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

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2006 10.85 11.21 10.85 11.13 934,334 +0.22(+2.06%)
May 30, 2006 11.11 11.16 10.90 10.90 452,041 -0.23(-2.10%)
May 26, 2006 11.22 11.24 11.09 11.14 249,789 -0.01(-0.10%)
May 25, 2006 11.07 11.17 10.97 11.15 395,644 +0.18(+1.62%)
May 24, 2006 10.99 11.28 10.66 10.97 893,495 -0.08(-0.71%)
May 23, 2006 10.97 11.27 10.95 11.05 902,138 +0.17(+1.60%)
May 22, 2006 10.80 10.96 10.67 10.88 1,067,224 -0.02(-0.15%)
May 19, 2006 10.82 10.95 10.57 10.89 675,901 +0.18(+1.64%)
May 18, 2006 10.95 11.11 10.72 10.72 509,519 -0.23(-2.09%)
May 17, 2006 11.12 11.20 10.88 10.95 723,007 -0.35(-3.07%)
May 16, 2006 11.27 11.39 11.18 11.29 411,634 +0.02(+0.21%)
May 15, 2006 11.22 11.32 11.03 11.27 839,043 -0.20(-1.75%)
May 12, 2006 11.81 11.81 11.46 11.47 504,765 -0.40(-3.37%)
May 11, 2006 12.00 12.05 11.87 11.87 532,423 -0.18(-1.50%)
May 10, 2006 12.08 12.12 11.99 12.05 459,604 -0.06(-0.52%)
May 09, 2006 11.87 12.14 11.85 12.11 720,630 +0.22(+1.85%)
May 08, 2006 11.75 11.97 11.74 11.89 587,524 +0.08(+0.69%)
May 05, 2006 11.74 11.87 11.73 11.81 591,846 +0.13(+1.13%)
May 04, 2006 11.53 11.73 11.52 11.68 602,002 +0.17(+1.47%)
May 03, 2006 11.53 11.64 11.38 11.51 642,409 -0.06(-0.56%)
May 02, 2006 11.45 11.62 11.41 11.58 486,614 +0.04(+0.38%)
May 01, 2006 11.60 11.75 11.49 11.53 654,509 -0.05(-0.42%)
Apr 28, 2006 11.57 11.74 11.48 11.58 466,303 -0.02(-0.16%)
Apr 27, 2006 11.63 11.67 11.38 11.60 967,827 -0.03(-0.22%)
Apr 26, 2006 11.84 11.89 11.56 11.63 987,058 -0.16(-1.32%)
Apr 25, 2006 11.92 11.94 11.72 11.78 685,625 -0.12(-1.01%)
Apr 24, 2006 12.03 12.03 11.85 11.90 401,694 -0.12(-1.04%)
Apr 21, 2006 12.10 12.18 11.95 12.03 624,042 +0.02(+0.13%)
Apr 20, 2006 11.92 12.15 11.85 12.01 775,515 +0.05(+0.41%)
Apr 19, 2006 12.09 12.10 11.81 11.96 905,596 -0.13(-1.07%)
Apr 18, 2006 11.89 12.16 11.84 12.09 805,334 +0.31(+2.65%)
Apr 17, 2006 11.77 11.84 11.58 11.78 625,770 +0.00(+0.04%)
Apr 13, 2006 11.86 11.88 11.62 11.77 436,051 -0.08(-0.70%)
Apr 12, 2006 11.72 11.89 11.55 11.86 514,705 +0.14(+1.19%)
Apr 11, 2006 11.94 12.09 11.66 11.72 466,303 -0.17(-1.42%)
Apr 10, 2006 11.83 12.03 11.75 11.89 435,187 +0.06(+0.53%)
Apr 07, 2006 11.88 11.97 11.66 11.82 364,744 -0.05(-0.45%)
Apr 06, 2006 11.88 12.00 11.75 11.88 558,785 -0.12(-1.02%)
Apr 05, 2006 11.65 12.13 11.59 12.00 652,132 +0.29(+2.49%)
Apr 04, 2006 11.54 11.76 11.46 11.71 650,404 +0.14(+1.24%)
Apr 03, 2006 11.45 11.75 11.27 11.57 778,756 +0.07(+0.64%)
Mar 31, 2006 11.32 11.56 11.36 11.49 719,550 +0.17(+1.53%)
Mar 30, 2006 11.38 11.40 11.24 11.32 359,775 -0.04(-0.37%)
Mar 29, 2006 11.23 11.44 11.22 11.36 578,881 +0.12(+1.05%)
Mar 28, 2006 11.33 11.38 11.14 11.24 682,816 -0.09(-0.76%)
Mar 27, 2006 11.32 11.34 11.23 11.33 394,564 +0.00(+0.04%)
Mar 24, 2006 11.20 11.34 11.09 11.32 530,695 +0.16(+1.43%)
Mar 23, 2006 11.19 11.27 11.10 11.16 635,710 -0.03(-0.23%)
Mar 22, 2006 11.05 11.20 10.94 11.19 794,530 +0.14(+1.28%)
Mar 21, 2006 11.16 11.28 11.04 11.05 875,344 -0.12(-1.10%)
Mar 20, 2006 11.29 11.29 11.03 11.17 1,066,576 -0.12(-1.05%)
Mar 17, 2006 11.28 11.31 11.22 11.29 1,299,511 +0.06(+0.56%)
Mar 16, 2006 11.08 11.22 11.01 11.22 917,048 +0.17(+1.57%)
Mar 15, 2006 10.88 11.08 10.78 11.05 1,077,812 +0.18(+1.62%)
Mar 14, 2006 10.50 10.90 10.50 10.88 683,896 +0.39(+3.75%)
Mar 13, 2006 10.57 10.67 10.43 10.48 1,043,455 -0.03(-0.31%)
Mar 10, 2006 10.18 10.54 10.14 10.51 771,625 +0.33(+3.27%)
Mar 09, 2006 9.881 10.23 9.881 10.18 747,208 +0.31(+3.14%)
Mar 08, 2006 9.649 9.945 9.510 9.871 804,686 +0.15(+1.55%)
Mar 07, 2006 9.982 10.01 9.663 9.721 746,128 -0.31(-3.09%)
Mar 06, 2006 9.457 10.06 9.457 10.03 651,484 +0.12(+1.24%)
Mar 03, 2006 9.925 10.00 9.774 9.908 603,514 -0.02(-0.16%)
Mar 02, 2006 10.14 10.14 9.860 9.925 855,249 -0.26(-2.57%)
Mar 01, 2006 10.14 10.19 9.950 10.19 538,690 +0.10(+0.99%)
Feb 28, 2006 10.33 10.32 10.03 10.09 1,477,130 -0.25(-2.37%)
Feb 27, 2006 10.10 10.50 10.10 10.33 934,766 +0.24(+2.34%)
Feb 24, 2006 9.881 10.20 9.846 10.10 1,078,460 +0.26(+2.63%)
Feb 23, 2006 9.679 9.980 9.411 9.837 1,463,949 +0.59(+6.33%)
Feb 22, 2006 9.147 9.256 9.052 9.251 740,726 +0.16(+1.78%)
Feb 21, 2006 9.048 9.214 9.041 9.089 566,996 +0.04(+0.46%)
Feb 17, 2006 9.152 9.175 8.980 9.048 393,051 -0.09(-0.94%)
Feb 16, 2006 9.082 9.135 8.976 9.133 322,176 +0.14(+1.52%)
Feb 15, 2006 9.057 9.089 8.879 8.997 451,393 -0.05(-0.59%)
Feb 14, 2006 8.950 9.129 8.832 9.050 738,133 +0.10(+1.14%)
Feb 13, 2006 9.024 9.105 8.735 8.948 530,479 +4.38(+95.80%)
Feb 10, 2006 4.587 4.587 4.498 4.570 485,318 -0.01(-0.28%)
Feb 09, 2006 4.605 4.660 4.582 4.583 603,730 -0.02(-0.49%)
Feb 08, 2006 4.908 4.606 4.472 4.605 407,961 +0.07(+1.45%)
Feb 07, 2006 4.628 4.639 4.524 4.539 655,158 -0.09(-1.91%)
Feb 06, 2006 4.657 4.657 4.577 4.628 608,484 -0.03(-0.56%)
Feb 03, 2006 4.587 4.723 4.561 4.654 738,997 +0.07(+1.45%)
Feb 02, 2006 4.628 4.666 4.558 4.587 880,746 -0.08(-1.73%)
Feb 01, 2006 4.749 4.749 4.630 4.668 1,016,445 -0.08(-1.61%)
Jan 31, 2006 4.763 4.785 4.726 4.745 896,304 -0.02(-0.38%)
Jan 30, 2006 4.764 4.795 4.742 4.763 760,605 +0.02(+0.33%)
Jan 27, 2006 4.715 4.793 4.709 4.747 563,107 +0.05(+1.00%)
Jan 26, 2006 4.564 4.743 4.553 4.700 1,081,702 +0.14(+2.98%)
Jan 25, 2006 4.612 4.612 4.521 4.564 517,730 -0.04(-0.97%)
Jan 24, 2006 4.454 4.640 4.454 4.609 857,409 +0.17(+3.94%)
Jan 23, 2006 4.408 4.452 4.382 4.434 737,268 +0.04(+0.97%)
Jan 20, 2006 4.512 4.512 4.374 4.391 733,811 -0.11(-2.52%)
Jan 19, 2006 4.460 4.510 4.420 4.505 692,756 +0.07(+1.66%)
Jan 18, 2006 4.428 4.447 4.390 4.431 500,011 +0.00(+0.07%)
Jan 17, 2006 4.404 4.453 4.376 4.428 645,218 +0.02(+0.55%)
Jan 13, 2006 4.427 4.438 4.344 4.404 512,544 -0.02(-0.52%)
Jan 12, 2006 4.509 4.511 4.375 4.427 672,876 -0.05(-1.19%)
Jan 11, 2006 4.498 4.498 4.427 4.480 520,323 +0.01(+0.19%)
Jan 10, 2006 4.391 4.494 4.379 4.472 647,379 +0.10(+2.37%)
Jan 09, 2006 4.259 4.409 4.259 4.368 917,048 +0.12(+2.92%)
Jan 06, 2006 4.237 4.267 4.182 4.244 693,620 +0.02(+0.51%)
Jan 05, 2006 4.208 4.250 4.174 4.223 1,190,607 +0.01(+0.34%)
Jan 04, 2006 4.116 4.246 4.099 4.208 1,157,762 +0.09(+2.25%)
Jan 03, 2006 3.911 4.138 3.905 4.116 1,298,215 +0.21(+5.36%)
Dec 30, 2005 3.968 3.968 3.905 3.907 511,680 -0.06(-1.56%)
Dec 29, 2005 3.991 4.003 3.967 3.968 309,860 -0.02(-0.44%)
Dec 28, 2005 3.937 3.992 3.933 3.986 391,539 +0.06(+1.47%)
Dec 27, 2005 4.000 4.018 3.919 3.928 467,599 -0.07(-1.71%)
Dec 23, 2005 3.970 4.015 3.970 3.996 262,754 +0.03(+0.76%)
Dec 22, 2005 3.905 3.974 3.905 3.966 546,685 +0.07(+1.80%)
Dec 21, 2005 3.881 3.926 3.864 3.896 455,066 +0.02(+0.54%)
Dec 20, 2005 3.902 3.913 3.854 3.875 730,786 -0.02(-0.55%)
Dec 19, 2005 3.970 3.970 3.887 3.897 868,646 -0.07(-1.69%)
Dec 16, 2005 4.000 4.016 3.957 3.964 1,100,717 +0.01(+0.19%)
Dec 15, 2005 4.047 4.049 3.947 3.956 695,781 -0.09(-2.15%)
Dec 14, 2005 4.026 4.077 4.026 4.043 403,639 +0.01(+0.33%)
Dec 13, 2005 4.022 4.048 4.010 4.030 532,423 +0.01(+0.20%)
Dec 12, 2005 4.067 4.087 3.993 4.022 504,765 -0.05(-1.11%)
Dec 09, 2005 4.034 4.083 4.007 4.067 466,735 +0.03(+0.80%)
Dec 08, 2005 4.026 4.079 3.990 4.034 638,735 +0.01(+0.24%)
Dec 07, 2005 4.126 4.126 4.013 4.025 670,283 -0.07(-1.63%)
Dec 06, 2005 4.154 4.157 4.061 4.091 821,972 -0.06(-1.50%)
Dec 05, 2005 4.177 4.181 4.110 4.154 677,198 -0.02(-0.58%)
Dec 02, 2005 4.156 4.181 4.132 4.178 423,951 +0.02(+0.60%)
Dec 01, 2005 4.093 4.167 4.096 4.153 663,801 +0.06(+1.47%)
Nov 30, 2005 4.073 4.097 4.030 4.093 630,524 +0.06(+1.55%)
Nov 29, 2005 3.980 4.058 3.975 4.030 431,297 +0.06(+1.56%)
Nov 28, 2005 4.070 4.072 3.950 3.968 985,329 -0.09(-2.28%)
Nov 25, 2005 4.060 4.071 4.047 4.061 178,050 +0.00(+0.06%)
Nov 23, 2005 4.035 4.073 4.035 4.059 626,203 +0.02(+0.44%)
Nov 22, 2005 4.039 4.064 4.026 4.041 1,163,380 +0.00(+0.04%)
Nov 21, 2005 4.023 4.061 4.004 4.039 1,078,244 +0.02(+0.40%)
Nov 18, 2005 4.058 4.062 4.013 4.023 676,333 -0.02(-0.59%)
Nov 17, 2005 3.942 4.060 3.942 4.047 726,464 +0.11(+2.85%)
Nov 16, 2005 3.902 3.942 3.882 3.934 464,574 +0.03(+0.71%)
Nov 15, 2005 3.911 3.916 3.893 3.907 594,223 -0.00(-0.03%)
Nov 14, 2005 3.916 3.922 3.899 3.908 701,831 -0.00(-0.07%)
Nov 11, 2005 3.896 3.931 3.881 3.911 763,198 +0.02(+0.40%)
Nov 10, 2005 3.887 3.913 3.876 3.895 996,134 +0.01(+0.31%)
Nov 09, 2005 3.913 3.955 3.866 3.883 1,452,497 -0.03(-0.86%)
Nov 08, 2005 3.924 3.961 3.887 3.916 755,851 -0.02(-0.49%)
Nov 07, 2005 3.848 3.985 3.858 3.935 1,092,938 +0.09(+2.30%)
Nov 04, 2005 3.842 3.882 3.803 3.847 1,065,280 +0.02(+0.42%)
Nov 03, 2005 3.998 3.900 3.743 3.831 1,415,763 +0.12(+3.29%)
Nov 02, 2005 3.518 3.714 3.517 3.709 754,123 +0.19(+5.50%)
Nov 01, 2005 3.523 3.523 3.481 3.515 824,997 -0.01(-0.38%)
Oct 31, 2005 3.477 3.574 3.477 3.529 1,148,255 +0.05(+1.50%)
Oct 28, 2005 3.491 3.502 3.433 3.477 797,339 -0.01(-0.23%)
Oct 27, 2005 3.587 3.611 3.430 3.485 990,948 -0.02(-0.68%)
Oct 26, 2005 3.529 3.555 3.485 3.509 311,588 -0.02(-0.44%)
Oct 25, 2005 3.526 3.552 3.488 3.524 873,832 +0.01(+0.33%)
Oct 24, 2005 3.441 3.526 3.441 3.513 392,403 +0.08(+2.41%)
Oct 21, 2005 3.411 3.477 3.411 3.430 271,830 +0.02(+0.63%)
Oct 20, 2005 3.480 3.482 3.377 3.408 598,544 -0.07(-2.06%)
Oct 19, 2005 3.311 3.480 3.275 3.480 531,559 +0.17(+5.12%)
Oct 18, 2005 3.364 3.366 3.280 3.311 477,107 -0.06(-1.82%)
Oct 17, 2005 3.324 3.381 3.285 3.372 401,478 +0.05(+1.44%)
Oct 14, 2005 3.269 3.326 3.263 3.324 599,841 +0.06(+1.70%)
Oct 13, 2005 3.272 3.300 3.239 3.268 595,087 -0.00(-0.11%)
Oct 12, 2005 3.326 3.336 3.237 3.272 533,288 -0.06(-1.77%)
Oct 11, 2005 3.411 3.433 3.321 3.331 572,615 -0.07(-2.11%)
Oct 10, 2005 3.410 3.423 3.375 3.403 248,493 -0.01(-0.20%)
Oct 07, 2005 3.452 3.468 3.396 3.410 507,358 -0.03(-0.97%)
Oct 06, 2005 3.460 3.471 3.407 3.443 519,459 -0.02(-0.47%)
Oct 05, 2005 3.524 3.525 3.459 3.459 771,409 -0.06(-1.81%)
Oct 04, 2005 3.489 3.554 3.488 3.523 513,408 +0.04(+1.13%)
Oct 03, 2005 3.439 3.508 3.439 3.484 446,423 +0.05(+1.55%)
Sep 30, 2005 3.375 3.443 3.374 3.430 249,357 +0.06(+1.68%)
Sep 29, 2005 3.318 3.407 3.318 3.374 368,634 +0.06(+1.96%)
Sep 28, 2005 3.334 3.355 3.294 3.309 333,629 -0.02(-0.64%)
Sep 27, 2005 3.252 3.367 3.252 3.330 353,508 +0.08(+2.58%)
Sep 26, 2005 3.240 3.260 3.213 3.246 396,724 +0.02(+0.57%)
Sep 23, 2005 3.228 3.247 3.197 3.228 360,855 +0.00(+0.04%)
Sep 22, 2005 3.118 3.293 3.118 3.227 830,615 -0.00(-0.13%)
Sep 21, 2005 3.234 3.262 3.220 3.231 442,966 -0.01(-0.16%)
Sep 20, 2005 3.317 3.333 3.232 3.236 374,252 -0.08(-2.27%)
Sep 19, 2005 3.309 3.326 3.297 3.311 523,348 +0.01(+0.33%)
Sep 16, 2005 3.300 3.304 3.271 3.300 554,896 +0.02(+0.69%)
Sep 15, 2005 3.251 3.292 3.251 3.278 292,141 +0.02(+0.69%)
Sep 14, 2005 3.274 3.277 3.255 3.255 394,996 -0.01(-0.32%)
Sep 13, 2005 3.268 3.277 3.251 3.266 333,197 -0.00(-0.14%)
Sep 12, 2005 3.251 3.285 3.243 3.270 284,362 +0.01(+0.37%)
Sep 09, 2005 3.251 3.260 3.237 3.258 199,226 +0.01(+0.41%)
Sep 08, 2005 3.266 3.266 3.223 3.245 252,814 -0.03(-1.01%)
Sep 07, 2005 3.241 3.278 3.231 3.278 264,051 +0.03(+0.98%)
Sep 06, 2005 3.240 3.274 3.229 3.246 460,684 +0.02(+0.56%)
Sep 02, 2005 3.240 3.240 3.222 3.228 187,990 -0.01(-0.36%)
Sep 01, 2005 3.240 3.252 3.186 3.240 675,469 +0.05(+1.56%)
Aug 31, 2005 3.179 3.216 3.175 3.190 882,907 +0.01(+0.35%)
Aug 30, 2005 3.135 3.205 3.118 3.179 351,347 +0.04(+1.27%)
Aug 29, 2005 3.137 3.152 3.109 3.139 410,554 +0.01(+0.30%)
Aug 26, 2005 3.124 3.137 3.105 3.130 359,991 +0.01(+0.19%)
Aug 25, 2005 3.054 3.127 3.054 3.124 710,906 +0.07(+2.18%)
Aug 24, 2005 3.077 3.117 3.054 3.057 425,679 -0.02(-0.49%)
Aug 23, 2005 3.095 3.095 3.049 3.072 170,704 -0.02(-0.73%)
Aug 22, 2005 3.101 3.102 3.089 3.095 386,353 -0.01(-0.17%)
Aug 19, 2005 3.076 3.105 3.061 3.100 457,659 +0.02(+0.81%)
Aug 18, 2005 3.076 3.098 3.049 3.075 196,201 -0.01(-0.41%)
Aug 17, 2005 3.088 3.110 3.069 3.088 262,322 +0.01(+0.30%)
Aug 16, 2005 3.122 3.122 3.069 3.079 300,784 -0.04(-1.37%)
Aug 15, 2005 3.106 3.152 3.086 3.122 692,756 +0.01(+0.35%)
Aug 12, 2005 3.131 3.131 3.083 3.111 256,704 -0.01(-0.46%)
Aug 11, 2005 3.126 3.150 3.109 3.125 301,217 -0.00(-0.04%)
Aug 10, 2005 3.112 3.170 3.112 3.126 893,279 +0.02(+0.69%)
Aug 09, 2005 3.059 3.129 3.059 3.105 940,817 +0.05(+1.51%)
Aug 08, 2005 3.057 3.078 3.034 3.058 679,359 +0.01(+0.23%)
Aug 05, 2005 3.101 3.101 3.009 3.052 400,182 -0.04(-1.22%)
Aug 04, 2005 3.106 3.126 3.086 3.089 423,951 -0.02(-0.52%)
Aug 03, 2005 3.045 3.110 3.042 3.105 503,901 +0.06(+1.96%)
Aug 02, 2005 3.012 3.046 2.999 3.046 449,880 +0.05(+1.60%)
Aug 01, 2005 2.985 3.005 2.984 2.998 412,714 +0.02(+0.62%)
Jul 29, 2005 3.024 3.025 2.975 2.979 586,012 -0.05(-1.68%)
Jul 28, 2005 3.002 3.045 2.985 3.030 798,203 +0.09(+2.91%)
Jul 27, 2005 2.902 2.950 2.872 2.945 258,865 +0.05(+1.56%)
Jul 26, 2005 2.898 2.923 2.880 2.899 251,950 +0.01(+0.24%)
Jul 25, 2005 2.913 2.921 2.879 2.892 351,347 -0.01(-0.50%)
Jul 22, 2005 2.864 2.907 2.855 2.907 236,392 +0.05(+1.91%)
Jul 21, 2005 2.919 2.924 2.847 2.853 229,478 -0.06(-2.18%)
Jul 20, 2005 2.886 2.942 2.886 2.916 353,076 +0.03(+1.04%)
Jul 19, 2005 2.887 2.894 2.844 2.886 248,061 +0.01(+0.36%)
Jul 18, 2005 2.897 2.897 2.865 2.876 187,126 -0.02(-0.74%)
Jul 15, 2005 2.910 2.913 2.879 2.897 302,513 -0.02(-0.63%)
Jul 14, 2005 2.924 2.945 2.912 2.916 443,398 +0.00(+0.10%)
Jul 13, 2005 2.923 2.933 2.873 2.913 273,558 -0.01(-0.28%)
Jul 12, 2005 2.967 2.968 2.914 2.921 307,699 -0.05(-1.58%)
Jul 11, 2005 2.879 2.975 2.879 2.968 297,327 +0.09(+3.09%)
Jul 08, 2005 2.831 2.880 2.806 2.879 260,161 +0.05(+1.59%)
Jul 07, 2005 2.827 2.843 2.794 2.833 182,804 -0.00(-0.04%)
Jul 06, 2005 2.869 2.869 2.827 2.835 263,186 -0.04(-1.31%)
Jul 05, 2005 2.817 2.872 2.809 2.872 321,960 +0.05(+1.95%)
Jul 01, 2005 2.814 2.834 2.800 2.817 298,624 -0.01(-0.41%)
Jun 30, 2005 2.849 2.864 2.826 2.829 333,629 -0.02(-0.61%)
Jun 29, 2005 2.844 2.858 2.830 2.846 276,583 +0.01(+0.22%)
Jun 28, 2005 2.783 2.842 2.783 2.840 252,814 +0.08(+2.91%)
Jun 27, 2005 2.770 2.770 2.745 2.759 211,759 -0.01(-0.42%)
Jun 24, 2005 2.811 2.813 2.748 2.771 392,835 -0.04(-1.46%)
Jun 23, 2005 2.876 2.876 2.808 2.812 191,015 -0.06(-2.19%)
Jun 22, 2005 2.880 2.884 2.857 2.875 282,634 -0.00(-0.12%)
Jun 21, 2005 2.853 2.881 2.853 2.879 219,538 +0.03(+0.93%)
Jun 20, 2005 2.928 2.928 2.838 2.852 503,036 -0.08(-2.70%)
Jun 17, 2005 2.904 2.950 2.904 2.931 576,072 +0.04(+1.22%)
Jun 16, 2005 2.894 2.903 2.876 2.896 393,699 +0.00(+0.08%)
Jun 15, 2005 2.881 2.898 2.868 2.894 599,841 +0.02(+0.64%)
Jun 14, 2005 2.798 2.875 2.794 2.875 477,539 +0.08(+2.86%)
Jun 13, 2005 2.761 2.796 2.742 2.795 612,373 +0.04(+1.30%)
Jun 10, 2005 2.765 2.774 2.751 2.759 420,926 -0.01(-0.33%)
Jun 09, 2005 2.792 2.792 2.748 2.769 626,203 -0.02(-0.85%)
Jun 08, 2005 2.823 2.842 2.778 2.792 254,543 -0.03(-1.17%)
Jun 07, 2005 2.818 2.846 2.815 2.825 353,940 +0.01(+0.27%)
Jun 06, 2005 2.837 2.840 2.807 2.818 886,796 -0.02(-0.69%)
Jun 03, 2005 2.832 2.855 2.817 2.837 723,439 +0.00(+0.16%)
Jun 02, 2005 2.780 2.835 2.767 2.833 723,439 +0.05(+1.91%)
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.