7.415 7.616 73,546 +0.22(+2.97%)
Oct 30, 2002 7.522 7.522 7.365 7.396 47,861 -0.11(-1.50%)
Oct 29, 2002 7.083 7.578 6.926 7.509 112,152 +0.64(+9.39%)
Oct 28, 2002 7.366 7.459 6.832 6.865 509,720 -0.41(-5.59%)
Oct 25, 2002 7.628 7.628 7.227 7.271 92,212 -0.36(-4.68%)
Oct 24, 2002 7.591 7.785 7.403 7.628 43,872 -0.15(-1.93%)
Oct 23, 2002 7.835 7.835 7.208 7.779 153,189 +0.09(+1.15%)
Oct 22, 2002 7.584 7.741 7.396 7.690 55,040 +0.18(+2.41%)
Oct 21, 2002 7.772 7.772 7.522 7.509 78,173 -0.08(-0.99%)
Oct 18, 2002 7.591 7.772 7.522 7.584 40,362 +0.26(+3.60%)
Oct 17, 2002 7.421 7.459 7.208 7.321 45,787 +0.11(+1.46%)
Oct 16, 2002 7.146 7.678 6.989 7.215 84,075 -0.15(-2.03%)
Oct 15, 2002 7.678 7.841 7.089 7.365 118,057 -0.21(-2.73%)
Oct 14, 2002 7.221 7.704 7.221 7.572 35,895 +0.09(+1.26%)
Oct 11, 2002 7.804 7.829 7.240 7.478 42,117 +0.06(+0.76%)
Oct 10, 2002 8.023 8.136 7.114 7.421 80,885 -0.60(-7.50%)
Oct 09, 2002 8.224 8.462 8.023 8.023 41,881 -0.23(-2.82%)
Oct 08, 2002 8.475 8.475 8.218 8.256 31,588 -0.20(-2.36%)
Oct 07, 2002 8.437 8.713 8.211 8.456 63,655 +0.24(+2.98%)
Oct 04, 2002 8.587 8.644 8.149 8.211 30,152 -0.50(-5.76%)
Oct 03, 2002 8.826 8.869 8.556 8.713 15,475 -0.10(-1.15%)
Oct 02, 2002 8.813 9.032 8.813 8.814 44,989 -0.21(-2.28%)
Oct 01, 2002 8.932 9.057 8.832 9.020 42,768 +0.19(+2.13%)
Sep 30, 2002 8.775 8.844 8.543 8.832 28,589 +0.06(+0.64%)
Sep 27, 2002 8.863 8.863 8.700 8.775 29,673 -0.06(-0.64%)
Sep 26, 2002 8.706 8.869 8.575 8.832 31,907 +0.12(+1.37%)
Sep 25, 2002 8.844 8.863 8.487 8.713 26,642 +0.19(+2.28%)
Sep 24, 2002 8.681 9.183 8.500 8.518 44,351 -0.17(-1.95%)
Sep 23, 2002 9.032 9.402 8.688 8.688 100,091 -0.36(-4.03%)
Sep 20, 2002 10.03 10.21 8.838 9.052 130,349 -0.95(-9.46%)
Sep 19, 2002 10.10 10.22 9.998 9.998 47,861 -0.08(-0.81%)
Sep 18, 2002 10.36 10.50 10.04 10.08 104,177 -0.30(-2.90%)
Sep 17, 2002 10.65 10.65 10.38 10.38 21,537 -0.28(-2.59%)
Sep 16, 2002 10.55 10.66 10.49 10.66 11,805 +0.06(+0.59%)
Sep 13, 2002 10.41 10.62 10.30 10.59 3,174,785 +0.01(+0.12%)
Sep 12, 2002 10.46 10.66 10.22 10.58 32,657 +0.00(+0.00%)
Sep 11, 2002 10.66 10.66 10.29 10.58 28,238 -0.08(-0.71%)
Sep 10, 2002 10.71 10.71 10.37 10.66 21,835 -0.06(-0.53%)
Sep 09, 2002 11.07 11.07 10.57 10.71 5,647,609 -0.36(-3.23%)
Sep 06, 2002 10.66 11.07 10.41 11.07 58,709 +0.41(+3.88%)
Sep 05, 2002 11.03 11.14 10.66 10.66 42,277 -0.43(-3.85%)
Sep 04, 2002 11.09 11.10 10.87 11.08 15,315 -0.02(-0.17%)
Sep 03, 2002 11.47 11.47 11.10 11.10 26,164 -0.35(-3.06%)
Aug 30, 2002 11.50 11.77 11.44 11.45 18,187 -0.09(-0.76%)
Aug 29, 2002 11.66 11.91 11.35 11.54 29,354 -0.06(-0.49%)
Aug 28, 2002 11.98 12.45 11.60 11.60 17,868 -0.84(-6.75%)
Aug 27, 2002 12.38 12.52 12.00 12.44 27,759 -0.06(-0.50%)
Aug 26, 2002 12.27 12.60 11.87 12.50 29,195 +0.52(+4.34%)
Aug 23, 2002 11.94 12.54 11.94 11.98 9,865 -0.54(-4.31%)
Aug 22, 2002 12.07 12.54 12.07 12.52 8,934 +0.21(+1.68%)
Aug 21, 2002 12.50 12.50 12.16 12.31 28,876 +0.13(+1.03%)
Aug 20, 2002 12.32 12.39 12.16 12.19 8,614 -0.19(-1.52%)
Aug 16, 2002 12.56 12.56 12.30 12.37 15,634 +0.08(+0.61%)
Aug 15, 2002 12.85 12.85 12.30 12.30 10,529 -0.30(-2.39%)
Aug 14, 2002 12.69 13.01 12.38 12.60 22,016 +0.22(+1.77%)
Aug 13, 2002 12.60 12.88 12.38 12.38 25,016 -0.22(-1.74%)
Aug 12, 2002 12.79 13.03 12.47 12.60 1,435,832 -0.10(-0.79%)
Aug 07, 2002 12.77 12.97 12.35 12.70 35,257 -0.03(-0.20%)
Aug 06, 2002 11.98 12.72 11.85 12.72 15,953 +0.53(+4.38%)
Aug 05, 2002 12.53 12.53 12.07 12.19 19,623 -0.10(-0.82%)
Aug 02, 2002 12.82 12.82 12.10 12.29 49,928 -0.43(-3.39%)
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.