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

Astronics Cp (NQ: ATRO )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 7.680 7.950 7.620 7.720 287,491 +0.02(+0.26%)
Sep 29, 2020 7.930 7.930 7.670 7.700 139,172 -0.29(-3.63%)
Sep 28, 2020 8.000 8.290 7.960 7.990 119,958 +0.12(+1.52%)
Sep 25, 2020 7.550 7.990 7.550 7.870 179,300 +0.27(+3.55%)
Sep 24, 2020 7.850 7.850 7.420 7.600 357,235 -0.30(-3.80%)
Sep 23, 2020 8.360 8.530 7.890 7.900 199,395 -0.42(-5.05%)
Sep 22, 2020 8.330 8.570 8.180 8.320 252,875 +0.06(+0.73%)
Sep 21, 2020 8.670 8.730 8.210 8.260 335,381 -0.74(-8.22%)
Sep 18, 2020 8.600 9.140 8.560 9.000 445,400 +0.46(+5.39%)
Sep 17, 2020 8.420 8.580 8.270 8.540 422,675 +0.02(+0.23%)
Sep 16, 2020 8.000 8.670 7.920 8.520 331,160 +0.54(+6.77%)
Sep 15, 2020 8.210 8.380 7.890 7.980 211,814 -0.16(-1.97%)
Sep 14, 2020 8.220 8.220 8.010 8.140 154,881 +0.00(+0.00%)
Sep 11, 2020 8.000 8.205 7.760 8.140 155,900 +0.22(+2.78%)
Sep 10, 2020 8.280 8.350 7.900 7.920 198,614 -0.34(-4.12%)
Sep 09, 2020 8.600 8.600 8.220 8.260 137,947 -0.23(-2.71%)
Sep 08, 2020 8.700 8.810 8.480 8.490 200,715 -0.34(-3.85%)
Sep 04, 2020 9.160 9.250 8.700 8.830 229,500 -0.09(-1.01%)
Sep 03, 2020 9.270 9.570 8.880 8.920 204,038 -0.37(-3.98%)
Sep 02, 2020 8.970 9.560 8.960 9.290 262,333 +0.33(+3.68%)
Sep 01, 2020 8.960 9.070 8.750 8.960 208,080 -0.08(-0.88%)
Aug 31, 2020 9.580 9.580 9.000 9.040 387,131 -0.64(-6.61%)
Aug 28, 2020 9.430 9.730 9.320 9.680 149,300 +0.38(+4.09%)
Aug 27, 2020 9.220 9.740 9.210 9.300 150,650 +0.08(+0.87%)
Aug 26, 2020 9.460 9.560 9.165 9.220 153,527 -0.23(-2.43%)
Aug 25, 2020 9.690 9.742 9.240 9.450 224,708 -0.13(-1.36%)
Aug 24, 2020 9.410 9.660 9.180 9.580 267,871 +0.26(+2.79%)
Aug 21, 2020 9.500 9.630 9.260 9.320 204,900 -0.30(-3.12%)
Aug 20, 2020 9.690 9.830 9.560 9.620 109,824 -0.23(-2.34%)
Aug 19, 2020 9.890 10.17 9.800 9.850 137,146 +0.02(+0.20%)
Aug 18, 2020 10.08 10.19 9.645 9.830 193,512 -0.25(-2.48%)
Aug 17, 2020 10.46 10.95 10.01 10.08 298,433 -0.25(-2.42%)
Aug 14, 2020 10.02 10.46 9.980 10.33 153,600 +0.16(+1.57%)
Aug 13, 2020 10.00 10.65 9.860 10.17 253,237 +0.04(+0.39%)
Aug 12, 2020 10.92 11.01 9.850 10.13 276,236 -0.59(-5.50%)
Aug 11, 2020 10.82 11.56 10.69 10.72 372,641 +0.12(+1.13%)
Aug 10, 2020 10.79 10.96 10.38 10.60 281,242 -0.09(-0.84%)
Aug 07, 2020 9.990 10.74 9.990 10.69 304,700 +0.57(+5.63%)
Aug 06, 2020 9.670 10.16 9.520 10.12 382,876 +0.48(+4.98%)
Aug 05, 2020 9.260 9.670 9.190 9.640 259,049 +0.48(+5.24%)
Aug 04, 2020 8.800 9.190 8.800 9.160 246,954 +0.42(+4.81%)
Aug 03, 2020 8.620 8.890 8.510 8.740 249,330 +0.04(+0.46%)
Jul 31, 2020 8.640 8.920 8.120 8.700 265,900 +0.06(+0.69%)
Jul 30, 2020 8.850 8.870 8.390 8.640 173,486 -0.17(-1.93%)
Jul 29, 2020 9.050 9.180 8.780 8.810 167,961 -0.22(-2.44%)
Jul 28, 2020 8.960 9.260 8.950 9.030 160,758 +0.04(+0.50%)
Jul 27, 2020 8.930 9.110 8.790 8.985 385,975 -0.04(-0.39%)
Jul 24, 2020 9.240 9.470 8.990 9.020 149,700 -0.29(-3.11%)
Jul 23, 2020 9.260 9.630 9.020 9.310 227,432 +0.05(+0.54%)
Jul 22, 2020 9.210 9.680 9.200 9.260 180,792 -0.02(-0.22%)
Jul 21, 2020 9.490 9.800 9.130 9.280 342,034 +0.30(+3.34%)
Jul 20, 2020 9.180 9.340 8.780 8.980 285,923 -0.34(-3.65%)
Jul 17, 2020 9.510 9.680 9.280 9.320 223,600 -0.19(-2.00%)
Jul 16, 2020 9.670 9.670 9.250 9.510 204,386 -0.19(-1.96%)
Jul 15, 2020 9.550 9.940 9.550 9.700 404,377 +0.51(+5.55%)
Jul 14, 2020 9.180 9.480 9.020 9.190 233,457 -0.04(-0.43%)
Jul 13, 2020 9.340 9.690 9.010 9.230 300,302 +0.03(+0.33%)
Jul 10, 2020 8.780 9.320 8.630 9.200 274,900 +0.35(+3.95%)
Jul 09, 2020 9.580 10.22 8.820 8.850 297,051 -0.82(-8.48%)
Jul 08, 2020 9.480 9.800 9.370 9.670 223,265 +0.11(+1.15%)
Jul 07, 2020 10.18 10.41 9.520 9.560 192,976 -0.81(-7.81%)
Jul 06, 2020 10.24 10.49 10.00 10.37 178,983 +0.46(+4.64%)
Jul 02, 2020 10.48 10.70 9.865 9.910 268,400 -0.20(-1.98%)
Jul 01, 2020 10.55 10.95 10.07 10.11 257,933 -0.45(-4.26%)
Jun 30, 2020 10.66 10.85 10.33 10.56 351,378 -0.24(-2.22%)
Jun 29, 2020 10.25 10.88 10.05 10.80 386,969 +0.77(+7.68%)
Jun 26, 2020 10.06 10.53 9.630 10.03 1,216,500 -0.05(-0.50%)
Jun 25, 2020 8.920 10.26 8.800 10.08 556,484 +0.78(+8.39%)
Jun 24, 2020 10.36 10.38 9.260 9.300 532,801 -1.32(-12.43%)
Jun 23, 2020 10.46 10.73 10.30 10.62 569,059 +0.34(+3.31%)
Jun 22, 2020 10.06 10.45 9.640 10.28 519,357 +0.19(+1.88%)
Jun 19, 2020 10.57 10.61 9.810 10.09 1,782,400 -0.19(-1.85%)
Jun 18, 2020 10.12 10.79 9.970 10.28 551,844 -0.11(-1.06%)
Jun 17, 2020 11.16 11.16 10.31 10.39 513,173 -0.76(-6.82%)
Jun 16, 2020 11.83 11.99 10.93 11.15 676,393 +0.10(+0.90%)
Jun 15, 2020 10.47 11.05 9.880 11.05 875,535 -0.06(-0.54%)
Jun 12, 2020 11.22 11.46 10.68 11.11 536,000 +0.92(+9.08%)
Jun 11, 2020 10.71 11.36 10.15 10.19 624,567 -1.90(-15.76%)
Jun 10, 2020 13.31 13.35 11.37 12.09 552,874 -1.06(-8.06%)
Jun 09, 2020 15.01 15.30 13.08 13.15 749,958 -2.31(-14.94%)
Jun 08, 2020 15.89 16.80 15.05 15.46 1,032,120 +0.15(+0.98%)
Jun 05, 2020 13.64 15.57 13.64 15.31 934,900 +2.79(+22.28%)
Jun 04, 2020 11.81 12.66 11.42 12.52 700,646 +1.11(+9.73%)
Jun 03, 2020 9.730 11.54 9.690 11.41 708,766 +1.84(+19.23%)
Jun 02, 2020 9.490 9.830 9.470 9.570 638,654 +0.14(+1.48%)
Jun 01, 2020 9.170 9.750 9.130 9.430 391,593 +0.30(+3.29%)
May 29, 2020 9.160 9.450 8.670 9.130 657,900 -0.20(-2.14%)
May 28, 2020 9.770 9.770 9.110 9.330 641,085 -0.03(-0.32%)
May 27, 2020 9.850 10.05 9.200 9.360 623,663 -0.10(-1.06%)
May 26, 2020 9.470 9.750 9.320 9.460 341,387 +0.46(+5.11%)
May 22, 2020 9.430 9.430 8.800 9.000 186,700 -0.32(-3.43%)
May 21, 2020 9.250 9.500 9.200 9.320 210,069 +0.15(+1.64%)
May 20, 2020 8.820 9.350 8.810 9.170 231,359 +0.54(+6.26%)
May 19, 2020 8.840 9.090 8.360 8.630 329,395 -0.26(-2.92%)
May 18, 2020 8.140 8.950 8.140 8.890 298,441 +1.20(+15.60%)
May 15, 2020 7.600 7.940 7.530 7.690 204,100 -0.02(-0.26%)
May 14, 2020 7.580 7.970 7.100 7.710 252,820 -0.11(-1.41%)
May 13, 2020 8.360 8.430 7.560 7.820 295,728 -0.71(-8.32%)
May 12, 2020 8.320 9.090 8.320 8.530 402,517 +0.17(+2.03%)
May 11, 2020 8.770 8.820 7.940 8.360 769,352 -0.42(-4.73%)
May 08, 2020 8.120 8.940 8.120 8.775 506,600 +0.79(+9.82%)
May 07, 2020 7.250 8.120 7.250 7.990 556,197 +0.85(+11.90%)
May 06, 2020 7.700 7.950 7.090 7.140 618,255 -0.52(-6.73%)
May 05, 2020 8.020 8.320 7.640 7.655 402,380 -0.25(-3.10%)
May 04, 2020 8.620 8.710 7.840 7.900 450,223 -0.92(-10.43%)
May 01, 2020 8.790 9.225 8.530 8.820 312,600 -0.16(-1.78%)
Apr 30, 2020 9.340 9.760 8.970 8.980 271,317 -0.65(-6.75%)
Apr 29, 2020 9.240 9.900 9.240 9.630 382,785 +0.79(+8.94%)
Apr 28, 2020 8.840 9.180 8.490 8.840 342,597 +0.39(+4.62%)
Apr 27, 2020 8.060 8.630 8.000 8.450 213,269 +0.47(+5.89%)
Apr 24, 2020 8.070 8.290 7.670 7.980 177,500 -0.07(-0.87%)
Apr 23, 2020 7.760 8.350 7.700 8.050 438,246 +0.43(+5.64%)
Apr 22, 2020 7.850 8.090 7.600 7.620 248,490 -0.06(-0.78%)
Apr 21, 2020 7.800 8.050 7.630 7.680 195,410 -0.41(-5.07%)
Apr 20, 2020 7.900 8.300 7.760 8.090 332,836 +0.00(+0.00%)
Apr 17, 2020 8.070 8.600 7.970 8.090 488,500 +0.57(+7.58%)
Apr 16, 2020 8.550 8.550 7.470 7.520 326,979 -1.04(-12.15%)
Apr 15, 2020 8.400 8.700 8.030 8.560 309,355 -0.26(-2.95%)
Apr 14, 2020 9.280 9.550 8.730 8.820 402,378 -0.08(-0.90%)
Apr 13, 2020 9.490 9.660 8.765 8.900 342,455 -0.67(-7.00%)
Apr 09, 2020 9.550 10.22 9.460 9.570 478,200 +0.49(+5.40%)
Apr 08, 2020 8.900 9.600 8.620 9.080 629,172 +0.58(+6.82%)
Apr 07, 2020 8.910 9.500 8.220 8.500 631,833 +0.02(+0.24%)
Apr 06, 2020 7.840 8.530 7.740 8.480 514,284 +1.11(+15.06%)
Apr 03, 2020 7.770 8.096 7.120 7.370 441,200 -0.43(-5.51%)
Apr 02, 2020 7.340 8.260 7.220 7.800 481,837 +0.39(+5.26%)
Apr 01, 2020 8.670 8.760 7.320 7.410 325,107 -1.77(-19.28%)
Mar 31, 2020 8.640 9.500 8.590 9.180 341,337 +0.69(+8.13%)
Mar 30, 2020 9.340 9.340 8.040 8.490 430,804 -0.87(-9.29%)
Mar 27, 2020 9.440 9.530 8.610 9.360 974,300 -0.38(-3.90%)
Mar 26, 2020 8.420 9.830 8.350 9.740 692,436 +1.51(+18.35%)
Mar 25, 2020 8.020 8.490 7.420 8.230 951,728 +0.68(+9.01%)
Mar 24, 2020 7.580 8.406 7.350 7.550 647,515 +0.40(+5.59%)
Mar 23, 2020 7.930 7.930 6.990 7.150 575,468 -0.22(-2.99%)
Mar 20, 2020 10.26 10.74 7.140 7.370 539,800 -2.78(-27.39%)
Mar 19, 2020 9.170 10.69 8.770 10.15 490,165 +0.90(+9.73%)
Mar 18, 2020 11.42 11.87 8.830 9.250 388,460 -3.08(-24.98%)
Mar 17, 2020 13.19 13.55 11.25 12.33 443,501 -0.62(-4.79%)
Mar 16, 2020 8.000 14.50 8.000 12.95 431,605 -1.76(-11.96%)
Mar 13, 2020 13.67 14.76 12.31 14.71 584,200 +1.77(+13.68%)
Mar 12, 2020 15.35 15.63 12.74 12.94 357,243 -3.49(-21.24%)
Mar 11, 2020 16.18 16.85 16.05 16.43 360,193 -0.32(-1.91%)
Mar 10, 2020 17.29 17.63 15.91 16.75 403,598 +0.08(+0.48%)
Mar 09, 2020 16.86 17.32 16.31 16.67 274,017 -1.54(-8.46%)
Mar 06, 2020 17.60 18.44 17.30 18.21 219,000 -0.03(-0.16%)
Mar 05, 2020 19.24 19.42 18.01 18.24 220,587 -1.55(-7.83%)
Mar 04, 2020 19.94 20.46 19.21 19.79 240,165 +0.13(+0.66%)
Mar 03, 2020 20.29 21.29 19.59 19.66 269,950 -0.56(-2.77%)
Mar 02, 2020 20.30 20.45 19.44 20.22 231,468 -0.05(-0.25%)
Feb 28, 2020 18.75 20.27 18.70 20.27 417,500 +0.58(+2.95%)
Feb 27, 2020 20.85 21.97 19.65 19.69 407,192 -1.81(-8.42%)
Feb 26, 2020 21.10 22.39 20.61 21.50 413,113 -1.23(-5.41%)
Feb 25, 2020 24.01 24.01 22.60 22.73 295,589 -1.28(-5.33%)
Feb 24, 2020 23.78 24.11 23.73 24.01 178,072 -0.54(-2.20%)
Feb 21, 2020 24.09 24.64 23.83 24.55 297,900 +0.29(+1.20%)
Feb 20, 2020 24.17 24.43 23.84 24.26 199,475 +0.04(+0.17%)
Feb 19, 2020 24.31 24.73 24.09 24.22 173,162 -0.08(-0.33%)
Feb 18, 2020 25.03 25.17 24.01 24.30 194,551 -0.89(-3.53%)
Feb 14, 2020 25.44 25.50 25.06 25.19 132,900 -0.27(-1.06%)
Feb 13, 2020 25.47 25.65 25.23 25.46 81,031 -0.19(-0.74%)
Feb 12, 2020 25.47 25.72 25.20 25.65 143,342 +0.30(+1.18%)
Feb 11, 2020 25.72 25.85 25.19 25.35 110,970 -0.29(-1.13%)
Feb 10, 2020 25.44 25.82 25.28 25.64 147,394 +0.12(+0.49%)
Feb 07, 2020 26.42 26.42 25.34 25.52 140,000 -1.02(-3.86%)
Feb 06, 2020 26.87 26.91 26.30 26.54 134,665 -0.13(-0.49%)
Feb 05, 2020 26.98 26.98 26.46 26.67 217,116 -0.04(-0.15%)
Feb 04, 2020 26.53 27.20 26.53 26.71 260,668 +0.32(+1.21%)
Feb 03, 2020 25.04 26.53 24.93 26.39 364,429 +1.19(+4.72%)
Jan 31, 2020 26.21 26.22 25.14 25.20 199,800 -1.16(-4.40%)
Jan 30, 2020 27.06 27.20 26.31 26.36 177,994 -0.95(-3.48%)
Jan 29, 2020 28.07 28.18 27.30 27.31 131,666 -0.58(-2.08%)
Jan 28, 2020 28.07 28.38 27.83 27.89 177,749 -0.11(-0.39%)
Jan 27, 2020 27.84 28.12 27.50 28.00 422,101 -0.05(-0.16%)
Jan 24, 2020 28.04 28.10 27.66 28.05 303,800 +0.03(+0.09%)
Jan 23, 2020 27.84 28.21 27.72 28.02 205,947 -0.04(-0.14%)
Jan 22, 2020 27.60 28.14 27.39 28.06 350,549 -0.15(-0.53%)
Jan 21, 2020 28.70 28.76 27.98 28.21 233,476 -0.69(-2.39%)
Jan 17, 2020 29.11 29.11 28.68 28.90 135,800 -0.02(-0.07%)
Jan 16, 2020 28.85 29.00 28.64 28.92 157,804 +0.31(+1.08%)
Jan 15, 2020 28.34 28.76 28.34 28.61 205,828 +0.26(+0.92%)
Jan 14, 2020 28.09 28.61 27.91 28.35 184,875 +0.25(+0.89%)
Jan 13, 2020 28.18 28.30 27.96 28.10 197,837 +0.03(+0.11%)
Jan 10, 2020 28.24 28.30 27.97 28.07 238,700 -0.26(-0.92%)
Jan 09, 2020 28.04 28.46 27.95 28.33 158,683 +0.24(+0.85%)
Jan 08, 2020 28.29 28.29 27.51 28.09 434,179 -0.31(-1.09%)
Jan 07, 2020 28.73 28.78 28.25 28.40 215,140 -0.52(-1.80%)
Jan 06, 2020 28.49 28.97 28.24 28.92 153,170 +0.38(+1.33%)
Jan 03, 2020 27.71 28.64 27.71 28.54 162,900 +0.58(+2.07%)
Jan 02, 2020 28.15 28.34 27.55 27.96 227,351 +0.01(+0.04%)
Dec 31, 2019 28.12 28.34 27.93 27.95 146,500 -0.28(-0.99%)
Dec 30, 2019 28.33 28.38 27.97 28.23 123,355 +0.01(+0.04%)
Dec 27, 2019 28.41 28.75 27.89 28.22 259,000 -0.08(-0.28%)
Dec 26, 2019 28.32 28.52 28.03 28.30 213,102 +0.00(+0.00%)
Dec 24, 2019 28.64 28.64 28.09 28.30 74,400 -0.17(-0.60%)
Dec 23, 2019 28.61 28.78 28.14 28.47 190,342 -0.05(-0.18%)
Dec 20, 2019 27.95 28.59 27.87 28.52 1,143,700 +0.43(+1.53%)
Dec 19, 2019 29.11 29.11 27.92 28.09 258,894 -0.91(-3.15%)
Dec 18, 2019 28.77 29.02 28.25 29.00 409,691 +0.24(+0.85%)
Dec 17, 2019 28.94 29.01 28.50 28.76 273,648 -0.18(-0.62%)
Dec 16, 2019 28.92 29.55 28.53 28.94 340,739 -0.32(-1.09%)
Dec 13, 2019 29.39 29.53 28.94 29.26 218,800 -0.33(-1.12%)
Dec 12, 2019 29.26 30.34 29.26 29.59 209,329 +0.24(+0.82%)
Dec 11, 2019 29.25 29.51 29.12 29.35 149,176 +0.02(+0.07%)
Dec 10, 2019 29.41 29.55 29.19 29.33 146,753 -0.12(-0.41%)
Dec 09, 2019 29.86 30.00 29.15 29.45 307,323 -0.59(-1.96%)
Dec 06, 2019 29.40 30.24 29.40 30.04 176,900 +0.76(+2.60%)
Dec 05, 2019 28.84 29.41 28.74 29.28 181,966 +0.60(+2.09%)
Dec 04, 2019 28.72 29.25 28.58 28.68 272,403 +0.00(+0.00%)
Dec 03, 2019 28.45 28.82 28.35 28.68 169,286 +0.10(+0.35%)
Dec 02, 2019 29.20 29.40 28.43 28.58 189,803 -0.57(-1.96%)
Nov 29, 2019 29.83 29.95 29.14 29.15 59,800 -0.82(-2.72%)
Nov 27, 2019 29.91 30.25 29.80 29.96 110,400 +0.07(+0.25%)
Nov 26, 2019 29.64 30.10 29.48 29.89 113,488 +0.29(+0.98%)
Nov 25, 2019 29.00 29.67 28.82 29.60 170,818 +0.71(+2.46%)
Nov 22, 2019 29.67 29.72 28.84 28.89 200,200 -0.65(-2.20%)
Nov 21, 2019 30.20 30.20 29.30 29.54 143,481 -0.58(-1.93%)
Nov 20, 2019 30.33 30.64 30.01 30.12 217,296 -0.38(-1.25%)
Nov 19, 2019 30.10 30.63 29.98 30.50 139,607 +0.61(+2.04%)
Nov 18, 2019 30.57 30.72 29.77 29.89 136,576 -0.78(-2.54%)
Nov 15, 2019 30.71 30.89 30.29 30.67 96,200 +0.15(+0.49%)
Nov 14, 2019 29.87 30.60 29.84 30.52 119,173 +0.69(+2.31%)
Nov 13, 2019 30.74 30.98 29.82 29.83 147,148 -1.19(-3.84%)
Nov 12, 2019 31.06 31.47 30.69 31.02 173,909 -0.10(-0.32%)
Nov 11, 2019 30.83 31.39 30.62 31.12 118,050 +0.05(+0.16%)
Nov 08, 2019 30.94 31.56 30.86 31.07 172,400 +0.16(+0.52%)
Nov 07, 2019 31.55 32.26 30.76 30.91 233,441 -0.44(-1.40%)
Nov 06, 2019 30.92 31.85 30.42 31.35 194,725 -0.15(-0.48%)
Nov 05, 2019 29.53 33.24 29.50 31.50 448,188 +0.42(+1.35%)
Nov 04, 2019 31.30 31.63 31.01 31.08 381,959 -0.07(-0.22%)
Nov 01, 2019 29.11 31.42 29.11 31.15 248,800 +2.21(+7.64%)
Oct 31, 2019 28.53 29.12 28.24 28.94 576,501 +0.41(+1.44%)
Oct 30, 2019 29.25 29.45 28.52 28.53 368,034 -0.72(-2.46%)
Oct 29, 2019 29.39 29.67 29.05 29.25 570,001 -0.14(-0.48%)
Oct 28, 2019 30.09 30.35 29.28 29.39 253,707 -0.66(-2.20%)
Oct 25, 2019 29.74 30.34 29.51 30.05 140,700 +0.39(+1.31%)
Oct 24, 2019 29.57 29.86 29.41 29.66 174,927 +0.21(+0.71%)
Oct 23, 2019 29.03 29.59 28.87 29.45 225,845 +0.39(+1.34%)
Oct 22, 2019 28.93 29.18 28.20 29.06 353,046 +0.05(+0.17%)
Oct 21, 2019 29.49 30.12 28.99 29.01 195,432 -0.42(-1.43%)
Oct 18, 2019 30.47 30.47 29.40 29.43 161,700 -0.98(-3.22%)
Oct 17, 2019 30.56 31.18 30.30 30.41 211,787 +0.08(+0.26%)
Oct 16, 2019 29.78 30.73 29.78 30.33 178,134 +0.44(+1.47%)
Oct 15, 2019 29.42 29.94 29.16 29.89 108,584 +0.48(+1.63%)
Oct 14, 2019 29.41 29.77 29.20 29.41 91,910 -0.15(-0.51%)
Oct 11, 2019 29.37 30.02 29.28 29.56 192,300 +0.62(+2.14%)
Oct 10, 2019 28.77 29.34 28.70 28.94 103,453 +0.14(+0.49%)
Oct 09, 2019 28.76 28.99 28.55 28.80 80,120 +0.30(+1.05%)
Oct 08, 2019 29.02 29.18 28.27 28.50 135,323 -0.69(-2.36%)
Oct 07, 2019 29.31 29.65 29.11 29.19 354,730 -0.22(-0.75%)
Oct 04, 2019 28.44 29.43 28.16 29.41 181,600 +1.06(+3.74%)
Oct 03, 2019 28.28 28.54 27.75 28.35 166,568 +0.05(+0.18%)
Oct 02, 2019 29.01 29.15 28.03 28.30 180,255 -0.84(-2.88%)
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.