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 )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 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, 2008 2.656 2.665 2.640 2.640 14,033 +0.04(+1.40%)
Apr 29, 2008 2.660 2.660 2.604 2.604 10,219 -0.04(-1.38%)
Apr 28, 2008 2.652 2.652 2.620 2.640 7,019 +0.00(+0.00%)
Apr 25, 2008 2.640 2.640 2.640 2.640 6,154 +0.10(+4.00%)
Apr 24, 2008 2.547 2.717 2.539 2.539 3,446 -0.01(-0.32%)
Apr 23, 2008 2.697 2.697 2.543 2.547 2,228 -0.29(-10.30%)
Apr 22, 2008 2.701 2.839 2.539 2.839 33,256 +0.29(+11.48%)
Apr 21, 2008 2.555 2.555 2.543 2.547 1,233 -0.10(-3.69%)
Apr 18, 2008 2.644 2.644 2.644 2.644 246 +0.00(+0.00%)
Apr 17, 2008 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Apr 16, 2008 2.660 2.734 2.640 2.644 23,563 -0.04(-1.36%)
Apr 15, 2008 2.725 2.725 2.681 2.681 6,401 +0.01(+0.46%)
Apr 14, 2008 2.782 2.782 2.669 2.669 6,154 -0.11(-3.95%)
Apr 11, 2008 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Apr 10, 2008 2.660 2.778 2.660 2.778 10,697 +0.06(+2.09%)
Apr 09, 2008 2.721 2.721 2.721 2.721 246 -0.00(-0.15%)
Apr 08, 2008 2.725 2.839 2.721 2.725 31,047 -0.04(-1.32%)
Apr 07, 2008 2.762 2.839 2.762 2.762 10,094 -0.04(-1.52%)
Apr 04, 2008 2.660 2.807 2.660 2.805 38,421 +0.14(+5.42%)
Apr 03, 2008 2.823 2.823 2.660 2.660 36,286 -0.16(-5.76%)
Apr 02, 2008 2.855 2.855 2.823 2.823 3,692 -0.21(-6.96%)
Apr 01, 2008 3.095 3.095 3.034 3.034 738 +0.19(+6.71%)
Mar 31, 2008 2.851 2.851 2.782 2.843 2,727 -0.17(-5.53%)
Mar 28, 2008 3.010 3.010 3.010 3.010 1,967 +0.15(+5.11%)
Mar 27, 2008 2.864 2.864 2.864 2.864 0 +0.00(+0.00%)
Mar 26, 2008 2.860 2.880 2.839 2.864 6,154 +0.00(+0.14%)
Mar 25, 2008 2.835 2.860 2.835 2.860 2,203 +0.03(+1.15%)
Mar 24, 2008 2.864 2.900 2.750 2.827 5,044 -0.27(-8.78%)
Mar 21, 2008 3.026 3.103 3.026 3.099 2,461 +0.00(+0.00%)
Mar 20, 2008 3.026 3.103 3.026 3.099 2,461 +0.23(+7.92%)
Mar 19, 2008 3.046 3.046 2.864 2.872 32,872 -0.17(-5.73%)
Mar 18, 2008 3.046 3.063 3.034 3.046 6,401 +0.04(+1.49%)
Mar 17, 2008 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Mar 14, 2008 3.059 3.059 3.002 3.002 2,368 -0.37(-10.86%)
Mar 13, 2008 3.367 3.367 3.367 3.367 0 +0.00(+0.00%)
Mar 12, 2008 3.249 3.367 3.249 3.367 7,312 +0.12(+3.62%)
Mar 11, 2008 3.213 3.258 3.095 3.249 13,799 -0.09(-2.79%)
Mar 10, 2008 3.554 3.554 3.343 3.343 5,261 -0.24(-6.80%)
Mar 07, 2008 3.595 3.607 3.587 3.587 1,723 +0.00(+0.00%)
Mar 06, 2008 3.595 3.595 3.400 3.587 4,261 -0.02(-0.56%)
Mar 05, 2008 3.266 3.611 3.266 3.607 7,878 +0.09(+2.54%)
Mar 04, 2008 3.318 3.518 3.318 3.518 5,123 -0.06(-1.59%)
Mar 03, 2008 3.298 3.627 3.176 3.574 6,937 +0.39(+12.39%)
Feb 29, 2008 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Feb 28, 2008 3.128 3.249 3.050 3.180 9,727 -0.02(-0.51%)
Feb 27, 2008 3.233 3.249 2.973 3.197 42,449 +0.17(+5.50%)
Feb 26, 2008 3.042 3.160 3.026 3.030 3,446 +0.14(+4.92%)
Feb 25, 2008 3.172 3.270 2.851 2.888 236,990 -0.19(-6.32%)
Feb 22, 2008 3.213 3.217 2.969 3.083 30,552 -0.05(-1.68%)
Feb 21, 2008 3.115 3.140 3.115 3.136 1,979 -0.18(-5.39%)
Feb 20, 2008 3.180 3.351 3.119 3.314 41,114 +0.17(+5.29%)
Feb 19, 2008 3.323 3.323 3.128 3.148 139,098 +0.05(+1.71%)
Feb 18, 2008 3.253 3.363 3.063 3.095 19,338 +0.00(+0.00%)
Feb 15, 2008 3.253 3.363 3.063 3.095 19,338 -0.09(-2.68%)
Feb 14, 2008 3.184 3.599 3.148 3.180 10,052 +0.01(+0.38%)
Feb 13, 2008 3.363 3.721 2.843 3.168 52,806 -0.56(-15.03%)
Feb 12, 2008 3.708 3.826 3.692 3.729 17,270 -0.10(-2.55%)
Feb 11, 2008 3.851 3.855 3.692 3.826 3,692 +0.08(+2.17%)
Feb 08, 2008 3.891 3.891 3.258 3.745 1,477 +0.17(+4.65%)
Feb 07, 2008 3.603 3.603 3.578 3.578 492 +0.07(+2.09%)
Feb 06, 2008 3.505 3.505 3.505 3.505 3,702 -0.04(-1.10%)
Feb 05, 2008 3.453 3.544 3.424 3.544 9,365 +0.14(+4.00%)
Feb 04, 2008 3.416 3.436 3.408 3.408 17,337 -0.03(-0.94%)
Feb 01, 2008 3.424 3.465 3.424 3.440 67,703 -0.15(-4.29%)
Jan 31, 2008 3.249 3.595 3.249 3.595 1,477 +0.20(+5.86%)
Jan 30, 2008 3.249 3.396 3.249 3.396 4,185 +0.21(+6.50%)
Jan 29, 2008 3.412 3.416 3.176 3.189 48,746 -0.12(-3.56%)
Jan 28, 2008 3.574 3.574 3.193 3.306 17,620 -0.24(-6.70%)
Jan 25, 2008 3.615 3.672 3.544 3.544 39,270 -0.38(-9.77%)
Jan 24, 2008 3.928 3.928 3.928 3.928 738 -0.08(-2.03%)
Jan 23, 2008 3.497 4.009 3.497 4.009 1,230 +0.13(+3.35%)
Jan 22, 2008 3.526 3.883 3.457 3.879 24,969 +0.23(+6.23%)
Jan 21, 2008 3.652 3.652 3.652 3.652 1,477 +0.00(+0.00%)
Jan 18, 2008 3.652 3.652 3.652 3.652 1,477 +0.05(+1.52%)
Jan 17, 2008 3.595 3.652 3.595 3.597 2,708 -0.05(-1.39%)
Jan 16, 2008 3.538 3.647 3.538 3.647 6,120 +0.02(+0.45%)
Jan 15, 2008 3.562 3.631 3.562 3.631 5,800 +0.07(+1.94%)
Jan 14, 2008 3.562 3.664 3.562 3.562 11,625 +0.02(+0.57%)
Jan 11, 2008 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 10, 2008 3.542 3.542 3.542 3.542 492 -0.10(-2.68%)
Jan 09, 2008 3.643 3.643 3.639 3.639 738 -0.11(-2.82%)
Jan 08, 2008 3.855 3.855 3.741 3.745 3,446 -0.09(-2.23%)
Jan 07, 2008 3.991 3.993 3.830 3.830 115,628 +0.19(+5.25%)
Jan 04, 2008 3.615 3.855 3.615 3.639 4,923 -0.22(-5.68%)
Jan 03, 2008 3.806 3.859 3.806 3.859 17,726 +0.15(+4.05%)
Jan 02, 2008 3.818 3.818 3.542 3.708 50,022 -0.34(-8.33%)
Jan 01, 2008 3.952 4.180 3.708 4.046 20,926 +0.00(+0.00%)
Dec 31, 2007 3.952 4.180 3.708 4.046 20,926 -0.02(-0.40%)
Dec 28, 2007 3.769 4.062 3.769 4.062 14,099 +0.32(+8.70%)
Dec 27, 2007 3.725 3.737 3.721 3.737 2,200 -0.02(-0.54%)
Dec 26, 2007 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Dec 24, 2007 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Dec 21, 2007 3.903 3.936 3.757 3.757 9,101 -0.22(-5.52%)
Dec 20, 2007 4.062 4.062 3.769 3.977 22,753 -0.09(-2.10%)
Dec 19, 2007 4.062 4.066 4.062 4.062 4,923 +0.00(+0.00%)
Dec 18, 2007 4.062 4.062 4.009 4.062 19,572 -0.10(-2.44%)
Dec 17, 2007 4.021 4.464 4.021 4.163 20,549 +0.00(+0.00%)
Dec 14, 2007 4.062 4.163 4.062 4.163 2,708 +0.02(+0.39%)
Dec 13, 2007 4.163 4.326 3.798 4.147 39,748 -0.04(-0.89%)
Dec 12, 2007 4.163 4.184 4.163 4.184 7,110 +0.03(+0.70%)
Dec 11, 2007 4.306 4.310 4.062 4.155 19,936 +0.05(+1.29%)
Dec 10, 2007 4.102 4.269 4.102 4.102 3,200 +0.08(+1.92%)
Dec 07, 2007 4.155 4.155 3.838 4.025 86,023 +0.03(+0.81%)
Dec 06, 2007 4.085 4.163 3.668 3.993 20,005 -0.07(-1.70%)
Dec 05, 2007 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Dec 04, 2007 3.956 4.265 3.956 4.062 95,679 +0.18(+4.60%)
Dec 03, 2007 4.695 4.769 3.749 3.883 23,775 -0.93(-19.39%)
Nov 30, 2007 3.920 4.817 3.920 4.817 23,903 +0.84(+21.14%)
Nov 29, 2007 3.920 4.041 3.786 3.977 4,554 -0.13(-3.07%)
Nov 28, 2007 3.956 4.143 3.757 4.102 13,688 +0.16(+4.02%)
Nov 27, 2007 4.058 4.062 3.944 3.944 7,878 -0.02(-0.51%)
Nov 26, 2007 3.964 3.964 3.964 3.964 1,974 +0.02(+0.51%)
Nov 23, 2007 3.989 4.066 3.944 3.944 6,287 -0.10(-2.41%)
Nov 21, 2007 3.960 4.208 3.944 4.041 5,908 +0.08(+2.05%)
Nov 20, 2007 3.944 3.977 3.944 3.960 10,364 -0.30(-7.14%)
Nov 19, 2007 4.354 4.354 4.062 4.265 11,423 +0.00(+0.00%)
Nov 16, 2007 4.265 4.265 4.265 4.265 2,708 +0.14(+3.43%)
Nov 15, 2007 4.066 4.124 4.066 4.124 1,743 +0.00(+0.12%)
Nov 14, 2007 4.415 4.431 4.050 4.119 18,710 +0.17(+4.43%)
Nov 13, 2007 4.102 4.123 3.944 3.944 17,339 -0.11(-2.71%)
Nov 12, 2007 4.874 4.874 3.968 4.054 2,132 -0.15(-3.67%)
Nov 09, 2007 4.151 4.265 3.924 4.208 15,510 -0.02(-0.48%)
Nov 08, 2007 4.293 4.301 4.228 4.228 5,192 +0.06(+1.36%)
Nov 07, 2007 4.529 4.570 4.143 4.171 64,011 -0.37(-8.22%)
Nov 06, 2007 4.671 4.825 4.265 4.545 65,633 -0.15(-3.10%)
Nov 05, 2007 4.671 4.691 4.671 4.691 1,230 +0.02(+0.42%)
Nov 02, 2007 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Nov 01, 2007 4.874 4.905 4.671 4.671 71,032 -0.07(-1.54%)
Oct 31, 2007 4.691 4.834 4.691 4.744 5,416 +0.06(+1.21%)
Oct 30, 2007 4.834 4.834 4.671 4.687 11,184 -0.05(-1.03%)
Oct 29, 2007 4.858 4.874 4.671 4.736 8,584 -0.02(-0.34%)
Oct 26, 2007 4.610 4.854 4.597 4.752 22,401 +0.08(+1.68%)
Oct 25, 2007 4.675 4.675 4.674 4.674 738 -0.09(-1.98%)
Oct 24, 2007 4.972 5.073 4.602 4.769 2,708 -0.20(-4.08%)
Oct 23, 2007 4.557 5.029 4.557 4.972 6,580 +0.38(+8.32%)
Oct 22, 2007 4.708 5.049 4.590 4.590 19,695 -0.21(-4.32%)
Oct 19, 2007 4.695 4.797 4.695 4.797 4,185 -0.02(-0.42%)
Oct 18, 2007 4.695 4.817 4.695 4.817 1,846 +0.04(+0.76%)
Oct 17, 2007 4.874 4.935 4.760 4.781 8,087 -0.09(-1.92%)
Oct 16, 2007 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Oct 15, 2007 4.878 4.878 4.874 4.874 2,582 -0.22(-4.38%)
Oct 12, 2007 5.098 5.098 5.098 5.098 0 +0.00(+0.00%)
Oct 11, 2007 5.098 5.098 5.098 5.098 0 +0.00(+0.00%)
Oct 10, 2007 5.098 5.496 4.777 5.098 15,818 +0.02(+0.48%)
Oct 09, 2007 4.752 5.073 4.752 5.073 3,692 +0.32(+6.75%)
Oct 08, 2007 4.671 4.752 4.671 4.752 39,841 +0.00(+0.00%)
Oct 05, 2007 4.671 4.752 4.671 4.752 4,185 +0.04(+0.86%)
Oct 04, 2007 4.776 4.870 4.712 4.712 4,426 -0.04(-0.85%)
Oct 03, 2007 4.762 4.793 4.712 4.752 26,941 +0.00(+0.00%)
Oct 02, 2007 4.874 4.874 4.752 4.752 30,749 +0.00(+0.00%)
Oct 01, 2007 4.907 4.907 4.752 4.752 3,200 -0.05(-1.02%)
Sep 28, 2007 4.874 4.939 4.752 4.801 7,607 +0.07(+1.46%)
Sep 27, 2007 4.732 4.732 4.732 4.732 0 +0.00(+0.00%)
Sep 26, 2007 4.789 4.821 4.732 4.732 13,811 -0.14(-2.92%)
Sep 25, 2007 4.943 4.951 4.805 4.874 14,052 +0.00(+0.00%)
Sep 24, 2007 5.061 5.061 4.874 4.874 2,708 -0.16(-3.23%)
Sep 21, 2007 5.061 5.061 5.037 5.037 738 +0.30(+6.44%)
Sep 20, 2007 4.732 4.980 4.732 4.732 25,616 -0.05(-1.02%)
Sep 19, 2007 4.716 4.874 4.671 4.781 10,364 +0.15(+3.25%)
Sep 18, 2007 4.894 4.894 4.598 4.630 50,157 -0.18(-3.80%)
Sep 17, 2007 4.834 4.915 4.813 4.813 3,077 -0.18(-3.66%)
Sep 14, 2007 5.276 5.276 4.976 4.996 16,344 -0.18(-3.53%)
Sep 13, 2007 5.280 5.280 5.179 5.179 12,432 -0.11(-2.00%)
Sep 12, 2007 5.284 5.297 5.284 5.284 7,139 -0.20(-3.70%)
Sep 11, 2007 5.487 5.569 5.487 5.487 4,185 -0.04(-0.66%)
Sep 10, 2007 5.561 5.561 5.483 5.524 11,152 -0.18(-3.13%)
Sep 07, 2007 5.622 5.705 5.605 5.703 145,962 -0.15(-2.50%)
Sep 06, 2007 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Sep 05, 2007 5.605 5.890 5.605 5.849 17,881 -0.16(-2.64%)
Sep 04, 2007 5.805 6.109 5.805 6.007 984 +0.32(+5.64%)
Aug 31, 2007 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Aug 30, 2007 6.056 6.056 5.585 5.687 5,908 +0.12(+2.19%)
Aug 29, 2007 5.666 5.695 5.552 5.565 93,675 -0.13(-2.28%)
Aug 28, 2007 5.829 5.829 5.589 5.695 21,911 -0.19(-3.24%)
Aug 27, 2007 5.861 6.133 5.861 5.886 14,102 +0.16(+2.84%)
Aug 24, 2007 5.971 5.971 5.723 5.723 3,692 -0.31(-5.18%)
Aug 23, 2007 5.630 6.133 5.601 6.036 28,819 +0.56(+10.16%)
Aug 22, 2007 5.341 5.585 5.187 5.479 15,576 +0.14(+2.66%)
Aug 21, 2007 5.293 5.452 5.280 5.337 35,206 -0.04(-0.76%)
Aug 20, 2007 5.366 5.483 5.301 5.378 36,973 +0.01(+0.23%)
Aug 17, 2007 6.093 6.093 5.341 5.366 30,163 -0.61(-10.20%)
Aug 16, 2007 6.296 6.296 5.971 5.975 14,439 -0.30(-4.80%)
Aug 15, 2007 6.259 6.377 6.259 6.276 7,922 -0.25(-3.79%)
Aug 14, 2007 6.682 6.682 6.320 6.523 4,411 -0.18(-2.67%)
Aug 13, 2007 6.870 6.986 6.552 6.702 7,412 -0.34(-4.79%)
Aug 10, 2007 6.844 7.039 6.767 7.039 8,863 +0.45(+6.84%)
Aug 09, 2007 6.381 7.027 6.381 6.588 9,352 +0.30(+4.85%)
Aug 08, 2007 6.840 6.852 6.284 6.284 6,647 -0.55(-8.03%)
Aug 07, 2007 6.661 6.864 6.590 6.832 11,999 +0.17(+2.56%)
Aug 06, 2007 6.389 7.072 6.389 6.661 49,943 +0.40(+6.36%)
Aug 03, 2007 6.263 6.601 6.247 6.263 7,262 -0.31(-4.70%)
Aug 02, 2007 6.702 6.702 6.499 6.572 6,893 -0.17(-2.47%)
Aug 01, 2007 6.580 6.824 6.580 6.739 4,923 -0.01(-0.12%)
Jul 31, 2007 6.515 6.978 6.515 6.747 15,911 +0.06(+0.85%)
Jul 30, 2007 6.523 6.690 6.523 6.690 6,154 -0.09(-1.32%)
Jul 27, 2007 6.763 6.779 6.645 6.779 11,497 +0.10(+1.46%)
Jul 26, 2007 6.507 6.739 6.507 6.682 9,645 +0.05(+0.80%)
Jul 25, 2007 6.881 7.047 6.588 6.629 28,765 -0.25(-3.66%)
Jul 24, 2007 6.942 7.051 6.881 6.881 16,465 +0.01(+0.12%)
Jul 23, 2007 7.327 7.327 6.869 6.873 16,177 -0.43(-5.84%)
Jul 20, 2007 7.035 7.425 6.824 7.299 21,985 +0.52(+7.60%)
Jul 19, 2007 6.974 6.974 6.678 6.783 6,401 +0.11(+1.64%)
Jul 18, 2007 6.966 7.047 6.600 6.674 18,432 -0.37(-5.19%)
Jul 17, 2007 7.319 7.327 6.982 7.039 42,889 -0.24(-3.35%)
Jul 16, 2007 7.068 7.283 7.068 7.283 15,791 +0.07(+0.96%)
Jul 13, 2007 7.108 7.433 7.055 7.214 40,420 +0.25(+3.56%)
Jul 12, 2007 6.954 7.027 6.791 6.966 34,428 +0.15(+2.20%)
Jul 11, 2007 6.657 6.931 6.657 6.816 19,080 -0.10(-1.41%)
Jul 10, 2007 6.479 6.913 6.385 6.913 58,968 +0.46(+7.18%)
Jul 09, 2007 6.044 6.450 6.044 6.450 10,473 +0.35(+5.73%)
Jul 06, 2007 6.101 6.101 6.101 6.101 0 +0.00(+0.00%)
Jul 05, 2007 6.182 6.405 6.089 6.101 18,521 -0.27(-4.21%)
Jul 03, 2007 6.097 6.456 6.028 6.369 17,952 +0.04(+0.58%)
Jul 02, 2007 6.263 6.458 6.263 6.332 20,409 -0.07(-1.08%)
Jun 29, 2007 6.300 6.446 6.300 6.401 1,969 +0.02(+0.32%)
Jun 28, 2007 6.280 6.454 6.280 6.381 10,586 +0.15(+2.48%)
Jun 27, 2007 6.340 6.361 6.032 6.227 15,276 -0.04(-0.71%)
Jun 26, 2007 6.426 6.479 6.235 6.271 8,843 -0.21(-3.26%)
Jun 25, 2007 6.462 6.596 6.385 6.483 118,459 -0.01(-0.13%)
Jun 22, 2007 6.284 6.596 5.995 6.491 27,761 +0.21(+3.30%)
Jun 21, 2007 6.304 6.454 5.845 6.284 148,953 +0.22(+3.62%)
Jun 20, 2007 5.910 6.381 5.910 6.064 20,926 +0.22(+3.77%)
Jun 19, 2007 5.800 5.930 5.800 5.844 5,170 +0.10(+1.68%)
Jun 18, 2007 5.756 5.865 5.727 5.747 16,248 -0.14(-2.41%)
Jun 15, 2007 5.768 5.983 5.768 5.890 9,847 +0.17(+3.06%)
Jun 14, 2007 5.695 5.881 5.504 5.715 7,385 -0.08(-1.40%)
Jun 13, 2007 5.890 5.991 5.609 5.796 16,002 -0.13(-2.26%)
Jun 12, 2007 5.930 6.109 5.788 5.930 16,495 +0.00(+0.00%)
Jun 11, 2007 5.853 5.987 5.853 5.930 5,972 -0.04(-0.68%)
Jun 08, 2007 6.048 6.389 5.930 5.971 18,710 -0.57(-8.70%)
Jun 07, 2007 5.934 6.694 5.934 6.540 17,883 +0.47(+7.69%)
Jun 06, 2007 5.922 6.190 5.650 6.072 19,417 +0.26(+4.55%)
Jun 05, 2007 5.723 7.551 5.626 5.808 33,374 +0.11(+1.92%)
Jun 04, 2007 5.902 5.902 5.528 5.699 9,375 +0.16(+2.86%)
Jun 01, 2007 5.504 5.768 5.504 5.540 10,372 +0.02(+0.37%)
May 31, 2007 5.699 5.942 5.483 5.520 23,400 -0.14(-2.51%)
May 30, 2007 5.463 5.687 5.402 5.662 21,982 +0.20(+3.64%)
May 29, 2007 5.423 5.463 5.382 5.463 14,237 +0.04(+0.75%)
May 25, 2007 5.418 5.479 5.418 5.423 18,403 +0.01(+0.15%)
May 24, 2007 5.479 5.479 5.414 5.414 9,040 -0.01(-0.15%)
May 23, 2007 5.479 5.479 5.280 5.423 16,372 +0.04(+0.75%)
May 22, 2007 4.947 5.431 4.947 5.382 38,175 +0.11(+2.08%)
May 21, 2007 5.215 5.423 4.838 5.272 7,755 +0.24(+4.85%)
May 18, 2007 5.280 5.280 4.293 5.029 61,056 -0.22(-4.11%)
May 17, 2007 5.167 5.317 5.163 5.244 44,285 +0.09(+1.73%)
May 16, 2007 4.878 5.240 4.878 5.154 16,278 +0.09(+1.85%)
May 15, 2007 5.000 5.061 5.000 5.061 2,708 +0.03(+0.56%)
May 14, 2007 5.033 5.033 5.033 5.033 672 -0.05(-0.96%)
May 11, 2007 5.077 5.102 4.955 5.081 3,205 +0.13(+2.71%)
May 10, 2007 4.996 5.024 4.874 4.947 8,444 -0.09(-1.69%)
May 09, 2007 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
May 08, 2007 4.894 5.033 4.817 5.033 3,015 -0.02(-0.48%)
May 07, 2007 4.992 5.077 4.951 5.057 2,956 -0.06(-1.19%)
May 04, 2007 4.964 5.118 4.805 5.118 984 +0.12(+2.44%)
May 03, 2007 4.712 4.996 4.712 4.996 11,034 +0.20(+4.24%)
May 02, 2007 4.911 4.911 4.554 4.793 10,347 +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.