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

Heartland Express (NQ: HTLD )

11.99 -0.06 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2006 9.607 9.607 9.440 9.568 681,318 +0.00(+0.05%)
Mar 30, 2006 9.796 9.831 9.550 9.563 802,765 -0.23(-2.38%)
Mar 29, 2006 10.01 10.08 9.752 9.796 1,251,640 +0.14(+1.46%)
Mar 28, 2006 9.410 9.699 9.396 9.655 1,171,379 +0.26(+2.76%)
Mar 27, 2006 9.616 9.638 9.291 9.396 2,000,719 -0.26(-2.73%)
Mar 24, 2006 10.21 10.32 9.489 9.660 4,155,421 -0.59(-5.74%)
Mar 23, 2006 10.31 10.31 10.05 10.25 978,065 -0.20(-1.89%)
Mar 22, 2006 10.23 10.48 10.14 10.45 268,344 +0.20(+1.97%)
Mar 21, 2006 10.40 10.48 10.23 10.24 370,274 -0.21(-2.02%)
Mar 20, 2006 10.03 10.52 10.03 10.45 465,447 +0.38(+3.79%)
Mar 17, 2006 10.32 10.32 10.01 10.07 1,152,800 -0.19(-1.88%)
Mar 16, 2006 10.53 10.53 10.23 10.27 536,420 -0.20(-1.93%)
Mar 15, 2006 10.54 10.56 10.38 10.47 312,842 -0.04(-0.42%)
Mar 14, 2006 10.49 10.54 10.35 10.51 178,063 +0.04(+0.42%)
Mar 13, 2006 10.47 10.54 10.41 10.47 364,625 +0.06(+0.55%)
Mar 10, 2006 10.13 10.41 10.03 10.41 288,158 +0.31(+3.04%)
Mar 09, 2006 10.13 10.26 10.06 10.10 346,497 +0.00(+0.04%)
Mar 08, 2006 9.914 10.15 9.844 10.10 1,157,961 +0.13(+1.32%)
Mar 07, 2006 10.03 10.12 9.914 9.967 562,725 -0.20(-1.94%)
Mar 06, 2006 10.24 10.36 9.743 10.16 502,188 -0.15(-1.49%)
Mar 03, 2006 10.33 10.52 10.25 10.32 280,733 -0.02(-0.21%)
Mar 02, 2006 10.63 10.64 10.26 10.34 387,739 -0.28(-2.65%)
Mar 01, 2006 10.16 10.62 10.16 10.62 560,609 +0.47(+4.58%)
Feb 28, 2006 10.62 10.60 10.16 10.16 991,629 -0.47(-4.38%)
Feb 27, 2006 10.62 10.67 10.51 10.62 388,346 +0.07(+0.62%)
Feb 24, 2006 10.92 10.92 10.51 10.56 585,552 -0.33(-3.06%)
Feb 23, 2006 10.89 10.98 10.71 10.89 316,559 +0.02(+0.20%)
Feb 22, 2006 10.79 10.89 10.59 10.87 392,652 +0.13(+1.23%)
Feb 21, 2006 10.88 10.92 10.58 10.74 425,851 -0.04(-0.37%)
Feb 17, 2006 10.91 10.92 10.71 10.78 434,466 -0.09(-0.81%)
Feb 16, 2006 10.79 10.93 10.75 10.86 363,144 +0.10(+0.90%)
Feb 15, 2006 10.67 10.78 10.56 10.77 716,903 +0.12(+1.11%)
Feb 14, 2006 10.36 10.65 10.23 10.65 809,891 +0.35(+3.37%)
Feb 13, 2006 10.48 10.48 10.27 10.30 488,036 -0.17(-1.64%)
Feb 10, 2006 10.15 10.51 10.01 10.47 681,805 +0.29(+2.89%)
Feb 09, 2006 10.13 10.34 10.11 10.18 853,191 +0.03(+0.30%)
Feb 08, 2006 10.19 10.23 9.998 10.15 688,159 -0.01(-0.09%)
Feb 07, 2006 10.19 10.27 9.950 10.16 539,114 -0.01(-0.09%)
Feb 06, 2006 10.31 10.34 10.03 10.16 425,405 -0.10(-0.94%)
Feb 03, 2006 10.20 10.36 10.13 10.26 629,179 +0.05(+0.47%)
Feb 02, 2006 10.22 10.37 10.10 10.21 576,402 +0.02(+0.17%)
Feb 01, 2006 10.25 10.36 10.10 10.20 692,842 -0.03(-0.30%)
Jan 31, 2006 10.32 10.36 10.06 10.23 672,191 -0.09(-0.89%)
Jan 30, 2006 9.770 10.42 9.730 10.32 1,317,113 +0.66(+6.87%)
Jan 27, 2006 9.778 9.778 9.519 9.655 404,448 -0.12(-1.26%)
Jan 26, 2006 9.458 9.778 9.414 9.778 648,409 +0.41(+4.36%)
Jan 25, 2006 9.467 9.467 9.172 9.370 701,793 -0.04(-0.37%)
Jan 24, 2006 8.913 9.493 8.905 9.405 976,126 +0.57(+6.46%)
Jan 23, 2006 9.019 9.023 8.764 8.834 594,353 -0.17(-1.90%)
Jan 20, 2006 9.199 9.243 8.979 9.006 492,438 -0.16(-1.77%)
Jan 19, 2006 9.023 9.322 9.019 9.168 859,102 +0.22(+2.40%)
Jan 18, 2006 8.650 9.396 8.584 8.953 1,767,662 -0.03(-0.29%)
Jan 17, 2006 9.032 9.071 8.979 8.979 385,083 -0.13(-1.40%)
Jan 13, 2006 9.221 9.265 9.107 9.107 233,589 -0.07(-0.77%)
Jan 12, 2006 9.142 9.243 9.010 9.177 746,103 -0.04(-0.38%)
Jan 11, 2006 9.309 9.418 9.155 9.212 405,234 -0.14(-1.50%)
Jan 10, 2006 9.269 9.401 9.177 9.352 493,675 +0.00(+0.00%)
Jan 09, 2006 9.001 9.374 8.997 9.352 710,532 +0.33(+3.65%)
Jan 06, 2006 9.010 9.181 8.923 9.023 444,710 +0.06(+0.64%)
Jan 05, 2006 8.966 9.076 8.922 8.966 323,660 -0.01(-0.15%)
Jan 04, 2006 8.953 9.115 8.922 8.979 418,479 -0.04(-0.49%)
Jan 03, 2006 8.970 9.142 8.518 9.023 373,789 +0.11(+1.28%)
Dec 30, 2005 9.023 9.221 8.861 8.909 254,276 -0.18(-1.98%)
Dec 29, 2005 8.935 9.221 8.935 9.089 297,363 +0.10(+1.07%)
Dec 28, 2005 8.992 9.041 8.869 8.992 211,635 +0.06(+0.64%)
Dec 27, 2005 9.216 9.216 8.922 8.935 339,914 -0.21(-2.30%)
Dec 23, 2005 9.089 9.199 9.058 9.146 207,366 +0.10(+1.07%)
Dec 22, 2005 9.041 9.076 8.891 9.049 322,098 +0.05(+0.59%)
Dec 21, 2005 8.610 9.032 8.610 8.997 538,241 +0.38(+4.43%)
Dec 20, 2005 8.672 8.729 8.549 8.615 279,879 -0.05(-0.56%)
Dec 19, 2005 8.650 8.768 8.597 8.663 470,099 +0.00(+0.05%)
Dec 16, 2005 8.764 8.821 8.632 8.659 920,377 -0.09(-1.00%)
Dec 15, 2005 8.729 8.808 8.663 8.746 533,996 -0.07(-0.75%)
Dec 14, 2005 8.786 8.896 8.782 8.812 693,696 +0.04(+0.45%)
Dec 13, 2005 8.975 9.006 8.760 8.773 873,576 -0.21(-2.30%)
Dec 12, 2005 8.979 9.124 8.935 8.979 505,517 +0.03(+0.34%)
Dec 09, 2005 8.966 9.058 8.874 8.948 444,717 -0.00(-0.05%)
Dec 08, 2005 9.058 9.208 8.909 8.953 624,002 -0.09(-0.97%)
Dec 07, 2005 9.247 9.322 9.041 9.041 907,807 -0.22(-2.37%)
Dec 06, 2005 9.291 9.396 9.234 9.260 333,835 +0.00(+0.00%)
Dec 05, 2005 9.335 9.374 9.133 9.260 452,328 -0.07(-0.80%)
Dec 02, 2005 9.427 9.440 9.181 9.335 445,484 -0.10(-1.07%)
Dec 01, 2005 9.410 9.537 9.330 9.436 566,193 +0.08(+0.84%)
Nov 30, 2005 9.524 9.554 9.265 9.357 771,125 -0.05(-0.51%)
Nov 29, 2005 9.221 9.414 9.076 9.405 752,322 +0.05(+0.56%)
Nov 28, 2005 9.550 9.550 9.251 9.352 520,665 -0.20(-2.07%)
Nov 25, 2005 9.554 9.607 9.497 9.550 178,101 +0.02(+0.23%)
Nov 23, 2005 9.300 9.603 9.300 9.528 626,588 -0.20(-2.03%)
Nov 22, 2005 9.568 9.739 9.550 9.726 722,157 +0.11(+1.14%)
Nov 21, 2005 9.357 9.620 9.287 9.616 946,567 +0.27(+2.87%)
Nov 18, 2005 9.221 9.374 9.120 9.348 554,958 +0.26(+2.85%)
Nov 17, 2005 9.168 9.212 9.023 9.089 209,853 -0.01(-0.14%)
Nov 16, 2005 9.080 9.177 9.045 9.102 349,329 +0.02(+0.19%)
Nov 15, 2005 9.124 9.168 9.045 9.085 511,733 -0.04(-0.43%)
Nov 14, 2005 9.177 9.177 9.014 9.124 334,656 +0.01(+0.10%)
Nov 11, 2005 8.957 9.164 8.957 9.115 364,053 +0.13(+1.42%)
Nov 10, 2005 8.826 9.010 8.641 8.988 231,727 +0.17(+1.94%)
Nov 09, 2005 8.746 8.874 8.676 8.817 307,538 +0.04(+0.40%)
Nov 08, 2005 8.817 8.817 8.694 8.782 327,417 -0.10(-1.14%)
Nov 07, 2005 8.887 9.014 8.839 8.883 354,265 -0.02(-0.25%)
Nov 04, 2005 9.093 9.124 8.817 8.905 450,058 -0.19(-2.12%)
Nov 03, 2005 9.054 9.150 9.001 9.098 343,183 +0.11(+1.22%)
Nov 02, 2005 8.707 9.019 8.681 8.988 614,227 +0.22(+2.50%)
Nov 01, 2005 8.584 8.834 8.584 8.768 503,247 +0.10(+1.11%)
Oct 31, 2005 8.430 8.711 8.404 8.672 541,387 +0.23(+2.70%)
Oct 28, 2005 8.321 8.461 8.277 8.444 997,404 +0.16(+1.96%)
Oct 27, 2005 8.408 8.492 8.233 8.281 1,276,320 -0.16(-1.87%)
Oct 26, 2005 8.518 8.571 8.400 8.439 574,986 -0.05(-0.62%)
Oct 25, 2005 8.426 8.531 8.408 8.492 573,939 +0.04(+0.47%)
Oct 24, 2005 8.505 8.566 8.395 8.452 1,266,521 -0.02(-0.26%)
Oct 21, 2005 8.452 8.553 8.430 8.474 1,240,045 -0.10(-1.18%)
Oct 20, 2005 8.536 8.716 8.448 8.575 993,868 +0.01(+0.15%)
Oct 19, 2005 8.566 8.703 8.457 8.562 660,455 -0.03(-0.31%)
Oct 18, 2005 8.545 8.773 8.536 8.588 326,375 -0.26(-2.93%)
Oct 17, 2005 8.742 8.957 8.694 8.847 517,091 -0.03(-0.30%)
Oct 14, 2005 8.764 8.874 8.628 8.874 379,315 +0.23(+2.69%)
Oct 13, 2005 8.602 8.738 8.448 8.641 498,599 +0.02(+0.20%)
Oct 12, 2005 8.869 8.948 8.558 8.624 596,416 -0.27(-3.06%)
Oct 11, 2005 8.900 9.089 8.887 8.896 719,393 +0.02(+0.25%)
Oct 10, 2005 8.905 9.041 8.799 8.874 402,444 -0.01(-0.10%)
Oct 07, 2005 8.804 8.905 8.764 8.883 355,681 +0.11(+1.25%)
Oct 06, 2005 8.878 9.001 8.637 8.773 462,491 -0.04(-0.50%)
Oct 05, 2005 8.962 9.080 8.817 8.817 737,281 -0.18(-2.00%)
Oct 04, 2005 8.874 9.093 8.861 8.997 607,654 +0.13(+1.44%)
Oct 03, 2005 8.922 9.093 8.817 8.869 579,964 -0.05(-0.59%)
Sep 30, 2005 8.896 8.988 8.817 8.922 341,830 +0.00(+0.05%)
Sep 29, 2005 8.562 8.948 8.505 8.918 355,982 +0.34(+3.99%)
Sep 28, 2005 8.624 8.685 8.505 8.575 649,354 -0.05(-0.61%)
Sep 27, 2005 8.540 8.646 8.452 8.628 524,978 +0.11(+1.24%)
Sep 26, 2005 8.465 8.681 8.452 8.523 630,589 +0.08(+0.94%)
Sep 23, 2005 8.444 8.457 8.299 8.444 372,517 +0.11(+1.26%)
Sep 22, 2005 8.338 8.430 8.321 8.338 908,032 -0.06(-0.68%)
Sep 21, 2005 8.422 8.465 8.334 8.395 799,673 -0.07(-0.83%)
Sep 20, 2005 8.461 8.523 8.343 8.465 807,551 -0.03(-0.31%)
Sep 19, 2005 8.435 8.518 8.430 8.492 418,022 +0.03(+0.31%)
Sep 16, 2005 8.523 8.580 8.452 8.465 2,543,302 -0.01(-0.16%)
Sep 15, 2005 8.523 8.523 8.439 8.479 427,684 -0.00(-0.05%)
Sep 14, 2005 8.470 8.514 8.452 8.483 341,280 +0.02(+0.21%)
Sep 13, 2005 8.470 8.593 8.246 8.465 1,422,051 -0.05(-0.62%)
Sep 12, 2005 8.540 8.624 8.496 8.518 409,629 -0.05(-0.56%)
Sep 09, 2005 8.575 8.619 8.457 8.566 498,264 -0.10(-1.12%)
Sep 08, 2005 8.694 8.746 8.549 8.663 390,238 -0.05(-0.60%)
Sep 07, 2005 8.698 8.786 8.628 8.716 292,980 +0.00(+0.00%)
Sep 06, 2005 8.755 8.953 8.654 8.716 422,168 +0.00(+0.05%)
Sep 02, 2005 8.992 9.045 8.667 8.711 421,710 -0.31(-3.46%)
Sep 01, 2005 8.808 9.142 8.746 9.023 748,957 +0.22(+2.54%)
Aug 31, 2005 8.527 8.826 8.527 8.799 503,332 +0.23(+2.66%)
Aug 30, 2005 8.566 8.650 8.496 8.571 329,727 -0.06(-0.66%)
Aug 29, 2005 8.465 8.659 8.408 8.628 411,885 +0.15(+1.81%)
Aug 26, 2005 8.571 8.584 8.444 8.474 590,790 -0.10(-1.13%)
Aug 25, 2005 8.527 8.624 8.514 8.571 369,334 +0.04(+0.51%)
Aug 24, 2005 8.422 8.681 8.422 8.527 611,956 +0.08(+0.99%)
Aug 23, 2005 8.496 8.540 8.400 8.444 962,716 -0.05(-0.62%)
Aug 22, 2005 8.562 8.628 8.470 8.496 1,010,582 -0.06(-0.67%)
Aug 19, 2005 8.501 8.580 8.487 8.553 789,127 +0.00(+0.05%)
Aug 18, 2005 8.540 8.619 8.452 8.549 379,464 +0.01(+0.10%)
Aug 17, 2005 8.474 8.584 8.474 8.540 498,639 +0.07(+0.78%)
Aug 16, 2005 8.698 8.698 8.430 8.474 531,018 -0.22(-2.57%)
Aug 15, 2005 8.659 8.711 8.422 8.698 350,017 +0.04(+0.46%)
Aug 12, 2005 8.716 8.742 8.514 8.659 332,188 -0.10(-1.15%)
Aug 11, 2005 8.711 8.812 8.672 8.760 288,269 +0.03(+0.30%)
Aug 10, 2005 8.672 8.799 8.667 8.733 297,208 +0.05(+0.56%)
Aug 09, 2005 8.720 8.799 8.667 8.685 229,249 +0.00(+0.00%)
Aug 08, 2005 8.760 8.896 8.672 8.685 491,671 -0.08(-0.90%)
Aug 05, 2005 8.782 8.830 8.667 8.764 328,343 -0.04(-0.40%)
Aug 04, 2005 9.014 9.014 8.764 8.799 497,199 -0.17(-1.91%)
Aug 03, 2005 9.063 9.111 8.957 8.970 373,301 -0.16(-1.73%)
Aug 02, 2005 9.054 9.199 9.045 9.129 320,858 +0.05(+0.58%)
Aug 01, 2005 9.111 9.291 9.049 9.076 268,091 -0.06(-0.67%)
Jul 29, 2005 9.278 9.396 9.115 9.137 322,310 -0.19(-2.02%)
Jul 28, 2005 9.159 9.374 9.159 9.326 376,988 +0.17(+1.87%)
Jul 27, 2005 9.098 9.265 9.023 9.155 265,327 +0.07(+0.72%)
Jul 26, 2005 9.168 9.388 9.054 9.089 210,885 +0.00(+0.05%)
Jul 25, 2005 9.269 9.330 9.023 9.085 400,342 -0.22(-2.36%)
Jul 22, 2005 9.234 9.352 9.150 9.304 401,216 +0.09(+1.00%)
Jul 21, 2005 9.449 9.546 9.124 9.212 670,121 -0.24(-2.51%)
Jul 20, 2005 8.953 9.515 8.927 9.449 617,658 +0.46(+5.08%)
Jul 19, 2005 9.014 9.089 8.799 8.992 860,840 -0.07(-0.78%)
Jul 18, 2005 9.115 9.208 9.036 9.063 338,705 -0.12(-1.34%)
Jul 15, 2005 9.243 9.348 9.129 9.186 354,260 -0.13(-1.41%)
Jul 14, 2005 9.221 9.339 9.186 9.317 527,256 +0.14(+1.48%)
Jul 13, 2005 9.164 9.221 9.036 9.181 393,861 +0.02(+0.19%)
Jul 12, 2005 9.208 9.278 9.146 9.164 441,702 -0.06(-0.67%)
Jul 11, 2005 8.944 9.352 8.944 9.225 769,586 +0.24(+2.64%)
Jul 08, 2005 8.790 9.107 8.786 8.988 571,442 +0.21(+2.40%)
Jul 07, 2005 8.597 8.826 8.496 8.777 377,743 +0.06(+0.65%)
Jul 06, 2005 8.725 8.891 8.659 8.720 309,134 -0.04(-0.50%)
Jul 05, 2005 8.562 8.844 8.523 8.764 332,398 +0.13(+1.47%)
Jul 01, 2005 8.505 8.716 8.496 8.637 326,591 +0.11(+1.24%)
Jun 30, 2005 8.694 8.764 8.509 8.531 248,865 -0.11(-1.22%)
Jun 29, 2005 8.580 8.777 8.509 8.637 305,820 +0.06(+0.72%)
Jun 28, 2005 8.369 8.588 8.321 8.575 640,472 +0.23(+2.74%)
Jun 27, 2005 8.312 8.386 8.277 8.347 521,261 +0.03(+0.37%)
Jun 24, 2005 8.303 8.356 8.259 8.316 834,325 +0.02(+0.21%)
Jun 23, 2005 8.492 8.518 8.277 8.299 822,919 -0.26(-3.08%)
Jun 22, 2005 8.430 8.571 8.364 8.562 336,501 +0.11(+1.30%)
Jun 21, 2005 8.378 8.487 8.351 8.452 387,140 +0.05(+0.63%)
Jun 20, 2005 8.523 8.549 8.382 8.400 533,482 -0.13(-1.49%)
Jun 17, 2005 8.672 8.935 8.474 8.527 1,130,671 -0.08(-0.97%)
Jun 16, 2005 8.303 8.615 8.242 8.610 946,437 +0.32(+3.81%)
Jun 15, 2005 8.277 8.364 8.211 8.294 599,142 +0.03(+0.32%)
Jun 14, 2005 8.154 8.277 8.154 8.268 619,320 +0.07(+0.86%)
Jun 13, 2005 8.228 8.277 8.145 8.198 565,202 -0.04(-0.43%)
Jun 10, 2005 8.198 8.277 8.171 8.233 336,351 +0.03(+0.32%)
Jun 09, 2005 8.105 8.277 8.101 8.206 1,438,936 +0.07(+0.92%)
Jun 08, 2005 8.215 8.518 8.013 8.132 1,835,522 -0.43(-5.03%)
Jun 07, 2005 8.711 8.751 8.531 8.562 596,519 -0.13(-1.47%)
Jun 06, 2005 8.782 8.790 8.672 8.689 394,292 -0.11(-1.25%)
Jun 03, 2005 8.768 8.940 8.742 8.799 335,615 -0.05(-0.55%)
Jun 02, 2005 8.909 8.966 8.788 8.847 317,828 -0.15(-1.71%)
Jun 01, 2005 8.738 9.067 8.738 9.001 530,758 +0.20(+2.24%)
May 31, 2005 8.843 8.953 8.685 8.804 525,401 -0.12(-1.33%)
May 27, 2005 8.847 8.984 8.773 8.922 254,522 -0.01(-0.10%)
May 26, 2005 8.905 8.944 8.804 8.931 383,981 +0.14(+1.60%)
May 25, 2005 8.979 8.979 8.764 8.790 612,995 -0.25(-2.72%)
May 24, 2005 8.979 9.054 8.856 9.036 475,538 -0.04(-0.44%)
May 23, 2005 8.874 9.129 8.869 9.076 522,723 +0.20(+2.23%)
May 20, 2005 8.948 8.948 8.742 8.878 562,611 -0.06(-0.69%)
May 19, 2005 8.905 8.988 8.826 8.940 247,273 +0.03(+0.34%)
May 18, 2005 8.742 8.909 8.703 8.909 435,227 +0.19(+2.22%)
May 17, 2005 8.444 8.738 8.444 8.716 452,988 +0.21(+2.43%)
May 16, 2005 8.321 8.562 8.312 8.509 629,533 +0.23(+2.76%)
May 13, 2005 8.347 8.347 8.184 8.281 958,859 -0.01(-0.16%)
May 12, 2005 8.373 8.461 8.220 8.294 1,127,099 -0.13(-1.51%)
May 11, 2005 8.439 8.540 8.369 8.422 1,066,193 -0.02(-0.21%)
May 10, 2005 8.444 8.501 8.343 8.439 684,210 -0.08(-0.90%)
May 09, 2005 8.378 8.531 8.356 8.516 522,764 +0.12(+1.39%)
May 06, 2005 8.553 8.553 8.386 8.400 356,717 -0.07(-0.78%)
May 05, 2005 8.303 8.562 8.303 8.465 664,404 +0.10(+1.21%)
May 04, 2005 8.233 8.373 8.101 8.364 387,628 +0.15(+1.87%)
May 03, 2005 8.206 8.343 8.154 8.211 552,610 -0.07(-0.90%)
May 02, 2005 8.163 8.325 8.149 8.285 677,632 +0.16(+2.00%)
Apr 29, 2005 8.070 8.167 7.877 8.123 656,731 +0.12(+1.54%)
Apr 28, 2005 8.040 8.119 7.991 8.000 646,312 -0.11(-1.35%)
Apr 27, 2005 7.991 8.141 7.965 8.110 745,240 +0.04(+0.54%)
Apr 26, 2005 8.132 8.220 7.987 8.066 775,064 -0.13(-1.55%)
Apr 25, 2005 8.105 8.264 8.105 8.193 466,651 +0.06(+0.76%)
Apr 22, 2005 8.307 8.408 8.083 8.132 854,910 -0.23(-2.73%)
Apr 21, 2005 8.321 8.386 8.180 8.360 526,727 +0.17(+2.04%)
Apr 20, 2005 8.268 8.334 8.101 8.193 894,914 -0.07(-0.90%)
Apr 19, 2005 7.956 8.329 7.912 8.268 1,092,361 +0.29(+3.69%)
Apr 18, 2005 8.009 8.114 7.947 7.974 808,512 +0.00(+0.00%)
Apr 15, 2005 8.123 8.259 7.939 7.974 2,770,049 +0.18(+2.31%)
Apr 14, 2005 7.987 8.004 7.789 7.794 1,524,350 -0.21(-2.63%)
Apr 13, 2005 8.163 8.211 7.996 8.004 2,099,887 -0.20(-2.41%)
Apr 12, 2005 8.075 8.233 8.035 8.202 904,153 +0.07(+0.86%)
Apr 11, 2005 8.141 8.299 8.092 8.132 1,031,740 -0.04(-0.43%)
Apr 08, 2005 8.193 8.202 7.908 8.167 2,283,843 -0.07(-0.85%)
Apr 07, 2005 8.307 8.364 8.220 8.237 581,166 -0.12(-1.47%)
Apr 06, 2005 8.343 8.487 8.325 8.360 373,676 -0.00(-0.05%)
Apr 05, 2005 8.290 8.496 8.290 8.364 502,504 +0.05(+0.63%)
Apr 04, 2005 8.338 8.369 8.233 8.312 480,490 -0.08(-0.99%)
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.