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

Darling International Inc (NY: DAR )

42.82 +0.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 5.630 5.880 5.280 5.490 1,836,736 -0.15(-2.66%)
Dec 30, 2008 5.890 5.940 5.420 5.640 1,578,956 -0.11(-1.91%)
Dec 29, 2008 5.550 5.770 5.540 5.750 968,701 +0.21(+3.79%)
Dec 26, 2008 5.290 5.570 5.270 5.540 0 +0.29(+5.52%)
Dec 24, 2008 5.260 5.340 5.180 5.250 244,633 +0.01(+0.19%)
Dec 23, 2008 5.100 5.330 5.000 5.240 882,757 +0.13(+2.54%)
Dec 22, 2008 5.230 5.320 4.870 5.110 908,713 -0.23(-4.31%)
Dec 19, 2008 5.360 5.630 5.190 5.340 2,199,664 -0.02(-0.37%)
Dec 18, 2008 4.820 5.370 4.650 5.360 1,819,819 +0.56(+11.67%)
Dec 17, 2008 4.620 4.910 4.500 4.800 1,355,553 +0.05(+1.05%)
Dec 16, 2008 4.530 4.780 4.340 4.750 1,145,087 +0.29(+6.50%)
Dec 15, 2008 4.790 4.970 4.330 4.460 1,038,922 -0.30(-6.30%)
Dec 12, 2008 4.170 4.830 4.000 4.760 0 +0.48(+11.21%)
Dec 11, 2008 4.250 4.480 4.050 4.280 1,646,535 +0.12(+2.88%)
Dec 10, 2008 3.730 4.160 3.730 4.160 1,649,219 +0.50(+13.66%)
Dec 09, 2008 3.760 3.830 3.460 3.660 2,813,652 -0.14(-3.68%)
Dec 08, 2008 4.110 4.110 3.680 3.800 2,075,449 -0.24(-5.94%)
Dec 05, 2008 4.180 4.280 3.970 4.040 0 -0.13(-3.12%)
Dec 04, 2008 4.500 4.530 4.040 4.170 942,859 -0.37(-8.15%)
Dec 03, 2008 4.280 4.580 4.000 4.540 1,267,401 +0.19(+4.37%)
Dec 02, 2008 3.830 4.500 3.661 4.350 2,247,249 +0.73(+20.17%)
Dec 01, 2008 4.930 4.930 3.580 3.620 1,866,443 -1.38(-27.60%)
Nov 28, 2008 5.010 5.040 4.710 5.000 335,600 -0.07(-1.38%)
Nov 26, 2008 4.810 5.110 4.550 5.070 1,429,202 +0.20(+4.11%)
Nov 25, 2008 3.890 4.870 3.790 4.870 1,533,107 +1.00(+25.84%)
Nov 24, 2008 3.580 3.990 3.580 3.870 1,170,929 +0.31(+8.71%)
Nov 21, 2008 3.600 3.690 3.280 3.560 1,355,442 +0.03(+0.85%)
Nov 20, 2008 3.600 3.990 3.270 3.530 1,453,363 -0.07(-1.94%)
Nov 19, 2008 4.110 4.200 3.600 3.600 1,430,903 -0.60(-14.29%)
Nov 18, 2008 4.250 4.350 4.050 4.200 1,032,237 -0.05(-1.18%)
Nov 17, 2008 4.540 4.690 4.230 4.250 868,344 -0.32(-7.00%)
Nov 14, 2008 4.830 4.930 4.450 4.570 0 -0.35(-7.11%)
Nov 13, 2008 4.640 4.920 4.130 4.920 1,433,849 +0.40(+8.85%)
Nov 12, 2008 4.810 4.840 4.500 4.520 1,329,958 -0.20(-4.24%)
Nov 11, 2008 5.550 5.600 4.670 4.720 1,609,932 -1.01(-17.63%)
Nov 10, 2008 6.560 6.560 5.710 5.730 1,359,028 -0.57(-9.05%)
Nov 07, 2008 6.370 7.350 6.120 6.300 0 -0.43(-6.39%)
Nov 06, 2008 7.270 7.380 6.640 6.730 913,314 -0.49(-6.79%)
Nov 05, 2008 7.980 7.980 7.170 7.220 719,370 -0.67(-8.49%)
Nov 04, 2008 7.890 8.050 7.650 7.890 1,446,143 +0.76(+10.66%)
Nov 03, 2008 7.540 7.670 7.000 7.130 819,733 -0.41(-5.44%)
Oct 31, 2008 6.910 7.600 6.720 7.540 0 +0.63(+9.12%)
Oct 30, 2008 6.430 6.930 6.420 6.910 839,353 +0.54(+8.48%)
Oct 29, 2008 6.250 6.700 6.180 6.370 971,485 +0.17(+2.74%)
Oct 28, 2008 5.800 6.200 5.440 6.200 907,881 +0.71(+12.93%)
Oct 27, 2008 6.000 6.220 5.460 5.490 881,562 -0.67(-10.88%)
Oct 24, 2008 6.060 6.460 6.000 6.160 0 -0.48(-7.23%)
Oct 23, 2008 6.620 6.840 6.220 6.640 1,035,066 +0.06(+0.91%)
Oct 22, 2008 7.590 7.590 6.360 6.580 1,084,365 -1.08(-14.10%)
Oct 21, 2008 7.770 8.000 7.520 7.660 612,819 -0.24(-3.04%)
Oct 20, 2008 7.510 7.900 7.370 7.900 730,004 +0.48(+6.47%)
Oct 17, 2008 7.130 8.040 7.010 7.420 0 +0.14(+1.92%)
Oct 16, 2008 7.100 7.440 6.670 7.280 1,228,949 +0.41(+5.97%)
Oct 15, 2008 7.840 7.890 6.860 6.870 1,067,116 -0.97(-12.37%)
Oct 14, 2008 8.940 9.120 7.380 7.840 1,112,894 -0.58(-6.89%)
Oct 13, 2008 7.850 8.420 7.850 8.420 1,352,480 +0.87(+11.52%)
Oct 10, 2008 7.010 7.770 6.160 7.550 0 +0.09(+1.21%)
Oct 09, 2008 8.310 8.500 7.390 7.460 1,170,486 -0.77(-9.36%)
Oct 08, 2008 7.960 8.840 7.710 8.230 1,678,176 +0.22(+2.75%)
Oct 07, 2008 8.820 8.900 7.950 8.010 940,603 -0.62(-7.18%)
Oct 06, 2008 9.150 9.310 8.150 8.630 1,708,793 -0.93(-9.73%)
Oct 03, 2008 9.760 10.45 9.550 9.560 0 -0.07(-0.73%)
Oct 02, 2008 10.95 11.23 9.530 9.630 833,245 -1.37(-12.45%)
Oct 01, 2008 11.08 11.21 10.80 11.00 792,581 -0.11(-0.99%)
Sep 30, 2008 10.96 11.40 10.68 11.11 1,609,769 +0.19(+1.74%)
Sep 29, 2008 12.02 12.02 10.57 10.92 1,156,899 -1.28(-10.49%)
Sep 26, 2008 11.76 12.24 11.38 12.20 0 +0.24(+2.01%)
Sep 25, 2008 11.79 12.10 11.55 11.96 616,267 +0.20(+1.70%)
Sep 24, 2008 11.62 11.90 11.33 11.76 773,785 +0.14(+1.20%)
Sep 23, 2008 11.59 11.89 11.20 11.62 1,309,254 -0.29(-2.43%)
Sep 22, 2008 12.20 12.26 11.58 11.91 1,432,013 -0.28(-2.30%)
Sep 19, 2008 11.55 12.25 10.70 12.19 0 +1.29(+11.83%)
Sep 18, 2008 11.10 11.65 9.660 10.90 1,727,827 -0.09(-0.82%)
Sep 17, 2008 11.95 12.03 10.98 10.99 914,232 -1.08(-8.95%)
Sep 16, 2008 11.61 12.07 11.27 12.07 690,689 +0.30(+2.55%)
Sep 15, 2008 12.03 12.38 11.56 11.77 560,575 -0.59(-4.77%)
Sep 12, 2008 12.66 12.66 12.20 12.36 0 -0.04(-0.32%)
Sep 11, 2008 11.70 12.50 11.51 12.40 1,105,106 +0.50(+4.20%)
Sep 10, 2008 11.36 12.12 11.36 11.90 1,114,146 +0.46(+4.02%)
Sep 09, 2008 12.59 12.59 11.29 11.44 2,046,368 -0.67(-5.53%)
Sep 08, 2008 12.88 12.88 11.77 12.11 1,096,107 -0.47(-3.74%)
Sep 05, 2008 12.28 12.67 12.02 12.58 0 +0.20(+1.62%)
Sep 04, 2008 12.83 13.05 12.36 12.38 873,365 -0.59(-4.55%)
Sep 03, 2008 13.03 13.48 12.87 12.97 1,046,376 -0.25(-1.89%)
Sep 02, 2008 13.91 14.04 13.12 13.22 985,972 -0.51(-3.71%)
Aug 29, 2008 13.76 13.92 13.47 13.73 0 -0.15(-1.08%)
Aug 28, 2008 13.55 14.00 13.53 13.88 829,512 +0.34(+2.51%)
Aug 27, 2008 13.49 13.62 13.35 13.54 958,177 +0.08(+0.59%)
Aug 26, 2008 13.18 13.58 13.09 13.46 1,119,765 +0.28(+2.12%)
Aug 25, 2008 13.49 13.51 13.03 13.18 425,091 -0.32(-2.37%)
Aug 22, 2008 13.70 13.77 13.39 13.50 0 -0.12(-0.88%)
Aug 21, 2008 13.34 13.78 13.26 13.62 661,037 +0.09(+0.67%)
Aug 20, 2008 13.48 13.58 13.25 13.53 736,297 +0.10(+0.74%)
Aug 19, 2008 13.71 13.71 13.34 13.43 945,206 -0.21(-1.54%)
Aug 18, 2008 13.30 13.81 13.30 13.64 1,176,743 +0.33(+2.48%)
Aug 15, 2008 13.50 13.95 13.16 13.31 0 -0.16(-1.19%)
Aug 14, 2008 13.39 13.63 13.09 13.47 1,501,251 -0.01(-0.07%)
Aug 13, 2008 13.40 13.70 13.09 13.48 1,431,456 +0.10(+0.75%)
Aug 12, 2008 11.92 13.52 11.92 13.38 5,244,434 +1.61(+13.68%)
Aug 11, 2008 14.68 14.90 11.33 11.77 5,231,390 -2.94(-19.99%)
Aug 08, 2008 16.14 16.14 14.25 14.71 1,953,597 -0.31(-2.06%)
Aug 07, 2008 15.27 15.92 14.87 15.02 1,010,616 -0.35(-2.28%)
Aug 06, 2008 15.05 15.66 14.98 15.37 830,526 +0.22(+1.45%)
Aug 05, 2008 15.55 15.65 14.83 15.15 1,774,630 -0.24(-1.56%)
Aug 04, 2008 16.34 16.44 15.27 15.39 1,297,683 -0.82(-5.06%)
Aug 01, 2008 16.17 16.38 15.80 16.21 493,650 +0.03(+0.19%)
Jul 31, 2008 16.44 16.56 16.07 16.18 480,245 -0.36(-2.18%)
Jul 30, 2008 16.26 16.78 16.13 16.54 754,621 +0.38(+2.35%)
Jul 29, 2008 16.16 16.48 15.81 16.16 634,045 +0.37(+2.34%)
Jul 28, 2008 16.15 16.15 15.50 15.79 617,727 -0.26(-1.62%)
Jul 25, 2008 16.00 16.13 15.53 16.05 659,534 +0.14(+0.88%)
Jul 24, 2008 15.76 16.20 15.46 15.91 718,037 +0.16(+1.02%)
Jul 23, 2008 16.08 16.24 15.50 15.75 1,175,481 -0.32(-1.99%)
Jul 22, 2008 16.13 16.33 15.80 16.07 904,427 -0.11(-0.68%)
Jul 21, 2008 15.98 16.20 15.70 16.18 680,241 +0.08(+0.50%)
Jul 18, 2008 16.50 16.55 15.85 16.10 966,340 -0.34(-2.07%)
Jul 17, 2008 17.38 17.52 16.20 16.44 1,360,607 -0.71(-4.14%)
Jul 16, 2008 16.84 17.28 16.80 17.15 1,094,147 +0.34(+2.02%)
Jul 15, 2008 16.59 17.18 16.18 16.81 984,237 +0.05(+0.30%)
Jul 14, 2008 17.00 17.09 16.33 16.76 1,513,978 -0.07(-0.42%)
Jul 11, 2008 16.61 16.88 16.02 16.83 876,340 +0.30(+1.81%)
Jul 10, 2008 16.00 16.98 15.94 16.53 1,194,860 +0.54(+3.38%)
Jul 09, 2008 16.16 16.55 15.86 15.99 836,174 -0.23(-1.42%)
Jul 08, 2008 15.20 16.25 15.20 16.22 1,067,899 +0.45(+2.85%)
Jul 07, 2008 15.75 16.02 15.23 15.77 994,140 +0.07(+0.45%)
Jul 04, 2008 15.98 16.14 13.66 15.70 1,707,084 +0.00(+0.00%)
Jul 03, 2008 15.98 16.14 13.66 15.70 1,707,084 -0.31(-1.94%)
Jul 02, 2008 16.89 16.97 15.90 16.01 797,667 -0.68(-4.07%)
Jul 01, 2008 16.38 16.76 16.14 16.69 793,435 +0.17(+1.03%)
Jun 30, 2008 16.65 17.00 16.10 16.52 749,667 -0.15(-0.90%)
Jun 27, 2008 16.40 16.73 16.08 16.67 1,242,211 +0.21(+1.28%)
Jun 26, 2008 16.67 16.88 16.22 16.46 1,013,646 -0.41(-2.43%)
Jun 25, 2008 16.27 17.29 16.27 16.87 1,485,726 +0.63(+3.88%)
Jun 24, 2008 16.51 16.69 15.55 16.24 1,329,487 -0.36(-2.17%)
Jun 23, 2008 17.19 17.19 16.51 16.60 1,096,800 -0.59(-3.43%)
Jun 20, 2008 17.49 17.49 16.82 17.19 1,482,884 -0.10(-0.58%)
Jun 19, 2008 17.17 17.45 17.02 17.29 1,009,650 +0.12(+0.70%)
Jun 18, 2008 17.23 17.36 16.86 17.17 913,342 -0.11(-0.64%)
Jun 17, 2008 17.13 17.50 16.88 17.28 1,216,269 +0.22(+1.29%)
Jun 16, 2008 16.06 17.09 15.96 17.06 2,010,510 +0.97(+6.03%)
Jun 13, 2008 16.06 16.09 15.84 16.09 866,601 +0.21(+1.32%)
Jun 12, 2008 15.85 16.13 15.77 15.88 1,056,499 +0.17(+1.08%)
Jun 11, 2008 16.76 16.76 15.71 15.71 1,251,141 -1.05(-6.26%)
Jun 10, 2008 16.62 16.91 16.60 16.76 756,579 +0.13(+0.78%)
Jun 09, 2008 16.59 17.00 16.50 16.63 1,069,936 -0.02(-0.12%)
Jun 06, 2008 16.95 17.06 16.65 16.65 1,333,407 -0.37(-2.17%)
Jun 05, 2008 16.99 17.21 16.90 17.02 1,257,579 +0.05(+0.29%)
Jun 04, 2008 16.76 17.30 16.76 16.97 1,812,274 +0.02(+0.12%)
Jun 03, 2008 16.59 17.10 16.38 16.95 2,191,202 +0.51(+3.10%)
Jun 02, 2008 16.05 16.50 16.00 16.44 1,591,026 +0.33(+2.05%)
May 30, 2008 16.24 16.25 15.67 16.11 2,126,906 -0.14(-0.86%)
May 29, 2008 16.16 16.46 16.00 16.25 9,072,385 +0.15(+0.93%)
May 28, 2008 15.99 16.25 15.76 16.10 3,706,561 +0.78(+5.09%)
May 27, 2008 14.87 15.33 14.80 15.32 1,570,150 +0.60(+4.08%)
May 26, 2008 14.59 14.95 14.46 14.72 0 +0.00(+0.00%)
May 23, 2008 14.59 14.95 14.46 14.72 846,052 +0.13(+0.89%)
May 22, 2008 14.54 14.90 14.47 14.59 721,342 +0.16(+1.11%)
May 21, 2008 15.00 15.01 14.36 14.43 1,294,339 -0.55(-3.67%)
May 20, 2008 14.59 14.98 14.45 14.98 1,751,241 +0.52(+3.60%)
May 19, 2008 14.59 14.97 14.33 14.46 1,413,020 -0.07(-0.48%)
May 16, 2008 14.59 14.94 14.45 14.53 1,761,854 +0.15(+1.04%)
May 15, 2008 14.03 14.63 13.98 14.38 1,705,066 +0.38(+2.71%)
May 14, 2008 15.45 15.45 13.90 14.00 2,613,467 -1.27(-8.32%)
May 13, 2008 15.30 15.58 15.21 15.27 989,381 +0.07(+0.46%)
May 12, 2008 16.25 16.25 14.83 15.20 2,347,629 -0.98(-6.06%)
May 09, 2008 16.20 16.75 15.62 16.18 2,465,779 +1.25(+8.37%)
May 08, 2008 16.62 16.62 14.61 14.93 2,392,693 -1.42(-8.69%)
May 07, 2008 16.29 16.50 16.22 16.35 2,035,507 +0.15(+0.93%)
May 06, 2008 16.05 16.25 16.00 16.20 1,418,550 +0.20(+1.25%)
May 05, 2008 15.58 16.10 15.48 16.00 1,797,470 +0.55(+3.56%)
May 02, 2008 15.12 15.57 15.07 15.45 656,702 +0.42(+2.79%)
May 01, 2008 15.20 15.33 14.89 15.03 1,385,987 -0.24(-1.57%)
Apr 30, 2008 15.19 15.57 14.96 15.27 1,446,380 +0.23(+1.53%)
Apr 29, 2008 15.70 15.70 14.94 15.04 1,293,315 -0.67(-4.26%)
Apr 28, 2008 15.80 15.92 15.11 15.71 1,295,737 +0.01(+0.06%)
Apr 25, 2008 15.48 15.76 15.26 15.70 788,574 +0.28(+1.82%)
Apr 24, 2008 15.61 15.76 14.30 15.42 1,412,971 -0.33(-2.10%)
Apr 23, 2008 15.38 15.94 15.31 15.75 1,206,138 +0.32(+2.07%)
Apr 22, 2008 15.88 15.89 15.07 15.43 1,410,311 -0.46(-2.89%)
Apr 21, 2008 15.82 16.08 14.91 15.89 1,321,932 +0.22(+1.40%)
Apr 18, 2008 15.44 16.13 15.36 15.67 1,964,764 +0.28(+1.82%)
Apr 17, 2008 14.16 15.53 14.14 15.39 3,232,764 +1.49(+10.72%)
Apr 16, 2008 13.73 13.96 13.51 13.90 2,024,134 +0.31(+2.28%)
Apr 15, 2008 13.68 13.76 13.46 13.59 1,299,976 +0.03(+0.22%)
Apr 14, 2008 13.73 13.75 13.52 13.56 1,139,081 -0.12(-0.88%)
Apr 11, 2008 13.30 14.07 13.25 13.68 1,537,999 +0.21(+1.56%)
Apr 10, 2008 12.87 13.47 12.81 13.47 1,271,369 +0.58(+4.50%)
Apr 09, 2008 12.94 13.15 12.64 12.89 490,847 -0.05(-0.39%)
Apr 08, 2008 12.89 13.11 12.75 12.94 627,060 +0.02(+0.15%)
Apr 07, 2008 12.94 13.00 12.79 12.92 755,402 +0.14(+1.10%)
Apr 04, 2008 12.86 13.12 12.67 12.78 807,295 -0.15(-1.16%)
Apr 03, 2008 12.46 13.15 12.30 12.93 1,510,077 +0.53(+4.27%)
Apr 02, 2008 12.30 12.60 12.11 12.40 1,405,758 +0.07(+0.57%)
Apr 01, 2008 12.95 12.95 12.00 12.33 1,907,963 -0.62(-4.79%)
Mar 31, 2008 13.02 13.02 12.86 12.95 740,081 -0.03(-0.23%)
Mar 28, 2008 13.15 13.21 12.90 12.98 559,501 -0.14(-1.07%)
Mar 27, 2008 13.15 13.40 12.90 13.12 1,454,148 +0.02(+0.15%)
Mar 26, 2008 13.40 13.40 13.00 13.10 744,364 -0.26(-1.95%)
Mar 25, 2008 12.62 13.41 12.50 13.36 2,066,944 +0.80(+6.37%)
Mar 24, 2008 11.97 12.59 11.97 12.56 1,212,267 +0.59(+4.93%)
Mar 21, 2008 12.79 12.80 11.54 11.97 2,700,332 -0.82(-6.41%)
Mar 20, 2008 12.79 12.80 11.54 12.79 2,700,332 +0.15(+1.19%)
Mar 19, 2008 13.20 13.33 12.63 12.64 960,626 -0.40(-3.07%)
Mar 18, 2008 13.07 13.29 12.70 13.04 1,198,055 +0.39(+3.08%)
Mar 17, 2008 12.88 13.14 12.61 12.65 919,100 -0.60(-4.53%)
Mar 14, 2008 13.42 13.50 13.00 13.25 1,401,902 -0.03(-0.23%)
Mar 13, 2008 13.07 13.31 12.80 13.28 941,806 +0.30(+2.31%)
Mar 12, 2008 13.43 13.43 12.98 12.98 885,925 -0.27(-2.04%)
Mar 11, 2008 12.75 13.31 12.62 13.25 1,219,774 +0.83(+6.68%)
Mar 10, 2008 13.00 13.00 12.35 12.42 973,713 -0.51(-3.94%)
Mar 07, 2008 13.06 13.50 12.85 12.93 943,114 -0.34(-2.56%)
Mar 06, 2008 13.26 13.43 13.05 13.27 1,261,944 -0.10(-0.75%)
Mar 05, 2008 13.30 13.39 13.07 13.37 941,634 -0.02(-0.15%)
Mar 04, 2008 13.41 13.45 13.08 13.39 1,857,523 -0.12(-0.89%)
Mar 03, 2008 13.89 14.11 12.53 13.51 2,301,609 -0.39(-2.81%)
Feb 29, 2008 14.20 14.38 13.82 13.90 1,014,592 -0.39(-2.73%)
Feb 28, 2008 13.77 14.33 13.40 14.29 1,689,467 +0.74(+5.46%)
Feb 27, 2008 13.59 13.72 13.53 13.55 980,390 -0.09(-0.66%)
Feb 26, 2008 13.65 13.80 13.46 13.64 859,308 -0.07(-0.51%)
Feb 25, 2008 13.64 13.90 13.51 13.71 1,101,100 +0.29(+2.16%)
Feb 22, 2008 13.62 13.87 13.19 13.42 1,254,287 -0.34(-2.47%)
Feb 21, 2008 13.32 14.04 13.30 13.76 1,935,412 +0.56(+4.24%)
Feb 20, 2008 13.27 13.29 13.02 13.20 572,228 -0.14(-1.05%)
Feb 19, 2008 13.00 13.74 13.00 13.34 1,081,646 +0.43(+3.33%)
Feb 18, 2008 12.77 12.93 12.53 12.91 0 +0.00(+0.00%)
Feb 15, 2008 12.77 12.93 12.53 12.91 727,389 +0.14(+1.10%)
Feb 14, 2008 13.38 13.38 12.64 12.77 1,058,512 -0.57(-4.27%)
Feb 13, 2008 13.08 13.45 12.92 13.34 1,436,501 +0.50(+3.89%)
Feb 12, 2008 12.64 13.12 12.45 12.84 1,668,033 +0.29(+2.31%)
Feb 11, 2008 12.21 12.60 11.87 12.55 961,834 +0.37(+3.04%)
Feb 08, 2008 12.46 12.52 12.06 12.18 718,991 -0.42(-3.33%)
Feb 07, 2008 12.63 12.63 11.94 12.60 1,420,155 +0.00(+0.00%)
Feb 06, 2008 12.29 12.69 12.29 12.60 1,139,610 +0.23(+1.86%)
Feb 05, 2008 12.34 12.63 12.25 12.37 1,105,654 -0.20(-1.59%)
Feb 04, 2008 12.32 12.86 12.24 12.57 1,700,588 +0.39(+3.20%)
Feb 01, 2008 11.67 12.40 11.51 12.18 1,697,659 +0.54(+4.64%)
Jan 31, 2008 11.14 11.65 11.02 11.64 1,059,215 +0.28(+2.46%)
Jan 30, 2008 10.70 11.86 10.65 11.36 1,182,891 +0.55(+5.09%)
Jan 29, 2008 11.26 11.38 10.75 10.81 930,400 -0.55(-4.84%)
Jan 28, 2008 11.25 11.40 11.09 11.36 871,271 +0.22(+1.97%)
Jan 25, 2008 11.47 11.51 11.03 11.14 952,780 -0.14(-1.24%)
Jan 24, 2008 11.54 11.54 11.27 11.28 1,191,208 -0.20(-1.74%)
Jan 23, 2008 10.00 11.59 10.00 11.48 2,388,155 +1.32(+12.99%)
Jan 22, 2008 9.900 10.26 9.400 10.16 966,808 -0.57(-5.31%)
Jan 21, 2008 11.19 11.19 10.10 10.73 0 +0.00(+0.00%)
Jan 18, 2008 11.19 11.19 10.10 10.73 1,523,478 -0.39(-3.51%)
Jan 17, 2008 11.63 11.63 10.81 11.12 1,154,900 -0.49(-4.22%)
Jan 16, 2008 11.65 11.74 11.04 11.61 1,120,770 -0.05(-0.43%)
Jan 15, 2008 11.43 11.75 11.36 11.66 952,088 +0.10(+0.87%)
Jan 14, 2008 11.76 11.76 11.37 11.56 1,513,870 -0.10(-0.86%)
Jan 11, 2008 11.56 11.75 11.36 11.66 805,444 -0.01(-0.09%)
Jan 10, 2008 11.16 11.68 11.10 11.67 1,049,491 +0.36(+3.18%)
Jan 09, 2008 11.35 11.40 10.98 11.31 900,388 -0.14(-1.22%)
Jan 08, 2008 11.70 11.71 11.45 11.45 1,223,295 -0.22(-1.89%)
Jan 07, 2008 11.57 11.92 11.49 11.67 1,119,775 +0.13(+1.13%)
Jan 04, 2008 11.52 11.75 11.49 11.54 1,196,930 -0.16(-1.37%)
Jan 03, 2008 11.55 11.74 11.42 11.70 1,159,200 +0.16(+1.39%)
Jan 02, 2008 11.52 11.78 11.21 11.54 1,090,888 -0.02(-0.17%)
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.