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

Orbcomm Inc (NQ: ORBC )

N/A UNCHANGED
Last Price Updated: 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 30, 2008 6.250 6.360 6.140 6.190 169,014 -0.04(-0.64%)
May 29, 2008 6.160 6.430 6.130 6.230 143,642 +0.05(+0.81%)
May 28, 2008 6.050 6.480 6.030 6.180 104,796 +0.13(+2.15%)
May 27, 2008 5.860 6.050 5.850 6.050 104,757 +0.17(+2.89%)
May 26, 2008 5.950 5.980 5.750 5.880 31,266 +0.00(+0.00%)
May 23, 2008 5.950 5.980 5.750 5.880 31,266 -0.07(-1.18%)
May 22, 2008 6.150 6.150 5.800 5.950 118,476 -0.18(-2.94%)
May 21, 2008 6.150 6.150 6.050 6.130 87,779 +0.00(+0.00%)
May 20, 2008 6.260 6.396 6.110 6.130 104,832 -0.18(-2.85%)
May 19, 2008 6.660 6.730 6.250 6.310 132,715 -0.37(-5.54%)
May 16, 2008 6.450 6.730 6.210 6.680 111,404 +0.31(+4.87%)
May 15, 2008 6.480 6.870 6.340 6.370 391,353 -0.05(-0.78%)
May 14, 2008 6.180 6.470 5.850 6.420 191,495 +0.23(+3.72%)
May 13, 2008 5.490 6.210 5.250 6.190 231,854 +0.70(+12.75%)
May 12, 2008 5.330 5.545 5.290 5.490 125,998 +0.16(+3.00%)
May 09, 2008 5.360 5.500 5.300 5.330 118,513 -0.20(-3.62%)
May 08, 2008 5.480 5.600 5.460 5.530 89,300 +0.07(+1.28%)
May 07, 2008 5.840 5.910 5.410 5.460 66,728 -0.33(-5.70%)
May 06, 2008 5.830 5.860 5.590 5.790 72,288 -0.09(-1.53%)
May 05, 2008 5.860 6.060 5.530 5.880 113,822 -0.03(-0.51%)
May 02, 2008 6.150 6.210 5.850 5.910 152,012 -0.20(-3.27%)
May 01, 2008 5.900 6.300 5.900 6.110 66,016 +0.22(+3.74%)
Apr 30, 2008 6.150 6.210 5.760 5.890 83,258 -0.23(-3.76%)
Apr 29, 2008 6.180 6.300 6.040 6.120 75,298 -0.05(-0.81%)
Apr 28, 2008 5.850 6.500 5.740 6.170 184,144 +0.29(+4.93%)
Apr 25, 2008 5.820 6.090 5.490 5.880 152,117 +0.07(+1.20%)
Apr 24, 2008 5.610 6.000 5.470 5.810 76,404 +0.17(+3.01%)
Apr 23, 2008 5.500 5.670 5.320 5.640 44,175 +0.17(+3.11%)
Apr 22, 2008 5.690 5.690 5.260 5.470 71,497 -0.26(-4.54%)
Apr 21, 2008 5.410 5.840 5.400 5.730 89,636 +0.27(+4.95%)
Apr 18, 2008 5.200 5.630 5.180 5.460 304,877 +0.29(+5.61%)
Apr 17, 2008 5.490 5.660 5.120 5.170 90,624 -0.28(-5.14%)
Apr 16, 2008 5.210 5.790 5.210 5.450 145,303 +0.29(+5.62%)
Apr 15, 2008 5.200 5.320 5.140 5.160 125,190 -0.04(-0.77%)
Apr 14, 2008 5.360 5.500 5.090 5.200 117,149 -0.10(-1.89%)
Apr 11, 2008 5.250 5.500 5.250 5.300 102,306 -0.08(-1.49%)
Apr 10, 2008 5.290 5.440 5.230 5.380 189,537 +0.07(+1.32%)
Apr 09, 2008 5.310 5.490 5.250 5.310 127,810 +0.00(+0.00%)
Apr 08, 2008 5.200 5.310 5.130 5.310 141,789 +0.06(+1.14%)
Apr 07, 2008 4.910 5.310 4.860 5.250 167,046 +0.36(+7.36%)
Apr 04, 2008 4.950 5.030 4.750 4.890 192,044 -0.05(-1.01%)
Apr 03, 2008 4.930 5.170 4.700 4.940 220,562 -0.03(-0.60%)
Apr 02, 2008 5.110 5.400 4.900 4.970 291,953 -0.03(-0.60%)
Apr 01, 2008 5.200 5.200 4.960 5.000 191,287 +0.04(+0.81%)
Mar 31, 2008 5.160 5.170 4.950 4.960 189,022 -0.17(-3.31%)
Mar 28, 2008 5.260 5.330 5.100 5.130 85,146 -0.15(-2.84%)
Mar 27, 2008 5.270 5.420 5.190 5.280 108,932 -0.08(-1.49%)
Mar 26, 2008 5.360 5.490 5.260 5.360 124,669 -0.05(-0.92%)
Mar 25, 2008 5.450 5.450 5.260 5.410 115,860 -0.02(-0.37%)
Mar 24, 2008 5.470 5.470 5.180 5.430 214,618 +0.04(+0.74%)
Mar 21, 2008 5.300 5.500 4.930 5.390 528,341 +0.00(+0.00%)
Mar 20, 2008 5.300 5.500 4.930 5.390 528,341 +0.32(+6.31%)
Mar 19, 2008 4.970 5.290 4.920 5.070 156,063 +0.15(+3.05%)
Mar 18, 2008 4.840 5.000 4.730 4.920 148,673 +0.12(+2.50%)
Mar 17, 2008 4.870 5.130 4.710 4.800 124,541 -0.19(-3.81%)
Mar 14, 2008 5.250 5.270 4.980 4.990 132,931 -0.20(-3.85%)
Mar 13, 2008 4.910 5.330 4.750 5.190 124,273 +0.09(+1.76%)
Mar 12, 2008 5.540 5.600 5.040 5.100 243,149 -0.40(-7.27%)
Mar 11, 2008 4.990 5.840 4.730 5.500 256,468 +0.68(+14.11%)
Mar 10, 2008 4.550 4.950 4.550 4.820 221,351 +0.22(+4.78%)
Mar 07, 2008 4.750 4.870 4.490 4.600 221,910 -0.21(-4.37%)
Mar 06, 2008 5.000 5.130 4.770 4.810 92,133 -0.21(-4.18%)
Mar 05, 2008 5.580 5.580 4.900 5.020 224,722 -0.51(-9.22%)
Mar 04, 2008 5.310 5.530 5.250 5.530 154,200 +0.10(+1.84%)
Mar 03, 2008 5.690 5.860 5.280 5.430 199,371 -0.27(-4.74%)
Feb 29, 2008 5.720 5.970 5.670 5.700 110,771 -0.10(-1.72%)
Feb 28, 2008 6.030 6.080 5.740 5.800 87,061 -0.29(-4.76%)
Feb 27, 2008 5.990 6.370 5.930 6.090 145,394 +0.03(+0.50%)
Feb 26, 2008 5.650 6.090 5.500 6.060 198,680 +0.36(+6.32%)
Feb 25, 2008 5.590 5.720 5.590 5.700 179,174 +0.09(+1.60%)
Feb 22, 2008 5.650 5.690 5.500 5.610 207,646 -0.03(-0.53%)
Feb 21, 2008 5.720 5.750 5.640 5.640 102,845 -0.06(-1.05%)
Feb 20, 2008 5.690 5.740 5.419 5.700 108,777 -0.05(-0.87%)
Feb 19, 2008 5.750 5.860 5.680 5.750 70,119 +0.03(+0.52%)
Feb 18, 2008 5.710 5.800 5.660 5.720 76,941 +0.00(+0.00%)
Feb 15, 2008 5.710 5.800 5.660 5.720 76,941 -0.03(-0.52%)
Feb 14, 2008 5.700 6.180 5.680 5.750 121,530 +0.09(+1.59%)
Feb 13, 2008 5.520 5.680 5.370 5.660 138,577 +0.20(+3.66%)
Feb 12, 2008 5.350 5.730 5.350 5.460 128,512 +0.15(+2.82%)
Feb 11, 2008 5.460 5.660 5.060 5.310 153,939 -0.40(-7.01%)
Feb 08, 2008 5.730 5.800 5.600 5.710 148,265 -0.06(-1.04%)
Feb 07, 2008 5.690 5.770 5.440 5.770 181,419 +0.06(+1.05%)
Feb 06, 2008 5.140 5.940 5.030 5.710 252,658 +0.62(+12.18%)
Feb 05, 2008 4.700 5.190 4.620 5.090 224,179 +0.27(+5.60%)
Feb 04, 2008 4.910 4.910 4.750 4.820 175,056 -0.07(-1.43%)
Feb 01, 2008 4.990 5.100 4.650 4.890 206,849 -0.07(-1.41%)
Jan 31, 2008 4.450 5.200 4.450 4.960 233,073 +0.44(+9.73%)
Jan 30, 2008 4.700 4.770 4.510 4.520 158,043 -0.20(-4.24%)
Jan 29, 2008 4.850 4.850 4.610 4.720 146,452 -0.11(-2.28%)
Jan 28, 2008 4.950 5.230 4.770 4.830 94,599 -0.12(-2.42%)
Jan 25, 2008 5.120 5.230 4.870 4.950 71,179 -0.11(-2.17%)
Jan 24, 2008 5.490 5.490 4.840 5.060 189,059 -0.43(-7.83%)
Jan 23, 2008 4.410 5.840 4.240 5.490 459,882 +0.97(+21.46%)
Jan 22, 2008 4.440 4.640 4.180 4.520 104,582 -0.10(-2.16%)
Jan 21, 2008 4.790 4.870 4.180 4.620 330,074 +0.00(+0.00%)
Jan 18, 2008 4.790 4.870 4.180 4.620 330,074 -0.16(-3.35%)
Jan 17, 2008 5.010 5.160 4.700 4.780 145,796 -0.22(-4.40%)
Jan 16, 2008 4.830 5.170 4.830 5.000 121,647 +0.10(+2.04%)
Jan 15, 2008 4.910 4.950 4.430 4.900 278,639 -0.11(-2.20%)
Jan 14, 2008 4.410 5.230 4.410 5.010 457,019 +0.61(+13.86%)
Jan 11, 2008 4.900 4.920 4.250 4.400 304,619 -0.52(-10.57%)
Jan 10, 2008 4.370 4.970 4.310 4.920 338,066 +0.51(+11.56%)
Jan 09, 2008 4.590 4.680 4.350 4.410 606,193 -0.20(-4.34%)
Jan 08, 2008 4.820 5.120 4.570 4.610 799,972 -0.29(-5.92%)
Jan 07, 2008 5.500 5.740 4.860 4.900 2,407,888 -0.88(-15.22%)
Jan 04, 2008 6.150 6.220 5.750 5.780 470,756 -0.44(-7.07%)
Jan 03, 2008 6.320 6.320 6.130 6.220 313,324 -0.07(-1.11%)
Jan 02, 2008 6.280 6.380 6.170 6.290 344,079 +0.00(+0.00%)
Jan 01, 2008 6.250 6.340 6.210 6.290 626,157 +0.00(+0.00%)
Dec 31, 2007 6.250 6.340 6.210 6.290 626,157 +0.04(+0.64%)
Dec 28, 2007 6.380 6.400 6.250 6.250 247,561 -0.03(-0.48%)
Dec 27, 2007 6.400 6.410 6.260 6.280 276,060 -0.12(-1.88%)
Dec 26, 2007 6.320 6.450 6.230 6.400 279,948 +0.00(+0.00%)
Dec 24, 2007 6.430 6.480 6.320 6.400 120,483 +0.00(+0.00%)
Dec 21, 2007 6.460 6.500 6.310 6.400 726,471 +0.00(+0.00%)
Dec 20, 2007 6.490 6.520 6.250 6.400 688,007 -0.01(-0.16%)
Dec 19, 2007 6.600 6.610 6.400 6.410 538,346 -0.13(-1.99%)
Dec 18, 2007 6.570 6.660 6.460 6.540 488,500 +0.04(+0.62%)
Dec 17, 2007 6.640 6.710 6.470 6.500 351,119 -0.17(-2.55%)
Dec 14, 2007 6.390 6.720 6.390 6.670 341,787 +0.18(+2.77%)
Dec 13, 2007 6.920 7.100 6.360 6.490 1,961,404 -0.50(-7.15%)
Dec 12, 2007 7.140 7.200 6.940 6.990 241,367 +0.05(+0.72%)
Dec 11, 2007 7.170 7.200 6.940 6.940 243,264 -0.18(-2.53%)
Dec 10, 2007 7.460 7.500 7.000 7.120 506,571 -0.25(-3.39%)
Dec 07, 2007 7.550 7.550 7.280 7.370 1,228,775 -0.18(-2.38%)
Dec 06, 2007 7.430 7.560 7.360 7.550 182,408 +0.09(+1.21%)
Dec 05, 2007 7.520 7.560 7.340 7.460 111,434 +0.08(+1.08%)
Dec 04, 2007 7.360 7.530 7.220 7.380 173,636 -0.06(-0.81%)
Dec 03, 2007 7.820 7.850 7.390 7.440 229,322 -0.35(-4.49%)
Nov 30, 2007 7.430 7.870 7.400 7.790 265,589 +0.48(+6.57%)
Nov 29, 2007 6.730 7.430 6.730 7.310 250,964 +0.54(+7.98%)
Nov 28, 2007 6.590 6.900 6.420 6.770 434,298 +0.26(+3.99%)
Nov 27, 2007 6.470 6.620 6.270 6.510 256,193 +0.07(+1.09%)
Nov 26, 2007 6.690 6.780 6.390 6.440 252,680 -0.27(-4.02%)
Nov 23, 2007 6.450 6.780 6.390 6.710 88,537 +0.26(+4.03%)
Nov 21, 2007 6.420 6.540 6.350 6.450 185,406 +0.01(+0.16%)
Nov 20, 2007 6.520 6.800 6.140 6.440 184,494 -0.09(-1.38%)
Nov 19, 2007 6.570 6.620 6.380 6.530 211,310 -0.12(-1.80%)
Nov 16, 2007 6.520 7.000 6.500 6.650 786,562 +0.15(+2.31%)
Nov 15, 2007 6.540 6.870 6.380 6.500 299,149 -0.02(-0.31%)
Nov 14, 2007 6.400 7.340 6.400 6.520 720,157 +0.14(+2.19%)
Nov 13, 2007 6.190 6.840 6.190 6.380 1,065,236 +0.36(+5.98%)
Nov 12, 2007 6.500 6.500 5.990 6.020 563,951 -0.39(-6.08%)
Nov 09, 2007 7.010 7.090 6.280 6.410 793,964 -0.70(-9.85%)
Nov 08, 2007 7.580 7.640 7.000 7.110 301,862 -0.37(-4.95%)
Nov 07, 2007 8.070 8.120 7.190 7.480 448,826 -0.70(-8.56%)
Nov 06, 2007 8.160 8.230 8.040 8.180 251,803 +0.01(+0.12%)
Nov 05, 2007 8.060 8.240 8.000 8.170 206,752 -0.03(-0.37%)
Nov 02, 2007 8.050 8.240 7.960 8.200 285,071 +0.22(+2.76%)
Nov 01, 2007 8.160 8.330 7.950 7.980 334,142 -0.27(-3.27%)
Oct 31, 2007 8.100 8.370 8.050 8.250 326,869 +0.15(+1.85%)
Oct 30, 2007 8.100 8.200 8.050 8.100 279,287 -0.01(-0.12%)
Oct 29, 2007 7.960 8.150 7.810 8.110 297,861 +0.22(+2.79%)
Oct 26, 2007 7.260 7.910 7.250 7.890 218,633 +0.72(+10.04%)
Oct 25, 2007 7.440 7.690 7.100 7.170 203,245 -0.23(-3.11%)
Oct 24, 2007 7.700 7.720 7.380 7.400 220,268 -0.31(-4.02%)
Oct 23, 2007 7.750 7.880 7.650 7.710 152,836 +0.00(+0.00%)
Oct 22, 2007 7.660 7.820 7.590 7.710 164,300 +0.00(+0.00%)
Oct 19, 2007 8.100 8.190 7.690 7.710 186,375 -0.39(-4.81%)
Oct 18, 2007 8.130 8.200 8.040 8.100 119,642 -0.06(-0.74%)
Oct 17, 2007 8.300 8.340 8.050 8.160 109,585 -0.02(-0.24%)
Oct 16, 2007 8.140 8.340 8.090 8.180 128,196 +0.00(+0.00%)
Oct 15, 2007 8.470 8.470 8.080 8.180 198,298 -0.22(-2.62%)
Oct 12, 2007 8.340 9.460 8.130 8.400 544,993 +0.09(+1.08%)
Oct 11, 2007 8.750 8.940 8.150 8.310 201,184 -0.35(-4.04%)
Oct 10, 2007 8.530 8.860 8.460 8.660 356,140 +0.15(+1.76%)
Oct 09, 2007 8.300 8.770 8.140 8.510 339,989 +0.30(+3.65%)
Oct 08, 2007 8.350 8.390 8.100 8.210 284,945 -0.10(-1.20%)
Oct 05, 2007 7.930 8.700 7.820 8.310 797,403 +0.45(+5.73%)
Oct 04, 2007 8.140 8.370 7.780 7.860 937,622 -0.24(-2.96%)
Oct 03, 2007 8.110 8.240 7.870 8.100 168,492 -0.04(-0.49%)
Oct 02, 2007 7.880 8.260 7.880 8.140 433,090 +0.26(+3.30%)
Oct 01, 2007 7.500 7.940 7.500 7.880 313,436 +0.35(+4.65%)
Sep 28, 2007 7.670 7.750 7.530 7.530 273,199 -0.16(-2.08%)
Sep 27, 2007 7.500 7.950 7.300 7.690 216,815 +0.19(+2.53%)
Sep 26, 2007 7.500 7.530 7.110 7.500 194,917 +0.01(+0.13%)
Sep 25, 2007 7.760 7.830 7.480 7.490 267,046 -0.38(-4.83%)
Sep 24, 2007 7.970 7.990 7.760 7.870 167,370 -0.08(-1.01%)
Sep 21, 2007 7.930 8.010 7.690 7.950 419,678 +0.09(+1.15%)
Sep 20, 2007 8.310 8.310 7.770 7.860 442,053 -0.53(-6.32%)
Sep 19, 2007 8.190 8.480 8.010 8.390 208,626 +0.27(+3.33%)
Sep 18, 2007 7.800 8.140 7.720 8.120 374,605 +0.28(+3.57%)
Sep 17, 2007 7.930 7.960 7.840 7.840 189,781 -0.10(-1.26%)
Sep 14, 2007 7.910 8.020 7.870 7.940 219,004 -0.07(-0.87%)
Sep 13, 2007 8.060 8.240 7.970 8.010 428,762 +0.01(+0.12%)
Sep 12, 2007 8.130 8.130 7.960 8.000 469,160 -0.10(-1.23%)
Sep 11, 2007 8.130 8.210 8.060 8.100 377,594 +0.05(+0.62%)
Sep 10, 2007 8.170 8.300 7.950 8.050 231,572 -0.08(-0.98%)
Sep 07, 2007 8.330 8.330 8.030 8.130 192,599 -0.20(-2.40%)
Sep 06, 2007 8.050 8.350 8.010 8.330 259,352 +0.28(+3.48%)
Sep 05, 2007 8.190 8.260 7.990 8.050 394,879 -0.25(-3.01%)
Sep 04, 2007 8.180 8.440 7.900 8.300 247,480 +0.21(+2.60%)
Aug 31, 2007 8.930 8.930 8.090 8.090 352,402 -0.63(-7.22%)
Aug 30, 2007 8.940 9.020 8.560 8.720 331,923 -0.33(-3.65%)
Aug 29, 2007 8.610 9.170 8.500 9.050 417,538 +0.51(+5.97%)
Aug 28, 2007 8.450 8.800 8.392 8.540 322,812 -0.01(-0.12%)
Aug 27, 2007 8.250 8.940 8.230 8.550 310,625 +0.27(+3.26%)
Aug 24, 2007 8.050 8.300 7.920 8.280 165,395 +0.25(+3.11%)
Aug 23, 2007 8.400 8.400 8.030 8.030 206,517 -0.35(-4.18%)
Aug 22, 2007 8.070 8.389 8.000 8.380 204,314 +0.40(+5.01%)
Aug 21, 2007 8.010 8.080 7.860 7.980 346,767 -0.02(-0.25%)
Aug 20, 2007 7.910 8.100 7.800 8.000 291,927 +0.16(+2.04%)
Aug 17, 2007 8.380 8.380 7.830 7.840 410,740 -0.30(-3.69%)
Aug 16, 2007 7.920 8.330 7.700 8.140 882,931 +0.14(+1.75%)
Aug 15, 2007 7.560 8.210 7.560 8.000 913,454 +0.14(+1.78%)
Aug 14, 2007 9.000 9.000 7.230 7.860 3,749,139 -3.32(-29.70%)
Aug 13, 2007 12.00 12.14 11.10 11.18 415,300 -0.83(-6.91%)
Aug 10, 2007 11.48 12.07 11.45 12.01 441,670 -0.01(-0.08%)
Aug 09, 2007 13.71 13.86 11.25 12.02 1,829,638 -2.37(-16.47%)
Aug 08, 2007 15.11 16.01 13.90 14.39 699,660 -0.59(-3.94%)
Aug 07, 2007 13.75 15.19 13.72 14.98 417,671 +1.18(+8.55%)
Aug 06, 2007 13.67 14.21 13.52 13.80 432,449 +0.17(+1.25%)
Aug 03, 2007 13.52 14.76 13.47 13.63 343,433 -1.11(-7.53%)
Aug 02, 2007 15.18 15.18 14.55 14.74 417,025 -0.33(-2.19%)
Aug 01, 2007 15.30 15.30 14.71 15.07 395,499 -0.27(-1.76%)
Jul 31, 2007 15.43 15.65 15.15 15.34 226,364 +0.09(+0.59%)
Jul 30, 2007 14.90 15.37 14.90 15.25 160,220 +0.34(+2.28%)
Jul 27, 2007 15.28 15.73 14.12 14.91 592,488 -0.54(-3.50%)
Jul 26, 2007 15.87 15.87 14.88 15.45 330,756 -0.60(-3.74%)
Jul 25, 2007 16.16 16.31 15.85 16.05 250,100 -0.02(-0.12%)
Jul 24, 2007 16.25 16.36 16.01 16.07 285,314 -0.28(-1.71%)
Jul 23, 2007 16.02 16.43 15.82 16.35 153,774 +0.40(+2.51%)
Jul 20, 2007 15.96 16.12 15.67 15.95 193,681 -0.05(-0.31%)
Jul 19, 2007 16.07 16.14 15.87 16.00 155,182 -0.15(-0.93%)
Jul 18, 2007 16.33 16.35 15.56 16.15 155,939 -0.30(-1.82%)
Jul 17, 2007 16.64 16.84 16.06 16.45 154,775 -0.22(-1.32%)
Jul 16, 2007 16.84 17.13 16.50 16.67 183,096 -0.15(-0.89%)
Jul 13, 2007 16.81 16.93 16.56 16.82 141,349 +0.04(+0.24%)
Jul 12, 2007 16.45 16.95 16.16 16.78 184,509 +0.55(+3.39%)
Jul 11, 2007 16.31 16.34 16.03 16.23 113,858 +0.01(+0.06%)
Jul 10, 2007 16.29 16.40 16.00 16.22 208,278 -0.23(-1.40%)
Jul 09, 2007 16.28 16.72 16.03 16.45 378,289 +0.19(+1.17%)
Jul 06, 2007 15.60 16.35 15.60 16.26 538,694 +0.64(+4.10%)
Jul 05, 2007 16.24 16.24 14.75 15.62 787,257 -0.66(-4.05%)
Jul 03, 2007 16.45 16.45 15.93 16.28 386,902 -0.22(-1.33%)
Jul 02, 2007 16.49 16.79 16.24 16.50 334,774 +0.09(+0.55%)
Jun 29, 2007 16.81 16.81 16.00 16.41 305,462 -0.35(-2.09%)
Jun 28, 2007 17.13 17.13 16.58 16.76 161,812 -0.37(-2.16%)
Jun 27, 2007 16.25 17.25 16.05 17.13 282,371 +0.63(+3.82%)
Jun 26, 2007 16.29 17.10 16.24 16.50 362,151 +0.31(+1.91%)
Jun 25, 2007 16.32 16.73 15.99 16.19 568,404 -0.22(-1.34%)
Jun 22, 2007 16.31 17.41 16.31 16.41 2,631,910 +0.00(+0.00%)
Jun 21, 2007 15.88 16.54 15.85 16.41 188,665 +0.45(+2.82%)
Jun 20, 2007 16.15 16.21 15.89 15.96 345,900 -0.15(-0.93%)
Jun 19, 2007 16.14 16.22 15.94 16.11 424,200 +0.02(+0.12%)
Jun 18, 2007 16.20 16.55 16.00 16.09 338,000 -0.11(-0.68%)
Jun 15, 2007 16.57 17.26 15.93 16.20 1,012,600 -0.20(-1.22%)
Jun 14, 2007 15.85 16.78 15.85 16.40 1,026,100 +0.51(+3.21%)
Jun 13, 2007 15.20 15.98 15.15 15.89 311,900 +0.76(+5.02%)
Jun 12, 2007 15.24 15.33 14.99 15.13 219,100 -0.25(-1.63%)
Jun 11, 2007 15.70 15.91 15.21 15.38 115,629 +0.04(+0.26%)
Jun 08, 2007 14.92 15.35 14.90 15.34 214,535 +0.42(+2.82%)
Jun 07, 2007 14.75 15.07 14.65 14.92 336,373 +0.06(+0.40%)
Jun 06, 2007 15.16 15.20 14.65 14.86 623,982 -0.32(-2.11%)
Jun 05, 2007 15.53 15.75 15.10 15.18 442,172 -0.28(-1.81%)
Jun 04, 2007 15.61 16.26 15.12 15.46 513,471 +0.07(+0.45%)
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.