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

Synopsys Inc (NQ: SNPS )

547.79 -2.70 (-0.49%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 (%)
Jan 31, 2005 17.31 17.50 16.95 17.00 1,902,316 -0.12(-0.70%)
Jan 28, 2005 17.26 17.41 16.79 17.12 1,799,706 -0.07(-0.41%)
Jan 27, 2005 17.25 17.30 16.73 17.19 608,673 -0.02(-0.12%)
Jan 26, 2005 17.03 17.25 16.86 17.21 1,087,349 +0.28(+1.65%)
Jan 25, 2005 16.96 17.30 16.76 16.93 1,208,834 +0.14(+0.83%)
Jan 24, 2005 16.95 17.32 16.72 16.79 1,169,221 -0.20(-1.18%)
Jan 21, 2005 17.24 17.34 16.81 16.99 896,332 -0.15(-0.88%)
Jan 20, 2005 17.12 17.48 17.05 17.14 771,464 +0.00(+0.00%)
Jan 19, 2005 17.85 17.88 17.04 17.14 952,157 -0.56(-3.16%)
Jan 18, 2005 17.49 17.80 17.25 17.70 1,078,982 +0.17(+0.97%)
Jan 14, 2005 17.48 17.57 17.38 17.53 1,406,388 +0.03(+0.17%)
Jan 13, 2005 17.68 17.76 17.36 17.50 1,121,410 -0.21(-1.19%)
Jan 12, 2005 17.85 17.95 17.25 17.71 1,217,710 -0.16(-0.90%)
Jan 11, 2005 17.94 18.13 17.78 17.87 1,597,876 -0.18(-1.00%)
Jan 10, 2005 17.90 18.62 17.88 18.05 1,778,546 +0.07(+0.39%)
Jan 07, 2005 18.10 18.20 17.56 17.98 1,844,101 +0.08(+0.45%)
Jan 06, 2005 18.08 18.40 17.81 17.90 1,755,890 -0.17(-0.94%)
Jan 05, 2005 18.20 18.93 17.87 18.07 2,055,064 -0.51(-2.74%)
Jan 04, 2005 19.42 19.67 18.09 18.58 3,051,103 -0.83(-4.28%)
Jan 03, 2005 19.73 19.85 18.90 19.41 1,935,754 -0.14(-0.72%)
Dec 31, 2004 19.28 19.90 19.10 19.55 1,090,700 +0.22(+1.14%)
Dec 30, 2004 19.28 19.52 19.03 19.33 1,253,400 -0.04(-0.21%)
Dec 29, 2004 19.30 19.65 19.15 19.37 1,585,900 +0.08(+0.41%)
Dec 28, 2004 19.05 19.35 18.87 19.29 1,404,900 +0.32(+1.69%)
Dec 27, 2004 18.55 19.25 18.45 18.97 2,796,800 +0.42(+2.26%)
Dec 23, 2004 18.56 18.63 18.28 18.55 1,362,200 +0.01(+0.05%)
Dec 22, 2004 18.74 18.78 18.26 18.54 979,800 -0.20(-1.07%)
Dec 21, 2004 18.54 18.89 18.40 18.74 1,051,200 +0.36(+1.96%)
Dec 20, 2004 18.64 18.64 17.99 18.38 1,415,600 -0.17(-0.92%)
Dec 17, 2004 18.54 18.62 18.29 18.55 2,976,700 +0.27(+1.48%)
Dec 16, 2004 18.56 18.78 18.14 18.28 1,480,200 -0.43(-2.30%)
Dec 15, 2004 18.81 18.81 18.45 18.71 1,697,600 +0.05(+0.27%)
Dec 14, 2004 18.28 18.76 18.13 18.66 2,597,500 +0.43(+2.36%)
Dec 13, 2004 17.49 18.28 17.49 18.23 1,979,500 +0.65(+3.70%)
Dec 10, 2004 17.38 17.71 17.35 17.58 1,262,500 -0.09(-0.51%)
Dec 09, 2004 17.82 18.00 17.50 17.67 1,180,200 -0.18(-1.01%)
Dec 08, 2004 17.80 18.00 17.75 17.85 1,025,200 +0.03(+0.17%)
Dec 07, 2004 18.36 18.46 17.81 17.82 1,971,900 -0.43(-2.36%)
Dec 06, 2004 18.73 18.79 18.20 18.25 1,201,100 -0.24(-1.30%)
Dec 03, 2004 19.03 19.12 18.47 18.49 2,506,800 -0.08(-0.43%)
Dec 02, 2004 18.78 19.67 18.45 18.57 5,191,400 -0.07(-0.38%)
Dec 01, 2004 17.85 18.75 17.81 18.64 3,961,400 +1.01(+5.73%)
Nov 30, 2004 17.90 18.07 17.59 17.63 1,818,300 -0.54(-2.97%)
Nov 29, 2004 18.41 18.51 18.06 18.17 1,861,500 +0.05(+0.28%)
Nov 26, 2004 18.16 18.48 18.08 18.12 509,600 -0.25(-1.36%)
Nov 24, 2004 18.00 18.56 17.89 18.37 1,540,600 +0.62(+3.49%)
Nov 23, 2004 17.71 17.98 17.49 17.75 876,100 +0.02(+0.11%)
Nov 22, 2004 17.35 17.82 17.35 17.73 1,071,600 +0.29(+1.66%)
Nov 19, 2004 17.73 17.95 17.33 17.44 702,900 -0.42(-2.35%)
Nov 18, 2004 17.53 18.00 17.32 17.86 1,046,600 +0.23(+1.30%)
Nov 17, 2004 17.20 17.83 17.20 17.63 1,900,300 +0.47(+2.74%)
Nov 16, 2004 17.10 17.30 16.85 17.16 817,000 +0.07(+0.41%)
Nov 15, 2004 17.12 17.25 16.72 17.09 825,100 +0.05(+0.29%)
Nov 12, 2004 16.60 17.10 16.60 17.04 1,173,600 +0.27(+1.61%)
Nov 11, 2004 16.75 16.81 16.63 16.77 969,200 +0.06(+0.36%)
Nov 10, 2004 16.59 16.80 16.46 16.71 841,600 +0.11(+0.66%)
Nov 09, 2004 17.00 17.05 16.49 16.60 1,613,800 -0.38(-2.24%)
Nov 08, 2004 17.20 17.20 16.90 16.98 1,027,300 -0.09(-0.53%)
Nov 05, 2004 17.32 17.35 16.81 17.07 1,314,400 +0.16(+0.95%)
Nov 04, 2004 16.80 16.94 16.70 16.91 1,224,600 +0.15(+0.89%)
Nov 03, 2004 17.00 17.04 16.60 16.76 1,008,100 +0.22(+1.33%)
Nov 02, 2004 16.48 16.98 16.45 16.54 1,553,100 +0.05(+0.30%)
Nov 01, 2004 16.10 16.50 16.05 16.49 2,151,300 +0.25(+1.54%)
Oct 29, 2004 16.07 16.24 15.99 16.24 1,444,900 +0.09(+0.56%)
Oct 28, 2004 16.20 16.22 15.96 16.15 673,300 -0.05(-0.31%)
Oct 27, 2004 15.98 16.31 15.81 16.20 1,766,000 +0.34(+2.14%)
Oct 26, 2004 15.84 15.98 15.60 15.86 1,037,100 +0.16(+1.02%)
Oct 25, 2004 15.55 16.00 15.51 15.70 1,259,600 -0.02(-0.13%)
Oct 22, 2004 16.41 16.53 15.65 15.72 1,336,900 -0.81(-4.90%)
Oct 21, 2004 16.23 16.69 15.99 16.53 1,906,900 +0.47(+2.93%)
Oct 20, 2004 15.80 16.23 15.65 16.06 1,027,700 +0.15(+0.94%)
Oct 19, 2004 16.43 16.50 15.90 15.91 1,298,600 -0.27(-1.67%)
Oct 18, 2004 16.01 16.31 15.83 16.18 1,086,300 +0.18(+1.12%)
Oct 15, 2004 15.90 16.38 15.82 16.00 1,370,100 -0.06(-0.37%)
Oct 14, 2004 16.43 16.43 15.94 16.06 1,216,700 -0.17(-1.05%)
Oct 13, 2004 16.31 16.33 15.99 16.23 1,433,000 +0.04(+0.25%)
Oct 12, 2004 16.05 16.27 15.80 16.19 1,361,000 -0.07(-0.43%)
Oct 11, 2004 16.24 16.37 16.01 16.26 1,432,700 +0.19(+1.18%)
Oct 08, 2004 16.67 16.74 15.96 16.07 793,300 -0.60(-3.60%)
Oct 07, 2004 16.49 16.80 16.30 16.67 2,155,500 -0.16(-0.95%)
Oct 06, 2004 16.14 16.84 16.07 16.83 2,884,100 +0.51(+3.12%)
Oct 05, 2004 16.54 16.80 16.23 16.32 1,433,000 -0.27(-1.63%)
Oct 04, 2004 16.60 16.88 16.48 16.59 1,729,100 +0.03(+0.18%)
Oct 01, 2004 16.09 16.56 16.05 16.56 1,619,200 +0.80(+5.08%)
Sep 30, 2004 15.73 15.83 15.54 15.76 1,158,600 +0.13(+0.83%)
Sep 29, 2004 15.62 15.77 15.46 15.63 1,395,900 +0.07(+0.45%)
Sep 28, 2004 15.65 15.65 15.42 15.56 1,066,400 -0.01(-0.06%)
Sep 27, 2004 15.79 15.84 15.48 15.57 1,804,300 -0.04(-0.26%)
Sep 24, 2004 15.95 16.15 15.53 15.61 2,073,200 -0.37(-2.32%)
Sep 23, 2004 16.33 16.33 15.96 15.98 1,993,800 -0.23(-1.42%)
Sep 22, 2004 16.62 16.66 16.07 16.21 1,473,200 -0.45(-2.70%)
Sep 21, 2004 16.89 16.98 16.51 16.66 1,634,100 -0.06(-0.36%)
Sep 20, 2004 16.97 17.01 16.67 16.72 1,629,500 -0.29(-1.70%)
Sep 17, 2004 17.04 17.20 16.82 17.01 1,818,200 +0.13(+0.77%)
Sep 16, 2004 16.79 17.00 16.73 16.88 1,378,100 +0.28(+1.69%)
Sep 15, 2004 16.86 16.99 16.54 16.60 1,593,700 -0.32(-1.89%)
Sep 14, 2004 16.94 17.07 16.76 16.92 1,500,700 +0.09(+0.53%)
Sep 13, 2004 17.15 17.20 16.73 16.83 1,775,400 -0.02(-0.12%)
Sep 10, 2004 16.51 16.88 16.45 16.85 2,058,700 +0.39(+2.37%)
Sep 09, 2004 16.47 16.54 16.25 16.46 1,496,300 +0.27(+1.67%)
Sep 08, 2004 15.99 16.30 15.90 16.19 1,436,400 +0.09(+0.56%)
Sep 07, 2004 15.97 16.16 15.93 16.10 1,897,300 +0.10(+0.63%)
Sep 03, 2004 16.02 16.36 15.91 16.00 2,428,700 -0.10(-0.62%)
Sep 02, 2004 16.03 16.16 15.79 16.10 2,818,100 +0.30(+1.90%)
Sep 01, 2004 15.56 16.00 15.50 15.80 2,542,200 -0.16(-1.00%)
Aug 31, 2004 15.90 15.98 15.62 15.96 1,883,300 +0.09(+0.57%)
Aug 30, 2004 15.79 15.90 15.60 15.87 1,898,600 +0.04(+0.25%)
Aug 27, 2004 15.69 15.89 15.51 15.83 2,464,300 +0.22(+1.41%)
Aug 26, 2004 15.42 15.72 15.40 15.61 2,463,200 +0.20(+1.30%)
Aug 25, 2004 14.89 15.67 14.84 15.41 4,189,000 +0.35(+2.32%)
Aug 24, 2004 15.37 15.37 14.97 15.06 3,190,200 -0.12(-0.79%)
Aug 23, 2004 14.94 15.29 14.89 15.18 4,772,800 +0.38(+2.57%)
Aug 20, 2004 14.55 15.03 14.34 14.80 11,186,200 +0.15(+1.02%)
Aug 19, 2004 14.93 15.75 14.45 14.65 30,420,900 -5.65(-27.83%)
Aug 17, 2004 20.42 20.77 20.03 20.30 1,030,800 -0.13(-0.64%)
Aug 16, 2004 20.03 20.64 20.02 20.43 1,037,600 +0.41(+2.05%)
Aug 13, 2004 20.00 20.21 19.93 20.02 742,900 +0.06(+0.30%)
Aug 12, 2004 20.05 20.28 19.90 19.96 1,096,200 -0.30(-1.48%)
Aug 11, 2004 20.19 20.49 19.90 20.26 1,147,800 -0.51(-2.46%)
Aug 10, 2004 20.60 20.78 20.40 20.77 1,107,900 +0.22(+1.07%)
Aug 09, 2004 20.21 20.57 19.95 20.55 1,396,200 +0.35(+1.73%)
Aug 06, 2004 20.53 20.87 20.19 20.20 1,051,500 -0.42(-2.04%)
Aug 05, 2004 21.29 21.31 20.61 20.62 1,169,600 -0.63(-2.96%)
Aug 04, 2004 20.94 21.45 20.74 21.25 1,984,000 +0.42(+2.02%)
Aug 03, 2004 20.53 21.17 20.50 20.83 5,183,400 -0.22(-1.05%)
Aug 02, 2004 21.93 23.00 18.67 21.05 12,594,300 -4.20(-16.63%)
Jul 30, 2004 25.02 25.58 24.73 25.25 1,534,600 +0.26(+1.04%)
Jul 29, 2004 25.17 25.35 24.69 24.99 855,300 +0.14(+0.56%)
Jul 28, 2004 24.00 24.93 23.85 24.85 1,363,700 +0.84(+3.50%)
Jul 27, 2004 24.06 24.17 23.69 24.01 1,751,300 +0.10(+0.42%)
Jul 26, 2004 24.15 24.55 23.65 23.91 2,258,600 -0.21(-0.87%)
Jul 23, 2004 24.48 24.61 23.91 24.12 1,202,100 -0.58(-2.35%)
Jul 22, 2004 24.95 25.02 24.23 24.70 1,788,700 +0.05(+0.20%)
Jul 21, 2004 25.73 26.14 24.53 24.65 1,341,800 -1.04(-4.05%)
Jul 20, 2004 25.21 25.69 25.02 25.69 858,200 +0.48(+1.90%)
Jul 19, 2004 25.14 25.64 24.99 25.21 964,800 +0.29(+1.16%)
Jul 16, 2004 25.70 25.75 24.89 24.92 992,500 -0.74(-2.88%)
Jul 15, 2004 26.10 26.44 25.65 25.66 1,739,000 -0.50(-1.91%)
Jul 14, 2004 26.36 27.11 26.11 26.16 805,600 -0.54(-2.02%)
Jul 13, 2004 26.50 27.05 26.35 26.70 1,142,800 +0.38(+1.44%)
Jul 12, 2004 26.31 26.75 26.07 26.32 985,100 -0.29(-1.09%)
Jul 09, 2004 26.31 27.01 26.26 26.61 1,107,600 +0.31(+1.18%)
Jul 08, 2004 26.55 26.76 26.17 26.30 802,600 -0.24(-0.90%)
Jul 07, 2004 26.83 27.20 26.49 26.54 866,300 -0.07(-0.26%)
Jul 06, 2004 27.87 28.08 26.53 26.61 1,030,400 -1.03(-3.73%)
Jul 02, 2004 27.83 28.18 27.14 27.64 811,100 -0.47(-1.67%)
Jul 01, 2004 28.27 28.51 27.62 28.11 1,208,200 -0.32(-1.13%)
Jun 30, 2004 28.26 28.73 28.21 28.43 1,690,800 -0.03(-0.11%)
Jun 29, 2004 28.15 28.90 28.15 28.46 1,352,800 +0.19(+0.67%)
Jun 28, 2004 29.03 29.11 28.01 28.27 1,987,000 -1.04(-3.55%)
Jun 25, 2004 29.30 29.39 28.62 29.31 1,353,800 -0.06(-0.20%)
Jun 24, 2004 29.51 29.70 29.00 29.37 984,300 -0.19(-0.64%)
Jun 23, 2004 29.48 29.56 29.17 29.56 988,500 +0.08(+0.27%)
Jun 22, 2004 29.40 29.59 29.09 29.48 820,500 +0.12(+0.41%)
Jun 21, 2004 29.85 29.95 29.36 29.36 1,047,400 -0.53(-1.77%)
Jun 18, 2004 29.58 30.34 29.53 29.89 2,023,400 -0.05(-0.17%)
Jun 17, 2004 30.20 30.25 29.50 29.94 1,088,400 -0.39(-1.29%)
Jun 16, 2004 30.00 30.33 29.97 30.33 1,081,900 +0.18(+0.60%)
Jun 15, 2004 29.65 30.32 29.61 30.15 1,295,700 +0.59(+2.00%)
Jun 14, 2004 30.00 30.00 29.46 29.56 768,500 -0.56(-1.86%)
Jun 10, 2004 29.83 30.45 29.73 30.12 1,592,600 +0.45(+1.52%)
Jun 09, 2004 30.31 30.35 29.48 29.67 1,416,900 -0.78(-2.56%)
Jun 08, 2004 30.40 30.70 30.25 30.45 1,957,100 -0.05(-0.16%)
Jun 07, 2004 30.08 30.51 29.85 30.50 1,029,400 +0.73(+2.45%)
Jun 04, 2004 30.00 30.25 29.67 29.77 1,165,300 +0.22(+0.74%)
Jun 03, 2004 29.42 29.95 29.40 29.55 1,093,500 -0.10(-0.34%)
Jun 02, 2004 29.61 29.80 29.25 29.65 1,070,300 -0.08(-0.27%)
Jun 01, 2004 29.25 29.84 29.25 29.73 1,094,700 +0.13(+0.44%)
May 28, 2004 29.46 29.63 29.30 29.60 746,800 -0.03(-0.10%)
May 27, 2004 29.92 29.94 29.11 29.63 899,100 -0.24(-0.80%)
May 26, 2004 29.40 29.89 29.19 29.87 1,056,800 +0.36(+1.22%)
May 25, 2004 29.47 29.60 28.92 29.51 1,347,500 +0.14(+0.48%)
May 24, 2004 29.97 30.45 29.14 29.37 2,240,700 -0.35(-1.18%)
May 21, 2004 28.69 29.80 28.17 29.72 2,908,000 +1.45(+5.13%)
May 20, 2004 26.96 28.66 26.90 28.27 4,780,200 +2.95(+11.65%)
May 19, 2004 25.71 25.76 25.17 25.32 1,741,100 +0.02(+0.08%)
May 18, 2004 25.50 25.57 25.20 25.30 1,225,100 +0.11(+0.44%)
May 17, 2004 25.40 25.70 25.00 25.19 1,615,600 -0.58(-2.25%)
May 14, 2004 25.78 25.98 25.42 25.77 1,125,500 -0.10(-0.39%)
May 13, 2004 26.05 26.59 25.61 25.87 1,815,100 -0.56(-2.12%)
May 12, 2004 26.10 26.56 26.02 26.43 1,895,200 -0.14(-0.53%)
May 11, 2004 26.90 26.90 26.35 26.57 1,510,700 -0.05(-0.19%)
May 10, 2004 26.44 26.88 26.44 26.62 1,150,200 -0.08(-0.30%)
May 07, 2004 26.85 27.35 26.58 26.70 1,095,500 -0.12(-0.45%)
May 06, 2004 26.71 27.01 26.61 26.82 1,103,500 -0.35(-1.29%)
May 05, 2004 27.22 27.29 26.52 27.17 1,154,000 +0.07(+0.26%)
May 04, 2004 26.56 27.20 26.55 27.10 1,503,400 +0.31(+1.16%)
May 03, 2004 26.95 27.11 26.55 26.79 2,396,300 +0.06(+0.22%)
Apr 30, 2004 27.10 27.27 26.57 26.73 2,789,100 -0.20(-0.74%)
Apr 29, 2004 27.67 27.69 26.90 26.93 1,305,800 -0.73(-2.64%)
Apr 28, 2004 28.10 28.25 27.45 27.66 738,600 -0.62(-2.19%)
Apr 27, 2004 28.50 28.55 27.96 28.28 889,200 +0.00(+0.00%)
Apr 26, 2004 28.90 28.97 28.25 28.28 953,900 -0.49(-1.70%)
Apr 23, 2004 28.38 29.01 28.16 28.77 2,502,100 +0.37(+1.30%)
Apr 22, 2004 28.10 28.52 27.92 28.40 2,317,200 +0.04(+0.14%)
Apr 21, 2004 28.66 28.90 28.02 28.36 1,391,600 -0.24(-0.84%)
Apr 20, 2004 29.40 29.73 28.60 28.60 1,365,800 -0.80(-2.72%)
Apr 19, 2004 30.50 30.50 27.55 29.40 3,142,800 +0.72(+2.51%)
Apr 16, 2004 28.95 29.40 28.60 28.68 1,485,000 -0.47(-1.61%)
Apr 15, 2004 29.24 29.52 28.82 29.15 1,002,500 +0.10(+0.34%)
Apr 14, 2004 29.20 29.63 28.84 29.05 912,600 -0.25(-0.85%)
Apr 13, 2004 29.74 29.75 29.21 29.30 711,100 -0.33(-1.11%)
Apr 12, 2004 29.44 29.76 29.26 29.63 696,400 +0.21(+0.71%)
Apr 08, 2004 29.99 30.10 29.41 29.42 1,141,800 -0.30(-1.01%)
Apr 07, 2004 29.91 30.00 29.23 29.72 740,400 -0.14(-0.47%)
Apr 06, 2004 30.58 30.77 29.59 29.86 1,392,000 -0.92(-2.99%)
Apr 05, 2004 30.05 30.98 29.91 30.78 868,200 +0.22(+0.72%)
Apr 02, 2004 29.94 30.60 29.25 30.56 1,371,800 +1.30(+4.44%)
Apr 01, 2004 28.75 29.42 28.73 29.26 1,348,300 +0.53(+1.84%)
Mar 31, 2004 29.23 29.24 28.51 28.73 886,500 -0.28(-0.97%)
Mar 30, 2004 28.83 29.17 28.70 29.01 793,100 -0.09(-0.31%)
Mar 29, 2004 28.84 29.22 28.72 29.10 1,443,500 +0.63(+2.21%)
Mar 26, 2004 28.52 28.94 28.31 28.47 912,900 -0.23(-0.80%)
Mar 25, 2004 28.31 28.78 28.15 28.70 1,065,700 +0.57(+2.03%)
Mar 24, 2004 28.01 28.43 27.94 28.13 732,400 +0.15(+0.54%)
Mar 23, 2004 27.73 28.45 27.72 27.98 1,018,600 +0.39(+1.41%)
Mar 22, 2004 27.66 27.81 27.41 27.59 1,367,700 -0.42(-1.50%)
Mar 19, 2004 28.86 28.89 27.98 28.01 888,200 -0.61(-2.13%)
Mar 18, 2004 28.05 28.98 27.96 28.62 1,100,500 +0.15(+0.53%)
Mar 17, 2004 27.83 28.62 27.50 28.47 1,461,800 +0.91(+3.30%)
Mar 16, 2004 27.83 28.01 27.22 27.56 1,669,900 +0.07(+0.25%)
Mar 15, 2004 27.99 28.11 27.46 27.49 1,494,700 -0.79(-2.79%)
Mar 12, 2004 28.09 28.38 27.81 28.28 1,961,000 +0.35(+1.25%)
Mar 11, 2004 28.80 29.20 27.88 27.93 2,384,200 -1.04(-3.59%)
Mar 10, 2004 29.46 29.66 28.90 28.97 1,539,600 -0.55(-1.86%)
Mar 09, 2004 30.05 30.05 29.20 29.52 1,716,400 -0.30(-1.01%)
Mar 08, 2004 30.30 30.61 29.79 29.82 1,184,400 -0.53(-1.75%)
Mar 05, 2004 29.70 31.33 29.60 30.35 2,238,500 +0.06(+0.20%)
Mar 04, 2004 29.74 30.73 29.70 30.29 1,577,200 +0.45(+1.51%)
Mar 03, 2004 29.71 30.14 29.68 29.84 1,371,000 -0.19(-0.63%)
Mar 02, 2004 29.61 31.00 29.61 30.03 2,832,500 +0.38(+1.28%)
Mar 01, 2004 29.61 30.03 29.22 29.65 1,865,100 +0.03(+0.10%)
Feb 27, 2004 30.28 30.30 29.48 29.62 2,343,500 -0.50(-1.66%)
Feb 26, 2004 29.94 30.24 29.80 30.12 3,960,700 +0.29(+0.97%)
Feb 25, 2004 29.76 30.42 29.65 29.83 4,211,500 -0.05(-0.17%)
Feb 24, 2004 29.85 30.28 27.95 29.88 13,757,500 -4.55(-13.22%)
Feb 23, 2004 35.61 35.78 33.64 34.43 2,800,300 -1.14(-3.20%)
Feb 20, 2004 35.21 36.00 35.15 35.57 1,694,800 +0.27(+0.76%)
Feb 19, 2004 35.72 35.90 35.14 35.30 2,228,300 -0.16(-0.45%)
Feb 18, 2004 35.76 36.00 35.17 35.46 1,784,100 -0.44(-1.23%)
Feb 17, 2004 35.83 36.24 35.73 35.90 1,001,100 +0.64(+1.82%)
Feb 13, 2004 35.57 36.00 35.20 35.26 950,000 -0.47(-1.32%)
Feb 12, 2004 35.50 36.14 35.47 35.73 1,179,500 -0.13(-0.36%)
Feb 11, 2004 35.45 36.20 35.39 35.86 3,281,600 +0.18(+0.50%)
Feb 10, 2004 36.35 36.77 35.53 35.68 1,176,800 -0.67(-1.84%)
Feb 09, 2004 35.82 36.72 35.80 36.35 1,159,500 +0.26(+0.72%)
Feb 06, 2004 35.47 36.33 35.05 36.09 1,016,800 +0.90(+2.56%)
Feb 05, 2004 34.65 35.56 34.45 35.19 1,488,600 +0.67(+1.94%)
Feb 04, 2004 34.81 35.60 34.44 34.52 1,301,600 -0.83(-2.35%)
Feb 03, 2004 35.50 35.65 35.09 35.35 690,600 -0.17(-0.48%)
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.