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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2008 2.641 2.649 2.625 2.625 14,115 +0.04(+1.40%)
Apr 29, 2008 2.645 2.645 2.588 2.588 10,279 -0.04(-1.38%)
Apr 28, 2008 2.637 2.637 2.605 2.625 7,060 +0.00(+0.00%)
Apr 25, 2008 2.625 2.625 2.625 2.625 6,191 +0.10(+4.00%)
Apr 24, 2008 2.532 2.701 2.524 2.524 3,467 -0.01(-0.32%)
Apr 23, 2008 2.681 2.681 2.528 2.532 2,241 -0.29(-10.30%)
Apr 22, 2008 2.685 2.823 2.524 2.823 33,451 +0.29(+11.48%)
Apr 21, 2008 2.540 2.540 2.528 2.532 1,240 -0.10(-3.69%)
Apr 18, 2008 2.629 2.629 2.629 2.629 247 +0.00(+0.00%)
Apr 17, 2008 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Apr 16, 2008 2.645 2.718 2.625 2.629 23,701 -0.04(-1.36%)
Apr 15, 2008 2.710 2.710 2.665 2.665 6,438 +0.01(+0.45%)
Apr 14, 2008 2.766 2.766 2.653 2.653 6,191 -0.11(-3.95%)
Apr 11, 2008 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Apr 10, 2008 2.645 2.762 2.645 2.762 10,760 +0.06(+2.09%)
Apr 09, 2008 2.705 2.705 2.705 2.705 247 -0.00(-0.15%)
Apr 08, 2008 2.710 2.823 2.705 2.710 31,230 -0.04(-1.32%)
Apr 07, 2008 2.746 2.823 2.746 2.746 10,153 -0.04(-1.52%)
Apr 04, 2008 2.645 2.790 2.645 2.788 38,647 +0.14(+5.42%)
Apr 03, 2008 2.806 2.806 2.645 2.645 36,500 -0.16(-5.76%)
Apr 02, 2008 2.839 2.839 2.806 2.806 3,714 -0.21(-6.96%)
Apr 01, 2008 3.077 3.077 3.016 3.016 742 +0.19(+6.71%)
Mar 31, 2008 2.835 2.835 2.766 2.827 2,743 -0.17(-5.53%)
Mar 28, 2008 2.992 2.992 2.992 2.992 1,978 +0.15(+5.11%)
Mar 27, 2008 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 26, 2008 2.843 2.863 2.823 2.847 6,191 +0.00(+0.14%)
Mar 25, 2008 2.819 2.843 2.819 2.843 2,216 +0.03(+1.15%)
Mar 24, 2008 2.847 2.883 2.734 2.810 5,074 -0.27(-8.78%)
Mar 21, 2008 3.008 3.085 3.008 3.081 2,476 +0.00(+0.00%)
Mar 20, 2008 3.008 3.085 3.008 3.081 2,476 +0.23(+7.92%)
Mar 19, 2008 3.029 3.029 2.847 2.855 33,065 -0.17(-5.73%)
Mar 18, 2008 3.029 3.045 3.016 3.029 6,438 +0.04(+1.49%)
Mar 17, 2008 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Mar 14, 2008 3.041 3.041 2.984 2.984 2,382 -0.36(-10.86%)
Mar 13, 2008 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Mar 12, 2008 3.230 3.348 3.230 3.348 7,355 +0.12(+3.62%)
Mar 11, 2008 3.194 3.239 3.077 3.230 13,880 -0.09(-2.79%)
Mar 10, 2008 3.533 3.533 3.323 3.323 5,292 -0.24(-6.79%)
Mar 07, 2008 3.574 3.586 3.566 3.566 1,733 +0.00(+0.00%)
Mar 06, 2008 3.574 3.574 3.380 3.566 4,286 -0.02(-0.56%)
Mar 05, 2008 3.247 3.590 3.247 3.586 7,924 +0.09(+2.54%)
Mar 04, 2008 3.299 3.497 3.299 3.497 5,153 -0.06(-1.59%)
Mar 03, 2008 3.279 3.606 3.158 3.554 6,978 +0.39(+12.39%)
Feb 29, 2008 3.162 3.162 3.162 3.162 0 +0.00(+0.00%)
Feb 28, 2008 3.109 3.230 3.033 3.162 9,784 -0.02(-0.51%)
Feb 27, 2008 3.214 3.230 2.956 3.178 42,698 +0.17(+5.50%)
Feb 26, 2008 3.025 3.142 3.008 3.012 3,467 +0.14(+4.92%)
Feb 25, 2008 3.154 3.251 2.835 2.871 238,384 -0.19(-6.32%)
Feb 22, 2008 3.194 3.198 2.952 3.065 30,732 -0.05(-1.68%)
Feb 21, 2008 3.097 3.121 3.097 3.117 1,991 -0.18(-5.39%)
Feb 20, 2008 3.162 3.331 3.101 3.295 41,356 +0.17(+5.29%)
Feb 19, 2008 3.303 3.303 3.109 3.130 139,916 +0.05(+1.71%)
Feb 18, 2008 3.234 3.344 3.045 3.077 19,452 +0.00(+0.00%)
Feb 15, 2008 3.234 3.344 3.045 3.077 19,452 -0.08(-2.68%)
Feb 14, 2008 3.166 3.578 3.130 3.162 10,111 +0.01(+0.38%)
Feb 13, 2008 3.344 3.699 2.827 3.150 53,117 -0.56(-15.03%)
Feb 12, 2008 3.687 3.804 3.671 3.707 17,372 -0.10(-2.55%)
Feb 11, 2008 3.828 3.832 3.671 3.804 3,714 +0.08(+2.17%)
Feb 08, 2008 3.868 3.868 3.239 3.723 1,485 +0.17(+4.65%)
Feb 07, 2008 3.582 3.582 3.558 3.558 495 +0.07(+2.09%)
Feb 06, 2008 3.485 3.485 3.485 3.485 3,724 -0.04(-1.10%)
Feb 05, 2008 3.432 3.524 3.404 3.524 9,420 +0.14(+4.00%)
Feb 04, 2008 3.396 3.416 3.388 3.388 17,439 -0.03(-0.94%)
Feb 01, 2008 3.404 3.444 3.404 3.420 68,101 -0.15(-4.29%)
Jan 31, 2008 3.230 3.574 3.230 3.574 1,485 +0.20(+5.86%)
Jan 30, 2008 3.230 3.376 3.230 3.376 4,209 +0.21(+6.50%)
Jan 29, 2008 3.392 3.396 3.158 3.170 49,033 -0.12(-3.56%)
Jan 28, 2008 3.554 3.554 3.174 3.287 17,723 -0.24(-6.70%)
Jan 25, 2008 3.594 3.650 3.523 3.523 39,501 -0.38(-9.77%)
Jan 24, 2008 3.905 3.905 3.905 3.905 742 -0.08(-2.03%)
Jan 23, 2008 3.477 3.986 3.477 3.986 1,238 +0.13(+3.35%)
Jan 22, 2008 3.505 3.860 3.436 3.856 25,116 +0.23(+6.23%)
Jan 21, 2008 3.630 3.630 3.630 3.630 1,485 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.630 3.630 1,485 +0.05(+1.52%)
Jan 17, 2008 3.574 3.630 3.574 3.576 2,724 -0.05(-1.39%)
Jan 16, 2008 3.517 3.626 3.517 3.626 6,156 +0.02(+0.45%)
Jan 15, 2008 3.541 3.610 3.541 3.610 5,834 +0.07(+1.94%)
Jan 14, 2008 3.541 3.642 3.541 3.541 11,693 +0.02(+0.57%)
Jan 11, 2008 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Jan 10, 2008 3.521 3.521 3.521 3.521 495 -0.10(-2.68%)
Jan 09, 2008 3.622 3.622 3.618 3.618 742 -0.10(-2.82%)
Jan 08, 2008 3.833 3.833 3.719 3.723 3,467 -0.08(-2.23%)
Jan 07, 2008 3.967 3.969 3.808 3.808 116,308 +0.19(+5.25%)
Jan 04, 2008 3.594 3.832 3.594 3.618 4,952 -0.22(-5.68%)
Jan 03, 2008 3.784 3.836 3.784 3.836 17,830 +0.15(+4.05%)
Jan 02, 2008 3.796 3.796 3.521 3.687 50,316 -0.34(-8.33%)
Jan 01, 2008 3.929 4.155 3.687 4.022 21,049 +0.00(+0.00%)
Dec 31, 2007 3.929 4.155 3.687 4.022 21,049 -0.02(-0.40%)
Dec 28, 2007 3.747 4.038 3.747 4.038 14,182 +0.32(+8.70%)
Dec 27, 2007 3.703 3.715 3.699 3.715 2,213 -0.02(-0.54%)
Dec 26, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 24, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 21, 2007 3.881 3.913 3.735 3.735 9,155 -0.22(-5.52%)
Dec 20, 2007 4.038 4.038 3.747 3.953 22,887 -0.08(-2.10%)
Dec 19, 2007 4.038 4.042 4.038 4.038 4,952 +0.00(+0.00%)
Dec 18, 2007 4.038 4.038 3.986 4.038 19,687 -0.10(-2.44%)
Dec 17, 2007 3.998 4.438 3.998 4.139 20,670 +0.00(+0.00%)
Dec 14, 2007 4.038 4.139 4.038 4.139 2,724 +0.02(+0.39%)
Dec 13, 2007 4.139 4.301 3.776 4.123 39,982 -0.04(-0.89%)
Dec 12, 2007 4.139 4.160 4.139 4.160 7,151 +0.03(+0.70%)
Dec 11, 2007 4.280 4.284 4.038 4.131 20,054 +0.05(+1.29%)
Dec 10, 2007 4.078 4.244 4.078 4.078 3,219 +0.08(+1.92%)
Dec 07, 2007 4.131 4.131 3.816 4.002 86,529 +0.03(+0.81%)
Dec 06, 2007 4.061 4.139 3.646 3.969 20,123 -0.07(-1.70%)
Dec 05, 2007 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Dec 04, 2007 3.933 4.240 3.933 4.038 96,241 +0.18(+4.60%)
Dec 03, 2007 4.668 4.741 3.727 3.860 23,914 -0.93(-19.39%)
Nov 30, 2007 3.897 4.789 3.897 4.789 24,043 +0.84(+21.14%)
Nov 29, 2007 3.897 4.018 3.763 3.953 4,581 -0.13(-3.07%)
Nov 28, 2007 3.933 4.119 3.735 4.078 13,768 +0.16(+4.02%)
Nov 27, 2007 4.034 4.038 3.921 3.921 7,924 -0.02(-0.51%)
Nov 26, 2007 3.941 3.941 3.941 3.941 1,986 +0.02(+0.51%)
Nov 23, 2007 3.965 4.042 3.921 3.921 6,324 -0.10(-2.41%)
Nov 21, 2007 3.937 4.183 3.921 4.018 5,943 +0.08(+2.05%)
Nov 20, 2007 3.921 3.953 3.921 3.937 10,425 -0.30(-7.14%)
Nov 19, 2007 4.329 4.329 4.038 4.240 11,490 +0.00(+0.00%)
Nov 16, 2007 4.240 4.240 4.240 4.240 2,724 +0.14(+3.43%)
Nov 15, 2007 4.042 4.099 4.042 4.099 1,753 +0.00(+0.12%)
Nov 14, 2007 4.389 4.406 4.026 4.095 18,820 +0.17(+4.43%)
Nov 13, 2007 4.078 4.099 3.921 3.921 17,441 -0.11(-2.71%)
Nov 12, 2007 4.846 4.846 3.945 4.030 2,144 -0.15(-3.67%)
Nov 09, 2007 4.127 4.240 3.901 4.183 15,601 -0.02(-0.48%)
Nov 08, 2007 4.268 4.276 4.204 4.204 5,222 +0.06(+1.36%)
Nov 07, 2007 4.502 4.543 4.119 4.147 64,387 -0.37(-8.22%)
Nov 06, 2007 4.644 4.797 4.240 4.519 66,019 -0.14(-3.10%)
Nov 05, 2007 4.644 4.663 4.644 4.663 1,238 +0.02(+0.42%)
Nov 02, 2007 4.644 4.644 4.644 4.644 0 +0.00(+0.00%)
Nov 01, 2007 4.846 4.876 4.644 4.644 71,450 -0.07(-1.54%)
Oct 31, 2007 4.664 4.805 4.664 4.716 5,448 +0.06(+1.21%)
Oct 30, 2007 4.805 4.805 4.644 4.660 11,250 -0.05(-1.03%)
Oct 29, 2007 4.830 4.846 4.644 4.708 8,635 -0.02(-0.34%)
Oct 26, 2007 4.583 4.826 4.570 4.725 22,533 +0.08(+1.68%)
Oct 25, 2007 4.648 4.648 4.647 4.647 742 -0.09(-1.98%)
Oct 24, 2007 4.943 5.044 4.575 4.741 2,724 -0.20(-4.08%)
Oct 23, 2007 4.531 4.999 4.531 4.943 6,619 +0.38(+8.32%)
Oct 22, 2007 4.680 5.019 4.563 4.563 19,811 -0.21(-4.32%)
Oct 19, 2007 4.668 4.769 4.668 4.769 4,209 -0.02(-0.42%)
Oct 18, 2007 4.668 4.789 4.668 4.789 1,857 +0.04(+0.76%)
Oct 17, 2007 4.846 4.906 4.733 4.753 8,135 -0.09(-1.92%)
Oct 16, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Oct 15, 2007 4.850 4.850 4.846 4.846 2,597 -0.22(-4.38%)
Oct 12, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Oct 11, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Oct 10, 2007 5.068 5.463 4.749 5.068 15,911 +0.02(+0.48%)
Oct 09, 2007 4.725 5.044 4.725 5.044 3,714 +0.32(+6.75%)
Oct 08, 2007 4.644 4.725 4.644 4.725 40,076 +0.00(+0.00%)
Oct 05, 2007 4.644 4.725 4.644 4.725 4,209 +0.04(+0.86%)
Oct 04, 2007 4.748 4.842 4.684 4.684 4,452 -0.04(-0.85%)
Oct 03, 2007 4.735 4.765 4.684 4.725 27,099 +0.00(+0.00%)
Oct 02, 2007 4.846 4.846 4.725 4.725 30,930 +0.00(+0.00%)
Oct 01, 2007 4.878 4.878 4.725 4.725 3,219 -0.05(-1.02%)
Sep 28, 2007 4.846 4.910 4.725 4.773 7,652 +0.07(+1.46%)
Sep 27, 2007 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Sep 26, 2007 4.761 4.793 4.704 4.704 13,892 -0.14(-2.92%)
Sep 25, 2007 4.914 4.922 4.777 4.846 14,135 +0.00(+0.00%)
Sep 24, 2007 5.031 5.031 4.846 4.846 2,724 -0.16(-3.23%)
Sep 21, 2007 5.031 5.031 5.007 5.007 742 +0.30(+6.44%)
Sep 20, 2007 4.704 4.951 4.704 4.704 25,767 -0.05(-1.02%)
Sep 19, 2007 4.688 4.846 4.644 4.753 10,425 +0.15(+3.25%)
Sep 18, 2007 4.866 4.866 4.571 4.603 50,452 -0.18(-3.80%)
Sep 17, 2007 4.805 4.886 4.785 4.785 3,095 -0.18(-3.66%)
Sep 14, 2007 5.245 5.245 4.947 4.967 16,441 -0.18(-3.53%)
Sep 13, 2007 5.249 5.249 5.149 5.149 12,505 -0.10(-2.00%)
Sep 12, 2007 5.254 5.266 5.254 5.254 7,181 -0.20(-3.70%)
Sep 11, 2007 5.455 5.536 5.455 5.455 4,209 -0.04(-0.66%)
Sep 10, 2007 5.528 5.528 5.451 5.492 11,218 -0.18(-3.13%)
Sep 07, 2007 5.589 5.671 5.573 5.669 146,820 -0.15(-2.50%)
Sep 06, 2007 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Sep 05, 2007 5.573 5.855 5.573 5.815 17,986 -0.16(-2.64%)
Sep 04, 2007 5.771 6.073 5.771 5.972 990 +0.32(+5.64%)
Aug 31, 2007 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Aug 30, 2007 6.021 6.021 5.552 5.653 5,943 +0.12(+2.19%)
Aug 29, 2007 5.633 5.661 5.520 5.532 94,225 -0.13(-2.28%)
Aug 28, 2007 5.795 5.795 5.556 5.661 22,040 -0.19(-3.24%)
Aug 27, 2007 5.827 6.097 5.827 5.851 14,185 +0.16(+2.84%)
Aug 24, 2007 5.936 5.936 5.690 5.690 3,714 -0.31(-5.18%)
Aug 23, 2007 5.597 6.097 5.568 6.001 28,989 +0.55(+10.16%)
Aug 22, 2007 5.310 5.552 5.157 5.447 15,668 +0.14(+2.66%)
Aug 21, 2007 5.262 5.420 5.249 5.306 35,413 -0.04(-0.76%)
Aug 20, 2007 5.334 5.451 5.270 5.346 37,191 +0.01(+0.23%)
Aug 17, 2007 6.057 6.057 5.310 5.334 30,341 -0.61(-10.20%)
Aug 16, 2007 6.259 6.259 5.936 5.940 14,524 -0.30(-4.80%)
Aug 15, 2007 6.223 6.340 6.223 6.240 7,969 -0.25(-3.79%)
Aug 14, 2007 6.643 6.643 6.283 6.485 4,437 -0.18(-2.67%)
Aug 13, 2007 6.829 6.945 6.513 6.663 7,456 -0.34(-4.79%)
Aug 10, 2007 6.804 6.998 6.727 6.998 8,915 +0.45(+6.84%)
Aug 09, 2007 6.344 6.986 6.344 6.550 9,407 +0.30(+4.85%)
Aug 08, 2007 6.800 6.812 6.247 6.247 6,686 -0.55(-8.03%)
Aug 07, 2007 6.622 6.824 6.552 6.792 12,070 +0.17(+2.56%)
Aug 06, 2007 6.352 7.030 6.352 6.622 50,236 +0.40(+6.36%)
Aug 03, 2007 6.227 6.563 6.211 6.227 7,305 -0.31(-4.70%)
Aug 02, 2007 6.663 6.663 6.461 6.534 6,934 -0.17(-2.47%)
Aug 01, 2007 6.542 6.784 6.542 6.699 4,952 -0.01(-0.12%)
Jul 31, 2007 6.477 6.937 6.477 6.707 16,005 +0.06(+0.85%)
Jul 30, 2007 6.485 6.651 6.485 6.651 6,191 -0.09(-1.32%)
Jul 27, 2007 6.723 6.740 6.606 6.740 11,564 +0.10(+1.46%)
Jul 26, 2007 6.469 6.699 6.469 6.643 9,702 +0.05(+0.80%)
Jul 25, 2007 6.840 7.006 6.550 6.590 28,934 -0.25(-3.66%)
Jul 24, 2007 6.901 7.010 6.840 6.840 16,562 +0.01(+0.12%)
Jul 23, 2007 7.285 7.285 6.828 6.832 16,272 -0.42(-5.84%)
Jul 20, 2007 6.994 7.382 6.784 7.256 22,114 +0.51(+7.60%)
Jul 19, 2007 6.933 6.933 6.639 6.744 6,438 +0.11(+1.64%)
Jul 18, 2007 6.925 7.006 6.562 6.635 18,541 -0.36(-5.19%)
Jul 17, 2007 7.277 7.285 6.941 6.998 43,141 -0.24(-3.35%)
Jul 16, 2007 7.026 7.240 7.026 7.240 15,883 +0.07(+0.96%)
Jul 13, 2007 7.067 7.390 7.014 7.172 40,658 +0.25(+3.56%)
Jul 12, 2007 6.913 6.986 6.752 6.925 34,630 +0.15(+2.20%)
Jul 11, 2007 6.618 6.891 6.618 6.776 19,192 -0.10(-1.41%)
Jul 10, 2007 6.441 6.873 6.348 6.873 59,315 +0.46(+7.18%)
Jul 09, 2007 6.009 6.412 6.009 6.412 10,534 +0.35(+5.73%)
Jul 06, 2007 6.065 6.065 6.065 6.065 0 +0.00(+0.00%)
Jul 05, 2007 6.146 6.368 6.053 6.065 18,630 -0.27(-4.21%)
Jul 03, 2007 6.061 6.418 5.992 6.332 18,058 +0.04(+0.58%)
Jul 02, 2007 6.227 6.421 6.227 6.295 20,529 -0.07(-1.08%)
Jun 29, 2007 6.263 6.408 6.263 6.364 1,981 +0.02(+0.32%)
Jun 28, 2007 6.243 6.416 6.243 6.344 10,648 +0.15(+2.48%)
Jun 27, 2007 6.303 6.324 5.997 6.190 15,366 -0.04(-0.71%)
Jun 26, 2007 6.388 6.441 6.198 6.235 8,895 -0.21(-3.26%)
Jun 25, 2007 6.425 6.558 6.348 6.445 119,156 -0.01(-0.13%)
Jun 22, 2007 6.247 6.558 5.960 6.453 27,924 +0.21(+3.30%)
Jun 21, 2007 6.267 6.416 5.811 6.247 149,829 +0.22(+3.62%)
Jun 20, 2007 5.875 6.344 5.875 6.029 21,049 +0.22(+3.77%)
Jun 19, 2007 5.766 5.896 5.766 5.810 5,200 +0.10(+1.68%)
Jun 18, 2007 5.722 5.831 5.694 5.714 16,344 -0.14(-2.41%)
Jun 15, 2007 5.734 5.948 5.734 5.855 9,905 +0.17(+3.06%)
Jun 14, 2007 5.661 5.847 5.472 5.682 7,429 -0.08(-1.40%)
Jun 13, 2007 5.855 5.956 5.577 5.762 16,096 -0.13(-2.26%)
Jun 12, 2007 5.896 6.073 5.754 5.896 16,592 +0.00(+0.00%)
Jun 11, 2007 5.819 5.952 5.819 5.896 6,007 -0.04(-0.68%)
Jun 08, 2007 6.013 6.352 5.896 5.936 18,820 -0.57(-8.70%)
Jun 07, 2007 5.900 6.655 5.900 6.501 17,988 +0.46(+7.69%)
Jun 06, 2007 5.888 6.154 5.617 6.037 19,531 +0.26(+4.55%)
Jun 05, 2007 5.690 7.507 5.593 5.774 33,570 +0.11(+1.92%)
Jun 04, 2007 5.867 5.867 5.496 5.665 9,430 +0.16(+2.86%)
Jun 01, 2007 5.472 5.734 5.472 5.508 10,433 +0.02(+0.37%)
May 31, 2007 5.665 5.908 5.451 5.488 23,538 -0.14(-2.51%)
May 30, 2007 5.431 5.653 5.371 5.629 22,112 +0.20(+3.64%)
May 29, 2007 5.392 5.431 5.350 5.431 14,321 +0.04(+0.75%)
May 25, 2007 5.387 5.447 5.387 5.391 18,511 +0.01(+0.15%)
May 24, 2007 5.447 5.447 5.383 5.383 9,093 -0.01(-0.15%)
May 23, 2007 5.447 5.447 5.249 5.391 16,468 +0.04(+0.75%)
May 22, 2007 4.918 5.399 4.918 5.350 38,399 +0.11(+2.08%)
May 21, 2007 5.185 5.391 4.809 5.241 7,800 +0.24(+4.85%)
May 18, 2007 5.249 5.249 4.268 4.999 61,415 -0.21(-4.11%)
May 17, 2007 5.136 5.286 5.132 5.213 44,546 +0.09(+1.73%)
May 16, 2007 4.850 5.209 4.850 5.124 16,374 +0.09(+1.85%)
May 15, 2007 4.971 5.031 4.971 5.031 2,724 +0.03(+0.57%)
May 14, 2007 5.003 5.003 5.003 5.003 676 -0.05(-0.96%)
May 11, 2007 5.048 5.072 4.926 5.052 3,224 +0.13(+2.71%)
May 10, 2007 4.967 4.995 4.846 4.918 8,494 -0.08(-1.69%)
May 09, 2007 5.003 5.003 5.003 5.003 0 +0.00(+0.00%)
May 08, 2007 4.866 5.003 4.789 5.003 3,033 -0.02(-0.48%)
May 07, 2007 4.963 5.048 4.922 5.027 2,974 -0.06(-1.19%)
May 04, 2007 4.935 5.088 4.777 5.088 990 +0.12(+2.44%)
May 03, 2007 4.684 4.967 4.684 4.967 11,099 +0.20(+4.24%)
May 02, 2007 4.882 4.882 4.528 4.765 10,408 +0.05(+1.03%)
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.