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

Andersons Inc (NQ: ANDE )

51.97 +0.49 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 2.973 2.973 2.941 2.959 3,865 +0.12(+4.23%)
Nov 29, 2004 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Nov 26, 2004 2.975 2.975 2.836 2.839 4,252 +0.00(+0.14%)
Nov 24, 2004 2.966 2.966 2.809 2.835 13,144 -0.04(-1.26%)
Nov 23, 2004 2.832 2.910 2.832 2.871 25,515 +0.03(+0.91%)
Nov 22, 2004 2.975 2.976 2.845 2.845 21,649 -0.16(-5.42%)
Nov 19, 2004 3.032 3.032 3.008 3.008 9,278 -0.02(-0.77%)
Nov 18, 2004 3.180 3.180 3.032 3.032 11,597 -0.05(-1.67%)
Nov 17, 2004 3.059 3.085 3.059 3.083 9,278 -0.00(-0.04%)
Nov 16, 2004 3.213 3.213 3.083 3.085 10,824 +0.00(+0.04%)
Nov 15, 2004 3.232 3.232 3.083 3.083 25,515 -0.00(-0.12%)
Nov 12, 2004 3.059 3.109 3.039 3.087 9,278 +0.03(+1.05%)
Nov 11, 2004 3.117 3.149 3.047 3.055 11,984 -0.08(-2.68%)
Nov 10, 2004 3.167 3.167 3.110 3.139 7,731 -0.06(-1.78%)
Nov 09, 2004 3.023 3.196 3.023 3.196 23,195 -0.01(-0.36%)
Nov 08, 2004 2.935 3.207 2.935 3.207 23,195 +0.17(+5.53%)
Nov 05, 2004 3.104 3.104 3.038 3.039 13,144 +0.02(+0.64%)
Nov 04, 2004 3.116 3.175 3.020 3.020 33,633 -0.19(-5.92%)
Nov 03, 2004 3.233 3.233 3.182 3.210 32,473 -0.02(-0.68%)
Nov 02, 2004 3.182 3.232 3.174 3.232 25,515 +0.09(+2.84%)
Nov 01, 2004 2.870 3.207 2.870 3.143 46,778 +0.11(+3.58%)
Oct 29, 2004 2.942 3.034 2.942 3.034 3,865 +0.12(+4.22%)
Oct 28, 2004 2.781 3.039 2.781 2.911 27,061 +0.10(+3.73%)
Oct 27, 2004 2.858 2.860 2.695 2.807 20,876 -0.09(-3.13%)
Oct 26, 2004 2.929 3.087 2.897 2.897 3,865 -0.01(-0.27%)
Oct 25, 2004 2.860 2.916 2.839 2.905 6,958 +0.03(+0.94%)
Oct 22, 2004 3.104 3.104 2.878 2.878 13,917 -0.23(-7.25%)
Oct 21, 2004 3.158 3.161 3.070 3.103 11,984 -0.02(-0.58%)
Oct 20, 2004 3.104 3.162 3.104 3.121 12,371 -0.02(-0.58%)
Oct 19, 2004 3.169 3.271 3.138 3.139 10,438 -0.15(-4.44%)
Oct 18, 2004 3.182 3.286 3.136 3.285 132,215 +0.11(+3.50%)
Oct 15, 2004 3.117 3.201 3.117 3.174 10,438 -0.05(-1.56%)
Oct 14, 2004 2.988 3.232 2.975 3.224 58,375 +0.16(+5.06%)
Oct 13, 2004 3.098 3.110 3.069 3.069 5,025 -0.02(-0.50%)
Oct 12, 2004 3.104 3.104 3.019 3.085 11,211 -0.02(-0.58%)
Oct 11, 2004 3.108 3.206 2.916 3.103 52,190 -0.05(-1.56%)
Oct 08, 2004 3.057 3.220 3.055 3.152 92,396 -0.00(-0.12%)
Oct 07, 2004 2.776 3.195 2.763 3.156 155,797 +0.39(+14.07%)
Oct 06, 2004 2.716 2.768 2.716 2.766 9,278 +0.04(+1.52%)
Oct 05, 2004 2.710 2.754 2.700 2.725 51,030 -0.01(-0.38%)
Oct 04, 2004 2.754 2.754 2.588 2.735 30,541 +0.02(+0.71%)
Oct 01, 2004 2.708 2.716 2.658 2.716 16,623 +0.02(+0.72%)
Sep 30, 2004 2.755 2.755 2.664 2.697 11,597 -0.05(-1.74%)
Sep 29, 2004 2.716 2.748 2.588 2.744 27,448 +0.05(+1.97%)
Sep 28, 2004 2.593 2.703 2.519 2.691 71,133 +0.09(+3.53%)
Sep 27, 2004 2.716 2.716 2.519 2.600 94,329 -0.11(-4.15%)
Sep 24, 2004 2.625 2.715 2.600 2.712 32,473 +0.00(+0.00%)
Sep 23, 2004 2.677 2.713 2.666 2.712 20,876 +0.02(+0.82%)
Sep 22, 2004 2.600 2.700 2.587 2.690 55,283 +0.12(+4.63%)
Sep 21, 2004 2.491 2.597 2.491 2.571 15,850 -0.03(-1.09%)
Sep 20, 2004 2.490 2.600 2.490 2.600 49,484 +0.04(+1.67%)
Sep 17, 2004 2.457 2.571 2.399 2.557 69,587 +0.07(+2.81%)
Sep 16, 2004 2.482 2.487 2.478 2.487 20,489 +0.03(+1.05%)
Sep 15, 2004 2.342 2.473 2.342 2.461 251,673 +0.12(+5.14%)
Sep 14, 2004 2.341 2.351 2.323 2.341 10,438 -0.01(-0.54%)
Sep 13, 2004 2.332 2.354 2.332 2.354 8,891 +0.02(+0.99%)
Sep 10, 2004 2.341 2.341 2.253 2.331 34,406 +0.00(+0.17%)
Sep 09, 2004 2.298 2.329 2.296 2.327 5,412 +0.02(+0.67%)
Sep 08, 2004 2.253 2.334 2.253 2.311 4,639 +0.01(+0.61%)
Sep 07, 2004 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Sep 03, 2004 2.328 2.328 2.297 2.297 3,092 -0.03(-1.32%)
Sep 02, 2004 2.296 2.328 2.296 2.328 34,793 +0.03(+1.17%)
Sep 01, 2004 2.318 2.318 2.253 2.301 12,371 +0.01(+0.51%)
Aug 31, 2004 2.289 2.289 2.276 2.289 5,412 +0.01(+0.23%)
Aug 30, 2004 2.312 2.318 2.284 2.284 5,798 +0.00(+0.06%)
Aug 27, 2004 2.312 2.312 2.278 2.283 29,381 +0.00(+0.00%)
Aug 26, 2004 2.263 2.283 2.241 2.283 13,144 +0.02(+0.91%)
Aug 25, 2004 2.265 2.276 2.250 2.262 2,319 -0.01(-0.62%)
Aug 24, 2004 2.234 2.283 2.234 2.276 38,272 +0.02(+0.74%)
Aug 23, 2004 2.237 2.275 2.236 2.259 22,120 +0.00(+0.17%)
Aug 20, 2004 2.239 2.272 2.237 2.256 43,298 +0.02(+1.10%)
Aug 19, 2004 2.231 2.243 2.231 2.231 11,597 -0.00(-0.17%)
Aug 18, 2004 2.216 2.258 2.212 2.235 58,387 +0.00(+0.12%)
Aug 17, 2004 2.217 2.244 2.212 2.232 38,272 +0.00(+0.06%)
Aug 16, 2004 2.301 2.315 2.231 2.231 6,958 -0.02(-0.69%)
Aug 13, 2004 2.250 2.250 2.197 2.247 37,113 -0.00(-0.17%)
Aug 12, 2004 2.182 2.283 2.182 2.250 45,618 +0.04(+1.70%)
Aug 11, 2004 2.212 2.239 2.212 2.213 63,401 -0.03(-1.33%)
Aug 10, 2004 2.223 2.302 2.223 2.243 40,592 +0.03(+1.40%)
Aug 09, 2004 2.212 2.226 2.199 2.212 23,582 -0.00(-0.06%)
Aug 06, 2004 2.213 2.213 2.212 2.213 17,396 +0.00(+0.00%)
Aug 05, 2004 2.166 2.218 2.166 2.213 59,535 +0.07(+3.38%)
Aug 04, 2004 2.134 2.140 2.128 2.140 14,690 -0.01(-0.36%)
Aug 03, 2004 2.156 2.156 2.134 2.148 10,438 -0.01(-0.49%)
Aug 02, 2004 2.156 2.159 2.156 2.159 2,319 -0.01(-0.36%)
Jul 30, 2004 2.166 2.166 2.166 2.166 773 +0.01(+0.24%)
Jul 29, 2004 2.162 2.162 2.161 2.161 13,917 -0.01(-0.24%)
Jul 28, 2004 2.166 2.183 2.166 2.166 4,639 +0.00(+0.00%)
Jul 27, 2004 2.168 2.169 2.166 2.166 7,345 +0.00(+0.00%)
Jul 26, 2004 2.181 2.181 2.166 2.166 5,412 -0.01(-0.59%)
Jul 23, 2004 2.197 2.197 2.179 2.179 10,438 -0.00(-0.18%)
Jul 22, 2004 2.199 2.245 2.179 2.183 14,690 -0.01(-0.35%)
Jul 21, 2004 2.186 2.191 2.186 2.191 5,025 +0.01(+0.41%)
Jul 20, 2004 2.181 2.184 2.179 2.182 20,876 -0.01(-0.41%)
Jul 19, 2004 2.195 2.195 2.191 2.191 6,958 -0.01(-0.41%)
Jul 16, 2004 2.296 2.296 2.199 2.200 4,639 -0.00(-0.12%)
Jul 15, 2004 2.186 2.203 2.186 2.203 5,412 +0.01(+0.53%)
Jul 14, 2004 2.194 2.197 2.186 2.191 7,731 -0.00(-0.12%)
Jul 13, 2004 2.186 2.194 2.179 2.194 16,623 +0.01(+0.36%)
Jul 12, 2004 2.190 2.190 2.179 2.186 13,144 +0.01(+0.30%)
Jul 09, 2004 2.179 2.186 2.179 2.179 20,489 +0.00(+0.00%)
Jul 08, 2004 2.166 2.181 2.166 2.179 5,025 +0.00(+0.00%)
Jul 07, 2004 2.188 2.188 2.179 2.179 5,025 -0.01(-0.47%)
Jul 06, 2004 2.190 2.205 2.188 2.190 7,345 -0.01(-0.29%)
Jul 02, 2004 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Jul 01, 2004 2.188 2.196 2.188 2.196 773 +0.01(+0.30%)
Jun 30, 2004 2.240 2.240 2.188 2.190 6,572 -0.05(-2.03%)
Jun 29, 2004 2.181 2.235 2.181 2.235 18,169 +0.06(+2.55%)
Jun 28, 2004 2.181 2.181 2.179 2.179 4,252 -0.00(-0.06%)
Jun 25, 2004 2.173 2.181 2.173 2.181 1,546 +0.01(+0.36%)
Jun 24, 2004 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jun 23, 2004 2.174 2.174 2.173 2.173 4,639 -0.00(-0.06%)
Jun 22, 2004 2.176 2.176 2.174 2.174 13,917 -0.03(-1.23%)
Jun 21, 2004 2.181 2.201 2.181 2.201 1,546 +0.01(+0.24%)
Jun 18, 2004 2.204 2.204 2.186 2.196 4,252 +0.01(+0.47%)
Jun 17, 2004 2.173 2.186 2.173 2.186 4,252 +0.02(+0.90%)
Jun 16, 2004 2.164 2.177 2.164 2.166 6,958 +0.00(+0.12%)
Jun 15, 2004 2.148 2.164 2.148 2.164 15,463 -0.03(-1.30%)
Jun 14, 2004 2.194 2.194 2.192 2.192 3,865 -0.00(-0.06%)
Jun 10, 2004 2.195 2.195 2.194 2.194 3,479 -0.02(-0.93%)
Jun 09, 2004 2.214 2.214 2.214 2.214 3,479 +0.03(+1.18%)
Jun 08, 2004 2.154 2.188 2.154 2.188 9,278 +0.03(+1.56%)
Jun 07, 2004 2.102 2.156 2.102 2.155 1,932 -0.03(-1.42%)
Jun 04, 2004 2.108 2.210 2.108 2.186 42,138 -0.08(-3.32%)
Jun 03, 2004 2.261 2.263 2.254 2.261 15,850 -0.01(-0.23%)
Jun 02, 2004 2.231 2.266 2.213 2.266 5,798 +0.05(+2.22%)
Jun 01, 2004 2.225 2.250 2.214 2.217 14,690 -0.02(-0.70%)
May 28, 2004 2.262 2.262 2.232 2.232 5,798 -0.03(-1.32%)
May 27, 2004 2.263 2.265 2.262 2.262 4,639 -0.01(-0.34%)
May 26, 2004 2.271 2.271 2.270 2.270 773 +0.03(+1.15%)
May 25, 2004 2.263 2.267 2.244 2.244 5,412 -0.02(-0.86%)
May 24, 2004 2.266 2.266 2.263 2.263 3,092 -0.02(-0.68%)
May 21, 2004 2.280 2.305 2.183 2.279 61,082 +0.11(+4.88%)
May 20, 2004 2.108 2.173 2.082 2.173 32,860 +0.06(+2.82%)
May 19, 2004 2.101 2.113 2.089 2.113 3,479 +0.01(+0.55%)
May 18, 2004 2.107 2.121 2.080 2.102 18,943 -0.01(-0.61%)
May 17, 2004 2.106 2.166 2.106 2.115 16,236 -0.03(-1.21%)
May 14, 2004 2.097 2.160 2.089 2.140 27,448 -0.05(-2.24%)
May 13, 2004 2.186 2.222 2.186 2.190 18,943 -0.01(-0.35%)
May 12, 2004 2.241 2.241 2.197 2.197 17,396 -0.06(-2.64%)
May 11, 2004 2.257 2.257 2.257 2.257 1,932 -0.01(-0.51%)
May 10, 2004 2.283 2.296 2.249 2.269 28,994 -0.08(-3.57%)
May 07, 2004 2.359 2.362 2.344 2.352 9,664 -0.00(-0.17%)
May 06, 2004 2.393 2.437 2.341 2.356 33,247 -0.08(-3.34%)
May 05, 2004 2.437 2.438 2.437 2.438 1,932 +0.00(+0.05%)
May 04, 2004 2.444 2.444 2.425 2.437 4,639 -0.01(-0.37%)
May 03, 2004 2.456 2.457 2.446 2.446 11,597 -0.01(-0.31%)
Apr 30, 2004 2.456 2.456 2.453 2.453 4,252 +0.01(+0.36%)
Apr 29, 2004 2.445 2.456 2.444 2.444 8,891 +0.01(+0.29%)
Apr 28, 2004 2.425 2.457 2.425 2.437 11,984 -0.01(-0.29%)
Apr 27, 2004 2.425 2.444 2.425 2.444 2,706 -0.01(-0.47%)
Apr 26, 2004 2.425 2.456 2.425 2.456 773 +0.03(+1.12%)
Apr 23, 2004 2.431 2.457 2.426 2.429 11,597 -0.00(-0.16%)
Apr 22, 2004 2.456 2.456 2.431 2.433 13,917 +0.01(+0.32%)
Apr 21, 2004 2.456 2.457 2.425 2.425 35,180 -0.03(-1.11%)
Apr 20, 2004 2.444 2.456 2.444 2.452 6,185 +0.01(+0.32%)
Apr 19, 2004 2.469 2.469 2.444 2.444 8,891 -0.05(-1.92%)
Apr 16, 2004 2.451 2.494 2.451 2.492 13,144 +0.01(+0.47%)
Apr 15, 2004 2.554 2.554 2.477 2.481 29,767 -0.05(-1.89%)
Apr 14, 2004 2.517 2.541 2.513 2.528 18,169 +0.01(+0.21%)
Apr 13, 2004 2.478 2.523 2.477 2.523 35,180 +0.00(+0.15%)
Apr 12, 2004 2.490 2.519 2.490 2.519 5,025 +0.01(+0.57%)
Apr 08, 2004 2.510 2.510 2.477 2.505 8,891 +0.05(+1.95%)
Apr 07, 2004 2.522 2.523 2.457 2.457 5,412 -0.08(-2.96%)
Apr 06, 2004 2.522 2.534 2.522 2.532 7,731 +0.02(+0.67%)
Apr 05, 2004 2.491 2.516 2.491 2.516 2,706 +0.01(+0.31%)
Apr 02, 2004 2.503 2.518 2.477 2.508 4,639 +0.01(+0.26%)
Apr 01, 2004 2.431 2.501 2.431 2.501 4,639 +0.07(+2.87%)
Mar 31, 2004 2.433 2.433 2.431 2.431 6,185 +0.01(+0.27%)
Mar 30, 2004 2.425 2.425 2.425 2.425 773 -0.06(-2.29%)
Mar 29, 2004 2.482 2.482 2.482 2.482 2,319 +0.01(+0.52%)
Mar 26, 2004 2.472 2.480 2.457 2.469 20,489 -0.00(-0.05%)
Mar 25, 2004 2.518 2.554 2.465 2.470 33,633 -0.05(-1.95%)
Mar 24, 2004 2.587 2.587 2.519 2.519 10,051 -0.03(-1.07%)
Mar 23, 2004 2.521 2.547 2.519 2.547 5,798 +0.03(+1.03%)
Mar 22, 2004 2.536 2.574 2.521 2.521 18,556 -0.04(-1.57%)
Mar 19, 2004 2.587 2.587 2.521 2.561 15,850 -0.01(-0.30%)
Mar 18, 2004 2.572 2.576 2.519 2.569 9,278 +0.01(+0.30%)
Mar 17, 2004 2.587 2.587 2.528 2.561 32,087 +0.04(+1.59%)
Mar 16, 2004 2.522 2.523 2.521 2.521 11,984 -0.04(-1.41%)
Mar 15, 2004 2.587 2.587 2.557 2.557 1,546 +0.04(+1.63%)
Mar 12, 2004 2.587 2.587 2.503 2.516 13,917 -0.03(-1.01%)
Mar 11, 2004 2.522 2.543 2.522 2.541 6,185 -0.01(-0.46%)
Mar 10, 2004 2.562 2.563 2.553 2.553 6,958 -0.03(-1.25%)
Mar 09, 2004 2.580 2.587 2.550 2.585 31,314 +0.03(+1.11%)
Mar 08, 2004 2.549 2.557 2.549 2.557 4,252 +0.01(+0.51%)
Mar 05, 2004 2.522 2.583 2.522 2.544 95,875 -0.02(-0.66%)
Mar 04, 2004 2.522 2.580 2.522 2.561 51,803 +0.01(+0.30%)
Mar 03, 2004 2.541 2.554 2.541 2.553 15,077 +0.01(+0.36%)
Mar 02, 2004 2.523 2.547 2.523 2.544 28,994 +0.02(+0.82%)
Mar 01, 2004 2.522 2.523 2.499 2.523 40,592 +0.00(+0.11%)
Feb 27, 2004 2.554 2.554 2.495 2.521 11,211 +0.00(+0.05%)
Feb 26, 2004 2.503 2.521 2.441 2.519 67,267 +0.02(+0.67%)
Feb 25, 2004 2.490 2.503 2.477 2.503 21,262 +0.03(+1.04%)
Feb 24, 2004 2.477 2.496 2.477 2.477 6,958 +0.00(+0.00%)
Feb 23, 2004 2.554 2.554 2.475 2.477 17,783 -0.01(-0.52%)
Feb 20, 2004 2.554 2.554 2.477 2.490 8,505 -0.03(-1.38%)
Feb 19, 2004 2.522 2.541 2.490 2.524 51,030 -0.01(-0.52%)
Feb 18, 2004 2.522 2.538 2.509 2.538 8,118 +0.01(+0.51%)
Feb 17, 2004 2.522 2.526 2.512 2.525 18,556 -0.00(-0.15%)
Feb 13, 2004 2.554 2.554 2.490 2.528 34,020 -0.02(-0.81%)
Feb 12, 2004 2.522 2.549 2.522 2.549 9,278 +0.03(+1.34%)
Feb 11, 2004 2.509 2.522 2.509 2.516 63,401 -0.03(-1.24%)
Feb 10, 2004 2.474 2.554 2.473 2.547 61,468 +0.07(+2.68%)
Feb 09, 2004 2.490 2.490 2.469 2.481 15,850 +0.02(+0.95%)
Feb 06, 2004 2.393 2.532 2.393 2.457 8,118 -0.03(-1.04%)
Feb 05, 2004 2.429 2.532 2.429 2.483 84,277 +0.08(+3.34%)
Feb 04, 2004 2.404 2.415 2.367 2.403 13,530 +0.01(+0.44%)
Feb 03, 2004 2.334 2.430 2.334 2.393 15,463 +0.06(+2.37%)
Feb 02, 2004 2.331 2.356 2.328 2.337 15,077 -0.00(-0.17%)
Jan 30, 2004 2.406 2.416 2.331 2.341 11,597 -0.02(-0.88%)
Jan 29, 2004 2.336 2.376 2.336 2.362 46,778 -0.04(-1.56%)
Jan 28, 2004 2.394 2.443 2.384 2.399 66,107 -0.03(-1.33%)
Jan 27, 2004 2.419 2.457 2.328 2.431 64,174 +0.02(+0.97%)
Jan 26, 2004 2.294 2.408 2.294 2.408 77,705 +0.07(+2.81%)
Jan 23, 2004 2.147 2.373 2.140 2.342 207,988 +0.21(+9.89%)
Jan 22, 2004 2.133 2.147 2.131 2.131 4,252 +0.01(+0.43%)
Jan 21, 2004 2.108 2.128 2.108 2.122 5,412 +0.00(+0.06%)
Jan 20, 2004 2.089 2.128 2.089 2.121 10,824 +0.01(+0.61%)
Jan 16, 2004 2.068 2.108 2.068 2.108 22,809 +0.04(+1.94%)
Jan 15, 2004 2.062 2.069 2.040 2.068 10,592 +0.02(+0.88%)
Jan 14, 2004 2.053 2.069 2.050 2.050 6,854 -0.02(-0.87%)
Jan 13, 2004 2.068 2.069 2.054 2.068 11,597 +0.02(+0.88%)
Jan 12, 2004 2.068 2.068 2.037 2.050 17,203 +0.01(+0.44%)
Jan 09, 2004 2.028 2.041 2.006 2.041 44,141 +0.00(+0.19%)
Jan 08, 2004 2.043 2.050 2.037 2.037 31,024 -0.01(-0.63%)
Jan 07, 2004 2.068 2.069 2.050 2.050 34,213 -0.02(-0.88%)
Jan 06, 2004 2.037 2.069 2.037 2.068 22,809 +0.03(+1.46%)
Jan 05, 2004 2.005 2.060 2.005 2.038 8,505 +0.03(+1.29%)
Jan 02, 2004 2.006 2.068 2.006 2.012 32,860 -0.05(-2.55%)
Dec 31, 2003 2.042 2.069 2.012 2.065 16,623 -0.01(-0.27%)
Dec 30, 2003 2.006 2.076 2.006 2.071 39,239 +0.00(+0.06%)
Dec 29, 2003 2.001 2.075 2.001 2.069 32,156 +0.04(+1.98%)
Dec 26, 2003 2.056 2.055 2.015 2.029 5,798 -0.02(-0.82%)
Dec 24, 2003 2.053 2.053 2.046 2.046 966 -0.01(-0.25%)
Dec 23, 2003 2.054 2.054 2.051 2.051 6,668 +0.07(+3.66%)
Dec 22, 2003 2.050 2.062 1.979 1.979 17,590 -0.08(-3.77%)
Dec 19, 2003 2.056 2.073 2.043 2.056 17,454 +0.02(+0.95%)
Dec 18, 2003 1.940 2.037 1.914 2.037 106,313 +0.06(+3.28%)
Dec 17, 2003 2.125 2.125 1.927 1.972 107,264 -0.06(-3.17%)
Dec 16, 2003 2.134 2.175 2.037 2.037 68,941 -0.14(-6.36%)
Dec 15, 2003 2.197 2.197 2.175 2.175 4,581 -0.01(-0.65%)
Dec 12, 2003 2.199 2.199 2.166 2.190 5,277 +0.02(+0.83%)
Dec 11, 2003 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Dec 10, 2003 2.182 2.182 2.172 2.172 5,025 +0.01(+0.60%)
Dec 09, 2003 2.153 2.159 2.153 2.159 5,798 +0.00(+0.06%)
Dec 08, 2003 2.192 2.200 2.157 2.157 25,090 -0.06(-2.57%)
Dec 05, 2003 2.231 2.214 2.199 2.214 23,385 -0.02(-0.75%)
Dec 04, 2003 2.262 2.289 2.231 2.231 47,164 -0.00(-0.06%)
Dec 03, 2003 2.232 2.232 2.231 2.232 6,742 +0.01(+0.35%)
Dec 02, 2003 2.199 2.225 2.187 2.225 23,195 +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.