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

Alpha Pro Tech (NY: APT )

4.810 -0.130 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019 3.580 3.590 3.550 3.550 22,891 -0.02(-0.56%)
Apr 29, 2019 3.560 3.600 3.560 3.570 7,423 +0.02(+0.56%)
Apr 26, 2019 3.590 3.590 3.540 3.550 15,300 -0.01(-0.28%)
Apr 25, 2019 3.550 3.613 3.545 3.560 16,797 +0.00(+0.00%)
Apr 24, 2019 3.630 3.630 3.560 3.560 8,250 -0.06(-1.66%)
Apr 23, 2019 3.580 3.620 3.580 3.620 16,657 +0.00(+0.00%)
Apr 22, 2019 3.630 3.640 3.570 3.620 18,621 +0.03(+0.84%)
Apr 18, 2019 3.580 3.610 3.570 3.590 12,800 +0.03(+0.84%)
Apr 17, 2019 3.620 3.620 3.560 3.560 16,104 -0.03(-0.84%)
Apr 16, 2019 3.600 3.600 3.570 3.590 19,154 -0.01(-0.28%)
Apr 15, 2019 3.680 3.680 3.570 3.600 18,382 -0.02(-0.55%)
Apr 12, 2019 3.570 3.688 3.570 3.620 114,200 +0.06(+1.69%)
Apr 11, 2019 3.550 3.610 3.550 3.560 12,439 +0.01(+0.28%)
Apr 10, 2019 3.550 3.600 3.550 3.550 13,012 +0.00(+0.00%)
Apr 09, 2019 3.560 3.600 3.550 3.550 11,427 -0.05(-1.39%)
Apr 08, 2019 3.610 3.625 3.560 3.600 21,665 +0.02(+0.56%)
Apr 05, 2019 3.582 3.582 3.560 3.580 8,800 -0.02(-0.56%)
Apr 04, 2019 3.610 3.613 3.550 3.600 17,286 +0.05(+1.41%)
Apr 03, 2019 3.600 3.605 3.550 3.550 17,612 -0.05(-1.39%)
Apr 02, 2019 3.640 3.640 3.500 3.600 31,804 +0.00(+0.00%)
Apr 01, 2019 3.600 3.630 3.590 3.600 20,555 +0.00(+0.00%)
Mar 29, 2019 3.650 3.660 3.600 3.600 23,100 -0.07(-1.91%)
Mar 28, 2019 3.670 3.670 3.640 3.670 7,869 +0.01(+0.27%)
Mar 27, 2019 3.640 3.660 3.600 3.660 26,909 +0.06(+1.67%)
Mar 26, 2019 3.650 3.660 3.600 3.600 25,272 -0.07(-1.91%)
Mar 25, 2019 3.660 3.670 3.630 3.670 10,771 +0.01(+0.27%)
Mar 22, 2019 3.630 3.670 3.630 3.660 3,300 +0.03(+0.83%)
Mar 21, 2019 3.650 3.650 3.630 3.630 22,359 +0.01(+0.28%)
Mar 20, 2019 3.650 3.680 3.620 3.620 32,906 -0.04(-1.09%)
Mar 19, 2019 3.670 3.680 3.618 3.660 17,957 -0.04(-1.08%)
Mar 18, 2019 3.680 3.750 3.650 3.700 27,729 +0.05(+1.37%)
Mar 15, 2019 3.800 3.800 3.650 3.650 21,000 -0.20(-5.19%)
Mar 14, 2019 3.810 3.850 3.660 3.850 16,513 +0.06(+1.58%)
Mar 13, 2019 3.710 3.790 3.690 3.790 17,175 +0.06(+1.61%)
Mar 12, 2019 3.720 3.770 3.700 3.730 21,298 +0.01(+0.27%)
Mar 11, 2019 3.700 3.790 3.700 3.720 23,241 +0.02(+0.54%)
Mar 08, 2019 3.780 3.780 3.660 3.700 13,300 -0.08(-2.12%)
Mar 07, 2019 3.650 3.808 3.650 3.780 23,535 +0.18(+5.00%)
Mar 06, 2019 3.900 3.900 3.600 3.600 29,710 -0.27(-6.98%)
Mar 05, 2019 3.890 3.890 3.790 3.870 17,167 +0.07(+1.84%)
Mar 04, 2019 3.880 3.880 3.770 3.800 25,139 -0.05(-1.30%)
Mar 01, 2019 3.850 3.850 3.770 3.850 16,900 +0.08(+2.12%)
Feb 28, 2019 3.750 3.840 3.750 3.770 18,224 +0.04(+1.21%)
Feb 27, 2019 3.620 3.750 3.620 3.725 43,511 +0.10(+2.62%)
Feb 26, 2019 3.810 3.830 3.600 3.630 31,360 -0.19(-4.97%)
Feb 25, 2019 3.850 3.864 3.730 3.820 40,776 -0.02(-0.52%)
Feb 22, 2019 3.900 3.970 3.820 3.840 31,900 -0.04(-1.03%)
Feb 21, 2019 3.890 3.960 3.850 3.880 40,769 +0.04(+1.04%)
Feb 20, 2019 3.850 4.000 3.840 3.840 34,960 -0.04(-1.03%)
Feb 19, 2019 3.890 3.933 3.870 3.880 24,709 -0.01(-0.26%)
Feb 15, 2019 3.870 3.940 3.860 3.890 29,700 +0.03(+0.78%)
Feb 14, 2019 3.780 3.990 3.780 3.860 62,800 -0.26(-6.31%)
Feb 13, 2019 4.090 4.120 4.000 4.120 26,384 +0.03(+0.73%)
Feb 12, 2019 4.120 4.120 4.080 4.090 26,601 -0.03(-0.73%)
Feb 11, 2019 4.200 4.200 4.100 4.120 31,971 -0.03(-0.72%)
Feb 08, 2019 4.190 4.190 4.050 4.150 12,500 +0.01(+0.24%)
Feb 07, 2019 4.140 4.190 4.130 4.140 17,183 +0.01(+0.24%)
Feb 06, 2019 4.060 4.190 4.040 4.130 25,253 +0.10(+2.48%)
Feb 05, 2019 4.070 4.080 4.030 4.030 37,602 +0.00(+0.00%)
Feb 04, 2019 4.030 4.030 3.920 4.030 29,944 +0.03(+0.75%)
Feb 01, 2019 4.030 4.050 4.000 4.000 17,700 +0.00(+0.00%)
Jan 31, 2019 4.050 4.060 4.000 4.000 23,604 -0.10(-2.44%)
Jan 30, 2019 4.180 4.180 4.100 4.100 13,667 -0.03(-0.73%)
Jan 29, 2019 4.180 4.180 4.100 4.130 7,694 -0.05(-1.20%)
Jan 28, 2019 4.130 4.200 4.100 4.180 22,304 +0.05(+1.21%)
Jan 25, 2019 4.020 4.140 4.020 4.130 10,300 +0.11(+2.74%)
Jan 24, 2019 4.210 4.210 3.990 4.020 21,464 -0.23(-5.41%)
Jan 23, 2019 4.270 4.300 4.250 4.250 14,317 -0.07(-1.62%)
Jan 22, 2019 4.430 4.439 4.300 4.320 74,651 -0.03(-0.69%)
Jan 18, 2019 4.240 4.380 4.210 4.350 47,900 +0.16(+3.82%)
Jan 17, 2019 4.120 4.220 4.090 4.190 70,089 +0.11(+2.70%)
Jan 16, 2019 4.050 4.090 4.010 4.080 9,321 +0.01(+0.25%)
Jan 15, 2019 3.963 4.090 3.963 4.070 24,482 +0.06(+1.50%)
Jan 14, 2019 4.010 4.090 3.970 4.010 21,170 +0.01(+0.25%)
Jan 11, 2019 4.000 4.050 3.990 4.000 1,800 +0.00(+0.00%)
Jan 10, 2019 4.020 4.070 4.000 4.000 19,366 -0.01(-0.25%)
Jan 09, 2019 4.100 4.100 3.990 4.010 9,824 -0.04(-0.99%)
Jan 08, 2019 4.050 4.061 4.020 4.050 10,143 -0.03(-0.74%)
Jan 07, 2019 4.020 4.100 3.925 4.080 51,166 +0.13(+3.29%)
Jan 04, 2019 3.850 4.150 3.850 3.950 59,700 +0.03(+0.77%)
Jan 03, 2019 3.860 3.940 3.740 3.920 27,552 +0.06(+1.55%)
Jan 02, 2019 3.700 3.890 3.618 3.860 23,965 +0.15(+4.04%)
Dec 31, 2018 3.600 3.850 3.600 3.710 22,200 +0.11(+3.06%)
Dec 28, 2018 3.560 3.720 3.560 3.600 19,100 +0.03(+0.84%)
Dec 27, 2018 3.530 3.700 3.530 3.570 20,049 +0.03(+0.85%)
Dec 26, 2018 3.730 3.810 3.520 3.540 34,015 -0.26(-6.84%)
Dec 24, 2018 3.880 3.890 3.730 3.800 10,800 -0.06(-1.55%)
Dec 21, 2018 3.730 3.860 3.600 3.860 19,000 +0.13(+3.49%)
Dec 20, 2018 3.740 3.740 3.580 3.730 16,193 +0.04(+1.08%)
Dec 19, 2018 3.600 3.690 3.560 3.690 16,825 +0.07(+1.93%)
Dec 18, 2018 3.620 3.730 3.615 3.620 7,445 +0.06(+1.69%)
Dec 17, 2018 3.620 3.630 3.560 3.560 16,736 -0.10(-2.86%)
Dec 14, 2018 3.540 3.750 3.540 3.665 23,600 -0.00(-0.14%)
Dec 13, 2018 3.650 3.740 3.630 3.670 19,278 +0.02(+0.55%)
Dec 12, 2018 3.520 3.680 3.510 3.650 21,890 +0.09(+2.53%)
Dec 11, 2018 3.690 3.690 3.550 3.560 10,892 -0.09(-2.47%)
Dec 10, 2018 3.640 3.683 3.500 3.650 21,256 +0.05(+1.39%)
Dec 07, 2018 3.610 3.750 3.600 3.600 17,800 -0.05(-1.37%)
Dec 06, 2018 3.800 3.800 3.610 3.650 37,678 -0.20(-5.19%)
Dec 04, 2018 3.820 3.970 3.770 3.850 24,200 -0.07(-1.79%)
Dec 03, 2018 3.900 3.930 3.605 3.920 71,794 +0.17(+4.53%)
Nov 30, 2018 3.990 4.040 3.740 3.750 36,400 -0.17(-4.24%)
Nov 29, 2018 3.830 4.125 3.830 3.916 119,352 +0.16(+4.15%)
Nov 28, 2018 3.660 3.830 3.650 3.760 57,532 +0.15(+4.16%)
Nov 27, 2018 3.550 3.720 3.550 3.610 9,389 -0.03(-0.82%)
Nov 26, 2018 3.690 3.740 3.516 3.640 11,605 +0.12(+3.41%)
Nov 23, 2018 3.650 3.740 3.520 3.520 9,400 -0.14(-3.83%)
Nov 21, 2018 3.660 3.660 3.660 0 +0.04(+1.10%)
Nov 20, 2018 3.671 3.678 3.620 3.620 5,570 -0.03(-0.82%)
Nov 19, 2018 3.690 3.740 3.650 3.650 7,725 -0.05(-1.35%)
Nov 16, 2018 3.670 3.740 3.670 3.700 19,700 +0.04(+1.09%)
Nov 15, 2018 3.650 3.770 3.650 3.660 27,449 -0.01(-0.21%)
Nov 14, 2018 3.510 3.800 3.510 3.668 71,313 +0.12(+3.31%)
Nov 13, 2018 3.380 3.650 3.380 3.550 87,128 +0.17(+5.03%)
Nov 12, 2018 3.350 3.400 3.350 3.380 15,761 +0.02(+0.60%)
Nov 09, 2018 3.410 3.440 3.360 3.360 7,600 -0.09(-2.61%)
Nov 08, 2018 3.330 3.500 3.300 3.450 17,717 +0.09(+2.68%)
Nov 07, 2018 3.350 3.385 3.350 3.360 13,830 +0.02(+0.60%)
Nov 06, 2018 3.369 3.386 3.320 3.340 11,206 +0.02(+0.60%)
Nov 05, 2018 3.520 3.520 3.320 3.320 28,243 +0.07(+2.15%)
Nov 02, 2018 3.260 3.390 3.250 3.250 15,700 -0.09(-2.69%)
Nov 01, 2018 3.400 3.400 3.340 3.340 5,047 -0.06(-1.76%)
Oct 31, 2018 3.300 3.410 3.300 3.400 10,366 +0.10(+3.03%)
Oct 30, 2018 3.360 3.370 3.300 3.300 5,692 -0.06(-1.79%)
Oct 29, 2018 3.398 3.421 3.350 3.360 7,752 -0.04(-1.18%)
Oct 26, 2018 3.420 3.430 3.390 3.400 15,100 +0.00(+0.00%)
Oct 25, 2018 3.440 3.471 3.400 3.400 13,093 -0.02(-0.50%)
Oct 24, 2018 3.467 3.520 3.417 3.417 22,201 -0.04(-1.26%)
Oct 23, 2018 3.497 3.540 3.450 3.461 15,623 -0.04(-1.12%)
Oct 22, 2018 3.500 3.530 3.500 3.500 6,439 +0.00(+0.00%)
Oct 19, 2018 3.560 3.590 3.500 3.500 18,300 -0.06(-1.69%)
Oct 18, 2018 3.560 3.580 3.500 3.560 32,328 -0.00(-0.14%)
Oct 17, 2018 3.504 3.570 3.500 3.565 29,231 +0.02(+0.42%)
Oct 16, 2018 3.480 3.550 3.480 3.550 15,897 +0.13(+3.80%)
Oct 15, 2018 3.510 3.534 3.420 3.420 16,019 -0.13(-3.66%)
Oct 12, 2018 3.480 3.550 3.480 3.550 22,900 +0.10(+2.90%)
Oct 11, 2018 3.480 3.490 3.450 3.450 17,882 -0.01(-0.29%)
Oct 10, 2018 3.500 3.540 3.460 3.460 11,971 -0.04(-1.14%)
Oct 09, 2018 3.470 3.550 3.460 3.500 11,468 +0.02(+0.64%)
Oct 08, 2018 3.506 3.506 3.460 3.478 19,645 -0.04(-1.20%)
Oct 05, 2018 3.540 3.550 3.500 3.520 10,200 -0.03(-0.85%)
Oct 04, 2018 3.490 3.550 3.450 3.550 8,685 +0.10(+2.90%)
Oct 03, 2018 3.510 3.540 3.450 3.450 18,917 -0.06(-1.74%)
Oct 02, 2018 3.640 3.640 3.511 3.511 21,635 -0.09(-2.47%)
Oct 01, 2018 3.600 3.600 3.510 3.600 17,037 +0.05(+1.41%)
Sep 28, 2018 3.650 3.700 3.550 3.550 16,800 -0.15(-4.05%)
Sep 27, 2018 3.650 3.700 3.600 3.700 18,474 +0.10(+2.78%)
Sep 26, 2018 3.640 3.700 3.550 3.600 12,259 -0.05(-1.37%)
Sep 25, 2018 3.650 3.650 3.550 3.650 12,478 +0.00(+0.00%)
Sep 24, 2018 3.600 3.650 3.600 3.650 30,339 +0.05(+1.39%)
Sep 21, 2018 3.600 3.700 3.500 3.600 38,800 -0.05(-1.37%)
Sep 20, 2018 3.550 3.650 3.550 3.650 24,796 +0.10(+2.82%)
Sep 19, 2018 3.500 3.600 3.500 3.550 69,244 +0.00(+0.00%)
Sep 18, 2018 3.550 3.600 3.500 3.550 5,828 +0.00(+0.00%)
Sep 17, 2018 3.600 3.600 3.550 3.550 10,584 +0.00(+0.00%)
Sep 14, 2018 3.600 3.700 3.550 3.550 19,100 +0.00(+0.00%)
Sep 13, 2018 3.550 3.750 3.550 3.550 13,392 -0.10(-2.74%)
Sep 12, 2018 3.550 3.650 3.550 3.650 13,870 +0.15(+4.29%)
Sep 11, 2018 3.650 3.650 3.500 3.500 13,912 -0.20(-5.41%)
Sep 10, 2018 3.600 3.700 3.600 3.700 9,582 +0.10(+2.78%)
Sep 07, 2018 3.650 3.700 3.600 3.600 10,900 -0.05(-1.37%)
Sep 06, 2018 3.600 3.650 3.600 3.650 2,656 +0.00(+0.00%)
Sep 05, 2018 3.650 3.750 3.600 3.650 13,466 +0.00(+0.00%)
Sep 04, 2018 3.650 3.731 3.650 3.650 11,572 +0.00(+0.00%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.02(-0.68%)
Aug 30, 2018 3.650 3.700 3.600 3.675 52,413 +0.07(+2.08%)
Aug 29, 2018 3.550 3.650 3.550 3.600 25,728 +0.05(+1.41%)
Aug 28, 2018 3.550 3.600 3.500 3.550 14,017 +0.00(+0.00%)
Aug 27, 2018 3.550 3.600 3.500 3.550 18,029 +0.00(+0.00%)
Aug 24, 2018 3.550 3.600 3.550 3.550 38,500 +0.00(+0.03%)
Aug 23, 2018 3.550 3.550 3.500 3.549 43,306 -0.00(-0.03%)
Aug 22, 2018 3.450 3.550 3.447 3.550 44,187 +0.10(+2.90%)
Aug 21, 2018 3.500 3.549 3.450 3.450 30,683 -0.05(-1.43%)
Aug 20, 2018 3.400 3.500 3.400 3.500 23,131 +0.15(+4.48%)
Aug 17, 2018 3.400 3.500 3.350 3.350 14,200 -0.10(-2.90%)
Aug 16, 2018 3.450 3.500 3.450 3.450 13,743 +0.00(+0.00%)
Aug 15, 2018 3.498 3.525 3.450 3.450 78,328 -0.00(-0.03%)
Aug 14, 2018 3.500 3.550 3.450 3.451 15,467 +0.00(+0.03%)
Aug 13, 2018 3.450 3.516 3.400 3.450 26,549 +0.00(+0.00%)
Aug 10, 2018 3.400 3.530 3.400 3.450 28,800 +0.05(+1.47%)
Aug 09, 2018 3.400 3.500 3.400 3.400 22,417 -0.10(-2.86%)
Aug 08, 2018 3.450 3.500 3.450 3.500 8,873 +0.05(+1.45%)
Aug 07, 2018 3.550 3.550 3.450 3.450 9,420 -0.10(-2.82%)
Aug 06, 2018 3.450 3.550 3.450 3.550 42,355 +0.15(+4.41%)
Aug 03, 2018 3.550 3.600 3.400 3.400 27,800 +0.10(+3.03%)
Aug 02, 2018 3.330 3.350 3.300 3.300 17,194 -0.05(-1.49%)
Aug 01, 2018 3.300 3.350 3.250 3.350 42,732 +0.05(+1.52%)
Jul 31, 2018 3.350 3.350 3.284 3.300 13,947 -0.05(-1.50%)
Jul 30, 2018 3.350 3.375 3.300 3.350 9,023 -0.05(-1.47%)
Jul 27, 2018 3.450 3.450 3.350 3.400 12,300 +0.00(+0.00%)
Jul 26, 2018 3.450 3.450 3.400 3.400 2,429 -0.05(-1.45%)
Jul 25, 2018 3.450 3.450 3.400 3.450 11,787 +0.05(+1.47%)
Jul 24, 2018 3.500 3.500 3.400 3.400 8,599 -0.10(-2.86%)
Jul 23, 2018 3.450 3.500 3.450 3.500 2,764 +0.05(+1.45%)
Jul 20, 2018 3.350 3.450 3.350 3.450 7,767 +0.10(+2.99%)
Jul 19, 2018 3.500 3.500 3.350 3.350 4,956 -0.15(-4.29%)
Jul 18, 2018 3.400 3.500 3.400 3.500 8,690 +0.15(+4.48%)
Jul 17, 2018 3.502 3.525 3.350 3.350 23,132 -0.20(-5.63%)
Jul 16, 2018 3.650 3.650 3.550 3.550 4,356 -0.05(-1.39%)
Jul 13, 2018 3.450 3.600 3.450 3.600 14,303 +0.15(+4.35%)
Jul 12, 2018 3.450 3.500 3.450 3.450 9,041 +0.00(+0.00%)
Jul 11, 2018 3.400 3.503 3.400 3.450 14,479 +0.00(+0.00%)
Jul 10, 2018 3.550 3.550 3.450 3.450 42,994 +0.00(+0.00%)
Jul 09, 2018 3.400 3.450 3.400 3.450 29,486 +0.05(+1.47%)
Jul 06, 2018 3.400 3.450 3.400 3.400 18,943 +0.00(+0.00%)
Jul 05, 2018 3.350 3.450 3.350 3.400 18,380 +0.05(+1.48%)
Jul 03, 2018 3.350 3.350 3.350 0 +0.05(+1.53%)
Jul 02, 2018 3.400 3.400 3.300 3.300 14,082 -0.05(-1.49%)
Jun 29, 2018 3.400 3.400 3.300 3.350 26,073 +0.00(+0.00%)
Jun 28, 2018 3.350 3.400 3.300 3.350 40,889 +0.00(+0.00%)
Jun 27, 2018 3.350 3.400 3.350 3.350 24,058 +0.00(+0.00%)
Jun 26, 2018 3.300 3.400 3.300 3.350 22,060 +0.05(+1.52%)
Jun 25, 2018 3.350 3.350 3.300 3.300 12,656 -0.10(-2.94%)
Jun 22, 2018 3.300 3.450 3.300 3.400 38,062 +0.05(+1.49%)
Jun 21, 2018 3.400 3.400 3.300 3.350 42,396 +0.00(+0.00%)
Jun 20, 2018 3.350 3.400 3.300 3.350 7,549 +0.00(+0.00%)
Jun 19, 2018 3.400 3.400 3.350 3.350 24,786 +0.00(+0.00%)
Jun 18, 2018 3.350 3.350 3.250 3.350 31,917 +0.05(+1.52%)
Jun 15, 2018 3.400 3.250 3.300 75,972 -0.10(-2.94%)
Jun 14, 2018 3.400 3.450 3.350 3.400 32,893 +0.00(+0.00%)
Jun 13, 2018 3.400 3.450 3.350 3.400 33,222 +0.05(+1.49%)
Jun 12, 2018 3.400 3.475 3.350 3.350 22,218 -0.05(-1.47%)
Jun 11, 2018 3.400 3.550 3.400 3.400 74,277 +0.00(+0.00%)
Jun 08, 2018 3.450 3.450 3.350 3.400 66,511 -0.05(-1.45%)
Jun 07, 2018 3.450 3.500 3.300 3.450 95,930 +0.10(+2.99%)
Jun 06, 2018 3.350 3.350 25,705 -0.15(-4.29%)
Jun 05, 2018 3.350 3.500 3.350 3.500 19,723 +0.05(+1.45%)
Jun 04, 2018 3.500 3.500 3.400 3.450 25,504 -0.05(-1.43%)
Jun 01, 2018 3.550 3.645 3.400 3.500 44,260 +0.00(+0.00%)
May 31, 2018 3.450 3.600 3.400 3.500 80,841 +0.05(+1.45%)
May 30, 2018 3.550 3.550 3.450 3.450 42,759 -0.05(-1.43%)
May 29, 2018 3.550 3.550 3.450 3.500 40,234 -0.05(-1.41%)
May 25, 2018 3.550 3.550 3.550 0 +0.10(+2.90%)
May 24, 2018 3.450 3.500 3.400 3.450 31,995 +0.00(+0.00%)
May 23, 2018 3.550 3.550 3.450 3.450 22,248 -0.10(-2.82%)
May 22, 2018 3.800 3.800 3.450 3.550 57,210 -0.15(-4.05%)
May 21, 2018 3.800 3.800 3.550 3.700 53,434 +0.05(+1.37%)
May 18, 2018 3.700 3.800 3.600 3.650 224,987 +0.05(+1.39%)
May 17, 2018 3.500 3.650 3.450 3.600 141,521 +0.25(+7.46%)
May 16, 2018 3.500 3.500 3.350 3.350 19,194 -0.15(-4.29%)
May 15, 2018 3.450 3.500 3.400 3.500 38,748 +0.03(+0.91%)
May 14, 2018 3.450 3.575 3.400 3.468 34,087 +0.02(+0.53%)
May 11, 2018 3.400 3.550 3.400 3.450 44,131 +0.05(+1.47%)
May 10, 2018 3.500 3.550 3.400 3.400 16,048 -0.15(-4.23%)
May 09, 2018 3.750 3.750 3.500 3.550 81,065 -0.15(-4.05%)
May 08, 2018 3.400 3.748 3.400 3.700 165,034 +0.34(+10.02%)
May 07, 2018 3.400 3.400 3.300 3.363 11,606 +0.06(+1.91%)
May 04, 2018 3.350 3.400 3.300 3.300 7,951 -0.05(-1.49%)
May 03, 2018 3.350 3.375 3.350 3.350 2,238 +0.00(+0.00%)
May 02, 2018 3.250 3.400 3.250 3.350 15,447 +0.00(+0.00%)
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.