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

Acadia Realty Trust (NY: AKR )

25.00 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2006 12.24 12.27 11.95 12.21 420,019 -0.03(-0.25%)
Jul 28, 2006 11.98 12.29 11.84 12.24 146,254 +0.31(+2.58%)
Jul 27, 2006 12.17 12.28 11.91 11.93 171,053 -0.18(-1.52%)
Jul 26, 2006 12.08 12.24 12.03 12.12 535,031 -0.05(-0.38%)
Jul 25, 2006 12.16 12.33 12.03 12.16 192,923 +0.00(+0.00%)
Jul 24, 2006 12.06 12.34 12.06 12.16 193,704 +0.19(+1.63%)
Jul 21, 2006 12.17 12.19 11.77 11.97 236,273 -0.20(-1.64%)
Jul 20, 2006 12.45 12.51 12.13 12.17 194,290 -0.24(-1.94%)
Jul 19, 2006 12.21 12.54 12.21 12.41 197,024 +0.25(+2.06%)
Jul 18, 2006 12.02 12.29 11.90 12.16 156,213 +0.21(+1.76%)
Jul 17, 2006 11.89 12.08 11.80 11.95 128,485 -0.04(-0.30%)
Jul 14, 2006 12.15 12.19 11.89 11.98 212,450 -0.20(-1.68%)
Jul 13, 2006 12.11 12.31 11.94 12.19 240,373 +0.04(+0.34%)
Jul 12, 2006 12.22 12.34 11.99 12.15 314,379 -0.13(-1.04%)
Jul 11, 2006 12.24 12.29 12.09 12.28 291,143 -0.02(-0.13%)
Jul 10, 2006 12.23 12.36 12.00 12.29 337,030 +0.02(+0.13%)
Jul 07, 2006 12.47 12.50 12.16 12.28 191,556 -0.19(-1.56%)
Jul 06, 2006 12.43 12.59 12.32 12.47 356,948 +0.04(+0.29%)
Jul 05, 2006 12.17 12.55 12.00 12.43 538,741 +0.26(+2.10%)
Jul 03, 2006 12.10 12.18 11.99 12.18 155,823 +0.07(+0.55%)
Jun 30, 2006 12.09 12.26 12.04 12.11 705,499 +0.04(+0.34%)
Jun 29, 2006 11.68 12.07 11.45 12.07 339,959 +0.43(+3.65%)
Jun 28, 2006 11.42 11.65 11.35 11.65 146,254 +0.19(+1.70%)
Jun 27, 2006 11.75 11.85 11.42 11.45 320,237 -0.26(-2.23%)
Jun 26, 2006 11.39 11.72 11.37 11.71 197,610 +0.29(+2.56%)
Jun 23, 2006 11.35 11.49 11.28 11.42 185,113 -0.02(-0.18%)
Jun 22, 2006 11.39 11.51 11.23 11.44 199,562 -0.01(-0.05%)
Jun 21, 2006 11.48 11.65 11.40 11.45 149,574 -0.08(-0.67%)
Jun 20, 2006 11.60 11.73 11.52 11.52 181,403 -0.10(-0.84%)
Jun 19, 2006 11.78 11.78 11.51 11.62 157,189 -0.17(-1.48%)
Jun 16, 2006 11.94 12.06 11.54 11.79 943,920 -0.12(-0.99%)
Jun 15, 2006 11.36 11.96 11.36 11.91 440,717 +0.60(+5.34%)
Jun 14, 2006 11.27 11.41 11.19 11.31 194,095 +0.01(+0.05%)
Jun 13, 2006 11.41 11.57 11.21 11.30 372,959 -0.11(-0.94%)
Jun 12, 2006 11.54 11.54 11.22 11.41 321,214 -0.14(-1.20%)
Jun 09, 2006 11.51 11.92 11.39 11.55 186,675 +0.08(+0.71%)
Jun 08, 2006 11.32 11.56 11.16 11.47 261,852 +0.08(+0.72%)
Jun 07, 2006 11.47 11.76 11.31 11.38 201,906 -0.07(-0.63%)
Jun 06, 2006 11.36 11.58 11.28 11.46 307,936 +0.10(+0.90%)
Jun 05, 2006 11.28 11.43 11.21 11.35 412,403 -0.01(-0.04%)
Jun 02, 2006 11.29 11.45 11.18 11.36 210,302 +0.17(+1.51%)
Jun 01, 2006 10.98 11.22 10.98 11.19 332,149 +0.24(+2.15%)
May 31, 2006 10.80 11.05 10.70 10.95 378,427 +0.27(+2.54%)
May 30, 2006 10.94 11.07 10.68 10.68 257,166 -0.26(-2.34%)
May 26, 2006 11.04 11.09 10.77 10.94 195,462 -0.02(-0.19%)
May 25, 2006 10.66 11.06 10.66 10.96 312,817 +0.55(+5.32%)
May 24, 2006 10.38 10.58 9.992 10.41 509,646 -0.03(-0.25%)
May 23, 2006 10.79 10.84 10.30 10.43 315,941 -0.36(-3.37%)
May 22, 2006 10.75 10.87 10.56 10.80 241,349 -0.03(-0.24%)
May 19, 2006 10.77 10.91 10.55 10.82 162,852 +0.02(+0.14%)
May 18, 2006 11.10 11.22 10.81 10.81 155,823 -0.19(-1.77%)
May 17, 2006 11.06 11.17 10.93 11.00 123,603 -0.18(-1.60%)
May 16, 2006 11.25 11.32 11.16 11.18 66,195 -0.07(-0.59%)
May 15, 2006 11.02 11.31 10.64 11.25 235,491 +0.10(+0.87%)
May 12, 2006 11.37 11.37 11.00 11.15 234,125 -0.22(-1.94%)
May 11, 2006 11.71 11.71 11.36 11.37 415,137 -0.34(-2.89%)
May 10, 2006 11.63 11.78 11.54 11.71 190,190 +0.08(+0.66%)
May 09, 2006 11.65 11.73 11.61 11.63 133,367 -0.02(-0.13%)
May 08, 2006 11.57 11.84 11.52 11.65 233,539 +0.01(+0.09%)
May 05, 2006 11.68 11.75 11.64 11.64 162,852 +0.01(+0.04%)
May 04, 2006 11.50 11.68 11.49 11.63 252,089 +0.11(+0.98%)
May 03, 2006 11.62 11.65 11.32 11.52 273,569 -0.10(-0.88%)
May 02, 2006 11.53 11.65 11.37 11.62 451,652 +0.11(+0.98%)
May 01, 2006 11.66 11.73 11.35 11.51 265,367 -0.05(-0.44%)
Apr 28, 2006 11.46 11.70 11.31 11.56 213,231 +0.00(+0.00%)
Apr 27, 2006 11.11 11.74 11.11 11.56 272,397 +0.19(+1.67%)
Apr 26, 2006 11.48 11.60 11.35 11.37 172,420 -0.02(-0.18%)
Apr 25, 2006 11.32 11.44 11.17 11.39 195,657 +0.01(+0.09%)
Apr 24, 2006 11.55 11.55 11.32 11.38 163,633 -0.10(-0.89%)
Apr 21, 2006 11.73 11.74 11.48 11.48 239,787 -0.02(-0.13%)
Apr 20, 2006 11.40 11.53 11.32 11.50 171,834 +0.02(+0.13%)
Apr 19, 2006 11.34 11.53 11.32 11.48 227,290 +0.15(+1.31%)
Apr 18, 2006 10.96 11.38 10.96 11.33 348,356 +0.41(+3.80%)
Apr 17, 2006 10.76 10.98 10.66 10.92 264,977 +0.09(+0.80%)
Apr 13, 2006 11.05 11.10 10.75 10.83 139,225 -0.22(-1.95%)
Apr 12, 2006 11.10 11.17 10.84 11.05 315,746 +0.20(+1.89%)
Apr 11, 2006 11.09 11.12 10.70 10.84 309,107 -0.23(-2.04%)
Apr 10, 2006 11.27 11.35 11.06 11.07 145,083 -0.20(-1.77%)
Apr 07, 2006 11.68 11.68 11.24 11.27 210,693 -0.41(-3.51%)
Apr 06, 2006 11.61 11.75 11.59 11.68 132,000 -0.02(-0.18%)
Apr 05, 2006 11.70 11.84 11.66 11.70 95,680 +0.02(+0.18%)
Apr 04, 2006 11.67 11.80 11.64 11.68 139,615 -0.10(-0.83%)
Apr 03, 2006 12.06 12.07 11.72 11.77 279,427 -0.29(-2.38%)
Mar 31, 2006 11.86 12.06 11.66 12.06 166,172 +0.28(+2.39%)
Mar 30, 2006 11.75 11.86 11.66 11.78 164,414 -0.04(-0.35%)
Mar 29, 2006 11.62 11.90 11.62 11.82 478,013 +0.19(+1.67%)
Mar 28, 2006 11.68 11.72 11.48 11.63 210,888 -0.05(-0.44%)
Mar 27, 2006 12.00 12.00 11.64 11.68 180,036 -0.34(-2.81%)
Mar 24, 2006 12.09 12.09 11.81 12.01 114,231 -0.01(-0.09%)
Mar 23, 2006 11.71 12.02 11.69 12.02 117,355 +0.32(+2.76%)
Mar 22, 2006 11.66 11.81 11.54 11.70 126,337 +0.04(+0.35%)
Mar 21, 2006 11.96 11.96 11.57 11.66 242,716 -0.37(-3.11%)
Mar 20, 2006 12.24 12.33 11.99 12.03 222,409 -0.29(-2.33%)
Mar 17, 2006 12.16 12.40 11.98 12.32 572,718 +0.23(+1.86%)
Mar 16, 2006 11.86 12.15 11.86 12.10 149,965 +0.19(+1.64%)
Mar 15, 2006 11.71 11.92 11.65 11.90 369,640 +0.12(+1.04%)
Mar 14, 2006 11.79 11.80 11.56 11.78 200,148 -0.02(-0.17%)
Mar 13, 2006 11.82 11.93 11.67 11.80 134,538 +0.03(+0.26%)
Mar 10, 2006 11.62 11.77 11.61 11.77 245,841 +0.15(+1.28%)
Mar 09, 2006 11.23 11.62 11.23 11.62 316,918 +0.35(+3.14%)
Mar 08, 2006 11.42 11.48 11.22 11.27 218,699 -0.15(-1.30%)
Mar 07, 2006 11.78 11.78 11.40 11.42 361,048 -0.45(-3.80%)
Mar 06, 2006 11.81 11.93 11.76 11.87 270,640 +0.11(+0.91%)
Mar 03, 2006 11.68 11.96 11.62 11.76 255,018 +0.04(+0.31%)
Mar 02, 2006 11.55 11.75 11.42 11.72 231,391 +0.17(+1.46%)
Mar 01, 2006 11.23 11.55 11.19 11.55 297,782 +0.32(+2.87%)
Feb 28, 2006 11.13 11.27 11.07 11.23 199,758 +0.10(+0.87%)
Feb 27, 2006 11.14 11.19 11.06 11.13 92,947 -0.01(-0.05%)
Feb 24, 2006 11.10 11.16 11.01 11.14 61,704 +0.01(+0.09%)
Feb 23, 2006 11.21 11.31 11.10 11.13 146,840 -0.08(-0.73%)
Feb 22, 2006 10.98 11.22 10.92 11.21 187,261 +0.27(+2.48%)
Feb 21, 2006 11.00 11.03 10.86 10.94 167,734 -0.08(-0.70%)
Feb 17, 2006 11.13 11.14 10.96 11.02 157,775 -0.10(-0.88%)
Feb 16, 2006 11.06 11.14 11.01 11.11 71,272 +0.09(+0.84%)
Feb 15, 2006 10.92 11.10 10.89 11.02 101,929 +0.12(+1.08%)
Feb 14, 2006 10.80 10.98 10.69 10.90 190,580 +0.14(+1.28%)
Feb 13, 2006 10.76 10.90 10.74 10.76 100,953 -0.06(-0.52%)
Feb 10, 2006 10.71 10.85 10.63 10.82 105,248 +0.11(+1.00%)
Feb 09, 2006 10.75 10.88 10.68 10.71 79,083 -0.01(-0.05%)
Feb 08, 2006 10.70 10.74 10.56 10.72 74,787 +0.07(+0.67%)
Feb 07, 2006 10.69 10.84 10.61 10.65 201,515 -0.05(-0.43%)
Feb 06, 2006 10.64 10.69 10.59 10.69 59,751 +0.05(+0.43%)
Feb 03, 2006 10.68 10.73 10.57 10.65 55,065 -0.08(-0.76%)
Feb 02, 2006 10.89 10.89 10.69 10.73 106,029 -0.17(-1.55%)
Feb 01, 2006 10.92 10.96 10.86 10.90 202,296 -0.03(-0.23%)
Jan 31, 2006 10.78 10.95 10.71 10.92 183,355 +0.09(+0.85%)
Jan 30, 2006 10.92 10.92 10.75 10.83 123,213 -0.05(-0.42%)
Jan 27, 2006 10.79 10.91 10.68 10.88 126,142 +0.14(+1.34%)
Jan 26, 2006 10.68 10.73 10.55 10.73 173,592 +0.13(+1.21%)
Jan 25, 2006 10.70 10.70 10.53 10.61 129,657 -0.04(-0.34%)
Jan 24, 2006 10.53 10.71 10.53 10.64 180,231 +0.09(+0.87%)
Jan 23, 2006 10.56 10.60 10.39 10.55 189,604 -0.01(-0.10%)
Jan 20, 2006 10.72 10.72 10.49 10.56 142,154 -0.10(-0.96%)
Jan 19, 2006 10.45 10.66 10.45 10.66 201,906 +0.22(+2.11%)
Jan 18, 2006 10.45 10.51 10.30 10.44 237,054 -0.08(-0.78%)
Jan 17, 2006 10.75 10.75 10.49 10.52 181,988 -0.19(-1.77%)
Jan 13, 2006 10.90 10.90 10.61 10.71 120,479 -0.18(-1.69%)
Jan 12, 2006 10.75 10.90 10.72 10.90 231,000 +0.15(+1.38%)
Jan 11, 2006 10.70 10.76 10.56 10.75 249,551 +0.05(+0.43%)
Jan 10, 2006 10.51 10.76 10.46 10.70 290,361 +0.11(+1.06%)
Jan 09, 2006 10.55 10.63 10.50 10.59 165,000 -0.01(-0.05%)
Jan 06, 2006 10.78 10.78 10.37 10.60 117,160 +0.12(+1.12%)
Jan 05, 2006 10.42 10.52 10.41 10.48 170,272 +0.01(+0.10%)
Jan 04, 2006 10.47 10.48 10.38 10.47 109,935 +0.05(+0.44%)
Jan 03, 2006 10.29 10.44 10.13 10.42 200,343 +0.15(+1.50%)
Dec 30, 2005 10.15 10.27 10.08 10.27 209,716 +0.05(+0.45%)
Dec 29, 2005 10.26 10.26 10.15 10.22 124,775 -0.02(-0.15%)
Dec 28, 2005 10.15 10.24 10.11 10.24 99,195 +0.03(+0.25%)
Dec 27, 2005 10.44 10.44 10.21 10.21 99,195 -0.19(-1.87%)
Dec 23, 2005 10.44 10.44 10.33 10.41 53,503 +0.02(+0.15%)
Dec 22, 2005 10.37 10.39 10.19 10.39 71,662 +0.08(+0.74%)
Dec 21, 2005 10.17 10.40 10.17 10.31 120,089 +0.14(+1.41%)
Dec 20, 2005 10.12 10.26 10.06 10.17 115,793 +0.03(+0.25%)
Dec 19, 2005 10.33 10.33 10.15 10.15 114,035 -0.26(-2.46%)
Dec 16, 2005 10.33 10.49 10.25 10.40 586,386 +0.10(+0.94%)
Dec 15, 2005 10.34 10.39 10.29 10.30 132,195 -0.07(-0.69%)
Dec 14, 2005 10.39 10.45 10.34 10.38 604,546 +0.04(+0.35%)
Dec 13, 2005 10.31 10.37 10.24 10.34 175,154 +0.03(+0.25%)
Dec 12, 2005 10.27 10.36 10.22 10.31 138,834 +0.05(+0.45%)
Dec 09, 2005 10.27 10.27 9.940 10.27 109,154 +0.01(+0.05%)
Dec 08, 2005 10.09 10.29 10.09 10.26 344,450 +0.17(+1.73%)
Dec 07, 2005 10.54 10.54 10.04 10.09 1,575,023 -0.41(-3.90%)
Dec 06, 2005 10.47 10.58 10.44 10.50 252,284 +0.05(+0.44%)
Dec 05, 2005 10.58 10.58 10.36 10.45 176,130 -0.18(-1.69%)
Dec 02, 2005 10.58 10.65 10.45 10.63 92,361 +0.02(+0.19%)
Dec 01, 2005 10.49 10.62 10.50 10.61 353,237 +0.12(+1.17%)
Nov 30, 2005 10.46 10.50 10.32 10.49 273,569 +0.04(+0.39%)
Nov 29, 2005 10.39 10.49 10.38 10.45 128,680 +0.11(+1.04%)
Nov 28, 2005 10.48 10.48 10.34 10.34 193,900 -0.14(-1.37%)
Nov 25, 2005 10.34 10.49 10.34 10.48 38,858 +0.14(+1.39%)
Nov 23, 2005 10.34 10.41 10.23 10.34 182,379 -0.01(-0.05%)
Nov 22, 2005 10.25 10.36 10.20 10.34 281,770 +0.07(+0.65%)
Nov 21, 2005 10.26 10.36 10.19 10.28 137,858 +0.03(+0.25%)
Nov 18, 2005 10.25 10.26 10.16 10.25 101,538 +0.11(+1.06%)
Nov 17, 2005 9.986 10.18 9.981 10.15 123,603 +0.19(+1.90%)
Nov 16, 2005 10.07 10.14 9.899 9.956 198,391 -0.11(-1.12%)
Nov 15, 2005 9.956 10.09 9.930 10.07 194,095 +0.10(+1.03%)
Nov 14, 2005 10.16 10.19 9.956 9.966 138,834 -0.15(-1.47%)
Nov 11, 2005 9.889 10.12 9.863 10.11 235,882 +0.23(+2.33%)
Nov 10, 2005 9.802 9.935 9.730 9.884 781,263 +0.08(+0.84%)
Nov 09, 2005 9.822 9.940 9.787 9.802 415,723 -0.02(-0.16%)
Nov 08, 2005 9.766 9.869 9.679 9.817 205,811 +0.00(+0.00%)
Nov 07, 2005 9.838 9.884 9.766 9.817 411,232 -0.02(-0.16%)
Nov 04, 2005 9.746 9.838 9.741 9.833 337,421 +0.09(+0.89%)
Nov 03, 2005 9.802 9.950 9.710 9.746 212,840 +0.02(+0.16%)
Nov 02, 2005 9.566 9.730 9.531 9.730 140,201 +0.13(+1.39%)
Nov 01, 2005 9.669 9.710 9.536 9.597 145,083 -0.13(-1.37%)
Oct 31, 2005 9.602 9.792 9.602 9.730 140,006 +0.15(+1.60%)
Oct 28, 2005 9.541 9.700 9.525 9.577 196,438 +0.10(+1.08%)
Oct 27, 2005 9.495 9.505 9.392 9.474 294,462 -0.05(-0.48%)
Oct 26, 2005 9.541 9.618 9.428 9.520 145,669 -0.10(-1.06%)
Oct 25, 2005 9.525 9.623 9.474 9.623 164,219 +0.09(+0.91%)
Oct 24, 2005 9.397 9.541 9.397 9.536 164,610 +0.17(+1.80%)
Oct 21, 2005 9.157 9.382 9.157 9.367 193,509 +0.25(+2.70%)
Oct 20, 2005 9.193 9.254 8.983 9.121 264,391 -0.10(-1.06%)
Oct 19, 2005 8.783 9.218 8.757 9.218 240,178 +0.41(+4.71%)
Oct 18, 2005 8.921 9.034 8.798 8.803 116,964 -0.11(-1.26%)
Oct 17, 2005 9.018 9.029 8.814 8.916 82,597 -0.10(-1.14%)
Oct 14, 2005 8.834 9.018 8.727 9.018 266,929 +0.31(+3.53%)
Oct 13, 2005 8.491 8.798 8.465 8.711 272,202 +0.18(+2.10%)
Oct 12, 2005 8.757 8.803 8.455 8.532 439,350 -0.23(-2.57%)
Oct 11, 2005 8.783 8.890 8.752 8.757 281,770 +0.00(+0.00%)
Oct 10, 2005 9.356 9.356 8.737 8.757 124,580 -0.11(-1.27%)
Oct 07, 2005 8.962 9.116 8.870 8.870 267,125 -0.06(-0.63%)
Oct 06, 2005 8.783 8.952 8.706 8.926 196,438 +0.14(+1.63%)
Oct 05, 2005 9.013 9.024 8.783 8.783 249,551 -0.20(-2.22%)
Oct 04, 2005 9.182 9.223 8.983 8.983 183,746 -0.18(-2.01%)
Oct 03, 2005 9.213 9.300 9.146 9.167 179,645 -0.05(-0.50%)
Sep 30, 2005 9.162 9.244 9.131 9.213 197,805 +0.05(+0.56%)
Sep 29, 2005 9.003 9.193 8.972 9.162 165,195 +0.16(+1.76%)
Sep 28, 2005 9.044 9.095 8.962 9.003 160,704 -0.08(-0.90%)
Sep 27, 2005 9.172 9.213 9.028 9.085 165,586 -0.08(-0.89%)
Sep 26, 2005 9.280 9.280 9.013 9.167 255,409 -0.04(-0.44%)
Sep 23, 2005 9.208 9.295 9.003 9.208 69,710 +0.07(+0.73%)
Sep 22, 2005 9.295 9.295 9.116 9.141 136,101 -0.04(-0.45%)
Sep 21, 2005 9.300 9.300 9.136 9.182 181,793 -0.17(-1.81%)
Sep 20, 2005 9.239 9.408 9.239 9.351 169,491 +0.13(+1.44%)
Sep 19, 2005 9.362 9.362 9.213 9.218 75,177 -0.14(-1.53%)
Sep 16, 2005 9.336 9.362 9.177 9.362 321,018 +0.10(+1.05%)
Sep 15, 2005 9.111 9.269 9.111 9.264 72,444 +0.17(+1.86%)
Sep 14, 2005 9.295 9.346 9.090 9.095 98,805 -0.19(-2.09%)
Sep 13, 2005 9.336 9.377 9.234 9.290 117,550 -0.04(-0.44%)
Sep 12, 2005 9.290 9.372 9.228 9.331 64,242 +0.04(+0.44%)
Sep 09, 2005 9.234 9.336 9.193 9.290 92,361 +0.07(+0.78%)
Sep 08, 2005 9.223 9.300 9.152 9.218 218,503 -0.05(-0.55%)
Sep 07, 2005 9.315 9.315 9.213 9.269 68,929 -0.07(-0.71%)
Sep 06, 2005 9.059 9.341 9.059 9.336 129,657 +0.30(+3.34%)
Sep 02, 2005 9.136 9.146 9.008 9.034 82,207 -0.11(-1.23%)
Sep 01, 2005 9.059 9.146 9.013 9.146 172,420 +0.08(+0.90%)
Aug 31, 2005 8.952 9.116 8.921 9.065 346,013 +0.13(+1.43%)
Aug 30, 2005 8.972 8.993 8.906 8.936 179,255 -0.02(-0.17%)
Aug 29, 2005 9.029 9.039 8.901 8.952 277,279 -0.08(-0.91%)
Aug 26, 2005 9.182 9.193 8.998 9.034 110,130 -0.15(-1.67%)
Aug 25, 2005 9.187 9.249 9.146 9.187 93,337 +0.01(+0.06%)
Aug 24, 2005 9.105 9.310 9.105 9.182 125,166 +0.08(+0.90%)
Aug 23, 2005 9.044 9.131 8.967 9.100 173,201 +0.06(+0.68%)
Aug 22, 2005 9.075 9.136 8.967 9.039 252,284 +0.02(+0.17%)
Aug 19, 2005 9.162 9.172 9.024 9.024 81,816 -0.14(-1.51%)
Aug 18, 2005 9.203 9.234 9.080 9.162 119,893 -0.06(-0.67%)
Aug 17, 2005 9.172 9.346 9.136 9.223 318,480 +0.05(+0.56%)
Aug 16, 2005 9.193 9.218 9.116 9.172 185,113 -0.03(-0.28%)
Aug 15, 2005 9.013 9.198 8.972 9.198 98,024 +0.15(+1.64%)
Aug 12, 2005 9.116 9.116 8.967 9.049 332,539 -0.07(-0.73%)
Aug 11, 2005 8.967 9.146 8.916 9.116 227,486 +0.15(+1.66%)
Aug 10, 2005 9.075 9.080 8.916 8.967 442,474 -0.06(-0.68%)
Aug 09, 2005 9.136 9.198 9.029 9.029 178,864 -0.04(-0.45%)
Aug 08, 2005 9.310 9.372 9.029 9.070 158,556 -0.31(-3.28%)
Aug 05, 2005 9.715 9.715 9.336 9.377 130,243 -0.34(-3.48%)
Aug 04, 2005 9.812 9.812 9.638 9.715 138,639 -0.12(-1.20%)
Aug 03, 2005 9.833 9.853 9.802 9.833 125,361 +0.00(+0.00%)
Aug 02, 2005 9.853 9.925 9.807 9.833 187,456 +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.