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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 6.409 6.521 6.240 6.287 1,799,146 +0.02(+0.30%)
Aug 28, 2003 6.343 6.568 6.249 6.268 1,661,881 -0.11(-1.76%)
Aug 27, 2003 5.958 6.381 5.958 6.381 2,555,379 +0.58(+10.03%)
Aug 26, 2003 5.630 5.874 5.630 5.799 1,218,009 +0.08(+1.31%)
Aug 25, 2003 5.818 5.846 5.564 5.724 1,757,369 -0.12(-2.09%)
Aug 22, 2003 5.912 5.996 5.724 5.846 2,418,967 -0.13(-2.20%)
Aug 21, 2003 6.155 6.174 5.958 5.977 1,422,307 -0.24(-3.92%)
Aug 20, 2003 6.080 6.249 6.005 6.221 2,363,124 +0.21(+3.43%)
Aug 19, 2003 5.696 6.015 5.686 6.015 2,064,509 +0.32(+5.60%)
Aug 18, 2003 5.743 5.818 5.677 5.696 1,350,265 -0.17(-2.88%)
Aug 15, 2003 5.836 5.958 5.790 5.865 573,996 +0.02(+0.32%)
Aug 14, 2003 5.846 5.912 5.780 5.846 1,535,487 +0.00(+0.00%)
Aug 13, 2003 5.818 5.949 5.724 5.846 2,258,364 -0.07(-1.11%)
Aug 12, 2003 5.912 5.912 5.752 5.912 1,491,153 -0.03(-0.47%)
Aug 11, 2003 5.865 6.071 5.724 5.940 2,770,761 +0.17(+2.93%)
Aug 08, 2003 5.348 5.780 5.255 5.771 4,226,000 +0.43(+8.08%)
Aug 07, 2003 5.311 5.470 5.217 5.339 1,459,501 -0.01(-0.18%)
Aug 06, 2003 5.217 5.395 5.217 5.348 1,128,915 +0.08(+1.60%)
Aug 05, 2003 5.227 5.302 5.180 5.264 1,350,585 +0.04(+0.72%)
Aug 04, 2003 5.180 5.358 5.076 5.227 1,223,764 +0.00(+0.00%)
Aug 01, 2003 5.255 5.433 5.161 5.227 1,356,553 -0.08(-1.59%)
Jul 31, 2003 5.255 5.367 5.227 5.311 1,649,838 +0.10(+1.98%)
Jul 30, 2003 5.264 5.302 5.161 5.208 1,363,586 -0.20(-3.65%)
Jul 29, 2003 5.067 5.405 4.983 5.405 2,346,925 -0.01(-0.17%)
Jul 28, 2003 5.395 5.621 5.367 5.414 2,957,795 +0.08(+1.41%)
Jul 25, 2003 5.170 5.348 5.076 5.339 2,935,308 +0.17(+3.27%)
Jul 24, 2003 4.973 5.255 4.973 5.170 3,154,633 +0.16(+3.18%)
Jul 23, 2003 4.635 5.114 4.617 5.011 3,107,635 +0.49(+10.79%)
Jul 22, 2003 4.551 4.579 4.438 4.523 651,047 +0.02(+0.42%)
Jul 21, 2003 4.344 4.542 4.316 4.504 985,683 +0.22(+5.03%)
Jul 18, 2003 4.251 4.307 4.204 4.288 523,907 +0.04(+0.88%)
Jul 17, 2003 4.335 4.344 4.185 4.251 849,484 -0.11(-2.58%)
Jul 16, 2003 4.241 4.504 4.213 4.363 1,269,377 +0.11(+2.65%)
Jul 15, 2003 4.588 4.598 4.176 4.251 1,416,233 -0.33(-7.17%)
Jul 14, 2003 4.598 4.673 4.410 4.579 1,174,848 +0.03(+0.62%)
Jul 11, 2003 4.476 4.551 4.373 4.551 811,544 +0.05(+1.04%)
Jul 10, 2003 4.466 4.560 4.373 4.504 1,251,899 +0.13(+3.00%)
Jul 09, 2003 4.457 4.542 4.326 4.373 1,093,960 -0.04(-0.85%)
Jul 08, 2003 4.269 4.504 4.194 4.410 1,319,998 +0.14(+3.30%)
Jul 07, 2003 4.260 4.269 4.138 4.269 1,121,455 +0.02(+0.44%)
Jul 03, 2003 4.251 4.307 4.223 4.251 571,331 +0.04(+0.89%)
Jul 02, 2003 4.223 4.363 4.185 4.213 2,301,632 +0.09(+2.28%)
Jul 01, 2003 3.997 4.176 3.941 4.119 2,112,041 +0.15(+3.78%)
Jun 30, 2003 3.753 3.969 3.753 3.969 1,057,619 +0.22(+5.75%)
Jun 27, 2003 3.735 3.791 3.735 3.753 551,402 +0.00(+0.00%)
Jun 26, 2003 3.744 3.800 3.735 3.753 545,008 +0.00(+0.00%)
Jun 25, 2003 3.819 3.828 3.735 3.753 667,885 +0.01(+0.25%)
Jun 24, 2003 3.744 3.847 3.735 3.744 787,459 +0.00(+0.00%)
Jun 23, 2003 3.875 3.885 3.735 3.744 946,358 -0.13(-3.39%)
Jun 20, 2003 3.903 3.941 3.847 3.875 794,066 -0.07(-1.67%)
Jun 19, 2003 3.885 4.035 3.838 3.941 889,022 +0.04(+0.96%)
Jun 18, 2003 3.903 3.969 3.857 3.903 872,823 -0.09(-2.35%)
Jun 17, 2003 3.828 3.997 3.810 3.997 1,106,109 +0.15(+3.90%)
Jun 16, 2003 3.903 3.903 3.763 3.847 832,219 +0.02(+0.49%)
Jun 13, 2003 3.763 3.894 3.735 3.828 981,420 +0.08(+2.26%)
Jun 12, 2003 3.753 3.781 3.735 3.744 718,933 -0.05(-1.24%)
Jun 11, 2003 3.735 3.800 3.716 3.791 768,702 +0.08(+2.02%)
Jun 10, 2003 3.763 3.763 3.613 3.716 947,530 -0.04(-1.00%)
Jun 09, 2003 3.800 3.847 3.753 3.753 664,155 -0.02(-0.50%)
Jun 06, 2003 3.659 3.828 3.613 3.772 1,403,444 +0.09(+2.55%)
Jun 05, 2003 3.613 3.735 3.575 3.678 2,047,351 +0.16(+4.53%)
Jun 04, 2003 3.641 3.753 3.472 3.519 1,663,906 -0.17(-4.58%)
Jun 03, 2003 3.744 3.800 3.641 3.688 967,885 -0.06(-1.50%)
Jun 02, 2003 3.763 3.838 3.716 3.744 1,448,098 -0.14(-3.62%)
May 30, 2003 3.819 3.885 3.753 3.885 893,924 +0.02(+0.49%)
May 29, 2003 3.753 3.960 3.753 3.866 909,164 +0.09(+2.49%)
May 28, 2003 3.828 3.894 3.753 3.772 1,201,597 -0.26(-6.51%)
May 27, 2003 4.035 4.082 3.838 4.035 1,262,663 +0.07(+1.66%)
May 23, 2003 3.979 4.025 3.950 3.969 707,850 +0.02(+0.47%)
May 22, 2003 3.988 4.007 3.885 3.950 963,729 -0.07(-1.64%)
May 21, 2003 3.932 4.044 3.913 4.016 1,023,302 +0.00(+0.00%)
May 20, 2003 4.035 4.035 3.903 4.016 1,723,053 +0.08(+1.90%)
May 19, 2003 3.753 3.941 3.744 3.941 1,238,684 +0.26(+7.14%)
May 16, 2003 3.819 3.894 3.678 3.678 1,012,112 -0.12(-3.21%)
May 15, 2003 3.838 3.903 3.781 3.800 1,021,278 +0.00(+0.00%)
May 14, 2003 3.772 3.866 3.772 3.800 821,562 +0.04(+1.00%)
May 13, 2003 3.903 3.913 3.763 3.763 615,239 -0.11(-2.91%)
May 12, 2003 3.894 3.988 3.819 3.875 902,343 +0.03(+0.73%)
May 09, 2003 3.688 3.847 3.650 3.847 635,914 +0.08(+2.24%)
May 08, 2003 3.800 3.894 3.753 3.763 983,977 +0.06(+1.52%)
May 07, 2003 3.988 3.988 3.688 3.706 1,258,720 -0.26(-6.62%)
May 06, 2003 3.913 3.969 3.800 3.969 1,166,535 +0.08(+1.93%)
May 05, 2003 3.781 3.903 3.659 3.894 935,381 +0.10(+2.72%)
May 02, 2003 3.716 3.791 3.538 3.791 945,398 +0.13(+3.59%)
May 01, 2003 3.509 3.697 3.509 3.659 1,391,082 +0.15(+4.28%)
Apr 30, 2003 3.378 3.594 3.378 3.509 1,006,571 +0.17(+5.06%)
Apr 29, 2003 3.256 3.350 3.172 3.340 763,587 +0.03(+0.85%)
Apr 28, 2003 3.425 3.425 3.200 3.312 970,123 -0.05(-1.40%)
Apr 25, 2003 3.284 3.500 3.284 3.359 727,139 -0.02(-0.56%)
Apr 24, 2003 3.434 3.547 3.284 3.378 925,789 -0.08(-2.44%)
Apr 23, 2003 3.340 3.462 3.340 3.462 751,118 +0.05(+1.37%)
Apr 22, 2003 3.481 3.500 3.359 3.416 721,811 -0.04(-1.09%)
Apr 21, 2003 3.416 3.481 3.331 3.453 816,233 +0.04(+1.10%)
Apr 17, 2003 3.472 3.509 3.284 3.416 1,289,732 +0.02(+0.55%)
Apr 16, 2003 3.237 3.397 3.153 3.397 1,170,478 +0.17(+5.23%)
Apr 15, 2003 3.190 3.275 3.096 3.228 729,804 +0.04(+1.18%)
Apr 14, 2003 3.181 3.190 3.106 3.190 621,953 +0.06(+1.80%)
Apr 11, 2003 3.068 3.143 2.993 3.134 454,635 +0.06(+1.83%)
Apr 10, 2003 3.143 3.172 3.068 3.078 771,793 -0.07(-2.09%)
Apr 09, 2003 2.918 3.143 2.862 3.143 1,404,190 +0.23(+7.72%)
Apr 08, 2003 2.946 2.984 2.899 2.918 417,335 +0.01(+0.32%)
Apr 07, 2003 2.815 2.909 2.721 2.909 1,396,624 +0.02(+0.65%)
Apr 04, 2003 2.890 2.946 2.881 2.890 599,253 +0.02(+0.65%)
Apr 03, 2003 2.843 2.918 2.824 2.871 758,365 -0.04(-1.29%)
Apr 02, 2003 2.956 2.965 2.862 2.909 807,175 -0.13(-4.32%)
Apr 01, 2003 3.003 3.040 2.946 3.040 1,182,095 -0.05(-1.52%)
Mar 31, 2003 3.218 3.228 2.956 3.087 2,261,881 -0.01(-0.30%)
Mar 28, 2003 2.834 3.096 2.834 3.096 1,908,808 +0.28(+10.00%)
Mar 27, 2003 2.843 2.862 2.777 2.815 699,217 -0.03(-0.99%)
Mar 26, 2003 2.862 2.890 2.777 2.843 404,013 +0.00(+0.00%)
Mar 25, 2003 2.787 2.853 2.712 2.843 688,987 +0.08(+2.71%)
Mar 24, 2003 2.768 2.871 2.721 2.768 1,479,963 +0.08(+3.15%)
Mar 21, 2003 2.721 2.759 2.590 2.684 1,585,256 -0.08(-3.05%)
Mar 20, 2003 2.862 3.003 2.674 2.768 814,954 -0.16(-5.45%)
Mar 19, 2003 2.909 2.975 2.853 2.928 973,214 +0.01(+0.32%)
Mar 18, 2003 2.993 2.993 2.853 2.918 1,195,629 +0.08(+2.64%)
Mar 17, 2003 3.031 3.040 2.759 2.843 1,545,398 -0.03(-0.98%)
Mar 14, 2003 2.796 2.899 2.787 2.871 1,642,591 +0.08(+2.68%)
Mar 13, 2003 2.487 2.815 2.421 2.796 2,162,769 +0.16(+6.05%)
Mar 12, 2003 2.627 2.768 2.534 2.637 2,788,665 -0.08(-3.10%)
Mar 11, 2003 2.815 2.834 2.580 2.721 3,819,748 -0.09(-3.33%)
Mar 10, 2003 3.303 3.331 2.787 2.815 5,558,148 -0.49(-14.77%)
Mar 07, 2003 3.472 3.491 3.228 3.303 1,417,299 -0.18(-5.12%)
Mar 06, 2003 3.519 3.538 3.359 3.481 1,010,620 -0.04(-1.07%)
Mar 05, 2003 3.688 3.688 3.509 3.519 720,745 -0.08(-2.09%)
Mar 04, 2003 3.584 3.697 3.566 3.594 1,073,924 +0.10(+2.96%)
Mar 03, 2003 3.566 3.566 3.444 3.491 1,154,279 -0.08(-2.11%)
Feb 28, 2003 3.631 3.697 3.547 3.566 966,073 -0.03(-0.78%)
Feb 27, 2003 3.566 3.641 3.509 3.594 955,842 +0.03(+0.79%)
Feb 26, 2003 3.688 3.688 3.481 3.566 862,592 -0.03(-0.78%)
Feb 25, 2003 3.744 3.828 3.566 3.594 1,213,746 -0.16(-4.25%)
Feb 24, 2003 3.828 3.979 3.753 3.753 1,417,512 -0.05(-1.23%)
Feb 21, 2003 3.781 3.800 3.669 3.800 1,168,027 +0.05(+1.25%)
Feb 20, 2003 3.669 3.828 3.613 3.753 1,393,426 +0.17(+4.71%)
Feb 19, 2003 3.538 3.678 3.509 3.584 1,136,482 +0.10(+2.97%)
Feb 18, 2003 3.500 3.528 3.359 3.481 1,469,412 -0.06(-1.59%)
Feb 14, 2003 3.622 3.641 3.491 3.538 819,217 -0.10(-2.84%)
Feb 13, 2003 3.575 3.744 3.566 3.641 1,243,586 +0.12(+3.47%)
Feb 12, 2003 3.753 3.800 3.472 3.519 1,527,068 -0.25(-6.72%)
Feb 11, 2003 3.472 3.828 3.434 3.772 2,684,758 +0.25(+7.20%)
Feb 10, 2003 4.035 4.035 3.472 3.519 3,320,246 -0.38(-9.64%)
Feb 07, 2003 3.988 4.072 3.894 3.894 1,000,176 -0.09(-2.35%)
Feb 06, 2003 4.101 4.176 3.941 3.988 1,288,666 -0.11(-2.75%)
Feb 05, 2003 4.410 4.410 3.988 4.101 2,416,410 -0.21(-4.79%)
Feb 04, 2003 4.147 4.307 4.110 4.307 3,049,233 +0.32(+8.00%)
Feb 03, 2003 4.157 4.176 3.922 3.988 945,079 -0.12(-2.97%)
Jan 31, 2003 4.082 4.157 3.988 4.110 1,240,496 +0.04(+0.92%)
Jan 30, 2003 3.885 4.110 3.857 4.072 2,012,609 +0.19(+4.83%)
Jan 29, 2003 3.941 4.082 3.857 3.885 2,104,580 -0.03(-0.72%)
Jan 28, 2003 3.988 4.035 3.828 3.913 2,530,761 -0.12(-3.02%)
Jan 27, 2003 4.307 4.363 4.007 4.035 2,843,869 -0.25(-5.91%)
Jan 24, 2003 4.204 4.429 4.185 4.288 4,080,423 +0.15(+3.63%)
Jan 23, 2003 4.129 4.269 4.063 4.138 5,292,677 +0.13(+3.28%)
Jan 22, 2003 4.166 4.176 3.960 4.007 12,077,788 -0.24(-5.74%)
Jan 21, 2003 4.457 4.457 4.241 4.251 2,984,331 -0.23(-5.23%)
Jan 17, 2003 4.785 4.823 4.429 4.485 1,237,405 -0.22(-4.59%)
Jan 16, 2003 4.785 4.804 4.551 4.701 1,595,700 +0.07(+1.42%)
Jan 15, 2003 4.269 4.682 4.269 4.635 1,637,689 +0.32(+7.39%)
Jan 14, 2003 4.598 4.635 4.298 4.316 1,944,190 -0.29(-6.31%)
Jan 13, 2003 4.748 4.851 4.598 4.607 1,634,172 -0.23(-4.84%)
Jan 10, 2003 4.842 5.011 4.804 4.842 1,120,283 -0.02(-0.39%)
Jan 09, 2003 4.954 4.973 4.757 4.861 1,962,094 -0.09(-1.89%)
Jan 08, 2003 5.020 5.151 4.898 4.954 2,947,138 -0.22(-4.17%)
Jan 07, 2003 5.311 5.367 5.067 5.170 1,615,416 -0.20(-3.67%)
Jan 06, 2003 5.302 5.499 5.255 5.367 2,602,910 +0.25(+4.95%)
Jan 03, 2003 4.907 5.395 4.907 5.114 2,574,669 +0.21(+4.21%)
Jan 02, 2003 4.701 4.926 4.654 4.907 1,004,333 +0.16(+3.36%)
Dec 31, 2002 4.692 5.058 4.626 4.748 1,317,441 -0.04(-0.78%)
Dec 30, 2002 4.654 4.879 4.523 4.785 1,539,536 +0.04(+0.79%)
Dec 27, 2002 5.001 5.114 4.748 4.748 1,452,467 -0.26(-5.24%)
Dec 26, 2002 4.673 5.067 4.607 5.011 1,545,291 +0.33(+7.01%)
Dec 24, 2002 4.682 4.692 4.598 4.682 268,774 +0.00(+0.00%)
Dec 23, 2002 4.579 4.682 4.504 4.682 856,091 +0.28(+6.40%)
Dec 20, 2002 4.391 4.523 4.232 4.401 962,770 -0.03(-0.64%)
Dec 19, 2002 4.692 4.739 4.373 4.429 1,408,986 -0.18(-3.87%)
Dec 18, 2002 4.307 4.673 4.223 4.607 1,413,355 +0.38(+8.87%)
Dec 17, 2002 4.701 4.861 4.223 4.232 2,005,042 -0.45(-9.62%)
Dec 16, 2002 4.448 4.682 4.213 4.682 1,597,512 +0.23(+5.27%)
Dec 13, 2002 4.485 4.551 4.176 4.448 1,692,361 +0.06(+1.28%)
Dec 12, 2002 4.157 4.457 4.044 4.391 2,233,746 +0.32(+7.83%)
Dec 11, 2002 3.941 4.119 3.913 4.072 1,009,448 +0.13(+3.33%)
Dec 10, 2002 3.875 3.941 3.753 3.941 881,882 +0.08(+1.94%)
Dec 09, 2002 3.753 3.885 3.744 3.866 1,252,538 +0.11(+3.00%)
Dec 06, 2002 3.763 3.866 3.678 3.753 1,651,117 +0.08(+2.04%)
Dec 05, 2002 3.744 3.800 3.659 3.678 985,363 -0.04(-1.01%)
Dec 04, 2002 3.716 3.791 3.631 3.716 981,100 +0.09(+2.59%)
Dec 03, 2002 3.519 3.631 3.472 3.622 954,990 +0.18(+5.18%)
Dec 02, 2002 3.472 3.519 3.350 3.444 531,793 -0.09(-2.65%)
Nov 29, 2002 3.566 3.603 3.472 3.538 226,465 -0.10(-2.84%)
Nov 27, 2002 3.641 3.650 3.481 3.641 571,011 -0.02(-0.51%)
Nov 26, 2002 3.406 3.706 3.462 3.659 426,180 +0.09(+2.63%)
Nov 25, 2002 3.406 3.566 3.387 3.566 376,838 +0.08(+2.15%)
Nov 22, 2002 3.500 3.613 3.378 3.491 506,642 +0.00(+0.00%)
Nov 21, 2002 3.547 3.603 3.425 3.491 377,157 -0.06(-1.59%)
Nov 20, 2002 3.613 3.631 3.397 3.547 395,488 +0.00(+0.00%)
Nov 19, 2002 3.641 3.678 3.519 3.547 352,326 -0.04(-1.05%)
Nov 18, 2002 3.641 3.735 3.566 3.584 381,527 -0.15(-4.02%)
Nov 15, 2002 3.622 3.791 3.622 3.735 399,644 +0.03(+0.76%)
Nov 14, 2002 3.566 3.744 3.519 3.706 544,475 +0.11(+3.13%)
Nov 13, 2002 3.894 3.932 3.538 3.594 806,429 -0.29(-7.49%)
Nov 12, 2002 3.791 3.894 3.659 3.885 741,953 +0.05(+1.22%)
Nov 11, 2002 3.791 3.847 3.763 3.838 507,068 -0.03(-0.73%)
Nov 08, 2002 3.847 3.894 3.659 3.866 1,234,102 +0.08(+1.98%)
Nov 07, 2002 3.763 3.838 3.706 3.791 984,510 +0.06(+1.51%)
Nov 06, 2002 3.622 3.753 3.453 3.735 507,282 +0.07(+1.79%)
Nov 05, 2002 3.641 3.753 3.603 3.669 337,299 +0.02(+0.51%)
Nov 04, 2002 3.472 3.678 3.444 3.650 542,557 +0.08(+2.37%)
Nov 01, 2002 3.519 3.566 3.462 3.566 490,443 +0.17(+4.97%)
Oct 31, 2002 3.416 3.556 3.340 3.397 474,990 +0.02(+0.56%)
Oct 30, 2002 3.369 3.425 3.247 3.378 340,603 +0.05(+1.41%)
Oct 29, 2002 3.256 3.434 3.256 3.331 826,784 +0.17(+5.34%)
Oct 28, 2002 3.143 3.265 3.143 3.162 542,877 +0.02(+0.60%)
Oct 25, 2002 3.247 3.331 3.143 3.143 374,600 -0.07(-2.05%)
Oct 24, 2002 3.228 3.237 3.003 3.209 295,310 -0.03(-0.87%)
Oct 23, 2002 3.115 3.237 3.096 3.237 407,104 +0.12(+3.92%)
Oct 22, 2002 2.984 3.237 2.965 3.115 644,226 +0.11(+3.75%)
Oct 21, 2002 3.050 3.218 2.918 3.003 565,576 -0.11(-3.61%)
Oct 18, 2002 3.275 3.303 3.096 3.115 381,846 -0.12(-3.77%)
Oct 17, 2002 3.012 3.237 3.012 3.237 797,370 +0.00(+0.00%)
Oct 16, 2002 3.237 3.472 3.237 3.237 600,638 -0.05(-1.43%)
Oct 15, 2002 3.340 3.340 3.078 3.284 563,871 -0.19(-5.41%)
Oct 14, 2002 3.425 3.500 3.350 3.472 431,189 +0.12(+3.64%)
Oct 11, 2002 3.284 3.416 3.003 3.350 854,599 -0.03(-0.83%)
Oct 10, 2002 3.143 3.378 2.777 3.378 2,264,865 +0.15(+4.65%)
Oct 09, 2002 3.491 3.613 3.218 3.228 957,121 -0.34(-9.47%)
Oct 08, 2002 3.697 3.697 3.416 3.566 795,026 -0.23(-5.94%)
Oct 07, 2002 3.491 3.800 3.387 3.791 941,668 +0.38(+11.29%)
Oct 04, 2002 3.284 3.453 3.237 3.406 416,695 +0.05(+1.40%)
Oct 03, 2002 3.453 3.453 3.284 3.359 346,571 -0.09(-2.72%)
Oct 02, 2002 3.190 3.519 3.190 3.453 646,358 +0.27(+8.55%)
Oct 01, 2002 3.294 3.387 3.143 3.181 496,411 -0.17(-5.04%)
Sep 30, 2002 3.566 3.613 3.331 3.350 20,610,996 -0.06(-1.65%)
Sep 27, 2002 3.331 3.519 3.209 3.406 24,809,926 +0.23(+7.08%)
Sep 26, 2002 3.284 3.284 3.125 3.181 1,089,803 -0.24(-7.12%)
Sep 25, 2002 3.631 3.631 3.303 3.425 26,419,162 -0.23(-6.41%)
Sep 24, 2002 3.725 3.819 3.613 3.659 1,030,016 +0.04(+1.04%)
Sep 23, 2002 3.781 3.885 3.613 3.622 857,370 -0.15(-3.98%)
Sep 20, 2002 3.979 3.979 3.772 3.772 853,960 -0.17(-4.29%)
Sep 19, 2002 4.016 4.129 3.941 3.941 606,713 -0.03(-0.71%)
Sep 18, 2002 3.988 4.110 3.922 3.969 605,754 +0.06(+1.44%)
Sep 17, 2002 3.866 3.997 3.781 3.913 34,401,392 -0.19(-4.58%)
Sep 16, 2002 4.176 4.176 4.035 4.101 446,855 -0.08(-1.80%)
Sep 13, 2002 4.129 4.176 3.988 4.176 570,692 +0.02(+0.45%)
Sep 12, 2002 4.072 4.166 4.007 4.157 748,027 +0.18(+4.48%)
Sep 11, 2002 3.575 4.016 2.834 3.979 528,596 +0.20(+5.21%)
Sep 10, 2002 3.753 3.885 3.716 3.781 946,251 -0.23(-5.84%)
Sep 09, 2002 4.082 4.129 3.885 4.016 319,715 +0.09(+2.39%)
Sep 06, 2002 3.988 4.054 3.519 3.922 850,976 +0.03(+0.72%)
Sep 05, 2002 3.810 3.941 3.781 3.894 843,409 +0.18(+4.80%)
Sep 04, 2002 3.744 3.791 3.575 3.716 616,305 -0.08(-1.98%)
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.