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

Kulicke and Soffa (NQ: KLIC )

45.41 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2008 4.749 4.776 4.650 4.650 1,129,566 -0.16(-3.38%)
Feb 28, 2008 4.920 4.920 4.758 4.812 866,448 -0.12(-2.38%)
Feb 27, 2008 4.839 4.930 4.794 4.930 684,156 +0.12(+2.44%)
Feb 26, 2008 4.695 4.893 4.684 4.812 976,545 +0.10(+2.11%)
Feb 25, 2008 4.767 4.884 4.677 4.713 1,343,015 -0.04(-0.76%)
Feb 22, 2008 4.821 4.875 4.668 4.749 989,524 -0.07(-1.50%)
Feb 21, 2008 4.966 5.083 4.794 4.821 1,361,560 -0.08(-1.66%)
Feb 20, 2008 4.740 4.966 4.704 4.902 1,147,431 +0.14(+2.84%)
Feb 19, 2008 4.776 4.848 4.704 4.767 930,287 +0.06(+1.34%)
Feb 18, 2008 4.794 4.857 4.650 4.704 618,307 +0.00(+0.00%)
Feb 15, 2008 4.794 4.857 4.650 4.704 618,307 -0.13(-2.62%)
Feb 14, 2008 4.848 4.918 4.812 4.830 1,062,568 +0.01(+0.19%)
Feb 13, 2008 5.029 5.047 4.794 4.821 2,101,288 -0.14(-2.73%)
Feb 12, 2008 4.893 5.029 4.821 4.957 1,183,124 +0.08(+1.67%)
Feb 11, 2008 4.920 4.984 4.803 4.875 2,196,650 -0.01(-0.18%)
Feb 08, 2008 4.875 5.011 4.731 4.884 1,415,164 +0.03(+0.56%)
Feb 07, 2008 4.650 4.884 4.586 4.857 1,930,751 +0.22(+4.67%)
Feb 06, 2008 4.857 4.957 4.595 4.641 1,752,321 -0.16(-3.38%)
Feb 05, 2008 5.065 5.128 4.803 4.803 1,257,655 -0.37(-7.16%)
Feb 04, 2008 5.182 5.182 4.984 5.173 2,142,303 +0.07(+1.42%)
Feb 01, 2008 4.920 5.155 4.722 5.101 1,985,412 +0.23(+4.82%)
Jan 31, 2008 4.839 4.930 4.740 4.866 1,716,884 +0.00(+0.00%)
Jan 30, 2008 4.975 5.047 4.803 4.866 1,803,215 -0.17(-3.41%)
Jan 29, 2008 5.200 5.218 4.966 5.038 1,415,500 -0.11(-2.11%)
Jan 28, 2008 5.209 5.209 5.002 5.146 1,482,584 -0.06(-1.21%)
Jan 25, 2008 5.571 5.571 5.137 5.209 2,087,126 -0.26(-4.79%)
Jan 24, 2008 5.417 5.625 5.264 5.471 2,550,686 +0.07(+1.34%)
Jan 23, 2008 5.191 5.417 4.993 5.399 1,361,974 +0.17(+3.28%)
Jan 22, 2008 5.029 5.336 4.966 5.227 1,189,762 +0.02(+0.35%)
Jan 21, 2008 5.230 5.372 5.155 5.209 1,629,054 +0.00(+0.00%)
Jan 18, 2008 5.230 5.372 5.155 5.209 1,629,054 +0.01(+0.17%)
Jan 17, 2008 5.255 5.327 5.173 5.200 953,884 -0.03(-0.52%)
Jan 16, 2008 4.930 5.309 4.920 5.227 1,529,357 +0.20(+3.95%)
Jan 15, 2008 5.092 5.124 4.758 5.029 2,196,921 -0.10(-1.94%)
Jan 14, 2008 5.164 5.264 5.065 5.128 1,527,638 +0.00(+0.00%)
Jan 11, 2008 5.273 5.309 5.038 5.128 1,368,208 -0.15(-2.91%)
Jan 10, 2008 5.110 5.381 4.948 5.282 1,718,434 +0.21(+4.09%)
Jan 09, 2008 5.435 5.435 4.911 5.074 3,011,483 -0.36(-6.64%)
Jan 08, 2008 5.435 5.616 5.336 5.435 2,349,079 -0.05(-0.82%)
Jan 07, 2008 5.282 5.679 5.282 5.480 1,768,994 +0.21(+3.94%)
Jan 04, 2008 5.832 5.868 5.200 5.273 2,420,821 -0.60(-10.29%)
Jan 03, 2008 5.968 6.013 5.868 5.878 628,188 -0.10(-1.66%)
Jan 02, 2008 6.248 6.257 5.814 5.977 1,489,737 -0.22(-3.50%)
Jan 01, 2008 6.175 6.203 6.049 6.194 963,079 +0.00(+0.00%)
Dec 31, 2007 6.175 6.203 6.049 6.194 963,079 +0.02(+0.29%)
Dec 28, 2007 6.230 6.329 6.175 6.175 546,106 -0.03(-0.44%)
Dec 27, 2007 6.464 6.500 6.175 6.203 611,796 -0.29(-4.45%)
Dec 26, 2007 6.491 6.528 6.392 6.491 475,218 +0.01(+0.14%)
Dec 24, 2007 6.428 6.528 6.374 6.482 360,999 +0.09(+1.41%)
Dec 21, 2007 6.347 6.491 6.338 6.392 1,197,760 +0.09(+1.43%)
Dec 20, 2007 6.248 6.302 6.157 6.302 703,965 +0.10(+1.60%)
Dec 19, 2007 6.004 6.239 6.004 6.203 844,727 +0.16(+2.69%)
Dec 18, 2007 6.049 6.058 5.939 6.040 665,235 +0.07(+1.21%)
Dec 17, 2007 6.031 6.121 5.932 5.968 1,032,074 -0.11(-1.78%)
Dec 14, 2007 6.058 6.175 5.995 6.076 949,304 -0.08(-1.32%)
Dec 13, 2007 6.139 6.203 6.031 6.157 949,097 -0.05(-0.73%)
Dec 12, 2007 6.428 6.428 6.085 6.203 1,534,402 -0.07(-1.15%)
Dec 11, 2007 6.500 6.500 6.248 6.275 1,336,689 -0.20(-3.07%)
Dec 10, 2007 6.464 6.519 6.437 6.473 641,911 +0.02(+0.28%)
Dec 07, 2007 6.446 6.546 6.419 6.455 581,668 -0.06(-0.97%)
Dec 06, 2007 6.383 6.537 6.302 6.519 839,070 +0.13(+1.98%)
Dec 05, 2007 6.365 6.464 6.293 6.392 736,356 +0.11(+1.72%)
Dec 04, 2007 6.347 6.419 6.284 6.284 737,661 -0.11(-1.69%)
Dec 03, 2007 6.401 6.455 6.356 6.392 660,987 +0.00(+0.00%)
Nov 30, 2007 6.825 6.825 6.392 6.392 1,700,753 -0.30(-4.45%)
Nov 29, 2007 6.690 6.753 6.663 6.690 666,294 -0.02(-0.27%)
Nov 28, 2007 6.627 6.767 6.573 6.708 1,086,396 +0.16(+2.48%)
Nov 27, 2007 6.510 6.600 6.437 6.546 1,053,028 +0.08(+1.26%)
Nov 26, 2007 6.663 6.708 6.383 6.464 967,995 -0.22(-3.24%)
Nov 23, 2007 6.519 6.681 6.464 6.681 395,860 +0.21(+3.21%)
Nov 21, 2007 6.528 6.582 6.347 6.473 1,176,231 -0.11(-1.65%)
Nov 20, 2007 6.645 6.735 6.419 6.582 1,827,536 -0.06(-0.95%)
Nov 19, 2007 6.519 6.771 6.419 6.645 2,000,523 -0.02(-0.27%)
Nov 16, 2007 6.762 6.853 6.573 6.663 2,022,066 -0.08(-1.20%)
Nov 15, 2007 6.771 7.087 6.600 6.744 5,775,004 +0.62(+10.18%)
Nov 14, 2007 6.085 6.320 6.067 6.121 1,040,597 +0.06(+1.04%)
Nov 13, 2007 6.094 6.103 5.978 6.058 932,494 +0.00(+0.00%)
Nov 12, 2007 5.959 6.103 5.841 6.058 1,404,322 +0.18(+3.07%)
Nov 09, 2007 5.923 5.941 5.859 5.878 1,191,640 -0.10(-1.66%)
Nov 08, 2007 6.049 6.067 5.850 5.977 1,260,096 -0.05(-0.75%)
Nov 07, 2007 6.275 6.338 6.022 6.022 1,308,255 -0.35(-5.52%)
Nov 06, 2007 6.500 6.500 6.221 6.374 1,334,060 -0.06(-0.98%)
Nov 05, 2007 6.591 6.591 6.419 6.437 655,126 -0.14(-2.06%)
Nov 02, 2007 6.654 6.654 6.537 6.573 604,927 -0.01(-0.14%)
Nov 01, 2007 6.771 6.835 6.564 6.582 1,185,430 -0.25(-3.70%)
Oct 31, 2007 6.961 7.006 6.771 6.835 1,076,270 -0.07(-1.05%)
Oct 30, 2007 6.771 7.024 6.771 6.907 1,108,138 +0.13(+1.86%)
Oct 29, 2007 6.943 6.943 6.753 6.780 1,158,747 -0.03(-0.40%)
Oct 26, 2007 6.844 6.844 6.735 6.807 888,070 +0.07(+1.07%)
Oct 25, 2007 6.934 6.934 6.708 6.735 1,019,066 -0.17(-2.48%)
Oct 24, 2007 7.042 7.042 6.789 6.907 1,213,335 -0.03(-0.39%)
Oct 23, 2007 6.970 7.024 6.862 6.934 1,484,132 +0.05(+0.66%)
Oct 22, 2007 6.988 7.160 6.816 6.889 1,497,713 -0.14(-1.93%)
Oct 19, 2007 7.313 7.313 7.015 7.024 984,931 -0.29(-3.95%)
Oct 18, 2007 7.304 7.376 7.268 7.313 570,627 -0.05(-0.61%)
Oct 17, 2007 7.358 7.457 7.250 7.358 1,191,806 +0.11(+1.49%)
Oct 16, 2007 7.521 7.557 7.241 7.250 2,035,955 -0.31(-4.06%)
Oct 15, 2007 7.728 7.737 7.439 7.557 687,393 -0.17(-2.22%)
Oct 12, 2007 7.611 7.782 7.611 7.728 460,919 +0.11(+1.42%)
Oct 11, 2007 7.945 7.945 7.620 7.620 1,041,106 -0.27(-3.43%)
Oct 10, 2007 7.855 7.963 7.764 7.891 2,152,382 +0.07(+0.92%)
Oct 09, 2007 7.927 7.927 7.629 7.819 1,277,517 -0.05(-0.69%)
Oct 08, 2007 8.026 8.026 7.810 7.873 536,677 -0.10(-1.25%)
Oct 05, 2007 7.810 7.990 7.719 7.972 588,752 +0.23(+3.03%)
Oct 04, 2007 7.782 7.782 7.638 7.737 798,497 +0.02(+0.23%)
Oct 03, 2007 7.855 7.909 7.692 7.719 1,220,929 -0.17(-2.17%)
Oct 02, 2007 8.017 8.017 7.819 7.891 583,599 -0.09(-1.13%)
Oct 01, 2007 7.683 7.990 7.656 7.981 714,086 +0.33(+4.25%)
Sep 28, 2007 7.692 7.801 7.638 7.656 859,892 -0.02(-0.24%)
Sep 27, 2007 7.647 7.683 7.521 7.674 740,837 +0.08(+1.07%)
Sep 26, 2007 7.692 7.755 7.539 7.593 736,508 -0.05(-0.59%)
Sep 25, 2007 7.656 7.773 7.557 7.638 757,819 -0.07(-0.94%)
Sep 24, 2007 7.846 7.999 7.620 7.710 943,208 -0.11(-1.39%)
Sep 21, 2007 7.846 7.954 7.773 7.819 910,580 +0.05(+0.58%)
Sep 20, 2007 7.764 7.846 7.656 7.773 781,379 +0.01(+0.12%)
Sep 19, 2007 7.719 7.837 7.674 7.764 1,459,743 +0.09(+1.18%)
Sep 18, 2007 7.467 7.692 7.403 7.674 1,148,245 +0.26(+3.53%)
Sep 17, 2007 7.340 7.448 7.340 7.412 625,535 +0.02(+0.24%)
Sep 14, 2007 7.385 7.430 7.349 7.394 662,190 -0.01(-0.12%)
Sep 13, 2007 7.448 7.539 7.331 7.403 902,321 +0.02(+0.24%)
Sep 12, 2007 7.412 7.593 7.385 7.385 1,099,074 -0.04(-0.49%)
Sep 11, 2007 7.394 7.512 7.376 7.421 1,579,720 +0.00(+0.00%)
Sep 10, 2007 7.557 7.584 7.349 7.421 1,205,571 -0.05(-0.72%)
Sep 07, 2007 7.620 7.647 7.385 7.476 1,498,585 -0.21(-2.70%)
Sep 06, 2007 7.873 7.918 7.647 7.683 2,057,123 -0.18(-2.30%)
Sep 05, 2007 8.126 8.171 7.846 7.864 2,335,492 -0.30(-3.65%)
Sep 04, 2007 7.972 8.442 7.918 8.162 4,194,815 +0.45(+5.85%)
Aug 31, 2007 7.665 7.782 7.539 7.710 1,205,207 +0.19(+2.52%)
Aug 30, 2007 7.430 7.692 7.340 7.521 1,108,775 +0.13(+1.71%)
Aug 29, 2007 7.214 7.476 7.151 7.394 953,238 +0.24(+3.41%)
Aug 28, 2007 7.394 7.476 7.114 7.151 834,995 -0.28(-3.77%)
Aug 27, 2007 7.403 7.476 7.340 7.430 632,351 -0.03(-0.36%)
Aug 24, 2007 7.412 7.512 7.313 7.457 477,625 +0.04(+0.49%)
Aug 23, 2007 7.421 7.503 7.277 7.421 645,199 +0.02(+0.24%)
Aug 22, 2007 7.457 7.512 7.358 7.403 1,127,266 -0.03(-0.36%)
Aug 21, 2007 7.611 7.656 7.385 7.430 722,485 -0.21(-2.72%)
Aug 20, 2007 7.539 7.683 7.467 7.638 1,081,471 +0.12(+1.56%)
Aug 17, 2007 7.512 7.629 7.331 7.521 2,072,337 +0.29(+4.00%)
Aug 16, 2007 7.132 7.268 6.825 7.232 2,481,963 +0.05(+0.63%)
Aug 15, 2007 7.539 7.701 7.187 7.187 1,579,314 -0.38(-5.01%)
Aug 14, 2007 7.683 7.972 7.557 7.566 1,472,379 -0.12(-1.53%)
Aug 13, 2007 7.864 8.261 7.602 7.683 1,975,966 -0.16(-2.07%)
Aug 10, 2007 6.681 8.035 6.627 7.846 5,232,673 +0.94(+13.59%)
Aug 09, 2007 7.205 7.268 6.744 6.907 4,091,872 -0.42(-5.67%)
Aug 08, 2007 7.611 7.710 7.169 7.322 3,594,674 -0.19(-2.52%)
Aug 07, 2007 7.512 7.593 7.259 7.512 2,498,168 -0.04(-0.48%)
Aug 06, 2007 7.782 7.810 7.421 7.548 3,184,287 -0.17(-2.22%)
Aug 03, 2007 7.764 8.153 7.701 7.719 1,772,392 -0.34(-4.26%)
Aug 02, 2007 8.243 8.324 7.954 8.062 1,563,202 -0.16(-1.98%)
Aug 01, 2007 8.387 8.451 8.071 8.225 2,737,543 -0.23(-2.67%)
Jul 31, 2007 8.685 8.839 8.396 8.451 2,191,763 -0.23(-2.70%)
Jul 30, 2007 8.667 8.740 8.469 8.685 2,024,730 +0.05(+0.63%)
Jul 27, 2007 8.947 9.046 8.613 8.631 2,799,220 -0.32(-3.53%)
Jul 26, 2007 9.444 9.444 8.721 8.947 4,323,112 -0.78(-7.99%)
Jul 25, 2007 10.02 10.17 9.615 9.724 2,397,624 -0.26(-2.62%)
Jul 24, 2007 10.17 10.22 9.958 9.985 1,939,009 -0.34(-3.32%)
Jul 23, 2007 10.38 10.38 10.15 10.33 1,934,937 -0.05(-0.52%)
Jul 20, 2007 10.61 10.63 10.30 10.38 1,503,053 -0.25(-2.38%)
Jul 19, 2007 11.02 11.25 10.55 10.64 4,445,456 -0.10(-0.93%)
Jul 18, 2007 10.61 10.80 10.34 10.73 2,505,653 +0.06(+0.59%)
Jul 17, 2007 10.65 10.79 10.56 10.67 5,711,506 +0.15(+1.46%)
Jul 16, 2007 10.02 10.52 9.985 10.52 3,833,292 +0.54(+5.43%)
Jul 13, 2007 9.922 10.02 9.823 9.976 1,454,797 +0.00(+0.00%)
Jul 12, 2007 9.669 9.985 9.651 9.976 2,251,716 +0.35(+3.66%)
Jul 11, 2007 9.516 9.642 9.489 9.624 965,027 +0.11(+1.14%)
Jul 10, 2007 9.642 9.706 9.471 9.516 1,625,494 -0.21(-2.14%)
Jul 09, 2007 9.769 9.805 9.561 9.724 1,370,844 +0.05(+0.47%)
Jul 06, 2007 9.642 9.706 9.543 9.678 1,133,383 +0.07(+0.75%)
Jul 05, 2007 9.706 9.706 9.516 9.606 1,878,519 -0.04(-0.37%)
Jul 03, 2007 9.570 9.669 9.570 9.642 818,987 +0.12(+1.23%)
Jul 02, 2007 9.534 9.597 9.480 9.525 986,147 +0.07(+0.76%)
Jun 29, 2007 9.372 9.552 9.299 9.453 2,853,684 +0.11(+1.16%)
Jun 28, 2007 9.426 9.426 9.218 9.344 2,156,905 -0.07(-0.77%)
Jun 27, 2007 9.290 9.489 9.209 9.417 2,290,510 +0.08(+0.87%)
Jun 26, 2007 9.263 9.399 9.074 9.335 2,466,916 +0.10(+1.08%)
Jun 25, 2007 9.534 9.570 9.146 9.236 2,511,416 -0.27(-2.85%)
Jun 22, 2007 9.877 9.931 9.498 9.507 2,892,565 -0.38(-3.84%)
Jun 21, 2007 9.543 9.931 9.543 9.886 1,098,580 +0.25(+2.62%)
Jun 20, 2007 9.651 9.787 9.570 9.633 2,170,256 -0.05(-0.56%)
Jun 19, 2007 9.651 9.742 9.570 9.688 1,090,555 -0.05(-0.56%)
Jun 18, 2007 9.805 9.886 9.615 9.742 1,660,532 -0.10(-1.01%)
Jun 15, 2007 9.913 9.967 9.760 9.841 3,044,716 +0.08(+0.83%)
Jun 14, 2007 9.426 9.814 9.317 9.760 4,115,777 +0.64(+7.03%)
Jun 13, 2007 9.101 9.191 8.965 9.119 1,852,039 +0.09(+1.00%)
Jun 12, 2007 8.794 9.245 8.703 9.028 3,166,442 +0.28(+3.20%)
Jun 11, 2007 8.613 8.785 8.514 8.749 2,261,780 +0.05(+0.62%)
Jun 08, 2007 8.676 8.794 8.595 8.694 1,424,365 -0.02(-0.21%)
Jun 07, 2007 8.821 8.929 8.694 8.712 1,131,697 -0.13(-1.43%)
Jun 06, 2007 8.821 8.902 8.758 8.839 1,299,705 -0.04(-0.41%)
Jun 05, 2007 8.794 8.965 8.740 8.875 1,698,608 +0.02(+0.20%)
Jun 04, 2007 8.685 8.866 8.658 8.857 1,885,689 +0.15(+1.76%)
Jun 01, 2007 8.613 8.857 8.595 8.703 9,171,648 +0.06(+0.73%)
May 31, 2007 8.604 8.956 8.586 8.640 2,949,867 -0.02(-0.21%)
May 30, 2007 8.622 8.676 8.532 8.658 664,741 -0.06(-0.72%)
May 29, 2007 8.595 8.794 8.595 8.721 593,342 +0.14(+1.68%)
May 25, 2007 8.586 8.682 8.523 8.577 645,515 +0.03(+0.32%)
May 24, 2007 8.649 8.857 8.487 8.550 797,833 -0.14(-1.56%)
May 23, 2007 8.884 8.947 8.685 8.685 574,346 -0.15(-1.74%)
May 22, 2007 8.730 8.920 8.685 8.839 831,206 +0.09(+1.03%)
May 21, 2007 8.740 8.974 8.694 8.749 760,975 +0.02(+0.21%)
May 18, 2007 8.631 8.821 8.523 8.730 1,120,145 +0.12(+1.36%)
May 17, 2007 8.424 8.685 8.378 8.613 1,107,573 +0.13(+1.49%)
May 16, 2007 8.469 8.550 8.351 8.487 1,185,713 -0.02(-0.21%)
May 15, 2007 8.703 8.767 8.487 8.505 1,304,261 -0.23(-2.59%)
May 14, 2007 8.794 8.866 8.631 8.730 1,210,003 -0.08(-0.92%)
May 11, 2007 8.667 8.848 8.586 8.812 898,866 +0.22(+2.52%)
May 10, 2007 8.812 8.884 8.577 8.595 1,308,565 -0.29(-3.25%)
May 09, 2007 8.857 8.938 8.767 8.884 731,775 -0.05(-0.51%)
May 08, 2007 8.938 8.965 8.676 8.929 1,154,377 -0.09(-1.00%)
May 07, 2007 9.101 9.101 8.902 9.019 765,057 -0.09(-0.99%)
May 04, 2007 9.065 9.164 8.965 9.110 979,901 +0.08(+0.90%)
May 03, 2007 8.938 9.083 8.803 9.028 1,162,077 +0.08(+0.91%)
May 02, 2007 8.884 8.992 8.830 8.947 1,092,803 +0.04(+0.41%)
May 01, 2007 9.119 9.164 8.803 8.911 1,535,586 -0.10(-1.10%)
Apr 30, 2007 9.028 9.697 8.866 9.010 3,169,403 +0.16(+1.84%)
Apr 27, 2007 8.875 9.019 8.794 8.848 1,537,676 -0.15(-1.71%)
Apr 26, 2007 8.812 9.028 8.812 9.001 698,730 +0.10(+1.12%)
Apr 25, 2007 8.821 8.938 8.712 8.902 952,183 +0.13(+1.44%)
Apr 24, 2007 8.767 8.947 8.712 8.776 1,041,522 +0.00(+0.00%)
Apr 23, 2007 8.821 8.857 8.712 8.776 578,705 -0.08(-0.92%)
Apr 20, 2007 8.965 8.965 8.740 8.857 827,412 +0.03(+0.31%)
Apr 19, 2007 8.749 8.947 8.694 8.830 844,592 +0.04(+0.41%)
Apr 18, 2007 8.676 8.911 8.667 8.794 751,542 +0.08(+0.93%)
Apr 17, 2007 8.884 8.884 8.613 8.712 889,013 -0.14(-1.53%)
Apr 16, 2007 8.785 8.875 8.712 8.848 542,990 +0.10(+1.14%)
Apr 13, 2007 8.721 8.776 8.433 8.749 1,072,165 +0.04(+0.41%)
Apr 12, 2007 8.631 8.767 8.532 8.712 1,363,221 +0.08(+0.94%)
Apr 11, 2007 8.866 8.920 8.604 8.631 850,762 -0.22(-2.45%)
Apr 10, 2007 8.767 8.875 8.721 8.848 692,451 +0.05(+0.62%)
Apr 09, 2007 8.965 8.965 8.767 8.794 1,237,901 -0.17(-1.91%)
Apr 05, 2007 8.776 8.965 8.776 8.965 528,512 +0.19(+2.16%)
Apr 04, 2007 8.803 8.911 8.740 8.776 1,448,370 -0.05(-0.51%)
Apr 03, 2007 8.342 8.857 8.342 8.821 1,595,674 +0.51(+6.20%)
Apr 02, 2007 8.342 8.433 8.225 8.306 437,079 -0.05(-0.54%)
Mar 30, 2007 8.396 8.433 8.252 8.351 723,779 -0.02(-0.22%)
Mar 29, 2007 8.424 8.451 8.234 8.369 889,571 +0.02(+0.22%)
Mar 28, 2007 8.378 8.514 8.243 8.351 1,095,057 -0.09(-1.07%)
Mar 27, 2007 8.478 8.487 8.378 8.442 564,861 -0.07(-0.85%)
Mar 26, 2007 8.442 8.514 8.333 8.514 815,972 +0.07(+0.86%)
Mar 23, 2007 8.478 8.548 8.360 8.442 683,858 -0.05(-0.53%)
Mar 22, 2007 8.577 8.595 8.396 8.487 604,903 -0.07(-0.84%)
Mar 21, 2007 8.378 8.604 8.351 8.559 815,674 +0.18(+2.16%)
Mar 20, 2007 8.279 8.469 8.207 8.378 932,830 +0.10(+1.20%)
Mar 19, 2007 8.171 8.315 8.171 8.279 1,167,994 +0.14(+1.78%)
Mar 16, 2007 8.234 8.252 8.053 8.135 1,002,844 -0.12(-1.42%)
Mar 15, 2007 8.162 8.315 8.153 8.252 614,820 +0.10(+1.22%)
Mar 14, 2007 8.044 8.162 7.927 8.153 923,935 +0.10(+1.23%)
Mar 13, 2007 8.351 8.315 8.044 8.053 1,132,361 -0.30(-3.57%)
Mar 12, 2007 8.387 8.405 8.234 8.351 1,090,634 +0.13(+1.54%)
Mar 09, 2007 8.369 8.469 8.117 8.225 1,037,959 -0.08(-0.98%)
Mar 08, 2007 8.243 8.387 8.216 8.306 868,599 +0.14(+1.66%)
Mar 07, 2007 8.189 8.351 8.062 8.171 1,169,638 -0.05(-0.66%)
Mar 06, 2007 8.008 8.297 8.008 8.225 891,037 +0.28(+3.52%)
Mar 05, 2007 8.132 8.288 7.936 7.945 2,243,482 -0.31(-3.72%)
Mar 02, 2007 8.396 8.550 8.243 8.252 1,253,582 -0.23(-2.77%)
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.