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

Marine Products Corp (NY: MPX )

10.20 +0.07 (+0.69%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Apr 30, 2004 6.937 7.019 6.878 6.890 84,164 -0.07(-0.95%)
Apr 29, 2004 7.124 7.151 6.953 6.956 93,401 -0.21(-2.88%)
Apr 28, 2004 7.385 7.412 6.995 7.163 117,265 -0.12(-1.71%)
Apr 27, 2004 7.288 7.327 7.229 7.288 100,843 +0.00(+0.00%)
Apr 26, 2004 7.210 7.405 7.112 7.288 180,388 +0.07(+1.03%)
Apr 23, 2004 7.015 7.214 6.980 7.214 90,065 +0.24(+3.41%)
Apr 22, 2004 6.801 7.073 6.797 6.976 183,980 +0.31(+4.68%)
Apr 21, 2004 6.684 6.762 6.547 6.664 65,689 +0.12(+1.79%)
Apr 20, 2004 6.411 6.672 6.411 6.547 131,121 +0.23(+3.58%)
Apr 19, 2004 6.333 6.333 6.193 6.321 49,780 +0.06(+1.00%)
Apr 16, 2004 6.352 6.391 6.200 6.259 34,897 +0.00(+0.06%)
Apr 15, 2004 5.807 6.298 5.725 6.255 37,463 +0.47(+8.08%)
Apr 14, 2004 5.787 5.791 5.748 5.787 25,403 -0.03(-0.47%)
Apr 13, 2004 5.955 5.955 5.787 5.815 36,180 -0.14(-2.42%)
Apr 12, 2004 6.072 6.095 5.939 5.959 54,398 -0.16(-2.61%)
Apr 08, 2004 6.274 6.333 6.087 6.119 58,247 -0.10(-1.57%)
Apr 07, 2004 6.309 6.329 6.193 6.216 34,127 -0.12(-1.85%)
Apr 06, 2004 6.391 6.391 6.317 6.333 57,991 -0.04(-0.55%)
Apr 05, 2004 5.865 6.368 5.865 6.368 111,363 +0.46(+7.85%)
Apr 02, 2004 5.643 5.939 5.643 5.904 55,168 +0.32(+5.72%)
Apr 01, 2004 5.417 5.592 5.417 5.585 24,890 +0.13(+2.43%)
Mar 31, 2004 5.312 5.452 5.285 5.452 92,631 +0.13(+2.49%)
Mar 30, 2004 5.300 5.320 5.253 5.320 13,086 +0.02(+0.37%)
Mar 29, 2004 5.195 5.320 5.183 5.300 37,976 +0.11(+2.03%)
Mar 26, 2004 5.378 5.378 5.191 5.195 22,580 -0.19(-3.48%)
Mar 25, 2004 5.086 5.394 5.086 5.382 37,719 +0.32(+6.23%)
Mar 24, 2004 5.086 5.105 5.035 5.066 31,048 -0.02(-0.38%)
Mar 23, 2004 5.074 5.136 5.031 5.086 36,180 +0.00(+0.00%)
Mar 22, 2004 5.222 5.222 5.066 5.086 24,120 -0.10(-1.88%)
Mar 19, 2004 5.444 5.444 5.183 5.183 20,527 -0.21(-3.97%)
Mar 18, 2004 5.355 5.425 5.277 5.398 22,837 +0.06(+1.09%)
Mar 17, 2004 5.222 5.347 5.222 5.339 29,508 +0.14(+2.62%)
Mar 16, 2004 5.183 5.242 5.109 5.203 33,357 +0.01(+0.15%)
Mar 15, 2004 5.242 5.339 5.148 5.195 35,923 -0.05(-0.97%)
Mar 12, 2004 5.129 5.246 5.074 5.246 28,225 +0.16(+3.06%)
Mar 11, 2004 4.961 5.300 4.891 5.090 66,972 +1.73(+51.31%)
Mar 10, 2004 3.464 3.464 3.352 3.364 44,263 -0.06(-1.67%)
Mar 09, 2004 3.455 3.492 3.317 3.421 83,137 -0.01(-0.25%)
Mar 08, 2004 3.358 3.551 3.334 3.429 86,216 +0.11(+3.45%)
Mar 05, 2004 3.248 3.358 3.145 3.315 127,785 -0.02(-0.57%)
Mar 04, 2004 3.625 3.625 3.319 3.334 116,623 -0.25(-6.92%)
Mar 03, 2004 3.516 3.596 3.516 3.582 50,806 +0.05(+1.27%)
Mar 02, 2004 3.724 3.764 3.537 3.537 180,901 -0.19(-5.02%)
Mar 01, 2004 3.811 3.863 3.700 3.724 113,929 -0.07(-1.83%)
Feb 27, 2004 3.741 3.897 3.741 3.793 122,782 +0.09(+2.34%)
Feb 26, 2004 3.603 3.811 3.603 3.707 71,590 +0.13(+3.58%)
Feb 25, 2004 3.343 3.722 3.343 3.578 71,205 +0.26(+7.88%)
Feb 24, 2004 3.429 3.438 3.282 3.317 103,922 -0.10(-3.04%)
Feb 23, 2004 3.352 3.447 3.334 3.421 73,515 +0.03(+0.77%)
Feb 20, 2004 3.376 3.395 3.291 3.395 28,097 +0.02(+0.56%)
Feb 19, 2004 3.464 3.483 3.376 3.376 60,043 -0.09(-2.55%)
Feb 18, 2004 3.360 3.464 3.360 3.464 106,616 +0.11(+3.36%)
Feb 17, 2004 3.334 3.404 3.293 3.352 57,349 -0.00(-0.05%)
Feb 13, 2004 3.386 3.386 3.343 3.353 9,237 -0.02(-0.46%)
Feb 12, 2004 3.334 3.369 3.291 3.369 58,504 +0.01(+0.26%)
Feb 11, 2004 3.464 3.464 3.360 3.360 44,648 -0.10(-3.00%)
Feb 10, 2004 3.464 3.481 3.455 3.464 69,281 +0.01(+0.25%)
Feb 09, 2004 3.469 3.473 3.455 3.455 22,324 +0.01(+0.15%)
Feb 06, 2004 3.419 3.473 3.404 3.450 37,335 +0.04(+1.22%)
Feb 05, 2004 3.454 3.454 3.395 3.409 54,655 -0.02(-0.61%)
Feb 04, 2004 3.481 3.481 3.429 3.429 100,843 -0.03(-0.95%)
Feb 03, 2004 3.481 3.521 3.447 3.462 88,526 +0.00(+0.00%)
Feb 02, 2004 3.499 3.504 3.442 3.462 40,414 -0.01(-0.30%)
Jan 30, 2004 3.499 3.525 3.464 3.473 115,084 -0.01(-0.20%)
Jan 29, 2004 3.412 3.481 3.412 3.480 131,634 +0.07(+2.14%)
Jan 28, 2004 3.334 3.421 3.326 3.407 208,229 +0.12(+3.80%)
Jan 27, 2004 3.282 3.291 3.265 3.282 17,320 +0.01(+0.26%)
Jan 26, 2004 3.170 3.274 3.166 3.274 13,471 +0.10(+3.05%)
Jan 23, 2004 3.213 3.232 3.161 3.177 11,162 -0.05(-1.56%)
Jan 22, 2004 3.312 3.312 3.182 3.227 41,568 -0.06(-1.79%)
Jan 21, 2004 3.291 3.291 3.248 3.286 86,216 -0.01(-0.26%)
Jan 20, 2004 3.190 3.294 3.152 3.294 57,349 +0.10(+3.03%)
Jan 16, 2004 3.171 3.248 3.171 3.197 20,014 +0.04(+1.37%)
Jan 15, 2004 3.223 3.232 3.154 3.154 42,723 -0.05(-1.62%)
Jan 14, 2004 3.369 3.369 3.204 3.206 80,443 -0.15(-4.34%)
Jan 13, 2004 3.343 3.378 3.326 3.352 55,810 +0.01(+0.26%)
Jan 12, 2004 3.360 3.360 3.320 3.343 17,320 -0.02(-0.67%)
Jan 09, 2004 3.369 3.421 3.360 3.365 66,587 +0.02(+0.67%)
Jan 08, 2004 3.227 3.343 3.227 3.343 67,741 +0.13(+4.16%)
Jan 07, 2004 3.234 3.234 3.189 3.210 19,629 -0.04(-1.17%)
Jan 06, 2004 3.274 3.291 3.241 3.248 35,025 -0.02(-0.58%)
Jan 05, 2004 3.216 3.324 3.216 3.267 33,101 +0.08(+2.67%)
Jan 02, 2004 3.204 3.204 3.166 3.182 32,716 -0.07(-2.29%)
Dec 31, 2003 3.291 3.291 3.256 3.256 36,565 -0.03(-0.95%)
Dec 30, 2003 3.128 3.291 3.248 3.287 30,791 +0.16(+5.09%)
Dec 29, 2003 3.099 3.128 3.081 3.128 22,708 +0.03(+0.95%)
Dec 26, 2003 3.022 3.099 3.022 3.099 11,162 +0.08(+2.82%)
Dec 24, 2003 3.029 3.029 3.014 3.014 2,309 -0.02(-0.57%)
Dec 23, 2003 2.993 3.031 2.979 3.031 16,935 +0.04(+1.27%)
Dec 22, 2003 2.998 2.998 2.991 2.993 11,546 -0.04(-1.37%)
Dec 19, 2003 3.040 3.055 3.033 3.035 16,550 -0.01(-0.45%)
Dec 18, 2003 3.076 3.080 3.048 3.048 46,957 +0.01(+0.28%)
Dec 17, 2003 2.962 3.040 2.962 3.040 51,191 +0.09(+3.17%)
Dec 16, 2003 2.967 2.967 2.922 2.946 51,961 -0.02(-0.53%)
Dec 15, 2003 2.986 3.029 2.953 2.962 66,202 -0.02(-0.81%)
Dec 12, 2003 3.012 3.012 2.976 2.986 86,601 +0.00(+0.00%)
Dec 11, 2003 2.919 3.014 2.919 2.986 80,828 +0.07(+2.31%)
Dec 10, 2003 2.901 2.927 2.901 2.919 16,935 +0.01(+0.36%)
Dec 09, 2003 2.932 2.932 2.893 2.908 35,795 +0.04(+1.27%)
Dec 08, 2003 2.766 2.882 2.832 2.872 75,439 +0.11(+3.82%)
Dec 05, 2003 2.768 2.771 2.766 2.766 11,546 -0.01(-0.19%)
Dec 04, 2003 2.763 2.773 2.745 2.771 48,112 +0.02(+0.88%)
Dec 03, 2003 2.754 2.770 2.745 2.747 60,043 -0.02(-0.75%)
Dec 02, 2003 2.771 2.771 2.768 2.768 86,601 +0.01(+0.19%)
Dec 01, 2003 2.832 2.858 2.754 2.763 70,051 -0.07(-2.45%)
Nov 28, 2003 2.841 2.841 2.827 2.832 51,191 -0.01(-0.30%)
Nov 26, 2003 2.763 2.804 2.763 2.841 142,796 +0.10(+3.80%)
Nov 25, 2003 2.726 2.737 2.726 2.737 71,205 +0.09(+3.27%)
Nov 24, 2003 2.557 2.650 2.557 2.650 31,946 +0.09(+3.66%)
Nov 21, 2003 2.503 2.555 2.503 2.557 18,859 +0.01(+0.41%)
Nov 20, 2003 2.562 2.563 2.537 2.546 34,640 +0.06(+2.44%)
Nov 19, 2003 2.460 2.486 2.444 2.486 14,626 -0.01(-0.35%)
Nov 18, 2003 2.572 2.572 2.494 2.494 29,637 -0.03(-1.03%)
Nov 17, 2003 2.480 2.520 2.472 2.520 27,712 +0.03(+1.04%)
Nov 14, 2003 2.667 2.676 2.494 2.494 49,266 -0.17(-6.49%)
Nov 13, 2003 2.633 2.633 2.633 2.667 7,313 +0.04(+1.65%)
Nov 12, 2003 2.621 2.621 2.621 2.624 28,482 +0.02(+0.80%)
Nov 11, 2003 2.579 2.615 2.579 2.603 24,248 -0.01(-0.20%)
Nov 10, 2003 2.655 2.655 2.598 2.608 31,561 +0.00(+0.07%)
Nov 07, 2003 2.693 2.693 2.607 2.607 11,931 -0.09(-3.22%)
Nov 06, 2003 2.699 2.699 2.652 2.693 16,165 +0.00(+0.06%)
Nov 05, 2003 2.529 2.693 2.581 2.692 20,014 +0.10(+4.02%)
Nov 04, 2003 2.529 2.588 2.529 2.588 12,070 +0.01(+0.27%)
Nov 03, 2003 2.666 2.695 2.581 2.581 45,225 -0.03(-1.32%)
Oct 31, 2003 2.780 2.782 2.780 2.615 81,213 -0.14(-5.09%)
Oct 30, 2003 2.745 2.756 2.721 2.756 36,180 +0.07(+2.65%)
Oct 29, 2003 2.460 2.685 2.460 2.685 59,274 +0.25(+10.32%)
Oct 28, 2003 2.425 2.454 2.425 2.434 25,788 +0.03(+1.08%)
Oct 27, 2003 2.371 2.414 2.357 2.408 51,576 +0.04(+1.61%)
Oct 24, 2003 2.494 2.494 2.356 2.369 35,410 -0.12(-5.00%)
Oct 23, 2003 2.501 2.506 2.494 2.494 10,392 -0.01(-0.28%)
Oct 22, 2003 2.600 2.600 2.501 2.501 28,482 -0.10(-3.80%)
Oct 21, 2003 2.563 2.619 2.563 2.600 18,859 +0.05(+2.11%)
Oct 20, 2003 2.567 2.567 2.563 2.546 15,010 -0.04(-1.47%)
Oct 17, 2003 2.676 2.676 2.546 2.584 53,115 -0.09(-3.37%)
Oct 16, 2003 2.674 2.674 2.674 2.674 7,313 -0.00(-0.07%)
Oct 15, 2003 2.754 2.754 2.667 2.676 28,867 -0.10(-3.44%)
Oct 14, 2003 2.771 2.792 2.759 2.771 15,780 +0.00(+0.00%)
Oct 13, 2003 2.766 2.771 2.763 2.771 11,162 +0.01(+0.44%)
Oct 10, 2003 2.628 2.764 2.615 2.759 34,640 +0.09(+3.37%)
Oct 09, 2003 2.726 2.770 2.667 2.669 46,187 -0.06(-2.16%)
Oct 08, 2003 2.704 2.728 2.704 2.728 13,086 +0.00(+0.00%)
Oct 07, 2003 2.771 2.771 2.719 2.728 10,392 -0.04(-1.56%)
Oct 06, 2003 2.754 2.771 2.738 2.771 17,320 +0.01(+0.31%)
Oct 03, 2003 2.771 2.771 2.754 2.763 12,316 -0.01(-0.31%)
Oct 02, 2003 2.749 2.771 2.749 2.771 15,780 +0.07(+2.76%)
Oct 01, 2003 2.581 2.697 2.581 2.697 25,018 +0.15(+5.77%)
Sep 30, 2003 2.581 2.581 2.496 2.550 30,021 -0.04(-1.54%)
Sep 29, 2003 2.615 2.615 2.589 2.589 16,550 -0.06(-2.29%)
Sep 26, 2003 2.674 2.674 2.650 2.650 15,395 -0.04(-1.42%)
Sep 25, 2003 2.745 2.745 2.667 2.688 56,194 -0.07(-2.39%)
Sep 24, 2003 2.711 2.730 2.711 2.754 127,400 +0.03(+1.27%)
Sep 23, 2003 2.640 2.728 2.640 2.719 23,093 +0.09(+3.29%)
Sep 22, 2003 2.628 2.645 2.624 2.633 236,711 +0.03(+1.00%)
Sep 19, 2003 2.607 2.607 2.563 2.607 95,839 +0.01(+0.33%)
Sep 18, 2003 2.560 2.612 2.537 2.598 226,319 +0.04(+1.56%)
Sep 17, 2003 2.555 2.579 2.555 2.558 29,637 -0.01(-0.20%)
Sep 16, 2003 2.460 2.563 2.477 2.563 28,482 +0.12(+4.96%)
Sep 15, 2003 2.442 2.491 2.439 2.442 53,885 +0.03(+1.08%)
Sep 12, 2003 2.304 2.416 2.304 2.416 65,047 +0.11(+4.89%)
Sep 11, 2003 2.271 2.304 2.271 2.304 28,097 +0.03(+1.53%)
Sep 10, 2003 2.253 2.272 2.252 2.269 151,264 +0.02(+0.69%)
Sep 09, 2003 2.269 2.274 2.252 2.253 12,316 -0.02(-0.69%)
Sep 08, 2003 2.260 2.278 2.252 2.269 28,867 +0.01(+0.38%)
Sep 05, 2003 2.252 2.271 2.250 2.260 57,734 +0.02(+0.77%)
Sep 04, 2003 2.243 2.250 2.226 2.243 38,104 +0.00(+0.00%)
Sep 03, 2003 2.243 2.243 2.231 2.243 15,395 +0.03(+1.17%)
Sep 02, 2003 2.217 2.243 2.174 2.217 28,097 +0.01(+0.39%)
Aug 29, 2003 2.226 2.226 2.208 2.208 6,928 +0.00(+0.00%)
Aug 28, 2003 2.191 2.217 2.191 2.208 35,025 +0.01(+0.39%)
Aug 27, 2003 2.182 2.200 2.149 2.200 49,266 +0.02(+0.79%)
Aug 26, 2003 2.177 2.182 2.148 2.182 39,259 +0.01(+0.24%)
Aug 25, 2003 2.122 2.177 2.122 2.177 32,331 +0.06(+2.61%)
Aug 22, 2003 2.165 2.182 2.115 2.122 21,554 -0.02(-0.81%)
Aug 21, 2003 2.184 2.188 2.136 2.139 13,471 -0.04(-1.98%)
Aug 20, 2003 2.182 2.191 2.174 2.182 20,399 -0.02(-0.79%)
Aug 19, 2003 2.234 2.234 2.165 2.200 51,961 -0.01(-0.39%)
Aug 18, 2003 2.174 2.250 2.174 2.208 46,572 +0.03(+1.59%)
Aug 15, 2003 2.174 2.174 2.174 2.174 10,392 -0.01(-0.40%)
Aug 14, 2003 2.181 2.182 2.165 2.182 3,079 +0.00(+0.00%)
Aug 13, 2003 2.124 2.207 2.124 2.182 33,486 +0.06(+2.86%)
Aug 12, 2003 2.113 2.130 2.113 2.122 16,165 +0.01(+0.41%)
Aug 11, 2003 2.096 2.122 2.070 2.113 12,701 +0.03(+1.67%)
Aug 08, 2003 2.078 2.087 2.078 2.078 11,162 -0.01(-0.41%)
Aug 07, 2003 2.075 2.087 2.070 2.087 23,478 +0.01(+0.58%)
Aug 06, 2003 2.070 2.087 2.070 2.075 135,483 -0.01(-0.58%)
Aug 05, 2003 2.080 2.099 2.065 2.087 30,021 -0.01(-0.50%)
Aug 04, 2003 2.080 2.098 2.078 2.098 6,543 +0.02(+0.92%)
Aug 01, 2003 2.096 2.098 2.044 2.078 43,108 -0.02(-0.83%)
Jul 31, 2003 2.035 2.103 2.035 2.096 50,036 +0.06(+2.98%)
Jul 30, 2003 2.082 2.130 2.035 2.035 42,338 -0.03(-1.26%)
Jul 29, 2003 2.207 2.241 2.061 2.061 18,859 -0.13(-5.93%)
Jul 28, 2003 2.208 2.252 2.191 2.191 28,867 -0.03(-1.17%)
Jul 25, 2003 2.174 2.234 2.170 2.217 12,316 +0.05(+2.15%)
Jul 24, 2003 2.234 2.234 2.170 2.170 21,554 -0.06(-2.49%)
Jul 23, 2003 2.227 2.292 2.221 2.226 89,681 +0.00(+0.00%)
Jul 22, 2003 2.143 2.226 2.125 2.226 27,712 +0.11(+5.16%)
Jul 21, 2003 2.165 2.165 2.117 2.117 10,777 -0.05(-2.16%)
Jul 18, 2003 2.160 2.167 2.160 2.163 8,467 -0.00(-0.08%)
Jul 17, 2003 2.059 2.174 2.059 2.165 56,964 +0.09(+4.34%)
Jul 16, 2003 2.061 2.077 2.061 2.075 2,309 -0.00(-0.08%)
Jul 15, 2003 2.053 2.077 2.053 2.077 7,313 +0.02(+1.01%)
Jul 14, 2003 2.061 2.066 2.054 2.056 10,392 +0.02(+0.85%)
Jul 11, 2003 2.087 2.101 1.992 2.039 22,324 -0.09(-4.31%)
Jul 10, 2003 2.129 2.243 2.129 2.130 43,108 +0.01(+0.65%)
Jul 09, 2003 2.087 2.117 2.087 2.117 40,414 +0.05(+2.26%)
Jul 08, 2003 2.035 2.096 1.981 2.070 56,579 +0.04(+2.05%)
Jul 07, 2003 1.923 2.028 1.923 2.028 13,471 +0.12(+6.45%)
Jul 03, 2003 1.914 1.930 1.905 1.905 6,928 -0.00(-0.09%)
Jul 02, 2003 1.845 1.907 1.845 1.907 22,708 +0.09(+4.86%)
Jul 01, 2003 1.879 1.897 1.819 1.819 9,622 -0.06(-3.23%)
Jun 30, 2003 1.957 1.966 1.848 1.879 64,662 -0.06(-3.21%)
Jun 27, 2003 1.983 1.992 1.940 1.942 13,471 -0.05(-2.52%)
Jun 26, 2003 1.897 1.992 1.897 1.992 33,101 +0.14(+7.48%)
Jun 25, 2003 1.836 1.862 1.836 1.853 21,169 +0.03(+1.90%)
Jun 24, 2003 1.819 1.819 1.784 1.819 34,640 +0.00(+0.00%)
Jun 23, 2003 1.862 1.862 1.819 1.819 23,478 -0.05(-2.78%)
Jun 20, 2003 1.905 1.907 1.871 1.871 15,010 -0.03(-1.82%)
Jun 19, 2003 1.969 1.969 1.905 1.905 63,892 -0.06(-3.25%)
Jun 18, 2003 1.949 1.992 1.949 1.969 108,156 +0.04(+1.97%)
Jun 17, 2003 1.890 1.931 1.890 1.931 36,180 +0.04(+2.29%)
Jun 16, 2003 1.878 1.895 1.800 1.888 36,180 +0.03(+1.49%)
Jun 13, 2003 1.904 1.904 1.860 1.860 8,852 -0.04(-2.27%)
Jun 12, 2003 1.900 1.905 1.900 1.904 16,935 +0.01(+0.37%)
Jun 11, 2003 1.902 1.909 1.890 1.897 26,557 +0.01(+0.46%)
Jun 10, 2003 1.905 1.905 1.888 1.888 6,928 -0.02(-1.00%)
Jun 09, 2003 1.902 1.907 1.871 1.907 65,047 +0.04(+1.94%)
Jun 06, 2003 1.845 1.898 1.839 1.871 76,594 +0.00(+0.00%)
Jun 05, 2003 1.862 1.871 1.853 1.871 48,112 +0.00(+0.00%)
Jun 04, 2003 1.819 1.891 1.819 1.871 95,839 +0.05(+2.95%)
Jun 03, 2003 1.845 1.845 1.813 1.817 12,316 -0.03(-1.50%)
Jun 02, 2003 1.853 1.876 1.836 1.845 23,093 -0.01(-0.47%)
May 30, 2003 1.845 1.879 1.845 1.853 35,410 +0.02(+0.94%)
May 29, 2003 1.819 1.871 1.819 1.836 28,482 +0.04(+2.02%)
May 28, 2003 1.749 1.852 1.749 1.800 49,651 +0.03(+1.76%)
May 27, 2003 1.732 1.796 1.732 1.768 33,101 +0.05(+3.03%)
May 23, 2003 1.732 1.732 1.716 1.716 98,533 -0.02(-0.90%)
May 22, 2003 1.732 1.739 1.722 1.732 28,097 -0.01(-0.50%)
May 21, 2003 1.744 1.744 1.732 1.741 20,784 -0.01(-0.69%)
May 20, 2003 1.741 1.775 1.741 1.753 8,467 +0.01(+0.70%)
May 19, 2003 1.732 1.775 1.732 1.741 35,410 +0.03(+2.03%)
May 16, 2003 1.827 1.886 1.706 1.706 29,252 -0.14(-7.43%)
May 15, 2003 1.812 1.871 1.812 1.843 23,478 +0.03(+1.82%)
May 14, 2003 1.839 1.839 1.810 1.810 35,795 -0.03(-1.51%)
May 13, 2003 1.838 1.838 1.838 1.838 769 +0.00(+0.09%)
May 12, 2003 1.846 1.846 1.810 1.836 11,162 -0.03(-1.85%)
May 09, 2003 1.786 1.871 1.786 1.871 19,244 +0.09(+5.16%)
May 08, 2003 1.784 1.784 1.775 1.779 7,313 -0.01(-0.29%)
May 07, 2003 1.793 1.793 1.755 1.784 36,180 -0.03(-1.72%)
May 06, 2003 1.852 1.876 1.810 1.815 25,018 -0.04(-2.33%)
May 05, 2003 1.897 1.897 1.859 1.859 15,780 -0.02(-1.11%)
May 02, 2003 1.741 1.883 1.741 1.879 25,788 +0.15(+8.50%)
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.