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

Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 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 11.08 11.14 10.71 10.78 33,534,788 -0.34(-3.03%)
Apr 29, 2004 11.19 11.43 10.92 11.11 27,306,204 -0.12(-1.08%)
Apr 28, 2004 11.38 11.40 11.09 11.23 26,130,266 -0.12(-1.06%)
Apr 27, 2004 11.46 11.53 11.31 11.36 22,717,498 -0.06(-0.51%)
Apr 26, 2004 11.47 11.57 11.36 11.41 17,257,996 -0.14(-1.24%)
Apr 23, 2004 11.73 11.75 11.48 11.56 27,631,918 -0.16(-1.33%)
Apr 22, 2004 11.63 11.91 11.45 11.71 40,037,508 +0.35(+3.10%)
Apr 21, 2004 11.37 11.49 11.23 11.36 36,542,440 +0.24(+2.19%)
Apr 20, 2004 11.50 11.52 11.10 11.12 22,612,596 -0.37(-3.24%)
Apr 19, 2004 11.15 11.50 11.15 11.49 20,162,196 +0.30(+2.67%)
Apr 16, 2004 11.45 11.46 11.17 11.19 26,286,458 -0.20(-1.79%)
Apr 15, 2004 11.68 11.68 11.31 11.39 21,507,076 -0.22(-1.93%)
Apr 14, 2004 11.47 11.69 11.44 11.62 17,037,472 +0.03(+0.28%)
Apr 13, 2004 11.79 11.79 11.52 11.59 17,990,856 -0.17(-1.48%)
Apr 12, 2004 11.64 11.80 11.61 11.76 14,926,116 +0.13(+1.16%)
Apr 08, 2004 11.90 11.97 11.51 11.63 27,486,738 -0.18(-1.56%)
Apr 07, 2004 11.82 11.91 11.72 11.81 19,705,208 +0.02(+0.21%)
Apr 06, 2004 11.66 11.86 11.64 11.79 25,283,232 -0.15(-1.27%)
Apr 05, 2004 11.68 11.94 11.67 11.94 22,940,050 +0.17(+1.41%)
Apr 02, 2004 11.70 11.79 11.44 11.77 28,033,558 +0.33(+2.93%)
Apr 01, 2004 11.30 11.44 11.25 11.44 26,076,946 +0.00(+0.00%)
Mar 31, 2004 11.23 11.56 11.23 11.44 30,911,098 +0.12(+1.08%)
Mar 30, 2004 11.26 11.35 11.21 11.32 21,284,812 -0.01(-0.05%)
Mar 29, 2004 10.92 11.37 10.84 11.32 46,044,988 +0.66(+6.23%)
Mar 26, 2004 10.77 10.79 10.65 10.66 21,019,082 -0.20(-1.84%)
Mar 25, 2004 10.85 10.89 10.67 10.86 30,462,224 +0.12(+1.14%)
Mar 24, 2004 10.63 10.80 10.58 10.73 25,140,368 +0.11(+1.01%)
Mar 23, 2004 10.81 10.86 10.56 10.63 32,724,266 -0.12(-1.16%)
Mar 22, 2004 10.92 11.03 10.61 10.75 40,078,364 -0.35(-3.19%)
Mar 19, 2004 11.17 11.26 11.10 11.10 23,741,588 -0.08(-0.73%)
Mar 18, 2004 11.17 11.25 10.96 11.19 30,510,328 +0.02(+0.17%)
Mar 17, 2004 11.17 11.22 11.08 11.17 23,368,348 +0.10(+0.92%)
Mar 16, 2004 10.85 11.10 10.85 11.07 30,041,170 +0.23(+2.09%)
Mar 15, 2004 10.79 11.02 10.75 10.84 33,389,316 -0.03(-0.32%)
Mar 12, 2004 10.74 10.92 10.70 10.87 24,496,182 +0.21(+2.01%)
Mar 11, 2004 10.80 10.94 10.64 10.66 32,560,538 -0.30(-2.71%)
Mar 10, 2004 11.00 11.05 10.92 10.96 29,495,220 -0.04(-0.39%)
Mar 09, 2004 10.92 11.03 10.86 11.00 25,311,630 +0.02(+0.20%)
Mar 08, 2004 11.00 11.13 10.94 10.98 32,310,746 -0.04(-0.41%)
Mar 05, 2004 10.81 11.12 10.79 11.02 42,224,784 +0.23(+2.09%)
Mar 04, 2004 10.63 10.84 10.62 10.80 17,091,080 +0.14(+1.31%)
Mar 03, 2004 10.70 10.79 10.60 10.66 25,874,388 -0.04(-0.40%)
Mar 02, 2004 10.87 10.89 10.70 10.70 21,737,742 -0.13(-1.18%)
Mar 01, 2004 10.94 11.04 10.78 10.83 27,960,822 -0.06(-0.54%)
Feb 27, 2004 11.03 11.04 10.78 10.89 27,156,096 -0.11(-0.96%)
Feb 26, 2004 10.70 11.00 10.68 10.99 28,867,840 +0.28(+2.61%)
Feb 25, 2004 10.53 10.75 10.50 10.71 25,473,618 +0.17(+1.64%)
Feb 24, 2004 10.70 10.73 10.46 10.54 36,322,784 -0.23(-2.16%)
Feb 23, 2004 10.86 10.98 10.58 10.77 80,628,208 +0.52(+5.10%)
Feb 20, 2004 10.14 10.32 10.02 10.25 25,067,054 +0.11(+1.04%)
Feb 19, 2004 10.27 10.34 10.14 10.14 23,472,960 -0.05(-0.46%)
Feb 18, 2004 10.19 10.26 10.04 10.19 19,932,398 -0.08(-0.82%)
Feb 17, 2004 10.02 10.35 10.00 10.27 22,919,186 +0.32(+3.22%)
Feb 13, 2004 10.10 10.22 9.882 9.954 19,149,116 -0.16(-1.59%)
Feb 12, 2004 10.19 10.30 10.10 10.11 14,964,077 -0.13(-1.28%)
Feb 11, 2004 10.01 10.27 9.961 10.25 22,170,388 +0.22(+2.22%)
Feb 10, 2004 9.844 10.05 9.837 10.02 15,236,473 +0.16(+1.63%)
Feb 09, 2004 9.920 9.973 9.835 9.863 14,513,466 -0.09(-0.92%)
Feb 06, 2004 9.911 9.978 9.795 9.954 21,371,458 +0.14(+1.46%)
Feb 05, 2004 9.752 9.861 9.595 9.811 19,440,638 +0.08(+0.83%)
Feb 04, 2004 9.868 9.901 9.680 9.730 20,426,188 -0.18(-1.83%)
Feb 03, 2004 9.901 10.02 9.819 9.911 16,676,402 -0.02(-0.21%)
Feb 02, 2004 10.07 10.15 9.862 9.932 24,056,582 -0.18(-1.79%)
Jan 30, 2004 9.907 10.16 9.887 10.11 24,752,930 +0.18(+1.86%)
Jan 29, 2004 9.811 9.956 9.671 9.928 31,900,704 +0.17(+1.73%)
Jan 28, 2004 9.896 10.06 9.726 9.759 26,125,918 -0.09(-0.95%)
Jan 27, 2004 10.09 10.18 9.819 9.852 20,235,510 -0.23(-2.31%)
Jan 26, 2004 9.738 10.10 9.731 10.09 19,653,338 +0.26(+2.67%)
Jan 23, 2004 9.916 10.02 9.697 9.823 21,671,092 -0.03(-0.32%)
Jan 22, 2004 9.999 10.06 9.806 9.854 32,261,484 -0.29(-2.82%)
Jan 21, 2004 10.02 10.22 9.837 10.14 32,576,766 -0.02(-0.19%)
Jan 20, 2004 10.29 10.31 10.06 10.16 26,601,742 -0.14(-1.32%)
Jan 16, 2004 10.29 10.35 10.16 10.30 31,643,088 -0.04(-0.42%)
Jan 15, 2004 10.15 10.48 10.11 10.34 29,170,368 -0.03(-0.32%)
Jan 14, 2004 10.31 10.41 10.25 10.37 21,578,114 +0.12(+1.13%)
Jan 13, 2004 10.39 10.46 10.15 10.26 28,660,180 -0.11(-1.08%)
Jan 12, 2004 10.16 10.41 10.10 10.37 26,391,730 +0.19(+1.90%)
Jan 09, 2004 10.05 10.35 10.05 10.17 34,573,456 +0.00(+0.03%)
Jan 08, 2004 9.880 10.25 9.828 10.17 55,109,348 +0.55(+5.72%)
Jan 07, 2004 9.317 9.702 9.305 9.621 29,411,826 +0.26(+2.82%)
Jan 06, 2004 9.398 9.460 9.274 9.357 23,429,494 -0.09(-0.95%)
Jan 05, 2004 9.231 9.471 9.217 9.447 23,048,140 +0.19(+2.11%)
Jan 02, 2004 9.321 9.488 9.202 9.252 19,857,054 -0.05(-0.57%)
Dec 31, 2003 9.423 9.455 9.248 9.305 14,374,370 -0.08(-0.83%)
Dec 30, 2003 9.399 9.452 9.323 9.383 17,604,358 -0.08(-0.80%)
Dec 29, 2003 9.110 9.464 9.110 9.459 20,662,690 +0.31(+3.38%)
Dec 26, 2003 9.133 9.212 9.090 9.150 5,662,431 +0.03(+0.36%)
Dec 24, 2003 9.210 9.210 9.065 9.117 7,956,381 -0.12(-1.27%)
Dec 23, 2003 9.041 9.255 8.993 9.235 29,386,294 +0.22(+2.43%)
Dec 22, 2003 8.782 9.027 8.763 9.015 22,039,742 +0.21(+2.39%)
Dec 19, 2003 8.924 8.924 8.713 8.805 32,246,716 -0.08(-0.87%)
Dec 18, 2003 8.498 8.945 8.498 8.883 45,077,788 +0.37(+4.38%)
Dec 17, 2003 8.541 8.686 8.453 8.510 21,719,432 -0.08(-0.94%)
Dec 16, 2003 8.593 8.665 8.411 8.591 29,677,036 -0.05(-0.56%)
Dec 15, 2003 8.962 8.972 8.606 8.639 35,950,604 -0.16(-1.82%)
Dec 12, 2003 8.658 8.827 8.575 8.800 30,703,824 +0.15(+1.72%)
Dec 11, 2003 8.444 8.705 8.344 8.651 32,228,158 +0.24(+2.85%)
Dec 10, 2003 8.346 8.474 8.315 8.411 23,044,490 +0.05(+0.64%)
Dec 09, 2003 8.484 8.513 8.353 8.358 30,661,066 -0.13(-1.58%)
Dec 08, 2003 8.470 8.532 8.425 8.493 25,753,488 -0.04(-0.53%)
Dec 05, 2003 8.472 8.625 8.317 8.537 43,181,284 +0.07(+0.77%)
Dec 04, 2003 8.222 8.520 8.201 8.472 86,362,144 +0.80(+10.41%)
Dec 03, 2003 7.811 7.882 7.638 7.673 27,272,892 -0.07(-0.96%)
Dec 02, 2003 7.868 7.934 7.720 7.747 21,970,952 -0.12(-1.54%)
Dec 01, 2003 7.749 7.894 7.726 7.868 22,584,672 +0.18(+2.36%)
Nov 28, 2003 7.714 7.730 7.614 7.687 7,977,297 +0.02(+0.20%)
Nov 26, 2003 7.908 7.928 7.602 7.671 24,870,486 -0.19(-2.46%)
Nov 25, 2003 7.790 7.977 7.623 7.865 23,429,128 +0.07(+0.86%)
Nov 24, 2003 7.670 7.839 7.597 7.797 30,358,392 +0.21(+2.82%)
Nov 21, 2003 7.725 7.782 7.533 7.583 31,137,658 -0.14(-1.83%)
Nov 20, 2003 7.861 7.909 7.695 7.725 23,738,928 -0.22(-2.74%)
Nov 19, 2003 7.817 8.016 7.808 7.942 18,698,496 +0.10(+1.32%)
Nov 18, 2003 8.127 8.161 7.821 7.839 25,164,042 -0.22(-2.76%)
Nov 17, 2003 8.068 8.139 8.004 8.061 21,409,010 -0.12(-1.43%)
Nov 14, 2003 8.258 8.391 8.120 8.179 21,126,404 -0.05(-0.63%)
Nov 13, 2003 8.173 8.279 8.144 8.230 13,516,544 -0.02(-0.23%)
Nov 12, 2003 8.106 8.282 8.059 8.249 19,701,312 +0.24(+2.99%)
Nov 11, 2003 8.023 8.129 7.963 8.009 14,082,168 -0.05(-0.62%)
Nov 10, 2003 8.249 8.261 8.027 8.059 20,318,728 -0.23(-2.77%)
Nov 07, 2003 8.096 8.399 8.082 8.289 40,159,228 +0.24(+2.96%)
Nov 06, 2003 8.160 8.177 7.930 8.051 37,431,608 +0.01(+0.15%)
Nov 05, 2003 8.118 8.198 7.925 8.039 39,059,240 -0.13(-1.54%)
Nov 04, 2003 8.237 8.256 8.110 8.165 22,977,898 -0.15(-1.83%)
Nov 03, 2003 8.194 8.391 8.186 8.317 21,169,404 +0.12(+1.49%)
Oct 31, 2003 8.273 8.306 8.154 8.194 24,627,082 -0.08(-0.96%)
Oct 30, 2003 8.199 8.386 8.196 8.273 23,868,384 +0.07(+0.90%)
Oct 29, 2003 8.127 8.218 8.004 8.199 27,171,278 +0.09(+1.11%)
Oct 28, 2003 7.725 8.142 7.676 8.110 41,735,180 +0.48(+6.24%)
Oct 27, 2003 7.661 7.765 7.621 7.633 17,895,806 +0.01(+0.09%)
Oct 24, 2003 7.532 7.633 7.368 7.626 18,624,030 +0.06(+0.75%)
Oct 23, 2003 7.485 7.651 7.445 7.569 21,530,258 -0.02(-0.32%)
Oct 22, 2003 7.715 7.789 7.587 7.594 19,709,846 -0.23(-2.91%)
Oct 21, 2003 7.758 7.877 7.699 7.821 26,023,400 +0.14(+1.87%)
Oct 20, 2003 7.494 7.690 7.488 7.678 19,967,216 +0.21(+2.87%)
Oct 17, 2003 7.761 7.764 7.457 7.464 27,212,204 -0.25(-3.18%)
Oct 16, 2003 7.613 7.787 7.478 7.709 25,163,748 +0.10(+1.27%)
Oct 15, 2003 7.764 7.766 7.583 7.613 21,626,310 -0.08(-1.08%)
Oct 14, 2003 7.681 7.742 7.640 7.695 19,142,662 -0.06(-0.71%)
Oct 13, 2003 7.728 7.821 7.711 7.751 21,890,708 +0.11(+1.38%)
Oct 10, 2003 7.526 7.656 7.523 7.645 23,188,774 +0.11(+1.49%)
Oct 09, 2003 7.585 7.683 7.445 7.533 32,423,414 +0.07(+0.95%)
Oct 08, 2003 7.568 7.616 7.388 7.462 23,723,430 -0.09(-1.17%)
Oct 07, 2003 7.582 7.582 7.342 7.550 28,229,010 -0.03(-0.39%)
Oct 06, 2003 7.549 7.618 7.525 7.580 12,225,407 -0.01(-0.14%)
Oct 03, 2003 7.568 7.637 7.497 7.590 23,146,660 +0.17(+2.33%)
Oct 02, 2003 7.400 7.456 7.304 7.418 23,268,168 +0.11(+1.51%)
Oct 01, 2003 7.240 7.326 7.074 7.307 34,308,436 +0.12(+1.63%)
Sep 30, 2003 7.354 7.406 7.180 7.190 28,866,814 -0.29(-3.85%)
Sep 29, 2003 7.262 7.485 7.221 7.478 29,095,554 +0.29(+4.06%)
Sep 26, 2003 7.364 7.480 7.180 7.186 29,888,962 -0.21(-2.89%)
Sep 25, 2003 7.452 7.652 7.375 7.400 24,133,392 -0.09(-1.15%)
Sep 24, 2003 7.726 7.744 7.457 7.487 25,769,080 -0.24(-3.10%)
Sep 23, 2003 7.778 7.808 7.649 7.726 31,812,856 +0.03(+0.36%)
Sep 22, 2003 7.645 7.813 7.637 7.699 28,128,594 -0.07(-0.95%)
Sep 19, 2003 7.875 7.896 7.718 7.773 33,284,496 -0.12(-1.49%)
Sep 18, 2003 7.620 7.946 7.620 7.890 40,657,108 +0.26(+3.37%)
Sep 17, 2003 7.723 7.770 7.573 7.633 32,378,886 -0.11(-1.45%)
Sep 16, 2003 7.350 7.761 7.312 7.745 61,121,860 +0.25(+3.31%)
Sep 15, 2003 7.359 7.540 7.311 7.497 45,435,284 +0.11(+1.47%)
Sep 12, 2003 7.281 7.411 7.247 7.388 43,755,704 +0.31(+4.44%)
Sep 11, 2003 7.041 7.143 6.988 7.074 25,405,810 +0.07(+0.94%)
Sep 10, 2003 7.100 7.202 7.007 7.009 20,329,980 -0.21(-2.87%)
Sep 09, 2003 7.276 7.282 7.074 7.216 26,970,634 -0.11(-1.55%)
Sep 08, 2003 7.092 7.362 7.090 7.330 29,640,112 +0.22(+3.11%)
Sep 05, 2003 7.071 7.224 7.067 7.109 37,455,544 +0.02(+0.24%)
Sep 04, 2003 6.948 7.104 6.929 7.092 37,125,484 +0.13(+1.81%)
Sep 03, 2003 7.124 7.143 6.931 6.966 35,148,008 -0.14(-2.04%)
Sep 02, 2003 7.107 7.136 6.978 7.111 33,359,760 -0.02(-0.29%)
Aug 29, 2003 7.045 7.176 7.031 7.131 27,053,222 +0.06(+0.88%)
Aug 28, 2003 7.076 7.114 6.960 7.069 31,202,328 -0.01(-0.07%)
Aug 27, 2003 6.810 7.085 6.772 7.074 56,013,216 +0.24(+3.54%)
Aug 26, 2003 6.653 6.843 6.567 6.833 34,779,692 +0.11(+1.59%)
Aug 25, 2003 6.667 6.738 6.655 6.726 17,357,970 +0.02(+0.28%)
Aug 22, 2003 6.746 6.833 6.695 6.707 48,642,888 +0.04(+0.60%)
Aug 21, 2003 6.726 6.736 6.555 6.667 24,643,682 +0.00(+0.00%)
Aug 20, 2003 6.551 6.714 6.541 6.667 26,720,262 -0.01(-0.10%)
Aug 19, 2003 6.745 6.812 6.557 6.674 26,663,756 -0.07(-1.10%)
Aug 18, 2003 6.589 6.752 6.584 6.748 23,004,962 +0.13(+1.96%)
Aug 15, 2003 6.615 6.643 6.531 6.619 12,051,474 -0.00(-0.05%)
Aug 14, 2003 6.477 6.633 6.415 6.622 35,256,384 +0.09(+1.45%)
Aug 13, 2003 6.401 6.541 6.292 6.527 40,814,704 +0.18(+2.91%)
Aug 12, 2003 6.212 6.375 6.168 6.343 25,941,038 +0.15(+2.45%)
Aug 11, 2003 6.067 6.319 6.065 6.191 26,684,910 +0.09(+1.47%)
Aug 08, 2003 6.308 6.348 6.061 6.101 29,931,342 -0.18(-2.88%)
Aug 07, 2003 6.237 6.401 6.222 6.282 27,715,956 -0.01(-0.16%)
Aug 06, 2003 6.229 6.422 6.194 6.293 28,155,266 +0.08(+1.25%)
Aug 05, 2003 6.453 6.455 6.203 6.215 23,844,752 -0.23(-3.64%)
Aug 04, 2003 6.236 6.520 6.236 6.450 28,200,472 +0.15(+2.41%)
Aug 01, 2003 6.463 6.479 6.289 6.298 24,493,864 -0.17(-2.61%)
Jul 31, 2003 6.486 6.583 6.457 6.467 26,432,220 +0.02(+0.37%)
Jul 30, 2003 6.577 6.633 6.388 6.443 19,446,722 -0.14(-2.07%)
Jul 29, 2003 6.662 6.729 6.448 6.579 26,721,132 -0.08(-1.27%)
Jul 28, 2003 6.595 6.684 6.569 6.664 33,498,854 +0.13(+2.03%)
Jul 25, 2003 6.426 6.555 6.291 6.531 23,977,762 +0.11(+1.72%)
Jul 24, 2003 6.312 6.519 6.272 6.420 45,728,256 +0.17(+2.65%)
Jul 23, 2003 6.241 6.303 6.108 6.255 28,673,686 +0.00(+0.03%)
Jul 22, 2003 6.108 6.362 6.075 6.253 34,442,388 +0.22(+3.57%)
Jul 21, 2003 6.193 6.193 5.923 6.037 28,750,768 -0.09(-1.41%)
Jul 18, 2003 6.168 6.212 6.084 6.124 22,396,708 -0.03(-0.56%)
Jul 17, 2003 6.269 6.277 6.134 6.158 44,622,156 -0.28(-4.37%)
Jul 16, 2003 6.555 6.576 6.384 6.439 25,654,732 -0.08(-1.27%)
Jul 15, 2003 6.655 6.681 6.451 6.522 32,996,952 -0.10(-1.49%)
Jul 14, 2003 6.714 6.826 6.576 6.620 33,033,754 -0.05(-0.70%)
Jul 11, 2003 6.593 6.736 6.586 6.667 20,646,422 +0.08(+1.26%)
Jul 10, 2003 6.695 6.727 6.520 6.584 31,883,608 -0.16(-2.40%)
Jul 09, 2003 6.791 6.886 6.652 6.746 26,501,478 -0.07(-0.99%)
Jul 08, 2003 6.784 6.840 6.717 6.814 36,163,116 -0.07(-0.98%)
Jul 07, 2003 6.524 6.898 6.524 6.881 63,386,440 +0.42(+6.46%)
Jul 03, 2003 6.427 6.529 6.346 6.463 20,006,872 -0.05(-0.74%)
Jul 02, 2003 6.239 6.514 6.224 6.512 33,974,096 +0.29(+4.72%)
Jul 01, 2003 6.117 6.282 6.074 6.218 25,987,692 +0.02(+0.28%)
Jun 30, 2003 6.205 6.315 6.167 6.201 18,772,110 -0.01(-0.19%)
Jun 27, 2003 6.272 6.356 6.144 6.213 24,935,782 -0.07(-1.15%)
Jun 26, 2003 6.127 6.298 6.082 6.286 25,491,874 +0.19(+3.14%)
Jun 25, 2003 6.179 6.203 6.077 6.094 29,458,708 -0.08(-1.37%)
Jun 24, 2003 6.205 6.298 6.105 6.179 27,083,650 -0.03(-0.53%)
Jun 23, 2003 6.210 6.281 6.127 6.211 26,149,392 -0.08(-1.24%)
Jun 20, 2003 6.393 6.410 6.117 6.289 36,247,440 -0.08(-1.27%)
Jun 19, 2003 6.232 6.588 6.206 6.370 89,165,488 +0.21(+3.45%)
Jun 18, 2003 5.758 6.210 5.744 6.158 57,426,484 +0.33(+5.69%)
Jun 17, 2003 5.858 5.866 5.734 5.827 29,170,084 +0.02(+0.26%)
Jun 16, 2003 5.689 5.865 5.668 5.811 28,264,224 +0.12(+2.09%)
Jun 13, 2003 5.781 5.854 5.642 5.692 23,679,866 -0.10(-1.79%)
Jun 12, 2003 5.763 5.811 5.692 5.796 26,842,840 -0.01(-0.09%)
Jun 11, 2003 5.720 5.834 5.616 5.801 39,715,560 -0.00(-0.03%)
Jun 10, 2003 5.765 5.842 5.701 5.803 28,630,508 +0.07(+1.30%)
Jun 09, 2003 5.687 5.942 5.661 5.728 41,745,484 -0.06(-1.04%)
Jun 06, 2003 6.108 6.148 5.780 5.789 55,048,528 -0.23(-3.87%)
Jun 05, 2003 5.910 6.091 5.899 6.022 34,391,676 +0.03(+0.58%)
Jun 04, 2003 5.979 6.030 5.885 5.987 38,699,292 +0.00(+0.06%)
Jun 03, 2003 5.716 6.032 5.678 5.984 69,991,456 +0.23(+3.99%)
Jun 02, 2003 5.847 5.861 5.678 5.754 47,593,296 -0.03(-0.60%)
May 30, 2003 5.632 5.835 5.628 5.789 51,427,988 +0.18(+3.23%)
May 29, 2003 5.468 5.703 5.414 5.608 55,318,316 +0.19(+3.54%)
May 28, 2003 5.452 5.527 5.392 5.416 25,723,990 -0.07(-1.20%)
May 27, 2003 5.261 5.489 5.250 5.482 29,580,706 +0.15(+2.82%)
May 23, 2003 5.314 5.364 5.273 5.332 30,140,566 -0.08(-1.44%)
May 22, 2003 5.452 5.521 5.352 5.409 39,627,464 -0.01(-0.11%)
May 21, 2003 5.297 5.478 5.294 5.415 35,154,672 +0.07(+1.37%)
May 20, 2003 5.237 5.389 5.225 5.342 44,863,256 +0.12(+2.28%)
May 19, 2003 5.366 5.399 5.223 5.223 52,806,480 -0.01(-0.10%)
May 16, 2003 5.175 5.357 5.169 5.228 48,700,844 +0.01(+0.23%)
May 15, 2003 5.162 5.257 5.104 5.216 68,686,848 -0.11(-1.98%)
May 14, 2003 5.420 5.444 5.275 5.321 32,635,882 -0.09(-1.69%)
May 13, 2003 5.328 5.437 5.314 5.413 41,300,960 +0.04(+0.80%)
May 12, 2003 5.283 5.387 5.261 5.370 42,236,664 +0.00(+0.03%)
May 09, 2003 5.330 5.390 5.263 5.368 44,618,920 +0.12(+2.37%)
May 08, 2003 5.401 5.425 5.197 5.244 72,281,312 -0.27(-4.85%)
May 07, 2003 5.654 5.694 5.451 5.511 45,128,984 -0.15(-2.71%)
May 06, 2003 5.520 5.689 5.497 5.665 34,214,908 +0.06(+1.08%)
May 05, 2003 5.532 5.689 5.495 5.604 31,801,308 +0.06(+1.15%)
May 02, 2003 5.556 5.565 5.423 5.540 36,802,084 -0.02(-0.31%)
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.