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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2005 7.628 7.732 7.624 7.728 723,542 +0.10(+1.32%)
Sep 29, 2005 7.455 7.635 7.455 7.628 753,566 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,430 -0.04(-0.48%)
Sep 27, 2005 7.536 7.558 7.450 7.505 1,133,130 -0.02(-0.29%)
Sep 26, 2005 7.518 7.576 7.464 7.527 1,090,503 +0.03(+0.36%)
Sep 23, 2005 7.502 7.606 7.239 7.500 1,590,162 +0.18(+2.46%)
Sep 22, 2005 7.266 7.322 7.236 7.320 1,024,895 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.261 7.281 1,730,645 -0.00(-0.05%)
Sep 20, 2005 7.333 7.381 7.216 7.284 1,367,762 -0.00(-0.05%)
Sep 19, 2005 7.230 7.362 7.223 7.288 1,521,589 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.090 7.297 4,620,738 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.968 6.978 1,432,258 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.058 1,073,081 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.126 7.196 726,878 -0.03(-0.35%)
Sep 12, 2005 7.194 7.279 7.194 7.221 1,412,242 -0.09(-1.18%)
Sep 09, 2005 7.225 7.327 7.212 7.308 570,827 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.216 667,201 -0.01(-0.10%)
Sep 07, 2005 7.281 7.335 7.187 7.223 638,289 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.279 1,097,175 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.198 607,523 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.218 7.248 570,827 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.162 7.246 818,062 +0.04(+0.60%)
Aug 30, 2005 7.207 7.218 7.158 7.203 634,953 -0.02(-0.30%)
Aug 29, 2005 7.225 7.230 7.088 7.225 856,241 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,123 -0.04(-0.50%)
Aug 25, 2005 7.158 7.225 7.144 7.185 994,871 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.128 886,636 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,220 +0.02(+0.23%)
Aug 22, 2005 7.095 7.173 7.086 7.142 940,753 +0.08(+1.12%)
Aug 19, 2005 7.005 7.065 6.962 7.063 370,296 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,201 -0.08(-1.07%)
Aug 17, 2005 6.996 7.067 6.978 7.056 731,697 +0.08(+1.11%)
Aug 16, 2005 7.076 7.076 6.978 6.978 544,510 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.074 589,731 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.081 7.160 830,294 +0.02(+0.33%)
Aug 11, 2005 7.029 7.140 7.029 7.137 548,958 +0.12(+1.74%)
Aug 10, 2005 7.041 7.067 6.948 7.014 874,774 -0.04(-0.61%)
Aug 09, 2005 7.065 7.104 7.034 7.058 828,441 -0.01(-0.10%)
Aug 08, 2005 6.835 7.097 6.831 7.065 1,011,180 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.065 7.088 499,288 -0.09(-1.23%)
Aug 04, 2005 7.225 7.225 7.140 7.176 1,084,943 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,559 -0.05(-0.74%)
Aug 02, 2005 7.457 7.471 7.219 7.284 1,441,525 -0.17(-2.32%)
Aug 01, 2005 7.239 7.509 7.239 7.457 875,886 +0.05(+0.63%)
Jul 29, 2005 7.464 7.466 7.322 7.410 738,369 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,327 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,654 -0.00(-0.05%)
Jul 26, 2005 7.306 7.378 7.306 7.376 2,292,206 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.225 7.297 1,230,615 -0.16(-2.17%)
Jul 22, 2005 7.367 7.469 7.360 7.459 1,080,495 +0.09(+1.17%)
Jul 21, 2005 7.599 7.601 7.324 7.372 3,136,957 -0.32(-4.12%)
Jul 20, 2005 7.698 7.804 7.626 7.689 2,554,268 +0.04(+0.47%)
Jul 19, 2005 7.572 7.655 7.520 7.653 1,510,469 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,732 +0.03(+0.45%)
Jul 15, 2005 7.482 7.590 7.426 7.536 1,653,546 +0.05(+0.67%)
Jul 14, 2005 7.457 7.486 7.369 7.486 1,600,912 +0.02(+0.27%)
Jul 13, 2005 7.484 7.493 7.362 7.466 1,849,629 -0.05(-0.72%)
Jul 12, 2005 7.617 7.617 7.450 7.520 885,894 -0.08(-1.11%)
Jul 11, 2005 7.558 7.633 7.529 7.604 732,809 +0.05(+0.62%)
Jul 08, 2005 7.455 7.594 7.432 7.558 1,216,159 +0.06(+0.77%)
Jul 07, 2005 7.484 7.514 7.394 7.500 818,062 -0.03(-0.38%)
Jul 06, 2005 7.624 7.644 7.522 7.529 588,249 -0.10(-1.25%)
Jul 05, 2005 7.615 7.644 7.568 7.624 841,044 +0.01(+0.14%)
Jul 01, 2005 7.529 7.669 7.505 7.613 1,238,028 +0.09(+1.15%)
Jun 30, 2005 7.527 7.619 7.520 7.527 2,179,523 +0.19(+2.57%)
Jun 29, 2005 7.354 7.363 7.282 7.338 1,273,983 -0.02(-0.22%)
Jun 28, 2005 7.302 7.354 7.268 7.354 797,305 +0.14(+1.89%)
Jun 27, 2005 7.203 7.237 7.165 7.218 820,657 -0.00(-0.05%)
Jun 24, 2005 7.288 7.383 7.088 7.221 1,996,043 -0.16(-2.22%)
Jun 23, 2005 7.430 7.437 7.342 7.385 1,566,440 -0.04(-0.61%)
Jun 22, 2005 7.451 7.464 7.367 7.430 1,249,148 +0.02(+0.32%)
Jun 21, 2005 7.329 7.414 7.311 7.406 889,230 +0.07(+1.01%)
Jun 20, 2005 7.383 7.383 7.308 7.333 690,182 -0.05(-0.68%)
Jun 17, 2005 7.284 7.410 7.284 7.383 1,726,939 +0.13(+1.86%)
Jun 16, 2005 7.194 7.250 7.174 7.248 749,118 +0.06(+0.80%)
Jun 15, 2005 7.198 7.198 7.095 7.191 1,010,809 -0.01(-0.13%)
Jun 14, 2005 7.108 7.200 7.101 7.200 1,298,447 +0.08(+1.14%)
Jun 13, 2005 6.987 7.120 6.987 7.119 1,121,639 +0.13(+1.88%)
Jun 10, 2005 6.960 6.989 6.926 6.987 753,937 +0.03(+0.39%)
Jun 09, 2005 6.948 6.971 6.910 6.960 642,737 +0.01(+0.16%)
Jun 08, 2005 6.944 6.984 6.928 6.950 808,054 +0.01(+0.13%)
Jun 07, 2005 6.888 6.969 6.887 6.941 966,329 +0.03(+0.49%)
Jun 06, 2005 6.870 6.906 6.844 6.906 386,235 +0.03(+0.47%)
Jun 03, 2005 6.926 6.964 6.853 6.874 299,499 -0.07(-0.96%)
Jun 02, 2005 6.924 7.007 6.879 6.941 613,083 +0.02(+0.23%)
Jun 01, 2005 6.888 7.014 6.835 6.924 835,113 +0.05(+0.71%)
May 31, 2005 6.986 6.986 6.876 6.876 786,926 -0.11(-1.57%)
May 27, 2005 7.032 7.040 6.969 6.986 559,707 -0.06(-0.87%)
May 26, 2005 6.906 7.050 6.906 7.047 821,769 +0.19(+2.70%)
May 25, 2005 6.960 6.975 6.851 6.861 597,145 -0.12(-1.75%)
May 24, 2005 6.996 7.029 6.960 6.984 649,779 -0.01(-0.18%)
May 23, 2005 6.960 7.034 6.959 6.996 1,216,900 +0.06(+0.88%)
May 20, 2005 6.932 6.939 6.800 6.935 1,043,799 +0.00(+0.03%)
May 19, 2005 6.870 7.160 6.860 6.933 2,110,209 +0.18(+2.72%)
May 18, 2005 6.646 6.804 6.603 6.750 742,075 +0.14(+2.18%)
May 17, 2005 6.633 6.633 6.538 6.606 959,287 -0.04(-0.57%)
May 16, 2005 6.610 6.653 6.563 6.644 869,956 +0.03(+0.52%)
May 13, 2005 6.678 6.682 6.547 6.610 1,249,148 -0.07(-1.02%)
May 12, 2005 6.854 6.874 6.676 6.678 982,639 -0.17(-2.55%)
May 11, 2005 6.838 6.879 6.782 6.853 1,043,428 +0.01(+0.16%)
May 10, 2005 6.942 6.942 6.800 6.842 570,086 -0.12(-1.78%)
May 09, 2005 6.917 6.966 6.878 6.966 1,143,138 +0.07(+0.96%)
May 06, 2005 6.942 6.975 6.872 6.899 863,654 -0.00(-0.03%)
May 05, 2005 6.781 6.939 6.755 6.901 1,723,232 +0.10(+1.51%)
May 04, 2005 6.883 6.912 6.799 6.799 1,630,936 -0.09(-1.31%)
May 03, 2005 6.883 6.924 6.829 6.888 1,064,556 +0.02(+0.24%)
May 02, 2005 6.799 6.876 6.777 6.872 883,670 +0.06(+0.90%)
Apr 29, 2005 6.782 6.817 6.673 6.811 1,408,165 +0.03(+0.42%)
Apr 28, 2005 6.759 6.793 6.664 6.782 2,456,412 +0.02(+0.35%)
Apr 27, 2005 6.888 6.888 6.755 6.759 1,978,622 -0.15(-2.14%)
Apr 26, 2005 6.996 7.038 6.906 6.906 824,364 -0.10(-1.46%)
Apr 25, 2005 6.924 7.014 6.924 7.009 1,188,730 +0.09(+1.33%)
Apr 22, 2005 6.960 7.018 6.865 6.917 1,853,707 -0.05(-0.75%)
Apr 21, 2005 6.853 6.978 6.772 6.969 1,731,387 +0.14(+2.11%)
Apr 20, 2005 7.086 7.126 6.655 6.826 3,519,856 -0.17(-2.44%)
Apr 19, 2005 6.853 7.000 6.853 6.996 1,008,585 +0.15(+2.18%)
Apr 18, 2005 6.836 6.876 6.757 6.847 1,488,229 +0.00(+0.05%)
Apr 15, 2005 7.023 7.063 6.685 6.844 4,089,201 -0.26(-3.65%)
Apr 14, 2005 7.212 7.212 7.018 7.103 1,581,266 -0.11(-1.57%)
Apr 13, 2005 7.239 7.284 7.183 7.216 858,465 -0.05(-0.69%)
Apr 12, 2005 7.219 7.297 7.122 7.266 810,278 +0.04(+0.62%)
Apr 11, 2005 7.216 7.243 7.194 7.221 1,481,927 +0.02(+0.32%)
Apr 08, 2005 7.203 7.221 7.174 7.198 1,064,556 -0.01(-0.07%)
Apr 07, 2005 7.185 7.209 7.151 7.203 912,582 +0.03(+0.38%)
Apr 06, 2005 7.194 7.239 7.167 7.176 745,782 -0.01(-0.10%)
Apr 05, 2005 7.203 7.203 7.164 7.183 908,876 -0.01(-0.12%)
Apr 04, 2005 7.207 7.221 7.080 7.192 817,692 +0.00(+0.05%)
Apr 01, 2005 7.230 7.239 7.138 7.189 827,329 -0.05(-0.70%)
Mar 31, 2005 7.212 7.239 7.173 7.239 1,775,867 +0.03(+0.37%)
Mar 30, 2005 7.214 7.279 7.194 7.212 1,026,748 -0.00(-0.03%)
Mar 29, 2005 7.275 7.320 7.194 7.214 1,009,697 -0.06(-0.84%)
Mar 28, 2005 7.266 7.365 7.248 7.275 1,110,889 +0.01(+0.15%)
Mar 24, 2005 7.221 7.306 7.178 7.264 431,456 +0.06(+0.85%)
Mar 23, 2005 7.162 7.232 7.103 7.203 935,564 -0.00(-0.05%)
Mar 22, 2005 7.273 7.320 7.178 7.207 730,955 -0.10(-1.31%)
Mar 21, 2005 7.381 7.381 7.264 7.302 921,478 -0.10(-1.31%)
Mar 18, 2005 7.509 7.518 7.347 7.399 1,331,807 +0.09(+1.18%)
Mar 17, 2005 7.266 7.353 7.230 7.313 640,513 +0.07(+0.94%)
Mar 16, 2005 7.320 7.338 7.158 7.245 759,126 -0.12(-1.59%)
Mar 15, 2005 7.401 7.415 7.317 7.362 587,137 -0.01(-0.07%)
Mar 14, 2005 7.311 7.455 7.306 7.367 1,350,711 +0.10(+1.34%)
Mar 11, 2005 7.234 7.360 7.230 7.270 525,976 +0.02(+0.25%)
Mar 10, 2005 7.221 7.311 7.155 7.252 568,603 +0.01(+0.07%)
Mar 09, 2005 7.284 7.320 7.228 7.246 948,537 -0.12(-1.56%)
Mar 08, 2005 7.331 7.406 7.322 7.362 1,550,130 +0.07(+0.96%)
Mar 07, 2005 7.230 7.291 7.216 7.291 1,000,060 +0.10(+1.38%)
Mar 04, 2005 7.113 7.198 7.065 7.192 1,247,295 +0.09(+1.32%)
Mar 03, 2005 6.978 7.122 6.977 7.099 1,572,000 +0.12(+1.70%)
Mar 02, 2005 6.906 7.027 6.896 6.980 786,185 +0.07(+0.99%)
Mar 01, 2005 6.896 6.946 6.824 6.912 1,061,961 +0.02(+0.23%)
Feb 28, 2005 6.835 6.930 6.831 6.896 1,022,300 +0.06(+0.82%)
Feb 25, 2005 6.754 6.847 6.754 6.840 1,118,673 +0.09(+1.28%)
Feb 24, 2005 6.709 6.782 6.680 6.754 787,297 +0.04(+0.64%)
Feb 23, 2005 6.727 6.777 6.709 6.710 545,992 -0.00(-0.05%)
Feb 22, 2005 6.728 6.831 6.653 6.714 619,755 -0.06(-0.88%)
Feb 18, 2005 6.820 6.835 6.750 6.773 393,278 -0.03(-0.42%)
Feb 17, 2005 6.905 6.906 6.793 6.802 1,127,199 -0.11(-1.64%)
Feb 16, 2005 6.870 6.930 6.870 6.915 1,142,396 +0.00(+0.05%)
Feb 15, 2005 6.897 6.978 6.860 6.912 801,753 -0.01(-0.10%)
Feb 14, 2005 6.908 6.968 6.899 6.919 719,835 +0.01(+0.18%)
Feb 11, 2005 6.817 6.948 6.781 6.906 1,510,469 +0.09(+1.32%)
Feb 10, 2005 6.969 6.984 6.795 6.817 2,099,830 -0.15(-2.19%)
Feb 09, 2005 7.090 7.090 6.953 6.969 1,185,764 -0.13(-1.85%)
Feb 08, 2005 7.085 7.174 7.085 7.101 1,150,922 +0.02(+0.23%)
Feb 07, 2005 7.095 7.140 7.014 7.085 705,379 -0.03(-0.45%)
Feb 04, 2005 6.872 7.212 6.865 7.117 3,235,184 +0.22(+3.15%)
Feb 03, 2005 6.897 6.906 6.829 6.899 785,444 -0.01(-0.16%)
Feb 02, 2005 6.858 6.950 6.838 6.910 1,057,513 +0.03(+0.44%)
Feb 01, 2005 6.879 6.924 6.856 6.879 1,366,279 +0.01(+0.13%)
Jan 31, 2005 6.727 6.879 6.709 6.870 1,584,973 +0.18(+2.72%)
Jan 28, 2005 6.829 6.851 6.673 6.689 1,772,531 -0.13(-1.90%)
Jan 27, 2005 6.728 6.987 6.723 6.818 3,101,744 +0.09(+1.36%)
Jan 26, 2005 6.295 6.808 6.295 6.727 3,086,917 +0.47(+7.44%)
Jan 25, 2005 6.115 6.266 6.115 6.261 1,356,271 +0.15(+2.38%)
Jan 24, 2005 6.178 6.187 6.086 6.115 1,088,279 -0.05(-0.79%)
Jan 21, 2005 6.250 6.281 6.164 6.164 478,902 -0.07(-1.18%)
Jan 20, 2005 6.300 6.300 6.207 6.237 883,300 -0.06(-1.00%)
Jan 19, 2005 6.322 6.340 6.286 6.300 1,079,012 -0.04(-0.57%)
Jan 18, 2005 6.299 6.403 6.221 6.336 1,251,002 +0.04(+0.66%)
Jan 14, 2005 6.252 6.297 6.187 6.295 1,727,680 +0.07(+1.13%)
Jan 13, 2005 6.248 6.295 6.194 6.225 1,005,620 -0.02(-0.37%)
Jan 12, 2005 6.189 6.257 6.092 6.248 1,606,472 +0.06(+0.99%)
Jan 11, 2005 6.192 6.241 6.106 6.187 1,626,488 -0.03(-0.46%)
Jan 10, 2005 6.115 6.279 6.115 6.216 964,476 +0.04(+0.61%)
Jan 07, 2005 6.200 6.205 6.117 6.178 727,619 -0.00(-0.06%)
Jan 06, 2005 6.131 6.209 6.099 6.182 1,312,903 +0.05(+0.85%)
Jan 05, 2005 6.246 6.246 6.113 6.129 1,504,909 -0.12(-1.87%)
Jan 04, 2005 6.406 6.433 6.099 6.246 993,388 -0.17(-2.58%)
Jan 03, 2005 6.439 6.469 6.401 6.412 899,238 -0.00(-0.06%)
Dec 31, 2004 6.448 6.468 6.401 6.415 675,726 +0.00(+0.06%)
Dec 30, 2004 6.428 6.453 6.372 6.412 1,386,666 -0.01(-0.08%)
Dec 29, 2004 6.421 6.502 6.401 6.417 1,051,953 -0.02(-0.31%)
Dec 28, 2004 6.313 6.437 6.313 6.437 432,198 +0.15(+2.37%)
Dec 27, 2004 6.363 6.376 6.277 6.288 442,576 -0.10(-1.52%)
Dec 23, 2004 6.340 6.446 6.340 6.385 372,149 +0.03(+0.42%)
Dec 22, 2004 6.331 6.401 6.311 6.358 621,609 +0.06(+1.00%)
Dec 21, 2004 6.381 6.381 5.797 6.295 1,180,575 -0.09(-1.35%)
Dec 20, 2004 6.385 6.424 6.367 6.381 909,246 -0.01(-0.17%)
Dec 17, 2004 6.385 6.410 6.353 6.392 1,405,941 -0.06(-0.89%)
Dec 16, 2004 6.248 6.516 6.214 6.450 3,259,277 +0.20(+3.22%)
Dec 15, 2004 6.232 6.270 6.196 6.248 712,051 +0.04(+0.58%)
Dec 14, 2004 6.261 6.263 6.165 6.212 895,902 -0.03(-0.46%)
Dec 13, 2004 6.286 6.304 6.223 6.241 1,625,746 -0.00(-0.06%)
Dec 10, 2004 6.124 6.286 6.072 6.245 2,113,174 +0.12(+1.97%)
Dec 09, 2004 6.025 6.151 5.996 6.124 1,696,544 +0.13(+2.16%)
Dec 08, 2004 5.917 6.005 5.897 5.995 1,512,693 +0.07(+1.12%)
Dec 07, 2004 5.863 6.067 5.863 5.928 1,579,042 +0.09(+1.60%)
Dec 06, 2004 5.935 5.935 5.795 5.835 1,222,460 -0.08(-1.43%)
Dec 03, 2004 5.854 5.939 5.827 5.919 946,684 +0.04(+0.64%)
Dec 02, 2004 5.885 5.953 5.879 5.881 1,063,073 +0.01(+0.15%)
Dec 01, 2004 5.923 5.951 5.853 5.872 1,367,762 -0.01(-0.09%)
Nov 30, 2004 5.973 5.989 5.860 5.878 745,782 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.984 705,750 -0.04(-0.75%)
Nov 26, 2004 6.025 6.029 5.991 6.029 127,509 +0.01(+0.12%)
Nov 24, 2004 6.043 6.094 5.984 6.022 596,403 +0.01(+0.18%)
Nov 23, 2004 6.054 6.085 5.991 6.011 809,166 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,425 -0.09(-1.44%)
Nov 19, 2004 6.180 6.185 6.097 6.124 1,181,316 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,644 +0.08(+1.39%)
Nov 17, 2004 6.043 6.180 6.043 6.103 886,636 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,390 -0.08(-1.27%)
Nov 15, 2004 6.097 6.103 6.040 6.103 611,230 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,958 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.993 6.023 646,443 +0.02(+0.27%)
Nov 10, 2004 6.083 6.092 6.002 6.007 665,718 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.004 6.106 1,117,561 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.002 536,355 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,468 +0.04(+0.69%)
Nov 04, 2004 5.980 5.986 5.881 5.986 1,230,615 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.959 5.980 557,854 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,359 -0.05(-0.87%)
Nov 01, 2004 5.899 5.989 5.863 5.962 833,630 +0.04(+0.70%)
Oct 29, 2004 5.881 5.932 5.853 5.921 633,099 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.860 5.888 857,724 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,804 +0.06(+0.97%)
Oct 26, 2004 5.881 5.932 5.869 5.905 1,296,223 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.797 5.899 3,416,070 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,621 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,265 +0.21(+3.59%)
Oct 20, 2004 5.459 5.763 5.459 5.712 2,208,806 +0.26(+4.85%)
Oct 19, 2004 5.486 5.531 5.414 5.448 781,737 -0.03(-0.53%)
Oct 18, 2004 5.468 5.496 5.354 5.477 505,219 +0.01(+0.16%)
Oct 15, 2004 5.514 5.549 5.460 5.468 898,126 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,476 -0.03(-0.59%)
Oct 13, 2004 5.513 5.550 5.507 5.529 1,213,194 +0.03(+0.56%)
Oct 12, 2004 5.423 5.532 5.390 5.498 662,753 +0.06(+1.09%)
Oct 11, 2004 5.471 5.495 5.417 5.439 425,896 -0.04(-0.72%)
Oct 08, 2004 5.531 5.563 5.468 5.478 899,238 -0.08(-1.36%)
Oct 07, 2004 5.558 5.586 5.520 5.554 891,454 -0.02(-0.39%)
Oct 06, 2004 5.513 5.576 5.493 5.576 540,062 +0.06(+1.14%)
Oct 05, 2004 5.541 5.549 5.478 5.513 827,329 -0.03(-0.46%)
Oct 04, 2004 5.513 5.574 5.495 5.538 1,109,036 +0.06(+1.12%)
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.