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

AAR Corp (NY: AIR )

70.99 +1.16 (+1.66%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2004 12.14 12.50 12.02 12.31 96,627 +0.09(+0.74%)
Nov 29, 2004 12.15 12.33 11.92 12.22 128,393 +0.26(+2.18%)
Nov 26, 2004 12.08 12.08 11.95 11.96 33,542 -0.13(-1.04%)
Nov 24, 2004 11.79 12.12 11.61 12.08 88,631 +0.22(+1.82%)
Nov 23, 2004 11.70 11.90 11.52 11.87 117,841 +0.12(+1.00%)
Nov 22, 2004 11.57 11.84 11.52 11.75 163,490 +0.13(+1.08%)
Nov 19, 2004 11.61 11.74 11.16 11.62 281,887 -0.03(-0.23%)
Nov 18, 2004 11.66 11.74 11.54 11.65 80,079 -0.10(-0.84%)
Nov 17, 2004 11.52 11.94 11.52 11.75 235,017 +0.27(+2.35%)
Nov 16, 2004 11.35 11.52 11.29 11.48 205,917 -0.12(-1.01%)
Nov 15, 2004 11.36 11.61 11.25 11.60 127,615 +0.14(+1.26%)
Nov 12, 2004 11.16 11.45 11.12 11.45 122,839 +0.10(+0.87%)
Nov 11, 2004 10.98 11.52 10.96 11.35 296,659 +0.42(+3.87%)
Nov 10, 2004 10.93 11.16 10.80 10.93 99,182 -0.01(-0.08%)
Nov 09, 2004 10.74 11.12 10.74 10.94 71,082 +0.11(+1.00%)
Nov 08, 2004 11.07 11.16 10.74 10.83 110,844 -0.23(-2.12%)
Nov 05, 2004 11.16 11.27 10.96 11.07 128,615 -0.05(-0.49%)
Nov 04, 2004 10.97 11.23 10.96 11.12 295,548 +0.11(+0.98%)
Nov 03, 2004 11.31 11.32 10.90 11.01 190,257 +0.06(+0.58%)
Nov 02, 2004 10.71 11.07 10.62 10.95 155,826 +0.26(+2.44%)
Nov 01, 2004 10.49 10.74 10.32 10.69 106,512 +0.11(+1.02%)
Oct 29, 2004 10.62 10.67 10.50 10.58 175,818 -0.29(-2.65%)
Oct 28, 2004 11.04 11.13 10.65 10.87 156,492 -0.26(-2.35%)
Oct 27, 2004 10.67 11.16 10.67 11.13 212,581 +0.34(+3.17%)
Oct 26, 2004 10.31 11.25 10.18 10.79 261,006 +0.54(+5.27%)
Oct 25, 2004 9.832 10.34 9.778 10.25 143,942 +0.48(+4.88%)
Oct 22, 2004 10.07 10.17 9.724 9.769 155,160 -0.40(-3.90%)
Oct 21, 2004 9.940 10.20 9.814 10.17 140,166 +0.32(+3.20%)
Oct 20, 2004 9.769 9.904 9.463 9.850 124,616 +0.03(+0.27%)
Oct 19, 2004 10.05 10.35 9.814 9.823 99,515 -0.23(-2.24%)
Oct 18, 2004 10.04 10.08 9.922 10.05 148,273 -0.04(-0.45%)
Oct 15, 2004 9.985 10.35 9.814 10.09 151,383 +0.11(+1.08%)
Oct 14, 2004 10.26 10.36 9.976 9.985 133,279 -0.21(-2.03%)
Oct 13, 2004 10.57 10.61 10.00 10.19 238,015 -0.29(-2.75%)
Oct 12, 2004 10.40 10.64 10.35 10.48 119,618 +0.08(+0.78%)
Oct 11, 2004 10.46 10.58 10.35 10.40 105,957 +0.03(+0.26%)
Oct 08, 2004 10.80 10.89 10.34 10.37 164,711 -0.48(-4.40%)
Oct 07, 2004 11.08 11.09 10.79 10.85 185,814 -0.23(-2.11%)
Oct 06, 2004 11.01 11.08 10.86 11.08 86,187 +0.07(+0.65%)
Oct 05, 2004 11.40 11.43 11.01 11.01 137,278 -0.30(-2.63%)
Oct 04, 2004 11.25 11.56 11.11 11.31 139,388 +0.02(+0.16%)
Oct 01, 2004 11.20 11.29 11.01 11.29 214,358 +0.08(+0.72%)
Sep 30, 2004 10.89 11.22 10.85 11.21 233,684 +0.27(+2.47%)
Sep 29, 2004 10.79 10.97 10.76 10.94 261,895 +0.10(+0.91%)
Sep 28, 2004 10.73 10.94 10.67 10.84 138,389 +0.04(+0.33%)
Sep 27, 2004 11.00 11.04 10.63 10.80 201,252 -0.18(-1.64%)
Sep 24, 2004 11.27 11.34 10.97 10.98 149,384 -0.38(-3.33%)
Sep 23, 2004 11.59 11.66 11.34 11.36 229,019 -0.22(-1.87%)
Sep 22, 2004 12.60 12.60 11.58 11.58 561,219 -0.31(-2.58%)
Sep 21, 2004 11.43 11.97 11.39 11.88 374,627 +0.49(+4.27%)
Sep 20, 2004 11.45 11.57 11.35 11.40 422,608 -0.13(-1.09%)
Sep 17, 2004 11.61 11.65 11.43 11.52 239,792 -0.09(-0.77%)
Sep 16, 2004 11.70 11.88 11.48 11.61 312,208 -0.09(-0.77%)
Sep 15, 2004 11.51 11.70 11.34 11.70 362,854 +0.24(+2.12%)
Sep 14, 2004 11.43 11.62 11.16 11.46 335,754 -0.12(-1.01%)
Sep 13, 2004 11.71 11.71 11.48 11.58 403,949 -0.14(-1.15%)
Sep 10, 2004 11.57 11.84 11.42 11.71 304,766 +0.06(+0.54%)
Sep 09, 2004 11.16 11.91 11.08 11.65 541,449 +0.66(+5.98%)
Sep 08, 2004 10.17 11.47 10.12 10.99 505,686 +0.83(+8.15%)
Sep 07, 2004 10.02 10.20 9.940 10.17 173,375 +0.23(+2.36%)
Sep 03, 2004 10.11 10.13 9.895 9.931 56,643 -0.18(-1.78%)
Sep 02, 2004 9.859 10.11 9.697 10.11 105,513 +0.17(+1.72%)
Sep 01, 2004 9.724 9.958 9.634 9.940 88,964 +0.31(+3.18%)
Aug 31, 2004 9.751 9.769 9.544 9.634 92,962 -0.03(-0.28%)
Aug 30, 2004 9.814 9.814 9.553 9.661 253,565 -0.41(-4.11%)
Aug 27, 2004 9.769 10.09 9.706 10.07 101,403 +0.22(+2.19%)
Aug 26, 2004 9.598 9.859 9.571 9.859 120,840 +0.13(+1.30%)
Aug 25, 2004 9.256 9.805 9.166 9.733 202,807 +0.39(+4.14%)
Aug 24, 2004 9.166 9.346 9.094 9.346 103,625 +0.25(+2.77%)
Aug 23, 2004 9.058 9.229 8.923 9.094 287,440 +0.04(+0.40%)
Aug 20, 2004 8.779 9.202 8.770 9.058 471,477 +0.34(+3.93%)
Aug 19, 2004 8.580 8.779 8.553 8.715 166,711 +0.14(+1.57%)
Aug 18, 2004 8.418 8.670 8.328 8.580 63,752 +0.12(+1.38%)
Aug 17, 2004 8.463 8.535 8.283 8.463 133,724 +0.07(+0.86%)
Aug 16, 2004 8.247 8.535 8.238 8.391 84,632 +0.14(+1.75%)
Aug 13, 2004 8.211 8.247 8.148 8.247 69,194 +0.13(+1.55%)
Aug 12, 2004 8.283 8.283 8.112 8.121 227,464 -0.22(-2.59%)
Aug 11, 2004 8.265 8.373 7.977 8.337 108,178 -0.02(-0.22%)
Aug 10, 2004 8.130 8.400 8.130 8.355 83,633 +0.21(+2.54%)
Aug 09, 2004 8.157 8.274 8.031 8.148 102,847 +0.08(+1.00%)
Aug 06, 2004 8.481 8.553 8.067 8.067 100,515 -0.50(-5.88%)
Aug 05, 2004 8.679 8.706 8.508 8.571 148,496 -0.07(-0.83%)
Aug 04, 2004 8.869 8.887 8.625 8.643 116,731 -0.28(-3.13%)
Aug 03, 2004 9.049 9.148 8.878 8.923 95,739 -0.07(-0.80%)
Aug 02, 2004 9.229 9.418 8.959 8.995 327,535 -0.37(-3.94%)
Jul 30, 2004 9.067 9.418 8.977 9.364 200,919 +0.21(+2.26%)
Jul 29, 2004 8.779 9.157 8.779 9.157 113,065 +0.37(+4.20%)
Jul 28, 2004 8.661 8.806 8.589 8.788 117,175 +0.05(+0.62%)
Jul 27, 2004 8.589 8.824 8.589 8.733 117,730 +0.05(+0.62%)
Jul 26, 2004 8.752 8.788 8.634 8.679 176,595 -0.01(-0.10%)
Jul 23, 2004 8.959 9.022 8.679 8.688 162,934 -0.27(-3.02%)
Jul 22, 2004 9.157 9.445 8.788 8.959 265,227 -0.29(-3.12%)
Jul 21, 2004 9.652 9.724 9.238 9.247 160,602 -0.36(-3.75%)
Jul 20, 2004 9.463 9.661 9.373 9.607 151,828 +0.23(+2.50%)
Jul 19, 2004 9.526 9.634 9.355 9.373 148,385 -0.09(-0.95%)
Jul 16, 2004 9.562 9.634 9.382 9.463 342,640 -0.10(-1.04%)
Jul 15, 2004 9.364 9.634 9.364 9.562 67,306 +0.20(+2.12%)
Jul 14, 2004 9.292 9.526 9.238 9.364 173,486 -0.11(-1.14%)
Jul 13, 2004 9.229 9.499 9.229 9.472 151,494 +0.25(+2.73%)
Jul 12, 2004 9.094 9.364 8.941 9.220 155,271 +0.22(+2.40%)
Jul 09, 2004 8.824 9.085 8.652 9.004 141,054 +0.18(+2.04%)
Jul 08, 2004 8.950 9.175 8.779 8.824 131,947 -0.07(-0.81%)
Jul 07, 2004 9.238 9.364 8.869 8.896 136,500 -0.34(-3.70%)
Jul 06, 2004 9.679 9.679 9.157 9.238 232,240 -0.53(-5.44%)
Jul 02, 2004 9.796 9.859 9.364 9.769 115,620 +0.06(+0.65%)
Jul 01, 2004 10.22 10.22 9.688 9.706 140,499 -0.51(-5.02%)
Jun 30, 2004 10.03 10.26 9.841 10.22 184,037 +0.14(+1.34%)
Jun 29, 2004 9.904 10.08 9.409 10.08 358,189 +0.77(+8.21%)
Jun 28, 2004 9.202 9.517 9.148 9.319 116,175 +0.18(+1.97%)
Jun 25, 2004 8.670 9.409 8.670 9.139 275,001 +0.50(+5.73%)
Jun 24, 2004 9.202 9.454 8.643 8.643 188,591 -0.61(-6.61%)
Jun 23, 2004 9.067 9.292 8.959 9.256 82,522 +0.14(+1.58%)
Jun 22, 2004 9.058 9.112 8.869 9.112 151,272 +0.05(+0.50%)
Jun 21, 2004 9.157 9.229 8.968 9.067 80,523 -0.15(-1.66%)
Jun 18, 2004 9.283 9.346 9.112 9.220 178,817 -0.06(-0.68%)
Jun 17, 2004 9.112 9.364 9.004 9.283 102,625 +0.12(+1.28%)
Jun 16, 2004 9.211 9.274 8.824 9.166 105,735 +0.14(+1.50%)
Jun 15, 2004 8.977 9.067 8.806 9.031 111,066 +0.05(+0.50%)
Jun 14, 2004 9.184 9.229 8.824 8.986 155,049 -0.29(-3.11%)
Jun 10, 2004 9.157 9.274 9.094 9.274 148,385 +0.20(+2.18%)
Jun 09, 2004 9.274 9.454 9.022 9.076 191,256 -0.16(-1.75%)
Jun 08, 2004 9.094 9.319 9.049 9.238 134,279 +0.05(+0.59%)
Jun 07, 2004 8.733 9.229 8.733 9.184 159,047 +0.54(+6.25%)
Jun 04, 2004 8.742 8.923 8.598 8.643 119,951 -0.01(-0.10%)
Jun 03, 2004 8.706 8.842 8.481 8.652 187,369 -0.14(-1.64%)
Jun 02, 2004 9.013 9.013 8.661 8.797 104,846 -0.21(-2.30%)
Jun 01, 2004 8.625 9.067 8.562 9.004 284,441 +0.38(+4.38%)
May 28, 2004 8.517 8.788 8.454 8.625 140,610 +0.15(+1.81%)
May 27, 2004 8.373 8.598 8.328 8.472 344,084 +0.19(+2.28%)
May 26, 2004 8.265 8.364 8.175 8.283 63,085 -0.05(-0.54%)
May 25, 2004 8.112 8.463 8.103 8.328 206,250 +0.13(+1.54%)
May 24, 2004 8.238 8.364 8.103 8.202 293,660 +0.15(+1.90%)
May 21, 2004 8.175 8.220 7.878 8.049 222,910 -0.05(-0.67%)
May 20, 2004 7.833 8.193 7.833 8.103 277,888 +0.25(+3.21%)
May 19, 2004 8.058 8.193 7.761 7.851 252,232 -0.24(-3.00%)
May 18, 2004 8.013 8.184 7.923 8.094 167,377 +0.17(+2.16%)
May 17, 2004 8.058 8.220 7.923 7.923 228,130 -0.19(-2.33%)
May 14, 2004 8.148 8.400 7.878 8.112 245,901 -0.01(-0.11%)
May 13, 2004 8.229 8.373 8.058 8.121 191,701 -0.08(-0.99%)
May 12, 2004 8.247 8.364 7.878 8.202 171,597 -0.14(-1.73%)
May 11, 2004 8.238 8.373 8.103 8.346 157,270 +0.24(+3.00%)
May 10, 2004 8.229 8.418 8.013 8.103 223,466 -0.14(-1.75%)
May 07, 2004 8.616 8.688 8.175 8.247 281,887 -0.41(-4.78%)
May 06, 2004 9.004 9.013 8.490 8.661 349,859 -0.42(-4.66%)
May 05, 2004 9.319 9.382 9.040 9.085 80,634 -0.14(-1.56%)
May 04, 2004 9.193 9.409 9.139 9.229 141,721 +0.04(+0.39%)
May 03, 2004 9.229 9.364 9.148 9.193 263,005 +0.05(+0.59%)
Apr 30, 2004 9.742 9.742 9.022 9.139 413,945 -0.60(-6.19%)
Apr 29, 2004 10.26 10.32 9.463 9.742 224,354 -0.43(-4.25%)
Apr 28, 2004 10.44 10.49 10.17 10.17 236,905 -0.38(-3.58%)
Apr 27, 2004 10.51 10.62 10.40 10.55 190,590 -0.01(-0.09%)
Apr 26, 2004 10.44 10.77 10.44 10.56 126,949 +0.08(+0.77%)
Apr 23, 2004 10.72 10.76 10.16 10.48 322,204 -0.41(-3.72%)
Apr 22, 2004 10.26 10.94 10.26 10.89 194,366 +0.53(+5.13%)
Apr 21, 2004 10.40 10.53 10.22 10.35 214,358 -0.13(-1.20%)
Apr 20, 2004 10.67 10.80 10.44 10.48 131,502 -0.10(-0.94%)
Apr 19, 2004 10.75 10.86 10.49 10.58 199,919 -0.22(-2.00%)
Apr 16, 2004 10.48 10.90 10.21 10.80 204,029 +0.25(+2.39%)
Apr 15, 2004 10.85 10.96 10.51 10.54 252,565 -0.40(-3.62%)
Apr 14, 2004 10.67 11.00 10.63 10.94 167,266 +0.21(+1.93%)
Apr 13, 2004 11.16 11.29 10.62 10.73 295,770 -0.49(-4.33%)
Apr 12, 2004 11.36 11.43 11.08 11.22 254,786 -0.14(-1.27%)
Apr 08, 2004 11.58 11.59 11.34 11.36 145,164 -0.26(-2.25%)
Apr 07, 2004 11.52 11.62 11.25 11.62 149,273 +0.03(+0.23%)
Apr 06, 2004 11.43 11.63 11.30 11.60 190,701 +0.13(+1.18%)
Apr 05, 2004 11.30 11.52 11.16 11.46 281,776 +0.01(+0.08%)
Apr 02, 2004 11.34 11.53 11.30 11.45 181,816 +0.21(+1.84%)
Apr 01, 2004 10.89 11.35 10.83 11.25 176,484 +0.19(+1.71%)
Mar 31, 2004 10.85 11.08 10.61 11.06 239,903 +0.17(+1.57%)
Mar 30, 2004 10.67 10.90 10.62 10.89 139,721 +0.28(+2.63%)
Mar 29, 2004 10.17 10.62 10.13 10.61 349,859 +0.48(+4.71%)
Mar 26, 2004 10.49 10.63 9.949 10.13 442,933 -0.36(-3.43%)
Mar 25, 2004 10.81 10.81 10.22 10.49 366,742 -0.32(-3.00%)
Mar 24, 2004 10.67 10.95 10.60 10.81 145,164 +0.10(+0.92%)
Mar 23, 2004 10.65 10.81 10.36 10.71 168,154 +0.15(+1.45%)
Mar 22, 2004 11.00 11.02 10.47 10.56 145,164 -0.34(-3.14%)
Mar 19, 2004 11.34 11.34 10.89 10.90 119,507 -0.28(-2.50%)
Mar 18, 2004 11.19 11.39 11.04 11.18 93,073 -0.01(-0.08%)
Mar 17, 2004 11.07 11.50 11.03 11.19 298,658 +0.73(+6.97%)
Mar 16, 2004 10.39 10.62 10.13 10.46 200,031 +0.14(+1.40%)
Mar 15, 2004 11.12 11.16 10.30 10.32 199,142 -0.71(-6.45%)
Mar 12, 2004 10.85 11.03 10.73 11.03 143,053 +0.14(+1.32%)
Mar 11, 2004 10.86 11.28 10.71 10.89 148,718 +0.21(+1.94%)
Mar 10, 2004 11.27 11.52 10.68 10.68 166,155 -0.48(-4.28%)
Mar 09, 2004 11.48 11.52 11.16 11.16 252,676 -0.15(-1.35%)
Mar 08, 2004 11.68 11.68 11.30 11.31 109,955 -0.17(-1.49%)
Mar 05, 2004 11.36 11.70 11.36 11.48 125,949 +0.03(+0.24%)
Mar 04, 2004 11.52 11.61 11.39 11.45 236,238 +0.10(+0.87%)
Mar 03, 2004 11.52 11.64 11.15 11.35 182,704 -0.15(-1.33%)
Mar 02, 2004 11.79 11.80 11.50 11.51 70,416 -0.28(-2.37%)
Mar 01, 2004 11.72 11.80 11.59 11.79 168,821 +0.15(+1.32%)
Feb 27, 2004 11.61 11.66 11.34 11.63 161,379 +0.02(+0.16%)
Feb 26, 2004 11.55 11.66 11.39 11.61 125,061 -0.03(-0.23%)
Feb 25, 2004 11.07 11.65 11.07 11.64 119,951 +0.49(+4.36%)
Feb 24, 2004 11.34 11.52 11.08 11.16 227,353 -0.11(-0.96%)
Feb 23, 2004 11.44 11.52 10.98 11.26 230,463 -0.23(-2.04%)
Feb 20, 2004 11.86 11.86 11.28 11.50 147,607 -0.14(-1.24%)
Feb 19, 2004 12.11 12.15 11.64 11.64 100,071 -0.31(-2.56%)
Feb 18, 2004 12.11 12.15 11.87 11.95 133,613 -0.16(-1.34%)
Feb 17, 2004 11.70 12.13 11.70 12.11 274,445 +0.44(+3.78%)
Feb 13, 2004 11.98 11.98 11.49 11.67 112,177 -0.27(-2.26%)
Feb 12, 2004 12.04 12.15 11.89 11.94 105,291 -0.12(-0.97%)
Feb 11, 2004 12.04 12.09 12.01 12.06 275,778 +0.02(+0.15%)
Feb 10, 2004 11.77 12.05 11.77 12.04 306,988 +0.36(+3.08%)
Feb 09, 2004 11.52 11.90 11.43 11.68 275,223 -0.19(-1.59%)
Feb 06, 2004 11.76 11.92 11.66 11.87 325,536 +0.13(+1.15%)
Feb 05, 2004 11.84 11.93 11.66 11.73 482,029 +0.12(+1.01%)
Feb 04, 2004 11.75 12.01 11.52 11.61 322,870 -0.06(-0.54%)
Feb 03, 2004 11.70 11.88 11.61 11.68 463,370 -0.08(-0.69%)
Feb 02, 2004 11.73 12.07 11.61 11.76 412,612 -0.26(-2.17%)
Jan 30, 2004 12.33 12.33 11.93 12.02 387,067 -0.22(-1.77%)
Jan 29, 2004 12.83 12.83 11.93 12.24 1,071,904 -0.64(-4.97%)
Jan 28, 2004 13.55 13.55 12.83 12.88 308,876 -0.53(-3.96%)
Jan 27, 2004 13.73 13.92 13.39 13.41 371,851 -0.01(-0.07%)
Jan 26, 2004 13.98 14.01 13.33 13.42 357,634 -0.39(-2.80%)
Jan 23, 2004 14.14 14.32 13.64 13.80 393,842 -0.14(-0.97%)
Jan 22, 2004 14.05 14.14 13.87 13.94 425,163 -0.02(-0.13%)
Jan 21, 2004 14.40 14.40 13.94 13.96 440,712 -0.25(-1.77%)
Jan 20, 2004 13.96 14.21 13.87 14.21 375,516 +0.23(+1.68%)
Jan 16, 2004 14.05 14.23 13.87 13.97 402,727 +0.15(+1.11%)
Jan 15, 2004 14.27 14.35 13.81 13.82 645,297 -0.23(-1.60%)
Jan 14, 2004 14.32 14.34 14.03 14.05 464,147 -0.04(-0.32%)
Jan 13, 2004 14.23 14.40 13.98 14.09 443,711 +0.00(+0.00%)
Jan 12, 2004 14.18 14.27 13.67 14.09 370,296 +0.42(+3.10%)
Jan 09, 2004 14.45 14.45 13.55 13.67 452,374 -0.71(-4.95%)
Jan 08, 2004 14.59 14.68 14.34 14.38 547,114 -0.07(-0.50%)
Jan 07, 2004 14.79 14.94 14.41 14.45 423,608 -0.12(-0.80%)
Jan 06, 2004 14.95 14.96 14.55 14.57 338,531 +0.02(+0.12%)
Jan 05, 2004 14.77 14.77 14.45 14.55 687,724 +0.77(+5.62%)
Jan 02, 2004 14.00 14.00 13.51 13.78 484,139 +0.32(+2.34%)
Dec 31, 2003 14.76 14.80 13.46 13.46 348,082 -1.07(-7.37%)
Dec 30, 2003 14.87 15.19 14.32 14.53 478,586 -0.21(-1.41%)
Dec 29, 2003 13.92 15.19 14.13 14.74 691,834 +0.82(+5.89%)
Dec 26, 2003 12.74 13.92 12.72 13.92 167,821 +1.30(+10.27%)
Dec 24, 2003 12.48 12.64 12.23 12.62 63,752 -0.08(-0.64%)
Dec 23, 2003 11.78 12.70 11.70 12.70 320,538 +1.03(+8.79%)
Dec 22, 2003 11.06 11.68 11.06 11.68 188,035 +0.63(+5.71%)
Dec 19, 2003 11.34 11.41 10.90 11.05 235,350 -0.30(-2.62%)
Dec 18, 2003 11.24 11.44 11.24 11.34 517,903 +0.26(+2.36%)
Dec 17, 2003 10.98 11.23 10.81 11.08 706,050 +0.29(+2.67%)
Dec 16, 2003 10.58 10.97 10.47 10.80 391,398 +0.08(+0.76%)
Dec 15, 2003 10.06 10.98 9.886 10.71 327,868 +0.90(+9.17%)
Dec 12, 2003 9.724 9.985 9.679 9.814 154,493 +0.14(+1.40%)
Dec 11, 2003 9.580 9.796 9.463 9.679 109,289 +0.19(+1.99%)
Dec 10, 2003 9.508 9.697 9.508 9.490 74,192 -0.09(-0.94%)
Dec 09, 2003 9.877 9.895 9.517 9.580 81,967 -0.32(-3.27%)
Dec 08, 2003 9.670 9.904 9.652 9.904 66,417 +0.36(+3.77%)
Dec 05, 2003 9.319 9.472 9.229 9.544 201,808 +0.30(+3.21%)
Dec 04, 2003 9.364 9.364 9.013 9.247 95,517 +0.02(+0.20%)
Dec 03, 2003 9.832 9.877 9.229 9.229 85,743 -0.48(-4.92%)
Dec 02, 2003 9.724 9.805 9.499 9.706 229,019 +0.06(+0.65%)
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.