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

Graham Corp (NY: GHM )

29.34 +1.69 (+6.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2004 0.9960 1.012 0.9926 1.012 12,271 +0.01(+0.96%)
Dec 30, 2004 1.003 1.003 1.003 1.003 0 +0.00(+0.00%)
Dec 29, 2004 1.003 1.003 0.9960 1.003 3,506 +0.00(+0.34%)
Dec 28, 2004 0.9891 0.9994 0.9891 0.9994 8,765 +0.01(+1.04%)
Dec 27, 2004 0.9775 0.9891 0.9775 0.9891 22,205 +0.02(+1.76%)
Dec 23, 2004 0.9761 0.9761 0.9679 0.9720 7,012 +0.00(+0.00%)
Dec 22, 2004 0.9686 0.9720 0.9652 0.9720 5,843 +0.01(+0.71%)
Dec 21, 2004 0.9515 0.9652 0.9515 0.9652 27,464 +0.02(+2.17%)
Dec 20, 2004 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Dec 17, 2004 0.9412 0.9447 0.9310 0.9447 29,801 -0.00(-0.36%)
Dec 16, 2004 0.9378 0.9481 0.9344 0.9481 15,192 +0.02(+2.06%)
Dec 15, 2004 0.9269 0.9289 0.9269 0.9289 7,596 +0.01(+0.59%)
Dec 14, 2004 0.9180 0.9234 0.9180 0.9234 14,608 -0.00(-0.15%)
Dec 13, 2004 0.9173 0.9248 0.9166 0.9248 23,958 +0.00(+0.30%)
Dec 10, 2004 0.9221 0.9221 0.9221 0.9221 1,753 +0.01(+0.60%)
Dec 09, 2004 0.8967 0.9166 0.8967 0.9166 14,608 +0.02(+1.83%)
Dec 08, 2004 0.8933 0.9002 0.8906 0.9002 13,439 +0.00(+0.00%)
Dec 07, 2004 0.9002 0.9002 0.9002 0.9002 2,921 +0.01(+0.77%)
Dec 06, 2004 0.8851 0.8933 0.8851 0.8933 39,735 +0.01(+1.16%)
Dec 03, 2004 0.8830 0.8899 0.8830 0.8830 52,006 -0.01(-0.77%)
Dec 02, 2004 0.8906 0.8906 0.8844 0.8899 49,084 -0.02(-2.26%)
Dec 01, 2004 0.9036 0.9104 0.9002 0.9104 10,518 +0.02(+2.23%)
Nov 30, 2004 0.9002 0.9002 0.8906 0.8906 6,427 -0.01(-0.61%)
Nov 29, 2004 0.8899 0.8960 0.8830 0.8960 23,373 +0.01(+0.69%)
Nov 26, 2004 0.8899 0.8899 0.8899 0.8899 0 +0.00(+0.00%)
Nov 24, 2004 0.8933 0.8933 0.8899 0.8899 9,349 +0.00(+0.00%)
Nov 23, 2004 0.8899 0.8899 0.8899 0.8899 1,753 +0.00(+0.00%)
Nov 22, 2004 0.8933 0.8933 0.8899 0.8899 25,711 +0.00(+0.00%)
Nov 19, 2004 0.8762 0.8899 0.8762 0.8899 12,855 +0.02(+2.36%)
Nov 18, 2004 0.8707 0.8728 0.8625 0.8694 13,439 +0.00(+0.00%)
Nov 17, 2004 0.8625 0.8694 0.8625 0.8694 3,506 +0.01(+1.52%)
Nov 16, 2004 0.8563 0.8598 0.8563 0.8563 10,518 +0.00(+0.08%)
Nov 15, 2004 0.8557 0.8557 0.8557 0.8557 2,921 +0.00(+0.00%)
Nov 12, 2004 0.8536 0.8557 0.8536 0.8557 8,180 +0.01(+0.97%)
Nov 11, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 10, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 09, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 08, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 05, 2004 0.8406 0.8474 0.8406 0.8474 1,753 +0.01(+1.48%)
Nov 04, 2004 0.8351 0.8351 0.8146 0.8351 27,464 -0.01(-0.81%)
Nov 03, 2004 0.8427 0.8427 0.8420 0.8420 7,012 -0.01(-0.81%)
Nov 02, 2004 0.8317 0.8488 0.8317 0.8488 25,126 +0.02(+2.90%)
Nov 01, 2004 0.8468 0.8522 0.8249 0.8249 21,036 -0.03(-3.21%)
Oct 29, 2004 0.8522 0.8522 0.8522 0.8522 4,090 -0.00(-0.40%)
Oct 28, 2004 0.8557 0.8557 0.8557 0.8557 2,921 -0.01(-0.79%)
Oct 27, 2004 0.8522 0.8625 0.8488 0.8625 16,361 +0.00(+0.00%)
Oct 26, 2004 0.8694 0.8694 0.8557 0.8625 11,686 -0.00(-0.40%)
Oct 25, 2004 0.8625 0.8659 0.8625 0.8659 7,012 +0.01(+1.20%)
Oct 22, 2004 0.8488 0.8557 0.8488 0.8557 7,596 +0.01(+1.63%)
Oct 21, 2004 0.8420 0.8420 0.8420 0.8420 0 +0.00(+0.00%)
Oct 20, 2004 0.8420 0.8420 0.8351 0.8420 5,843 -0.01(-0.81%)
Oct 19, 2004 0.8557 0.8557 0.8488 0.8488 5,843 -0.01(-0.80%)
Oct 18, 2004 0.8543 0.8557 0.8488 0.8557 16,945 +0.01(+0.81%)
Oct 15, 2004 0.8454 0.8488 0.8454 0.8488 7,012 +0.01(+1.22%)
Oct 14, 2004 0.8112 0.8385 0.8112 0.8385 63,693 +0.03(+3.38%)
Oct 13, 2004 0.8016 0.8112 0.8016 0.8112 10,518 +0.01(+0.85%)
Oct 12, 2004 0.7988 0.8112 0.7947 0.8043 106,350 +0.01(+0.86%)
Oct 11, 2004 0.7975 0.7975 0.7975 0.7975 1,753 +0.00(+0.00%)
Oct 08, 2004 0.7872 0.7975 0.7872 0.7975 15,777 +0.00(+0.00%)
Oct 07, 2004 0.8009 0.8009 0.7804 0.7975 15,192 -0.01(-0.77%)
Oct 06, 2004 0.8036 0.8036 0.8036 0.8036 584 -0.00(-0.17%)
Oct 05, 2004 0.8050 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Oct 04, 2004 0.8139 0.8139 0.8050 0.8050 5,843 -0.00(-0.34%)
Oct 01, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 30, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 29, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 28, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 27, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 24, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 23, 2004 0.8077 0.8077 0.8077 0.8077 5,843 +0.00(+0.00%)
Sep 22, 2004 0.8077 0.8077 0.8077 0.8077 1,753 +0.00(+0.51%)
Sep 21, 2004 0.8173 0.8173 0.8009 0.8036 25,126 -0.02(-2.17%)
Sep 20, 2004 0.8214 0.8214 0.8214 0.8214 0 +0.00(+0.00%)
Sep 17, 2004 0.8214 0.8214 0.8214 0.8214 2,921 +0.00(+0.42%)
Sep 16, 2004 0.8077 0.8180 0.8077 0.8180 12,855 +0.01(+0.84%)
Sep 15, 2004 0.7995 0.8214 0.7995 0.8112 47,916 +0.02(+2.16%)
Sep 14, 2004 0.7872 0.7941 0.7872 0.7941 21,620 +0.01(+0.87%)
Sep 13, 2004 0.7804 0.7872 0.7797 0.7872 32,138 +0.01(+0.97%)
Sep 10, 2004 0.7790 0.7797 0.7790 0.7797 29,801 +0.00(+0.35%)
Sep 09, 2004 0.7769 0.7769 0.7769 0.7769 584 +0.00(+0.44%)
Sep 08, 2004 0.7728 0.7735 0.7728 0.7735 44,994 +0.00(+0.09%)
Sep 07, 2004 0.7667 0.7728 0.7667 0.7728 32,138 +0.00(+0.00%)
Sep 03, 2004 0.7728 0.7728 0.7674 0.7728 35,060 +0.01(+0.80%)
Sep 02, 2004 0.7728 0.7728 0.7646 0.7667 21,620 -0.01(-0.80%)
Sep 01, 2004 0.7721 0.7728 0.7721 0.7728 7,596 +0.01(+0.80%)
Aug 31, 2004 0.7667 0.7667 0.7632 0.7667 22,205 +0.00(+0.00%)
Aug 30, 2004 0.7667 0.7735 0.7598 0.7667 102,844 +0.00(+0.00%)
Aug 27, 2004 0.7735 0.7735 0.7646 0.7667 139,073 -0.01(-0.71%)
Aug 26, 2004 0.7728 0.7728 0.7680 0.7721 136,151 -0.00(-0.18%)
Aug 25, 2004 0.7735 0.7735 0.7735 0.7735 0 +0.00(+0.00%)
Aug 24, 2004 0.7735 0.7735 0.7735 0.7735 0 +0.00(+0.00%)
Aug 23, 2004 0.7735 0.7735 0.7735 0.7735 2,921 -0.01(-1.22%)
Aug 20, 2004 0.7831 0.7831 0.7831 0.7831 1,753 +0.01(+0.79%)
Aug 19, 2004 0.7769 0.7769 0.7769 0.7769 2,921 -0.01(-0.87%)
Aug 18, 2004 0.7824 0.7838 0.7804 0.7838 21,036 +0.01(+1.42%)
Aug 17, 2004 0.7708 0.7728 0.7708 0.7728 43,241 -0.00(-0.18%)
Aug 16, 2004 0.7742 0.7769 0.7742 0.7742 3,506 +0.00(+0.18%)
Aug 13, 2004 0.7708 0.7728 0.7667 0.7728 37,397 +0.00(+0.27%)
Aug 12, 2004 0.7701 0.7708 0.7701 0.7708 2,337 +0.00(+0.09%)
Aug 11, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Aug 10, 2004 0.7632 0.7701 0.7632 0.7701 2,337 +0.00(+0.00%)
Aug 09, 2004 0.7701 0.7701 0.7701 0.7701 1,168 +0.00(+0.45%)
Aug 06, 2004 0.7660 0.7667 0.7632 0.7667 32,138 -0.00(-0.27%)
Aug 05, 2004 0.7687 0.7687 0.7687 0.7687 0 +0.00(+0.00%)
Aug 04, 2004 0.7612 0.7708 0.7605 0.7687 84,145 +0.00(+0.27%)
Aug 03, 2004 0.7591 0.7735 0.7591 0.7667 85,314 +0.00(+0.45%)
Aug 02, 2004 0.7667 0.7667 0.7496 0.7632 12,855 -0.01(-0.89%)
Jul 30, 2004 0.7701 0.7735 0.7667 0.7701 5,843 +0.00(+0.45%)
Jul 29, 2004 0.7769 0.7804 0.7530 0.7667 50,837 -0.02(-2.18%)
Jul 28, 2004 0.7838 0.7838 0.7838 0.7838 0 +0.00(+0.00%)
Jul 27, 2004 0.7838 0.7838 0.7838 0.7838 0 +0.00(+0.00%)
Jul 26, 2004 0.7838 0.7838 0.7838 0.7838 2,337 +0.01(+0.88%)
Jul 23, 2004 0.7769 0.7769 0.7769 0.7769 584 +0.00(+0.00%)
Jul 22, 2004 0.7941 0.7941 0.7769 0.7769 49,084 -0.02(-2.58%)
Jul 21, 2004 0.8002 0.8009 0.7975 0.7975 102,260 +0.00(+0.00%)
Jul 20, 2004 0.7975 0.7975 0.7975 0.7975 2,921 +0.00(+0.09%)
Jul 19, 2004 0.7982 0.8002 0.7968 0.7968 14,024 +0.00(+0.34%)
Jul 16, 2004 0.7838 0.7941 0.7838 0.7941 38,566 +0.02(+2.38%)
Jul 15, 2004 0.7708 0.7756 0.7667 0.7756 11,686 -0.00(-0.18%)
Jul 14, 2004 0.7632 0.7769 0.7598 0.7769 25,126 +0.01(+0.89%)
Jul 13, 2004 0.7605 0.7701 0.7585 0.7701 42,657 +0.01(+0.90%)
Jul 12, 2004 0.7544 0.7632 0.7537 0.7632 18,114 +0.01(+0.90%)
Jul 09, 2004 0.7564 0.7564 0.7544 0.7564 23,373 +0.00(+0.00%)
Jul 08, 2004 0.7557 0.7564 0.7557 0.7564 22,789 +0.00(+0.00%)
Jul 07, 2004 0.7496 0.7564 0.7496 0.7564 15,192 +0.00(+0.45%)
Jul 06, 2004 0.7564 0.7564 0.7530 0.7530 2,337 +0.00(+0.00%)
Jul 02, 2004 0.7530 0.7530 0.7530 0.7530 1,168 -0.01(-1.35%)
Jul 01, 2004 0.7632 0.7632 0.7632 0.7632 2,337 -0.01(-0.89%)
Jun 30, 2004 0.7632 0.7701 0.7632 0.7701 2,921 +0.00(+0.00%)
Jun 29, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Jun 28, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Jun 25, 2004 0.7701 0.7701 0.7701 0.7701 1,168 -0.01(-0.88%)
Jun 24, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 23, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 22, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 21, 2004 0.7804 0.7804 0.7735 0.7769 13,439 -0.01(-1.30%)
Jun 18, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jun 17, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jun 16, 2004 0.7941 0.7975 0.7872 0.7872 16,361 -0.01(-0.86%)
Jun 15, 2004 0.7941 0.7941 0.7941 0.7941 1,168 -0.01(-0.77%)
Jun 14, 2004 0.8002 0.8002 0.8002 0.8002 7,596 +0.00(+0.00%)
Jun 10, 2004 0.8002 0.8002 0.8002 0.8002 2,921 +0.00(+0.09%)
Jun 09, 2004 0.7995 0.7995 0.7995 0.7995 0 +0.00(+0.00%)
Jun 08, 2004 0.7995 0.7995 0.7995 0.7995 3,506 +0.00(+0.34%)
Jun 07, 2004 0.7872 0.7968 0.7872 0.7968 12,855 +0.01(+0.78%)
Jun 04, 2004 0.7838 0.7934 0.7838 0.7906 8,765 -0.00(-0.17%)
Jun 03, 2004 0.7920 0.7920 0.7920 0.7920 2,921 +0.01(+1.05%)
Jun 02, 2004 0.7790 0.7941 0.7776 0.7838 52,590 -0.00(-0.43%)
Jun 01, 2004 0.7598 0.7872 0.7598 0.7872 15,777 +0.03(+4.55%)
May 28, 2004 0.7632 0.7632 0.7530 0.7530 9,349 -0.02(-2.22%)
May 27, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
May 26, 2004 0.7735 0.7735 0.7701 0.7701 1,753 +0.00(+0.45%)
May 25, 2004 0.7667 0.7667 0.7667 0.7667 0 +0.00(+0.00%)
May 24, 2004 0.7667 0.7667 0.7667 0.7667 4,090 -0.01(-0.88%)
May 21, 2004 0.7735 0.7735 0.7735 0.7735 1,753 +0.01(+0.89%)
May 20, 2004 0.7735 0.7735 0.7667 0.7667 5,843 -0.01(-1.75%)
May 19, 2004 0.7769 0.7804 0.7735 0.7804 7,012 -0.01(-0.70%)
May 18, 2004 0.7858 0.7858 0.7858 0.7858 1,753 +0.00(+0.26%)
May 17, 2004 0.7804 0.7838 0.7701 0.7838 11,686 -0.00(-0.43%)
May 14, 2004 0.7872 0.7872 0.7872 0.7872 2,921 +0.01(+0.88%)
May 13, 2004 0.7906 0.7906 0.7598 0.7804 30,385 -0.02(-2.56%)
May 12, 2004 0.8009 0.8009 0.8009 0.8009 0 +0.00(+0.00%)
May 11, 2004 0.8009 0.8009 0.8009 0.8009 1,168 -0.01(-0.85%)
May 10, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
May 07, 2004 0.8071 0.8077 0.8071 0.8077 4,674 +0.01(+1.29%)
May 06, 2004 0.8105 0.8105 0.7872 0.7975 18,114 -0.02(-2.51%)
May 05, 2004 0.8180 0.8180 0.8180 0.8180 584 +0.00(+0.00%)
May 04, 2004 0.8180 0.8180 0.8180 0.8180 0 +0.00(+0.00%)
May 03, 2004 0.8146 0.8180 0.8146 0.8180 2,921 +0.00(+0.42%)
Apr 30, 2004 0.8146 0.8146 0.8146 0.8146 0 +0.00(+0.00%)
Apr 29, 2004 0.8112 0.8146 0.8077 0.8146 5,259 -0.00(-0.42%)
Apr 28, 2004 0.8119 0.8180 0.8112 0.8180 6,427 +0.00(+0.00%)
Apr 27, 2004 0.8180 0.8180 0.8180 0.8180 584 +0.00(+0.42%)
Apr 26, 2004 0.8146 0.8146 0.8146 0.8146 0 +0.00(+0.00%)
Apr 23, 2004 0.8146 0.8146 0.8146 0.8146 2,921 +0.00(+0.51%)
Apr 22, 2004 0.7975 0.8105 0.7975 0.8105 16,945 +0.01(+0.77%)
Apr 21, 2004 0.8043 0.8043 0.8043 0.8043 584 -0.00(-0.34%)
Apr 20, 2004 0.8071 0.8071 0.8071 0.8071 2,921 +0.01(+0.77%)
Apr 19, 2004 0.7988 0.8009 0.7975 0.8009 20,452 +0.00(+0.43%)
Apr 16, 2004 0.7838 0.7975 0.7838 0.7975 17,530 +0.02(+2.64%)
Apr 15, 2004 0.7591 0.7769 0.7591 0.7769 56,096 +0.02(+2.25%)
Apr 14, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Apr 13, 2004 0.7598 0.7598 0.7598 0.7598 35,060 +0.00(+0.45%)
Apr 12, 2004 0.7564 0.7564 0.7564 0.7564 0 +0.00(+0.00%)
Apr 08, 2004 0.7564 0.7564 0.7564 0.7564 4,674 +0.00(+0.45%)
Apr 07, 2004 0.7427 0.7530 0.7427 0.7530 7,596 +0.01(+1.38%)
Apr 06, 2004 0.7427 0.7427 0.7427 0.7427 0 +0.00(+0.00%)
Apr 05, 2004 0.7509 0.7509 0.7427 0.7427 7,012 -0.01(-1.81%)
Apr 02, 2004 0.7461 0.7632 0.7461 0.7564 9,933 +0.01(+1.84%)
Apr 01, 2004 0.7324 0.7427 0.7324 0.7427 7,596 +0.02(+2.36%)
Mar 31, 2004 0.7256 0.7256 0.7256 0.7256 37,397 -0.01(-0.93%)
Mar 30, 2004 0.7407 0.7461 0.7324 0.7324 21,036 -0.01(-1.92%)
Mar 29, 2004 0.7571 0.7571 0.7468 0.7468 15,192 -0.01(-1.27%)
Mar 26, 2004 0.7530 0.7564 0.7530 0.7564 5,843 +0.01(+1.38%)
Mar 25, 2004 0.7324 0.7461 0.7297 0.7461 19,867 +0.02(+2.83%)
Mar 24, 2004 0.7366 0.7366 0.7256 0.7256 9,349 -0.02(-2.30%)
Mar 23, 2004 0.7434 0.7461 0.7393 0.7427 8,180 -0.01(-0.91%)
Mar 22, 2004 0.7496 0.7496 0.7496 0.7496 0 +0.00(+0.00%)
Mar 19, 2004 0.7475 0.7496 0.7475 0.7496 1,753 -0.01(-0.82%)
Mar 18, 2004 0.7598 0.7626 0.7557 0.7557 14,608 +0.00(+0.36%)
Mar 17, 2004 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Mar 16, 2004 0.7530 0.7530 0.7530 0.7530 5,843 -0.01(-0.90%)
Mar 15, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Mar 12, 2004 0.7557 0.7632 0.7509 0.7598 9,349 -0.01(-0.80%)
Mar 11, 2004 0.7660 0.7660 0.7660 0.7660 0 +0.00(+0.00%)
Mar 10, 2004 0.7694 0.7694 0.7660 0.7660 7,012 -0.00(-0.53%)
Mar 09, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Mar 08, 2004 0.7660 0.7701 0.7598 0.7701 13,439 +0.01(+1.35%)
Mar 05, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Mar 04, 2004 0.7598 0.7598 0.7598 0.7598 7,012 +0.00(+0.00%)
Mar 03, 2004 0.7653 0.7701 0.7598 0.7598 60,771 +0.00(+0.00%)
Mar 02, 2004 0.7523 0.7667 0.7516 0.7598 48,500 +0.01(+1.83%)
Mar 01, 2004 0.7379 0.7461 0.7379 0.7461 8,765 +0.01(+1.87%)
Feb 27, 2004 0.7372 0.7372 0.7256 0.7324 56,681 +0.00(+0.00%)
Feb 26, 2004 0.7393 0.7393 0.7324 0.7324 15,777 -0.01(-0.93%)
Feb 25, 2004 0.7379 0.7393 0.7324 0.7393 8,180 -0.00(-0.46%)
Feb 24, 2004 0.7687 0.7687 0.7427 0.7427 32,138 -0.02(-3.12%)
Feb 23, 2004 0.7598 0.7735 0.7598 0.7667 24,542 +0.01(+1.36%)
Feb 20, 2004 0.7455 0.7564 0.7455 0.7564 36,229 +0.02(+2.41%)
Feb 19, 2004 0.7256 0.7386 0.7256 0.7386 42,072 +0.02(+2.76%)
Feb 18, 2004 0.7188 0.7249 0.7188 0.7188 67,783 +0.00(+0.00%)
Feb 17, 2004 0.7256 0.7256 0.7188 0.7188 52,590 +0.00(+0.00%)
Feb 13, 2004 0.7146 0.7194 0.7146 0.7188 11,686 +0.00(+0.57%)
Feb 12, 2004 0.7153 0.7153 0.7133 0.7146 103,428 -0.00(-0.48%)
Feb 11, 2004 0.7051 0.7188 0.7051 0.7181 146,085 +0.01(+1.25%)
Feb 10, 2004 0.7064 0.7133 0.6996 0.7092 66,030 +0.00(+0.10%)
Feb 09, 2004 0.7119 0.7188 0.6996 0.7085 59,018 -0.00(-0.48%)
Feb 06, 2004 0.7181 0.7181 0.6989 0.7119 140,826 -0.01(-1.42%)
Feb 05, 2004 0.7290 0.7290 0.7222 0.7222 63,109 +0.00(+0.00%)
Feb 04, 2004 0.7571 0.7571 0.7188 0.7222 112,193 -0.03(-4.61%)
Feb 03, 2004 0.7564 0.7598 0.7530 0.7571 25,711 +0.01(+1.00%)
Feb 02, 2004 0.7954 0.8009 0.7413 0.7496 87,651 -0.04(-5.11%)
Jan 30, 2004 0.7899 0.7899 0.7899 0.7899 2,921 +0.01(+0.96%)
Jan 29, 2004 0.7804 0.7824 0.7776 0.7824 11,686 -0.01(-0.95%)
Jan 28, 2004 0.7838 0.7899 0.7838 0.7899 2,337 +0.01(+0.79%)
Jan 27, 2004 0.7872 0.7872 0.7838 0.7838 2,337 -0.01(-1.29%)
Jan 26, 2004 0.7715 0.7941 0.7701 0.7941 29,217 +0.02(+2.65%)
Jan 23, 2004 0.7735 0.7783 0.7708 0.7735 33,891 -0.01(-1.31%)
Jan 22, 2004 0.7489 0.7838 0.7489 0.7838 56,681 +0.04(+5.24%)
Jan 21, 2004 0.7420 0.7448 0.7413 0.7448 4,090 -0.00(-0.64%)
Jan 20, 2004 0.7366 0.7496 0.7366 0.7496 14,608 +0.01(+0.92%)
Jan 16, 2004 0.7270 0.7427 0.7270 0.7427 17,530 +0.02(+2.84%)
Jan 15, 2004 0.7222 0.7222 0.7222 0.7222 2,337 +0.01(+0.96%)
Jan 14, 2004 0.7078 0.7160 0.7078 0.7153 5,843 +0.00(+0.10%)
Jan 13, 2004 0.7146 0.7146 0.7146 0.7146 0 +0.00(+0.00%)
Jan 12, 2004 0.7146 0.7146 0.7146 0.7146 0 +0.00(+0.00%)
Jan 09, 2004 0.6948 0.7146 0.6948 0.7146 73,627 +0.03(+4.30%)
Jan 08, 2004 0.6921 0.6921 0.6852 0.6852 19,283 -0.01(-0.89%)
Jan 07, 2004 0.6914 0.6914 0.6914 0.6914 8,180 -0.02(-2.13%)
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.