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 )

53.40 +0.55 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 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.