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

First of Long Isla (NQ: FLIC )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.458 6.458 6.235 6.235 66,160 -0.23(-3.58%)
Apr 29, 2004 6.511 6.515 6.466 6.466 11,894 -0.02(-0.27%)
Apr 28, 2004 6.707 6.718 6.484 6.484 18,584 -0.22(-3.33%)
Apr 27, 2004 6.682 6.707 6.657 6.707 12,637 +0.07(+1.03%)
Apr 26, 2004 6.569 6.659 6.569 6.639 6,690 +0.05(+0.73%)
Apr 23, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Apr 22, 2004 6.574 6.592 6.559 6.590 8,920 +0.17(+2.68%)
Apr 21, 2004 6.458 6.458 6.415 6.418 5,203 -0.11(-1.63%)
Apr 20, 2004 6.792 6.792 6.524 6.524 3,716 +0.00(+0.00%)
Apr 19, 2004 6.785 6.785 6.524 6.524 12,637 -0.20(-3.00%)
Apr 16, 2004 6.766 6.766 6.721 6.726 16,354 +0.08(+1.21%)
Apr 15, 2004 6.614 6.750 6.565 6.645 14,124 +0.08(+1.29%)
Apr 14, 2004 6.659 6.659 6.558 6.561 10,407 -0.10(-1.47%)
Apr 13, 2004 6.783 6.783 6.601 6.659 8,920 -0.08(-1.20%)
Apr 12, 2004 6.863 6.863 6.739 6.739 5,203 -0.19(-2.72%)
Apr 08, 2004 6.858 6.928 6.858 6.928 25,274 +0.07(+0.98%)
Apr 07, 2004 6.715 6.861 6.661 6.861 6,690 +0.10(+1.49%)
Apr 06, 2004 6.726 6.760 6.726 6.760 4,460 +0.03(+0.50%)
Apr 05, 2004 6.667 6.726 6.592 6.726 34,195 -0.03(-0.42%)
Apr 02, 2004 6.726 6.754 6.661 6.754 17,841 +0.03(+0.46%)
Apr 01, 2004 6.723 6.760 6.723 6.723 4,460 -0.01(-0.18%)
Mar 31, 2004 6.735 6.756 6.735 6.735 2,973 -0.02(-0.30%)
Mar 30, 2004 6.730 6.760 6.535 6.756 6,690 +0.06(+0.82%)
Mar 29, 2004 6.727 6.727 6.543 6.700 7,433 +0.15(+2.36%)
Mar 26, 2004 6.546 6.546 6.546 6.546 2,230 -0.15(-2.29%)
Mar 25, 2004 6.566 6.699 6.527 6.699 16,354 +0.17(+2.64%)
Mar 24, 2004 6.561 6.702 6.477 6.527 10,407 -0.07(-1.02%)
Mar 23, 2004 6.518 6.618 6.515 6.594 21,558 +0.10(+1.60%)
Mar 22, 2004 6.608 6.793 6.491 6.491 42,372 -0.02(-0.29%)
Mar 19, 2004 6.658 6.658 6.505 6.509 16,354 -0.10(-1.49%)
Mar 18, 2004 6.653 6.653 6.608 6.608 2,973 -0.10(-1.48%)
Mar 17, 2004 6.707 6.707 6.707 6.707 5,203 +0.22(+3.34%)
Mar 16, 2004 6.519 6.583 6.477 6.491 25,274 -0.03(-0.41%)
Mar 15, 2004 6.504 6.557 6.504 6.518 9,663 -0.22(-3.29%)
Mar 12, 2004 6.719 6.813 6.606 6.739 38,655 +0.05(+0.70%)
Mar 11, 2004 6.683 6.726 6.539 6.692 25,274 -0.02(-0.34%)
Mar 10, 2004 6.532 6.725 6.532 6.715 43,859 +0.16(+2.40%)
Mar 09, 2004 6.643 6.643 6.558 6.558 19,327 -0.17(-2.50%)
Mar 08, 2004 6.726 6.726 6.726 6.726 743 +0.01(+0.18%)
Mar 05, 2004 6.632 6.725 6.437 6.714 98,869 +0.12(+1.84%)
Mar 04, 2004 6.593 6.593 6.593 6.593 2,230 +0.03(+0.53%)
Mar 03, 2004 6.575 6.575 6.558 6.558 1,486 -0.08(-1.22%)
Mar 02, 2004 6.631 6.679 6.631 6.639 18,584 +0.05(+0.71%)
Mar 01, 2004 6.592 6.592 6.592 6.592 1,486 -0.06(-0.97%)
Feb 27, 2004 6.691 6.705 6.578 6.656 17,097 -0.05(-0.74%)
Feb 26, 2004 6.551 6.706 6.551 6.706 14,867 +0.14(+2.15%)
Feb 25, 2004 6.565 6.565 6.565 6.565 5,947 +0.00(+0.00%)
Feb 24, 2004 6.565 6.565 6.565 6.565 0 +0.00(+0.00%)
Feb 23, 2004 6.596 6.657 6.565 6.565 6,690 -0.13(-1.91%)
Feb 20, 2004 6.686 6.725 6.569 6.692 60,957 -0.00(-0.04%)
Feb 19, 2004 6.686 6.724 6.626 6.695 23,044 -0.02(-0.34%)
Feb 18, 2004 6.682 6.718 6.682 6.718 2,230 +0.00(+0.06%)
Feb 17, 2004 6.686 6.714 6.686 6.714 2,973 +0.14(+2.19%)
Feb 13, 2004 6.670 6.670 6.555 6.570 21,558 -0.14(-2.07%)
Feb 12, 2004 6.700 6.744 6.692 6.709 8,177 -0.03(-0.46%)
Feb 11, 2004 6.858 6.858 6.687 6.739 26,761 -0.12(-1.75%)
Feb 10, 2004 6.859 6.859 6.859 6.859 4,460 +0.00(+0.00%)
Feb 09, 2004 6.692 6.861 6.692 6.859 14,867 +0.13(+1.98%)
Feb 06, 2004 6.715 6.726 6.699 6.726 7,433 +0.20(+3.07%)
Feb 05, 2004 6.528 6.726 6.524 6.526 37,912 -0.00(-0.02%)
Feb 04, 2004 6.689 6.689 6.527 6.527 11,150 -0.15(-2.18%)
Feb 03, 2004 6.672 6.675 6.672 6.672 2,973 +0.01(+0.20%)
Feb 02, 2004 6.639 6.709 6.639 6.659 3,716 -0.03(-0.44%)
Jan 30, 2004 6.492 6.692 6.492 6.688 19,327 +0.19(+2.98%)
Jan 29, 2004 6.466 6.600 6.466 6.495 29,735 -0.10(-1.45%)
Jan 28, 2004 6.680 6.680 6.457 6.590 9,663 -0.07(-1.03%)
Jan 27, 2004 6.656 6.659 6.656 6.659 3,716 +0.21(+3.21%)
Jan 26, 2004 6.606 6.606 6.423 6.452 4,460 -0.15(-2.34%)
Jan 23, 2004 6.356 6.606 6.356 6.606 13,380 +0.13(+1.95%)
Jan 22, 2004 6.497 6.540 6.374 6.480 14,867 -0.02(-0.31%)
Jan 21, 2004 6.509 6.509 6.437 6.500 8,177 +0.04(+0.56%)
Jan 20, 2004 6.528 6.548 6.464 6.464 11,150 -0.03(-0.39%)
Jan 16, 2004 6.267 6.489 6.184 6.489 8,177 +0.18(+2.86%)
Jan 15, 2004 6.203 6.410 6.203 6.309 15,239 +0.03(+0.45%)
Jan 14, 2004 6.251 6.281 6.130 6.281 8,504 +0.19(+3.14%)
Jan 13, 2004 6.215 6.222 6.090 6.090 6,972 -0.12(-1.95%)
Jan 12, 2004 6.153 6.211 6.033 6.211 6,898 +0.18(+2.97%)
Jan 09, 2004 6.177 6.228 5.990 6.032 43,725 -0.23(-3.67%)
Jan 08, 2004 6.043 6.314 6.037 6.262 62,927 +0.39(+6.62%)
Jan 07, 2004 5.903 6.040 5.868 5.873 9,351 -0.04(-0.73%)
Jan 06, 2004 6.026 6.067 5.865 5.916 2,973 +0.01(+0.13%)
Jan 05, 2004 6.060 6.099 5.862 5.908 8,177 +0.01(+0.18%)
Jan 02, 2004 5.897 5.897 5.897 5.897 743 +0.11(+1.95%)
Dec 31, 2003 6.122 6.169 5.784 5.784 18,584 -0.34(-5.52%)
Dec 30, 2003 6.020 6.122 5.971 6.122 52,259 +0.10(+1.70%)
Dec 29, 2003 6.031 6.101 5.978 6.020 13,380 +0.11(+1.87%)
Dec 26, 2003 5.912 5.965 5.868 5.909 4,586 +0.10(+1.69%)
Dec 24, 2003 5.812 5.812 5.812 5.812 2,319 -0.20(-3.29%)
Dec 23, 2003 5.885 6.020 5.885 6.009 3,902 +0.10(+1.66%)
Dec 22, 2003 5.953 6.134 5.801 5.911 15,142 +0.13(+2.23%)
Dec 19, 2003 6.293 6.293 5.725 5.782 7,991 -0.46(-7.37%)
Dec 18, 2003 6.053 6.242 5.794 6.242 21,558 +0.09(+1.44%)
Dec 17, 2003 5.686 6.153 5.684 6.153 11,150 +0.50(+8.78%)
Dec 16, 2003 5.959 6.061 5.654 5.657 6,541 -0.06(-0.97%)
Dec 15, 2003 6.082 6.261 5.712 5.712 20,725 -0.48(-7.70%)
Dec 12, 2003 5.919 6.188 5.784 6.188 27,497 +0.29(+4.90%)
Dec 11, 2003 5.811 5.899 5.852 5.899 5,947 +0.09(+1.50%)
Dec 10, 2003 5.747 5.854 5.747 5.811 5,947 -0.03(-0.55%)
Dec 09, 2003 5.666 5.846 5.566 5.844 22,717 +0.03(+0.44%)
Dec 08, 2003 5.688 5.860 5.688 5.818 8,184 -0.03(-0.57%)
Dec 05, 2003 5.717 5.852 5.721 5.852 8,920 +0.13(+2.35%)
Dec 04, 2003 5.557 5.850 5.557 5.717 14,339 +0.06(+1.00%)
Dec 03, 2003 5.974 5.974 5.634 5.661 31,586 -0.31(-5.25%)
Dec 02, 2003 6.250 6.251 5.783 5.974 14,979 +0.31(+5.41%)
Dec 01, 2003 5.792 5.974 5.667 5.667 17,008 -0.09(-1.59%)
Nov 28, 2003 5.786 5.911 5.757 5.759 13,128 +0.01(+0.12%)
Nov 26, 2003 5.812 6.199 5.717 5.752 51,716 -0.02(-0.40%)
Nov 25, 2003 5.736 6.173 5.736 5.775 41,711 +0.01(+0.19%)
Nov 24, 2003 5.793 5.996 5.764 5.764 34,797 -0.09(-1.58%)
Nov 21, 2003 5.643 5.885 5.643 5.857 11,150 +0.21(+3.67%)
Nov 20, 2003 5.833 5.833 5.650 5.650 6,407 -0.02(-0.40%)
Nov 19, 2003 5.651 5.807 5.562 5.673 13,455 +0.07(+1.30%)
Nov 18, 2003 5.650 5.674 5.599 5.600 26,263 +0.00(+0.00%)
Nov 17, 2003 5.611 5.736 5.549 5.600 17,841 -0.05(-0.88%)
Nov 14, 2003 5.885 5.885 5.650 5.650 13,202 -0.19(-3.29%)
Nov 13, 2003 5.857 5.857 5.650 5.842 3,270 +0.06(+1.00%)
Nov 12, 2003 5.650 5.784 5.650 5.784 5,203 +0.20(+3.61%)
Nov 11, 2003 5.700 5.700 5.549 5.583 17,097 -0.27(-4.55%)
Nov 10, 2003 5.885 5.885 5.784 5.849 6,690 +0.05(+0.79%)
Nov 07, 2003 5.829 5.919 5.772 5.803 15,618 -0.06(-0.94%)
Nov 06, 2003 5.693 5.858 5.693 5.858 8,920 +0.17(+2.91%)
Nov 05, 2003 5.852 5.852 5.662 5.693 5,359 -0.04(-0.61%)
Nov 04, 2003 5.953 5.953 5.718 5.728 22,925 -0.08(-1.39%)
Nov 03, 2003 5.571 5.809 5.515 5.809 6,668 +0.21(+3.67%)
Oct 31, 2003 5.741 5.970 5.603 5.603 14,867 -0.31(-5.30%)
Oct 30, 2003 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Oct 29, 2003 5.632 5.919 5.632 5.916 33,452 +0.38(+6.85%)
Oct 28, 2003 5.554 5.650 5.509 5.537 9,663 -0.02(-0.39%)
Oct 27, 2003 5.570 5.571 5.448 5.558 5,947 +0.02(+0.41%)
Oct 24, 2003 5.501 5.536 5.436 5.536 15,610 -0.06(-1.01%)
Oct 23, 2003 5.536 5.650 5.499 5.592 20,814 +0.09(+1.69%)
Oct 22, 2003 5.747 5.794 5.499 5.499 98,126 -0.42(-7.09%)
Oct 21, 2003 5.802 5.919 5.717 5.919 25,274 +0.12(+2.04%)
Oct 20, 2003 5.774 5.801 5.760 5.801 5,203 -0.06(-0.99%)
Oct 17, 2003 5.772 5.858 5.697 5.858 8,177 +0.12(+2.01%)
Oct 16, 2003 5.717 5.865 5.784 5.743 11,150 +0.03(+0.45%)
Oct 15, 2003 5.753 5.953 5.717 5.717 6,690 -0.20(-3.41%)
Oct 14, 2003 5.852 5.919 5.679 5.919 22,301 +0.04(+0.69%)
Oct 13, 2003 5.611 5.879 5.596 5.879 17,766 +0.36(+6.59%)
Oct 10, 2003 5.537 5.537 5.515 5.515 2,230 +0.00(+0.00%)
Oct 09, 2003 5.484 5.732 5.480 5.515 12,637 -0.17(-3.07%)
Oct 08, 2003 5.760 5.784 5.545 5.690 11,894 -0.09(-1.61%)
Oct 07, 2003 5.657 5.784 5.655 5.783 8,920 +0.09(+1.61%)
Oct 06, 2003 5.627 5.692 5.614 5.692 5,203 +0.02(+0.43%)
Oct 03, 2003 5.572 5.783 5.572 5.667 23,788 +0.08(+1.37%)
Oct 02, 2003 5.420 5.650 5.420 5.591 13,380 +0.24(+4.40%)
Oct 01, 2003 5.180 5.406 5.158 5.355 29,504 +0.27(+5.35%)
Sep 30, 2003 5.213 5.282 5.084 5.084 29,735 -0.15(-2.90%)
Sep 29, 2003 5.287 5.439 5.233 5.236 17,097 -0.08(-1.59%)
Sep 26, 2003 5.571 5.571 5.320 5.320 18,584 -0.20(-3.54%)
Sep 25, 2003 5.817 5.817 5.515 5.515 24,531 -0.28(-4.76%)
Sep 24, 2003 5.799 5.835 5.791 5.791 8,177 -0.02(-0.37%)
Sep 23, 2003 5.918 5.918 5.813 5.813 4,460 -0.06(-1.08%)
Sep 22, 2003 5.763 5.919 5.729 5.876 44,528 +0.09(+1.51%)
Sep 19, 2003 5.898 5.915 5.788 5.788 6,690 -0.10(-1.78%)
Sep 18, 2003 5.896 5.896 5.823 5.893 4,460 +0.01(+0.11%)
Sep 17, 2003 5.841 5.905 5.732 5.887 16,354 -0.03(-0.46%)
Sep 16, 2003 5.919 5.923 5.775 5.914 15,135 +0.06(+1.06%)
Sep 15, 2003 5.798 5.884 5.795 5.852 19,327 +0.14(+2.40%)
Sep 12, 2003 5.657 5.714 5.505 5.714 14,124 +0.06(+1.14%)
Sep 11, 2003 5.706 5.852 5.546 5.650 20,071 +0.01(+0.21%)
Sep 10, 2003 5.750 5.750 5.638 5.638 11,150 -0.17(-3.01%)
Sep 09, 2003 5.784 5.818 5.783 5.813 14,124 -0.10(-1.68%)
Sep 08, 2003 5.774 5.912 5.774 5.912 4,460 +0.26(+4.64%)
Sep 05, 2003 5.919 5.919 5.650 5.650 7,433 -0.00(-0.07%)
Sep 04, 2003 5.784 5.919 5.654 5.654 20,814 -0.13(-2.30%)
Sep 03, 2003 5.852 5.918 5.786 5.787 8,920 -0.13(-2.23%)
Sep 02, 2003 5.658 5.919 5.639 5.919 14,124 +0.14(+2.44%)
Aug 29, 2003 5.778 5.778 5.778 5.778 8,177 +0.04(+0.68%)
Aug 28, 2003 5.569 5.739 5.498 5.739 13,380 +0.05(+0.85%)
Aug 27, 2003 5.272 5.690 5.272 5.690 23,044 +0.38(+7.25%)
Aug 26, 2003 5.379 5.487 5.133 5.305 21,558 -0.07(-1.38%)
Aug 25, 2003 5.818 5.830 5.226 5.379 76,568 -0.44(-7.49%)
Aug 22, 2003 5.919 5.923 5.798 5.815 22,301 -0.10(-1.75%)
Aug 21, 2003 5.888 5.928 5.888 5.919 13,380 +0.06(+0.96%)
Aug 20, 2003 5.819 5.875 5.819 5.862 21,558 +0.05(+0.90%)
Aug 19, 2003 5.817 5.850 5.737 5.810 16,354 +0.05(+0.79%)
Aug 18, 2003 5.549 5.838 5.549 5.764 24,531 +0.05(+0.82%)
Aug 15, 2003 5.569 5.717 5.569 5.717 11,894 +0.23(+4.24%)
Aug 14, 2003 5.515 5.572 5.484 5.484 27,505 -0.03(-0.54%)
Aug 13, 2003 5.336 5.585 5.336 5.514 16,354 +0.16(+2.99%)
Aug 12, 2003 5.227 5.354 5.175 5.354 12,637 +0.31(+6.16%)
Aug 11, 2003 5.109 5.246 5.043 5.043 21,558 -0.04(-0.79%)
Aug 08, 2003 5.124 5.124 5.080 5.084 4,460 -0.01(-0.16%)
Aug 07, 2003 5.265 5.265 4.996 5.092 110,763 -0.25(-4.73%)
Aug 06, 2003 5.314 5.345 5.265 5.345 6,690 -0.04(-0.72%)
Aug 05, 2003 5.334 5.409 5.334 5.384 14,124 +0.07(+1.39%)
Aug 04, 2003 5.479 5.479 5.221 5.310 9,663 -0.15(-2.78%)
Aug 01, 2003 5.650 5.650 5.462 5.462 11,894 -0.19(-3.33%)
Jul 31, 2003 5.238 5.650 5.046 5.650 34,195 +0.45(+8.67%)
Jul 30, 2003 5.058 5.199 5.058 5.199 13,380 +0.20(+3.95%)
Jul 29, 2003 5.001 5.001 4.917 5.001 26,761 +0.08(+1.58%)
Jul 28, 2003 5.139 5.139 4.919 4.924 20,071 -0.15(-3.02%)
Jul 25, 2003 5.455 5.455 5.015 5.077 32,708 -0.14(-2.61%)
Jul 24, 2003 5.580 5.615 5.213 5.213 79,541 -0.37(-6.63%)
Jul 23, 2003 5.745 5.746 5.583 5.583 14,867 -0.29(-4.93%)
Jul 22, 2003 5.670 5.872 5.643 5.872 15,610 +0.18(+3.14%)
Jul 21, 2003 5.951 5.951 5.693 5.693 28,248 -0.31(-5.18%)
Jul 18, 2003 6.014 6.014 6.004 6.004 1,486 -0.04(-0.60%)
Jul 17, 2003 5.986 6.102 5.986 6.040 46,832 +0.03(+0.45%)
Jul 16, 2003 5.915 6.013 5.915 6.013 30,478 +0.10(+1.61%)
Jul 15, 2003 6.083 6.098 5.853 5.918 26,018 -0.20(-3.23%)
Jul 14, 2003 5.958 6.119 5.958 6.115 52,780 +0.17(+2.90%)
Jul 11, 2003 5.817 5.946 5.865 5.943 69,877 +0.13(+2.17%)
Jul 10, 2003 5.729 5.844 5.610 5.817 49,806 +0.11(+1.96%)
Jul 09, 2003 5.650 5.784 5.650 5.705 37,169 +0.02(+0.28%)
Jul 08, 2003 5.601 5.780 5.601 5.689 95,896 +0.11(+1.90%)
Jul 07, 2003 5.536 5.603 5.515 5.583 57,983 +0.05(+0.85%)
Jul 03, 2003 5.573 5.573 5.515 5.536 11,150 -0.01(-0.15%)
Jul 02, 2003 5.731 5.733 5.414 5.544 63,930 -0.12(-2.11%)
Jul 01, 2003 5.394 5.717 5.390 5.663 208,146 +0.27(+5.09%)
Jun 30, 2003 5.213 5.389 5.191 5.389 165,030 +0.17(+3.25%)
Jun 27, 2003 5.137 5.219 5.128 5.219 26,761 +0.09(+1.68%)
Jun 26, 2003 5.015 5.133 5.015 5.133 8,920 +0.16(+3.14%)
Jun 25, 2003 4.911 5.031 4.911 4.977 28,991 -0.05(-1.02%)
Jun 24, 2003 4.910 5.045 4.910 5.028 41,629 +0.12(+2.41%)
Jun 23, 2003 4.930 4.979 4.852 4.910 69,134 -0.02(-0.44%)
Jun 20, 2003 5.034 5.034 4.918 4.932 31,965 -0.12(-2.40%)
Jun 19, 2003 5.061 5.112 5.053 5.053 14,867 +0.05(+0.91%)
Jun 18, 2003 5.011 5.047 4.977 5.007 17,097 -0.00(-0.05%)
Jun 17, 2003 4.910 5.035 4.910 5.010 30,478 +0.10(+2.03%)
Jun 16, 2003 4.735 4.910 4.735 4.910 173,951 +0.17(+3.69%)
Jun 13, 2003 4.730 4.735 4.677 4.735 21,558 +0.00(+0.03%)
Jun 12, 2003 4.843 4.847 4.723 4.734 40,142 -0.08(-1.70%)
Jun 11, 2003 4.708 4.843 4.704 4.816 36,425 +0.02(+0.48%)
Jun 10, 2003 4.814 4.821 4.708 4.793 33,452 -0.04(-0.89%)
Jun 09, 2003 4.726 4.863 4.697 4.836 63,930 +0.09(+1.98%)
Jun 06, 2003 4.601 4.746 4.601 4.742 41,629 +0.05(+1.12%)
Jun 05, 2003 4.695 4.695 4.601 4.689 5,947 +0.01(+0.20%)
Jun 04, 2003 4.812 4.814 4.680 4.680 18,584 -0.06(-1.30%)
Jun 03, 2003 4.843 4.843 4.735 4.742 34,938 -0.10(-2.08%)
Jun 02, 2003 4.836 4.843 4.683 4.843 5,947 +0.01(+0.17%)
May 30, 2003 4.675 4.835 4.641 4.835 44,602 +0.16(+3.42%)
May 29, 2003 4.675 4.687 4.607 4.675 31,965 -0.02(-0.37%)
May 28, 2003 4.708 4.755 4.665 4.692 28,991 +0.05(+1.10%)
May 27, 2003 4.439 4.708 4.439 4.641 132,321 +0.17(+3.88%)
May 23, 2003 4.455 4.467 4.418 4.467 14,124 -0.10(-2.26%)
May 22, 2003 4.420 4.571 4.383 4.571 19,327 +0.13(+2.97%)
May 21, 2003 4.430 4.439 4.388 4.439 52,036 -0.02(-0.39%)
May 20, 2003 4.407 4.520 4.385 4.457 142,729 +0.05(+1.22%)
May 19, 2003 4.443 4.443 4.338 4.403 81,028 -0.05(-1.15%)
May 16, 2003 4.547 4.559 4.447 4.454 20,071 -0.05(-1.16%)
May 15, 2003 4.490 4.540 4.251 4.506 249,032 +0.05(+1.18%)
May 14, 2003 4.580 4.580 4.454 4.454 62,443 -0.16(-3.38%)
May 13, 2003 4.598 4.621 4.591 4.610 8,177 +0.01(+0.29%)
May 12, 2003 4.583 4.597 4.547 4.597 49,806 -0.00(-0.09%)
May 09, 2003 4.584 4.601 4.583 4.601 16,354 +0.02(+0.35%)
May 08, 2003 4.594 4.594 4.576 4.584 7,433 -0.01(-0.21%)
May 07, 2003 4.572 4.597 4.571 4.594 8,177 +0.00(+0.06%)
May 06, 2003 4.602 4.602 4.575 4.591 11,150 +0.01(+0.15%)
May 05, 2003 4.625 4.625 4.574 4.584 15,610 -0.04(-0.93%)
May 02, 2003 4.603 4.661 4.603 4.628 20,814 +0.05(+1.15%)
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.