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

Ferro Corp (NY: FOE )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 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, 2009 2.990 3.040 2.770 2.770 629,741 -0.14(-4.81%)
Apr 29, 2009 3.030 3.100 2.830 2.910 684,709 -0.10(-3.32%)
Apr 28, 2009 3.050 3.090 2.920 3.010 526,517 -0.09(-2.90%)
Apr 27, 2009 3.080 3.120 2.950 3.100 617,277 -0.06(-1.90%)
Apr 24, 2009 2.800 3.170 2.790 3.160 908,953 +0.38(+13.67%)
Apr 23, 2009 2.940 3.190 2.760 2.780 675,509 -0.15(-5.12%)
Apr 22, 2009 2.630 3.050 2.610 2.930 804,957 +0.28(+10.57%)
Apr 21, 2009 2.590 2.910 2.400 2.650 879,650 +0.06(+2.32%)
Apr 20, 2009 3.050 3.050 2.500 2.590 1,178,572 -0.55(-17.52%)
Apr 17, 2009 2.950 3.450 2.850 3.140 1,037,861 +0.20(+6.80%)
Apr 16, 2009 2.760 2.980 2.630 2.940 752,519 +0.32(+12.21%)
Apr 15, 2009 2.580 2.790 2.510 2.620 835,126 +0.03(+1.16%)
Apr 14, 2009 2.840 3.180 2.550 2.590 1,437,629 -0.25(-8.80%)
Apr 13, 2009 2.800 3.000 2.580 2.840 1,228,234 -0.09(-3.07%)
Apr 09, 2009 2.400 3.000 2.400 2.930 2,023,154 +0.63(+27.39%)
Apr 08, 2009 1.940 2.370 1.940 2.300 1,467,388 +0.38(+19.79%)
Apr 07, 2009 2.150 2.150 1.890 1.920 1,030,688 -0.26(-11.93%)
Apr 06, 2009 2.020 2.360 1.850 2.180 1,777,983 +0.21(+10.66%)
Apr 03, 2009 2.080 2.090 1.590 1.970 1,893,010 +0.00(+0.00%)
Apr 02, 2009 1.690 2.290 1.680 1.970 2,883,146 +0.34(+20.86%)
Apr 01, 2009 1.330 1.650 1.330 1.630 1,174,052 +0.20(+13.99%)
Mar 31, 2009 1.340 1.490 1.340 1.430 964,740 +0.11(+8.33%)
Mar 30, 2009 1.410 1.450 1.300 1.320 1,112,647 -0.40(-23.26%)
Mar 26, 2009 1.610 1.730 1.570 1.720 1,205,400 +0.18(+11.69%)
Mar 25, 2009 1.490 1.700 1.370 1.540 1,743,400 +0.10(+6.94%)
Mar 24, 2009 1.670 1.670 1.280 1.440 1,077,434 -0.25(-14.79%)
Mar 23, 2009 1.540 1.690 1.540 1.690 1,321,984 +0.45(+36.29%)
Mar 20, 2009 1.500 1.520 1.240 1.240 1,356,478 -0.24(-16.22%)
Mar 19, 2009 1.720 1.800 1.440 1.480 1,298,100 -0.18(-10.84%)
Mar 18, 2009 1.430 1.700 1.390 1.660 1,659,262 +0.27(+19.42%)
Mar 17, 2009 1.465 1.465 1.240 1.390 977,178 -0.04(-2.80%)
Mar 16, 2009 1.370 1.620 1.344 1.430 1,497,604 +0.03(+2.14%)
Mar 13, 2009 1.700 1.700 1.330 1.400 0 -0.26(-15.66%)
Mar 12, 2009 2.010 2.080 1.570 1.660 6,575,421 -0.43(-20.57%)
Mar 11, 2009 1.760 3.050 1.660 2.090 4,557,050 +1.08(+106.93%)
Mar 10, 2009 0.9500 1.040 0.9500 1.010 557,700 +0.15(+17.44%)
Mar 09, 2009 0.9700 1.050 0.8500 0.8600 832,887 -0.11(-11.34%)
Mar 06, 2009 0.9100 1.010 0.8100 0.9700 0 +0.06(+6.59%)
Mar 05, 2009 1.110 1.110 0.9000 0.9100 1,585,204 -0.20(-18.02%)
Mar 04, 2009 1.150 1.370 0.9500 1.110 2,767,434 -0.02(-1.77%)
Mar 02, 2009 1.390 1.425 1.130 1.130 1,146,679 -0.34(-23.13%)
Feb 27, 2009 1.520 1.530 1.300 1.470 667,300 -0.02(-1.34%)
Feb 26, 2009 1.430 2.090 1.430 1.490 2,015,559 +0.12(+8.76%)
Feb 25, 2009 1.500 1.500 1.330 1.370 1,054,720 -0.10(-6.80%)
Feb 24, 2009 1.630 1.630 1.270 1.470 1,692,153 -0.05(-3.29%)
Feb 23, 2009 1.970 2.030 1.520 1.520 1,311,919 -0.44(-22.45%)
Feb 20, 2009 2.160 2.190 1.900 1.960 0 -0.29(-12.89%)
Feb 19, 2009 2.160 2.540 2.160 2.250 856,420 +0.06(+2.74%)
Feb 18, 2009 2.720 2.720 2.170 2.190 698,744 -0.44(-16.73%)
Feb 17, 2009 2.810 2.840 2.610 2.630 426,480 -0.30(-10.24%)
Feb 13, 2009 2.880 3.010 2.860 2.930 219,040 +0.07(+2.45%)
Feb 12, 2009 2.780 2.890 2.600 2.860 459,929 -0.06(-2.05%)
Feb 11, 2009 2.950 3.070 2.860 2.920 565,714 -0.04(-1.35%)
Feb 10, 2009 3.520 3.530 2.720 2.960 1,257,715 -0.37(-11.11%)
Feb 09, 2009 3.240 3.410 3.100 3.330 1,497,635 +0.17(+5.38%)
Feb 06, 2009 2.940 3.160 2.900 3.160 1,428,379 +0.21(+7.12%)
Feb 05, 2009 3.290 3.340 2.830 2.950 1,465,544 -0.39(-11.68%)
Feb 04, 2009 3.550 3.590 3.320 3.340 594,315 -0.16(-4.57%)
Feb 03, 2009 3.720 3.860 3.390 3.500 679,817 -0.23(-6.17%)
Feb 02, 2009 4.070 4.445 3.520 3.730 947,239 -0.23(-5.81%)
Jan 30, 2009 4.760 4.970 3.940 3.960 0 -0.99(-20.00%)
Jan 29, 2009 5.780 5.780 4.910 4.950 352,641 -0.33(-6.25%)
Jan 28, 2009 4.950 5.490 4.900 5.280 498,456 +0.52(+10.92%)
Jan 27, 2009 4.690 4.900 4.680 4.760 375,394 +0.10(+2.15%)
Jan 26, 2009 4.670 4.890 4.580 4.660 458,414 -0.04(-0.85%)
Jan 23, 2009 4.640 4.810 4.590 4.700 367,694 -0.07(-1.47%)
Jan 22, 2009 4.810 4.870 4.670 4.770 574,539 +0.02(+0.42%)
Jan 21, 2009 4.590 4.810 4.510 4.750 677,953 +0.21(+4.63%)
Jan 20, 2009 4.850 4.940 4.540 4.540 531,327 -0.35(-7.16%)
Jan 16, 2009 5.300 5.420 4.720 4.890 674,377 -0.25(-4.86%)
Jan 15, 2009 4.980 5.150 4.660 5.140 861,453 +0.04(+0.78%)
Jan 14, 2009 5.600 5.600 5.050 5.100 818,708 -0.50(-8.93%)
Jan 13, 2009 5.600 5.790 5.460 5.600 726,050 -0.04(-0.71%)
Jan 12, 2009 6.500 6.500 5.520 5.640 1,152,810 -0.97(-14.67%)
Jan 09, 2009 7.290 7.420 6.600 6.610 362,629 -0.69(-9.45%)
Jan 08, 2009 7.070 7.330 6.960 7.300 425,587 +0.31(+4.43%)
Jan 07, 2009 7.520 7.535 6.920 6.990 504,352 -0.60(-7.91%)
Jan 06, 2009 7.090 7.770 7.090 7.590 680,556 +0.63(+9.05%)
Jan 05, 2009 7.120 7.140 6.770 6.960 400,979 -0.21(-2.93%)
Jan 02, 2009 7.120 7.250 6.810 7.170 0 +0.12(+1.70%)
Jan 01, 2009 6.590 7.140 6.590 7.050 0 +0.00(+0.00%)
Dec 31, 2008 6.590 7.140 6.590 7.050 482,543 +0.51(+7.80%)
Dec 30, 2008 6.100 6.550 6.020 6.540 342,725 +0.52(+8.64%)
Dec 29, 2008 6.620 6.650 5.900 6.020 353,131 -0.45(-6.96%)
Dec 26, 2008 5.950 6.610 5.900 6.470 354,913 +0.58(+9.85%)
Dec 24, 2008 6.050 6.140 5.580 5.890 482,488 -0.15(-2.48%)
Dec 23, 2008 6.470 6.570 6.000 6.040 543,111 -0.22(-3.51%)
Dec 22, 2008 6.390 6.740 6.020 6.260 750,513 -0.13(-2.03%)
Dec 19, 2008 6.720 7.060 6.250 6.390 1,049,271 -0.17(-2.59%)
Dec 18, 2008 6.810 7.150 6.400 6.560 366,290 -0.21(-3.10%)
Dec 17, 2008 6.870 7.140 6.700 6.770 501,038 -0.23(-3.29%)
Dec 16, 2008 6.410 7.030 6.350 7.000 640,433 +0.82(+13.27%)
Dec 15, 2008 7.240 7.240 6.000 6.180 438,392 -0.84(-11.97%)
Dec 12, 2008 6.540 7.120 6.420 7.020 370,683 +0.40(+6.04%)
Dec 11, 2008 7.600 7.700 6.520 6.620 327,914 -1.08(-14.03%)
Dec 10, 2008 7.710 7.880 7.360 7.700 337,488 -0.01(-0.13%)
Dec 09, 2008 7.430 8.130 7.320 7.710 829,793 +0.19(+2.53%)
Dec 08, 2008 7.690 8.180 7.270 7.520 696,773 +0.14(+1.90%)
Dec 05, 2008 7.000 7.380 6.610 7.380 527,161 +0.34(+4.83%)
Dec 04, 2008 6.960 7.460 6.800 7.040 826,880 -0.14(-1.95%)
Dec 03, 2008 6.850 7.270 6.260 7.180 1,011,462 +0.62(+9.45%)
Dec 02, 2008 5.860 6.560 5.750 6.560 734,848 +0.88(+15.49%)
Dec 01, 2008 6.340 6.600 5.650 5.680 862,679 -0.75(-11.66%)
Nov 28, 2008 6.350 6.570 6.260 6.430 336,483 +0.01(+0.16%)
Nov 26, 2008 5.610 6.430 5.600 6.420 686,354 +0.64(+11.07%)
Nov 25, 2008 5.890 6.000 5.540 5.780 1,237,446 +0.00(+0.00%)
Nov 24, 2008 6.060 6.210 5.590 5.780 1,173,513 -0.21(-3.51%)
Nov 21, 2008 6.090 6.480 5.700 5.990 1,180,507 +0.05(+0.84%)
Nov 20, 2008 6.940 7.000 5.860 5.940 939,060 -1.08(-15.38%)
Nov 19, 2008 8.030 8.170 7.000 7.020 625,579 -1.00(-12.47%)
Nov 18, 2008 8.470 8.650 7.860 8.020 893,252 -0.28(-3.37%)
Nov 17, 2008 8.590 8.900 8.260 8.300 894,406 -0.57(-6.43%)
Nov 14, 2008 9.000 9.340 8.770 8.870 0 -0.20(-2.21%)
Nov 13, 2008 9.050 9.330 8.240 9.070 1,402,276 +0.08(+0.89%)
Nov 12, 2008 10.18 10.34 8.980 8.990 894,684 -1.45(-13.89%)
Nov 11, 2008 11.22 11.37 10.36 10.44 760,786 -0.98(-8.58%)
Nov 10, 2008 12.89 13.01 11.20 11.42 519,079 -1.28(-10.08%)
Nov 07, 2008 12.25 12.83 12.00 12.70 538,569 +0.51(+4.18%)
Nov 06, 2008 13.07 13.24 11.19 12.19 1,346,309 -1.44(-10.56%)
Nov 05, 2008 15.13 15.41 13.59 13.63 771,711 -1.85(-11.95%)
Nov 04, 2008 15.91 16.16 15.09 15.48 463,648 -0.11(-0.71%)
Nov 03, 2008 15.40 16.17 15.18 15.59 414,623 +0.11(+0.71%)
Oct 31, 2008 14.85 15.70 14.49 15.48 694,998 +0.60(+4.03%)
Oct 30, 2008 14.27 15.09 14.03 14.88 747,328 +0.91(+6.51%)
Oct 29, 2008 13.50 14.52 13.18 13.97 775,487 +0.67(+5.04%)
Oct 28, 2008 12.85 13.30 11.84 13.30 1,152,001 +0.65(+5.14%)
Oct 27, 2008 13.94 14.07 12.65 12.65 740,809 -1.42(-10.09%)
Oct 24, 2008 13.90 14.59 13.87 14.07 520,819 -0.68(-4.61%)
Oct 23, 2008 15.25 15.53 13.94 14.75 615,199 -0.35(-2.32%)
Oct 22, 2008 15.66 15.83 14.33 15.10 1,240,387 -0.93(-5.80%)
Oct 21, 2008 16.43 16.78 15.73 16.03 297,689 -0.67(-4.01%)
Oct 20, 2008 16.27 16.86 16.00 16.70 376,294 +0.48(+2.96%)
Oct 17, 2008 15.97 17.36 15.40 16.22 488,092 -0.68(-4.02%)
Oct 16, 2008 15.69 16.97 14.95 16.90 845,848 +1.32(+8.47%)
Oct 15, 2008 16.75 17.36 15.58 15.58 466,042 -1.44(-8.46%)
Oct 14, 2008 17.90 18.18 16.29 17.02 465,651 -0.74(-4.17%)
Oct 13, 2008 16.21 17.76 16.21 17.76 1,082,844 +2.09(+13.34%)
Oct 10, 2008 14.68 16.55 13.86 15.67 913,429 +0.14(+0.90%)
Oct 09, 2008 16.92 17.70 15.53 15.53 588,442 -1.20(-7.17%)
Oct 08, 2008 16.90 17.87 16.45 16.73 725,435 -0.57(-3.29%)
Oct 07, 2008 19.01 19.32 17.19 17.30 666,932 -1.52(-8.08%)
Oct 06, 2008 18.68 19.17 16.95 18.82 851,760 -0.09(-0.48%)
Oct 03, 2008 20.03 20.19 18.66 18.91 0 -0.76(-3.86%)
Oct 02, 2008 20.53 20.77 19.49 19.67 427,929 -0.97(-4.70%)
Oct 01, 2008 19.91 20.97 19.76 20.64 554,220 +0.54(+2.69%)
Sep 30, 2008 20.78 20.96 19.18 20.10 720,131 -0.63(-3.04%)
Sep 29, 2008 22.20 22.31 20.45 20.73 522,980 -1.86(-8.23%)
Sep 26, 2008 22.29 22.71 21.94 22.59 0 +0.00(+0.00%)
Sep 25, 2008 22.07 22.81 21.22 22.59 362,414 +0.57(+2.59%)
Sep 24, 2008 22.07 22.63 21.81 22.02 383,324 +0.08(+0.36%)
Sep 23, 2008 22.32 22.76 21.65 21.94 1,069,805 -0.35(-1.57%)
Sep 22, 2008 23.46 23.83 22.09 22.29 614,329 -1.14(-4.87%)
Sep 19, 2008 23.49 24.00 20.38 23.43 0 +1.38(+6.26%)
Sep 18, 2008 22.01 22.10 20.85 22.05 1,216,922 +0.77(+3.62%)
Sep 17, 2008 23.08 23.22 21.28 21.28 711,928 -2.08(-8.90%)
Sep 16, 2008 22.06 23.42 22.06 23.36 693,452 +1.03(+4.61%)
Sep 15, 2008 22.77 23.92 22.32 22.33 464,169 -1.42(-5.98%)
Sep 12, 2008 22.90 24.13 22.60 23.75 459,785 +0.79(+3.44%)
Sep 11, 2008 22.80 23.28 22.13 22.96 969,512 +0.04(+0.17%)
Sep 10, 2008 22.93 23.50 22.61 22.92 688,948 +0.54(+2.41%)
Sep 09, 2008 23.00 23.55 22.38 22.38 504,540 -0.56(-2.44%)
Sep 08, 2008 22.22 23.20 22.08 22.94 476,511 +1.09(+4.99%)
Sep 05, 2008 21.36 21.98 21.11 21.85 0 +0.19(+0.88%)
Sep 04, 2008 22.27 22.52 21.37 21.66 282,923 -0.71(-3.17%)
Sep 03, 2008 21.88 22.64 21.88 22.37 489,745 +0.49(+2.24%)
Sep 02, 2008 22.00 22.80 21.58 21.88 394,571 -0.16(-0.73%)
Aug 29, 2008 22.49 22.53 21.90 22.04 0 -0.69(-3.04%)
Aug 28, 2008 22.13 22.75 21.98 22.73 257,296 +0.53(+2.39%)
Aug 27, 2008 21.91 22.55 21.75 22.20 383,158 +0.39(+1.79%)
Aug 26, 2008 21.62 21.93 21.59 21.81 363,085 +0.26(+1.21%)
Aug 25, 2008 21.80 21.80 20.95 21.55 458,506 -0.36(-1.64%)
Aug 22, 2008 21.20 21.92 21.01 21.91 0 +0.71(+3.35%)
Aug 21, 2008 21.08 21.35 20.73 21.20 358,595 -0.05(-0.24%)
Aug 20, 2008 21.32 21.53 20.92 21.25 692,818 +0.07(+0.33%)
Aug 19, 2008 21.50 21.51 20.94 21.18 467,473 -0.47(-2.17%)
Aug 18, 2008 21.99 21.99 21.39 21.65 786,764 +0.07(+0.32%)
Aug 15, 2008 21.71 21.88 21.28 21.58 0 +0.18(+0.84%)
Aug 14, 2008 20.19 21.59 19.77 21.40 2,636,822 +1.19(+5.89%)
Aug 13, 2008 23.00 23.00 19.95 20.21 4,412,367 -3.31(-14.07%)
Aug 12, 2008 23.87 23.93 23.40 23.52 374,127 -0.47(-1.96%)
Aug 11, 2008 22.94 24.01 22.84 23.99 379,974 +0.98(+4.26%)
Aug 08, 2008 22.58 23.04 22.37 23.01 542,207 +0.31(+1.37%)
Aug 07, 2008 22.12 23.15 22.00 22.70 274,714 +0.37(+1.66%)
Aug 06, 2008 22.50 22.50 21.20 22.33 356,143 -0.41(-1.80%)
Aug 05, 2008 21.94 22.85 21.94 22.74 478,284 +0.74(+3.36%)
Aug 04, 2008 22.35 22.35 21.28 22.00 289,913 -0.30(-1.35%)
Aug 01, 2008 21.80 22.45 21.68 22.30 213,663 +0.54(+2.48%)
Jul 31, 2008 21.97 22.16 21.70 21.76 368,493 -0.49(-2.20%)
Jul 30, 2008 22.46 22.51 22.08 22.25 310,638 -0.04(-0.18%)
Jul 29, 2008 22.29 22.30 21.56 22.29 241,984 +0.73(+3.39%)
Jul 28, 2008 21.83 22.00 21.46 21.56 133,498 -0.44(-2.00%)
Jul 25, 2008 21.97 22.46 21.50 22.00 286,966 +0.23(+1.06%)
Jul 24, 2008 22.05 22.40 21.69 21.77 202,547 -0.31(-1.40%)
Jul 23, 2008 22.43 22.91 21.95 22.08 343,189 -0.38(-1.69%)
Jul 22, 2008 21.84 22.51 21.84 22.46 460,463 +0.44(+2.00%)
Jul 21, 2008 21.38 22.03 21.09 22.02 243,304 +0.64(+2.99%)
Jul 18, 2008 21.50 22.01 20.10 21.38 292,357 -0.10(-0.47%)
Jul 17, 2008 21.30 21.68 20.94 21.48 356,172 +0.34(+1.61%)
Jul 16, 2008 20.14 21.19 19.70 21.14 441,179 +1.03(+5.12%)
Jul 15, 2008 19.04 20.50 18.64 20.11 560,693 +0.86(+4.47%)
Jul 14, 2008 19.54 19.60 18.85 19.25 299,053 -0.19(-0.98%)
Jul 11, 2008 18.94 19.50 18.43 19.44 459,135 +0.38(+1.99%)
Jul 10, 2008 18.06 19.17 18.02 19.06 368,204 +1.03(+5.71%)
Jul 09, 2008 18.65 18.71 17.95 18.03 313,844 -0.56(-3.01%)
Jul 08, 2008 17.87 18.59 17.66 18.59 397,517 +0.80(+4.50%)
Jul 07, 2008 17.61 18.05 17.48 17.79 347,856 +0.29(+1.66%)
Jul 04, 2008 17.65 17.84 17.28 17.50 217,364 +0.00(+0.00%)
Jul 03, 2008 17.65 17.84 17.28 17.50 217,364 -0.13(-0.74%)
Jul 02, 2008 18.67 18.81 17.63 17.63 446,342 -1.06(-5.67%)
Jul 01, 2008 18.56 18.73 18.05 18.69 321,940 -0.07(-0.37%)
Jun 30, 2008 18.76 19.08 18.38 18.76 412,832 -0.19(-1.00%)
Jun 27, 2008 19.34 19.34 18.77 18.95 1,020,784 -0.23(-1.20%)
Jun 26, 2008 19.96 19.96 19.16 19.18 248,486 -0.98(-4.86%)
Jun 25, 2008 19.81 20.37 19.71 20.16 243,538 +0.34(+1.72%)
Jun 24, 2008 20.20 20.84 19.78 19.82 400,635 -0.65(-3.18%)
Jun 23, 2008 20.66 21.10 20.34 20.47 696,704 -0.03(-0.15%)
Jun 20, 2008 19.87 20.62 19.84 20.50 665,387 +0.57(+2.86%)
Jun 19, 2008 20.09 20.19 19.82 19.93 216,166 -0.18(-0.90%)
Jun 18, 2008 20.22 20.22 19.86 20.11 187,151 -0.16(-0.79%)
Jun 17, 2008 20.18 20.51 19.85 20.27 223,579 +0.06(+0.30%)
Jun 16, 2008 20.29 20.32 19.87 20.21 159,220 -0.06(-0.30%)
Jun 13, 2008 20.17 20.27 19.98 20.27 304,419 +0.28(+1.40%)
Jun 12, 2008 19.76 20.27 19.76 19.99 227,701 +0.23(+1.16%)
Jun 11, 2008 20.16 20.21 19.72 19.76 308,440 -0.45(-2.23%)
Jun 10, 2008 19.99 20.30 19.44 20.21 427,287 +0.33(+1.66%)
Jun 09, 2008 19.89 20.09 19.65 19.88 251,359 +0.02(+0.10%)
Jun 06, 2008 20.18 20.36 19.80 19.86 269,738 -0.70(-3.40%)
Jun 05, 2008 19.82 20.59 19.76 20.56 410,580 +0.90(+4.58%)
Jun 04, 2008 19.72 19.98 19.57 19.66 606,874 -0.05(-0.25%)
Jun 03, 2008 19.80 19.96 19.45 19.71 522,270 -0.17(-0.86%)
Jun 02, 2008 19.14 19.97 19.14 19.88 732,820 +0.52(+2.69%)
May 30, 2008 19.08 19.36 19.07 19.36 411,817 +0.15(+0.78%)
May 29, 2008 18.57 19.29 18.57 19.21 253,458 +0.51(+2.73%)
May 28, 2008 18.18 18.71 18.07 18.70 231,045 +0.68(+3.77%)
May 27, 2008 17.81 18.27 17.81 18.02 249,966 +0.32(+1.81%)
May 26, 2008 18.05 18.10 17.64 17.70 0 +0.00(+0.00%)
May 23, 2008 18.05 18.10 17.64 17.70 191,625 -0.52(-2.85%)
May 22, 2008 18.12 18.24 18.00 18.22 308,192 +0.10(+0.55%)
May 21, 2008 17.90 18.38 17.86 18.12 296,886 +0.32(+1.80%)
May 20, 2008 17.78 17.92 17.63 17.80 215,755 +0.03(+0.17%)
May 19, 2008 17.84 17.88 17.57 17.77 339,783 -0.16(-0.89%)
May 16, 2008 18.30 18.30 17.60 17.93 327,818 -0.43(-2.34%)
May 15, 2008 18.43 18.43 17.98 18.36 323,373 +0.31(+1.72%)
May 14, 2008 17.85 18.09 17.85 18.05 175,332 +0.20(+1.12%)
May 13, 2008 18.00 18.00 17.71 17.85 200,306 -0.23(-1.27%)
May 12, 2008 17.86 18.16 17.65 18.08 179,860 +0.34(+1.92%)
May 09, 2008 17.70 17.90 17.45 17.74 112,478 -0.13(-0.73%)
May 08, 2008 17.64 18.20 17.53 17.87 342,938 +0.45(+2.58%)
May 07, 2008 16.63 18.38 16.63 17.42 503,699 -0.67(-3.70%)
May 06, 2008 17.70 18.14 17.33 18.09 205,438 +0.33(+1.86%)
May 05, 2008 17.80 17.88 17.49 17.76 212,012 -0.12(-0.67%)
May 02, 2008 18.07 18.35 17.75 17.88 283,167 -0.12(-0.67%)
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.