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

Hawaiian Hlds Inc (NQ: HA )

13.61 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 3.661 3.661 3.430 3.565 35,391 -0.10(-2.63%)
Aug 30, 2005 3.787 3.787 3.661 3.661 23,974 -0.09(-2.31%)
Aug 29, 2005 3.777 3.789 3.661 3.748 44,939 -0.06(-1.52%)
Aug 26, 2005 3.816 3.854 3.787 3.806 14,737 +0.00(+0.00%)
Aug 25, 2005 3.787 3.902 3.777 3.806 24,389 +0.02(+0.51%)
Aug 24, 2005 3.806 3.806 3.777 3.787 21,276 +0.01(+0.26%)
Aug 23, 2005 3.854 3.854 3.767 3.777 14,322 -0.13(-3.21%)
Aug 22, 2005 3.902 3.931 3.902 3.902 3,217 +0.03(+0.75%)
Aug 19, 2005 3.912 3.931 3.873 3.873 11,416 -0.03(-0.74%)
Aug 18, 2005 3.835 4.008 3.835 3.902 205,498 +0.11(+2.79%)
Aug 17, 2005 3.777 3.835 3.748 3.796 287,386 +0.06(+1.55%)
Aug 16, 2005 3.748 3.835 3.613 3.738 29,371 +0.00(+0.00%)
Aug 15, 2005 3.873 3.912 3.729 3.738 91,643 -0.15(-3.96%)
Aug 12, 2005 3.902 3.941 3.893 3.893 29,060 -0.03(-0.74%)
Aug 11, 2005 4.095 4.095 3.873 3.921 187,750 -0.17(-4.24%)
Aug 10, 2005 4.105 4.278 4.095 4.095 14,218 -0.10(-2.30%)
Aug 09, 2005 4.191 4.288 4.105 4.191 8,302 -0.03(-0.69%)
Aug 08, 2005 4.288 4.288 4.211 4.220 5,812 -0.07(-1.57%)
Aug 05, 2005 4.268 4.317 4.239 4.288 16,709 +0.02(+0.45%)
Aug 04, 2005 4.297 4.345 4.230 4.268 12,662 -0.04(-0.89%)
Aug 03, 2005 4.288 4.307 4.249 4.307 11,209 -0.04(-0.89%)
Aug 02, 2005 4.394 4.490 4.268 4.345 65,593 -0.11(-2.38%)
Aug 01, 2005 4.480 4.480 4.432 4.451 9,755 +0.01(+0.22%)
Jul 29, 2005 4.384 4.500 4.384 4.442 6,227 +0.01(+0.22%)
Jul 28, 2005 4.451 4.451 4.384 4.432 19,304 +0.00(+0.00%)
Jul 27, 2005 4.519 4.529 4.403 4.432 15,360 -0.05(-1.08%)
Jul 26, 2005 4.432 4.567 4.432 4.480 3,321 +0.03(+0.65%)
Jul 25, 2005 4.345 4.529 4.345 4.451 17,332 +0.02(+0.43%)
Jul 22, 2005 4.509 4.546 4.424 4.432 6,642 -0.03(-0.65%)
Jul 21, 2005 4.394 4.461 4.355 4.461 10,067 +0.04(+0.87%)
Jul 20, 2005 4.451 4.471 4.384 4.423 18,474 +0.03(+0.66%)
Jul 19, 2005 4.317 4.490 4.317 4.394 74,207 -0.04(-0.87%)
Jul 18, 2005 4.413 4.480 4.374 4.432 19,200 +0.08(+1.77%)
Jul 15, 2005 4.374 4.509 4.278 4.355 126,412 +0.00(+0.00%)
Jul 14, 2005 4.297 4.374 4.297 4.355 57,601 +0.05(+1.12%)
Jul 13, 2005 4.288 4.403 4.288 4.307 18,681 +0.03(+0.68%)
Jul 12, 2005 4.403 4.451 4.239 4.278 225,736 -0.13(-2.84%)
Jul 11, 2005 4.239 4.413 4.239 4.403 31,655 +0.21(+5.06%)
Jul 08, 2005 4.105 4.220 4.105 4.191 4,670 +0.02(+0.46%)
Jul 07, 2005 4.124 4.336 4.095 4.172 37,467 -0.02(-0.46%)
Jul 06, 2005 4.336 4.345 4.143 4.191 49,091 -0.07(-1.58%)
Jul 05, 2005 4.220 4.278 4.201 4.259 30,617 +0.07(+1.61%)
Jul 01, 2005 3.941 4.191 3.921 4.191 35,183 +0.29(+7.41%)
Jun 30, 2005 3.950 3.979 3.893 3.902 136,376 -0.05(-1.22%)
Jun 29, 2005 3.960 3.989 3.912 3.950 43,901 +0.05(+1.23%)
Jun 28, 2005 3.806 3.941 3.787 3.902 196,157 +0.17(+4.65%)
Jun 27, 2005 4.162 4.249 3.661 3.729 270,572 -0.41(-10.00%)
Jun 24, 2005 4.307 4.317 4.095 4.143 121,430 -0.19(-4.44%)
Jun 23, 2005 4.500 4.500 4.317 4.336 20,238 -0.14(-3.23%)
Jun 22, 2005 4.721 4.721 4.384 4.480 56,045 -0.16(-3.53%)
Jun 21, 2005 4.827 4.827 4.634 4.644 28,333 -0.17(-3.60%)
Jun 20, 2005 4.904 4.904 4.779 4.818 119,874 -0.10(-1.96%)
Jun 17, 2005 4.846 4.924 4.837 4.914 5,708 +0.04(+0.79%)
Jun 16, 2005 4.962 4.962 4.856 4.875 63,517 -0.04(-0.78%)
Jun 15, 2005 4.808 5.010 4.789 4.914 281,885 +0.16(+3.45%)
Jun 14, 2005 4.663 4.818 4.663 4.750 73,481 +0.10(+2.07%)
Jun 13, 2005 4.818 4.818 4.606 4.654 34,561 -0.16(-3.40%)
Jun 10, 2005 4.962 4.962 4.802 4.818 8,614 -0.13(-2.53%)
Jun 09, 2005 4.904 5.039 4.904 4.943 26,465 -0.07(-1.35%)
Jun 08, 2005 5.068 5.068 4.972 5.010 12,350 -0.04(-0.76%)
Jun 07, 2005 4.943 5.097 4.933 5.049 38,920 +0.11(+2.14%)
Jun 06, 2005 5.155 5.155 4.914 4.943 41,722 -0.17(-3.39%)
Jun 03, 2005 5.299 5.319 5.107 5.116 74,103 -0.43(-7.81%)
Jun 02, 2005 5.251 5.569 5.164 5.550 90,813 +0.37(+7.06%)
Jun 01, 2005 5.213 5.261 5.020 5.184 44,317 +0.04(+0.75%)
May 31, 2005 5.251 5.251 4.991 5.145 66,008 +0.23(+4.71%)
May 27, 2005 4.866 4.914 4.769 4.914 27,918 +0.07(+1.39%)
May 26, 2005 4.885 4.885 4.760 4.846 52,204 -0.02(-0.40%)
May 25, 2005 4.827 4.885 4.827 4.866 12,143 +0.05(+1.00%)
May 24, 2005 4.827 4.827 4.750 4.818 48,260 +0.00(+0.00%)
May 23, 2005 4.866 4.895 4.818 4.818 26,984 -0.06(-1.19%)
May 20, 2005 4.991 5.030 4.818 4.875 36,429 -0.08(-1.56%)
May 19, 2005 4.769 5.010 4.769 4.952 96,106 +0.20(+4.26%)
May 18, 2005 4.288 4.779 4.288 4.750 68,707 +0.41(+9.56%)
May 17, 2005 4.162 4.355 4.153 4.336 29,371 +0.17(+4.17%)
May 16, 2005 4.365 4.365 4.095 4.162 295,170 -0.31(-6.90%)
May 13, 2005 4.750 4.750 4.432 4.471 43,590 -0.24(-5.11%)
May 12, 2005 5.058 5.058 4.577 4.712 91,747 -0.38(-7.39%)
May 11, 2005 5.155 5.290 5.020 5.087 69,225 +0.05(+0.96%)
May 10, 2005 5.164 5.203 5.039 5.039 34,768 -0.16(-3.15%)
May 09, 2005 5.347 5.347 5.203 5.203 93,823 -0.05(-0.92%)
May 06, 2005 5.155 5.280 5.097 5.251 90,087 +0.08(+1.49%)
May 05, 2005 5.251 5.251 5.126 5.174 21,691 -0.03(-0.56%)
May 04, 2005 5.203 5.299 5.107 5.203 198,856 +0.00(+0.00%)
May 03, 2005 5.502 5.502 4.885 5.203 294,755 -0.38(-6.74%)
May 02, 2005 5.781 5.781 5.569 5.579 99,012 -0.13(-2.20%)
Apr 29, 2005 5.637 5.877 5.637 5.704 93,200 +0.07(+1.20%)
Apr 28, 2005 5.897 5.897 5.608 5.637 78,670 -0.26(-4.41%)
Apr 27, 2005 5.858 5.983 5.858 5.897 51,582 -0.20(-3.32%)
Apr 26, 2005 6.080 6.099 5.868 6.099 15,360 -0.05(-0.78%)
Apr 25, 2005 6.166 6.176 6.080 6.147 6,434 -0.11(-1.69%)
Apr 22, 2005 6.234 6.263 6.205 6.253 34,768 +0.00(+0.00%)
Apr 21, 2005 6.176 6.253 6.176 6.253 19,511 +0.06(+0.93%)
Apr 20, 2005 6.244 6.263 6.195 6.195 18,162 -0.10(-1.53%)
Apr 19, 2005 6.244 6.311 6.244 6.292 6,331 -0.01(-0.15%)
Apr 18, 2005 6.311 6.311 6.215 6.301 18,993 -0.01(-0.15%)
Apr 15, 2005 6.215 6.350 6.166 6.311 18,577 +0.03(+0.46%)
Apr 14, 2005 6.272 6.282 6.272 6.282 3,840 +0.00(+0.00%)
Apr 13, 2005 6.427 6.427 6.272 6.282 10,171 -0.10(-1.51%)
Apr 12, 2005 6.427 6.427 6.359 6.378 4,151 -0.08(-1.19%)
Apr 11, 2005 6.311 6.581 6.311 6.456 72,028 +0.08(+1.21%)
Apr 08, 2005 6.176 6.378 6.176 6.378 6,019 +0.17(+2.79%)
Apr 07, 2005 6.070 6.253 6.012 6.205 7,784 +0.16(+2.71%)
Apr 06, 2005 5.983 6.118 5.964 6.041 31,343 -0.04(-0.63%)
Apr 05, 2005 6.118 6.118 5.993 6.080 11,935 -0.04(-0.63%)
Apr 04, 2005 6.099 6.166 6.099 6.118 6,434 -0.06(-0.94%)
Apr 01, 2005 6.263 6.272 6.118 6.176 31,136 -0.13(-1.99%)
Mar 31, 2005 6.359 6.446 6.138 6.301 28,230 -0.12(-1.80%)
Mar 30, 2005 6.321 6.562 6.321 6.417 17,436 +0.11(+1.68%)
Mar 29, 2005 6.542 6.542 6.292 6.311 145,509 -0.23(-3.53%)
Mar 28, 2005 6.494 6.552 6.484 6.542 4,774 +0.09(+1.34%)
Mar 24, 2005 6.504 6.504 6.359 6.456 375,605 -0.05(-0.74%)
Mar 23, 2005 6.456 6.504 6.427 6.504 72,235 -0.07(-1.03%)
Mar 22, 2005 6.600 6.600 6.513 6.571 36,844 -0.03(-0.44%)
Mar 21, 2005 6.696 6.696 6.600 6.600 17,228 -0.08(-1.15%)
Mar 18, 2005 6.706 6.745 6.581 6.677 197,403 +0.00(+0.00%)
Mar 17, 2005 6.648 6.716 6.600 6.677 13,803 -0.05(-0.72%)
Mar 16, 2005 6.773 6.800 6.658 6.725 30,098 -0.05(-0.71%)
Mar 15, 2005 6.696 6.860 6.552 6.773 208,196 +0.13(+1.88%)
Mar 14, 2005 6.841 6.841 6.610 6.648 49,714 +0.12(+1.77%)
Mar 11, 2005 6.263 6.735 6.244 6.533 329,316 +0.29(+4.63%)
Mar 10, 2005 6.311 6.311 6.234 6.244 20,238 -0.08(-1.22%)
Mar 09, 2005 6.359 6.359 6.292 6.321 25,635 -0.04(-0.61%)
Mar 08, 2005 6.301 6.359 6.272 6.359 16,086 +0.07(+1.07%)
Mar 07, 2005 6.205 6.340 6.205 6.292 21,172 -0.11(-1.66%)
Mar 04, 2005 6.350 6.456 6.350 6.398 134,508 +0.09(+1.37%)
Mar 03, 2005 6.282 6.311 6.215 6.311 59,054 +0.00(+0.00%)
Mar 02, 2005 6.301 6.359 6.224 6.311 76,387 +0.11(+1.71%)
Mar 01, 2005 6.272 6.456 6.109 6.205 322,674 -0.07(-1.08%)
Feb 28, 2005 6.205 6.272 6.205 6.272 9,237 -0.01(-0.15%)
Feb 25, 2005 6.157 6.301 6.157 6.282 8,095 +0.13(+2.19%)
Feb 24, 2005 6.378 6.378 6.070 6.147 11,727 -0.26(-4.06%)
Feb 23, 2005 5.974 6.494 5.974 6.407 284,480 +0.38(+6.23%)
Feb 22, 2005 6.070 6.147 6.032 6.032 176,126 -0.04(-0.63%)
Feb 18, 2005 5.974 6.147 5.974 6.070 46,496 +0.10(+1.61%)
Feb 17, 2005 5.964 5.993 5.926 5.974 20,964 +0.01(+0.16%)
Feb 16, 2005 5.974 6.060 5.945 5.964 15,568 -0.02(-0.32%)
Feb 15, 2005 6.080 6.109 5.906 5.983 32,589 -0.10(-1.58%)
Feb 14, 2005 6.166 6.166 6.070 6.080 14,530 -0.11(-1.71%)
Feb 11, 2005 6.138 6.282 6.070 6.186 308,247 +0.05(+0.78%)
Feb 10, 2005 5.974 6.234 5.974 6.138 48,779 +0.16(+2.74%)
Feb 09, 2005 5.926 5.974 5.762 5.974 31,655 +0.10(+1.64%)
Feb 08, 2005 6.022 6.118 5.685 5.877 127,450 -0.22(-3.63%)
Feb 07, 2005 6.215 6.215 6.070 6.099 5,500 -0.12(-1.86%)
Feb 04, 2005 6.234 6.272 6.195 6.215 28,852 +0.04(+0.60%)
Feb 03, 2005 6.166 6.263 6.166 6.178 11,312 -0.02(-0.29%)
Feb 02, 2005 6.504 6.504 6.195 6.195 858,111 -0.21(-3.31%)
Feb 01, 2005 6.417 6.504 6.407 6.407 9,340 +0.01(+0.15%)
Jan 31, 2005 5.974 6.398 5.879 6.398 15,775 +0.24(+3.91%)
Jan 28, 2005 6.070 6.195 6.070 6.157 9,029 +0.07(+1.11%)
Jan 27, 2005 6.070 6.330 6.070 6.089 31,551 -0.08(-1.25%)
Jan 26, 2005 6.118 6.205 6.089 6.166 119,147 -0.10(-1.54%)
Jan 25, 2005 6.407 6.427 6.166 6.263 8,821 -0.20(-3.13%)
Jan 24, 2005 6.456 6.465 6.398 6.465 12,143 -0.04(-0.59%)
Jan 21, 2005 6.446 6.581 6.359 6.504 7,991 -0.04(-0.59%)
Jan 20, 2005 6.562 6.562 6.504 6.542 1,971 -0.12(-1.74%)
Jan 19, 2005 6.706 6.706 6.562 6.658 9,444 -0.07(-1.00%)
Jan 18, 2005 6.436 6.725 6.436 6.725 16,709 +0.27(+4.18%)
Jan 14, 2005 6.581 6.581 6.359 6.456 3,528 +0.04(+0.60%)
Jan 13, 2005 6.263 6.494 6.263 6.417 9,963 +0.13(+2.15%)
Jan 12, 2005 6.311 6.350 6.263 6.282 12,973 -0.08(-1.21%)
Jan 11, 2005 6.369 6.446 6.272 6.359 44,213 +0.06(+0.92%)
Jan 10, 2005 6.224 6.359 6.224 6.301 372,284 +0.08(+1.24%)
Jan 07, 2005 6.311 6.396 6.176 6.224 2,216,269 -0.09(-1.37%)
Jan 06, 2005 6.263 6.590 6.263 6.311 117,175 -0.11(-1.73%)
Jan 05, 2005 6.648 6.735 6.369 6.422 31,862 -0.23(-3.41%)
Jan 04, 2005 7.005 7.005 6.571 6.648 45,977 -0.36(-5.09%)
Jan 03, 2005 6.552 7.034 6.513 7.005 165,955 +0.42(+6.44%)
Dec 31, 2004 6.610 6.745 6.484 6.581 22,210 -0.07(-1.01%)
Dec 30, 2004 6.648 6.648 6.552 6.648 12,246 +0.00(+0.00%)
Dec 29, 2004 6.504 6.687 6.484 6.648 47,119 +0.19(+2.99%)
Dec 28, 2004 6.398 6.456 6.359 6.456 22,210 +0.06(+0.90%)
Dec 27, 2004 6.359 6.446 6.311 6.398 5,812 +0.11(+1.68%)
Dec 23, 2004 6.215 6.311 6.166 6.292 65,385 +0.08(+1.24%)
Dec 22, 2004 6.282 6.282 6.195 6.215 140,631 -0.02(-0.31%)
Dec 21, 2004 6.099 6.244 6.099 6.234 82,095 +0.12(+1.89%)
Dec 20, 2004 6.118 6.263 6.080 6.118 8,510 -0.02(-0.31%)
Dec 17, 2004 6.080 6.166 6.060 6.138 39,646 +0.08(+1.27%)
Dec 16, 2004 6.166 6.166 6.022 6.060 35,183 -0.09(-1.41%)
Dec 15, 2004 6.138 6.166 6.128 6.147 51,997 +0.00(+0.00%)
Dec 14, 2004 6.118 6.157 6.109 6.147 47,119 +0.05(+0.79%)
Dec 13, 2004 6.118 6.166 6.099 6.099 67,254 -0.07(-1.09%)
Dec 10, 2004 6.186 6.186 6.080 6.166 7,161 -0.08(-1.23%)
Dec 09, 2004 6.263 6.263 6.166 6.244 23,767 -0.02(-0.31%)
Dec 08, 2004 5.926 6.263 5.887 6.263 33,211 +0.14(+2.36%)
Dec 07, 2004 6.128 6.272 6.022 6.118 37,570 -0.05(-0.78%)
Dec 06, 2004 6.427 6.427 5.945 6.166 102,334 -0.19(-3.03%)
Dec 03, 2004 6.311 6.454 6.272 6.359 112,297 +0.05(+0.76%)
Dec 02, 2004 6.099 6.456 6.099 6.311 180,174 +0.22(+3.64%)
Dec 01, 2004 5.983 6.118 5.983 6.089 70,886 +0.06(+0.96%)
Nov 30, 2004 5.897 6.070 5.897 6.032 74,519 +0.14(+2.46%)
Nov 29, 2004 5.983 6.012 5.887 5.887 66,527 -0.13(-2.08%)
Nov 26, 2004 6.070 6.070 5.983 6.012 4,359 -0.11(-1.73%)
Nov 24, 2004 6.022 6.118 5.906 6.118 41,929 +0.05(+0.79%)
Nov 23, 2004 6.157 6.157 5.800 6.070 27,088 -0.06(-0.94%)
Nov 22, 2004 6.118 6.128 6.051 6.128 7,161 +0.10(+1.60%)
Nov 19, 2004 6.128 6.128 5.877 6.032 66,631 -0.13(-2.03%)
Nov 18, 2004 6.234 6.301 6.080 6.157 40,165 -0.11(-1.69%)
Nov 17, 2004 6.215 6.311 6.215 6.263 14,945 +0.00(+0.00%)
Nov 16, 2004 6.359 6.359 6.147 6.263 15,775 -0.11(-1.66%)
Nov 15, 2004 6.436 6.436 6.301 6.369 114,477 -0.09(-1.34%)
Nov 12, 2004 6.523 6.523 6.417 6.456 17,332 -0.05(-0.74%)
Nov 11, 2004 6.436 6.639 6.436 6.504 69,433 +0.07(+1.05%)
Nov 10, 2004 6.359 6.465 6.224 6.436 46,911 +0.16(+2.61%)
Nov 09, 2004 6.118 6.311 6.070 6.272 150,698 +0.11(+1.72%)
Nov 08, 2004 6.263 6.263 6.032 6.166 18,474 +0.02(+0.31%)
Nov 05, 2004 6.089 6.215 6.022 6.147 12,558 -0.01(-0.16%)
Nov 04, 2004 6.234 6.311 6.118 6.157 18,370 -0.01(-0.16%)
Nov 03, 2004 6.118 6.244 6.022 6.166 23,248 +0.04(+0.63%)
Nov 02, 2004 6.359 6.378 5.983 6.128 50,440 -0.33(-5.07%)
Nov 01, 2004 6.552 6.560 6.263 6.456 32,485 +0.07(+1.06%)
Oct 29, 2004 6.745 6.841 6.340 6.388 61,441 -0.31(-4.60%)
Oct 28, 2004 6.340 6.725 6.340 6.696 64,451 +0.44(+7.09%)
Oct 27, 2004 5.935 6.253 5.935 6.253 50,544 +0.25(+4.17%)
Oct 26, 2004 5.839 6.012 5.839 6.003 53,969 +0.15(+2.64%)
Oct 25, 2004 5.781 5.926 5.781 5.849 53,657 +0.01(+0.16%)
Oct 22, 2004 5.588 5.897 5.559 5.839 59,677 +0.22(+3.95%)
Oct 21, 2004 5.579 5.617 5.511 5.617 67,565 -0.05(-0.85%)
Oct 20, 2004 5.637 5.685 5.637 5.665 7,784 -0.03(-0.51%)
Oct 19, 2004 5.733 5.762 5.511 5.694 83,444 -0.03(-0.51%)
Oct 18, 2004 5.849 5.849 5.723 5.723 44,524 -0.09(-1.49%)
Oct 15, 2004 5.762 5.839 5.743 5.810 7,680 +0.03(+0.50%)
Oct 14, 2004 5.829 5.839 5.771 5.781 14,218 +0.00(+0.00%)
Oct 13, 2004 5.964 5.974 5.773 5.781 20,238 -0.11(-1.80%)
Oct 12, 2004 5.800 5.955 5.733 5.887 71,924 +0.09(+1.49%)
Oct 11, 2004 5.685 5.868 5.627 5.800 75,349 +0.12(+2.03%)
Oct 08, 2004 5.858 5.858 5.492 5.685 194,289 -0.08(-1.34%)
Oct 07, 2004 5.781 5.916 5.588 5.762 75,245 -0.07(-1.16%)
Oct 06, 2004 6.032 6.060 5.800 5.829 102,022 -0.26(-4.27%)
Oct 05, 2004 6.166 6.407 5.983 6.089 127,346 -0.08(-1.25%)
Oct 04, 2004 6.166 6.263 6.060 6.166 56,148 +0.10(+1.59%)
Oct 01, 2004 5.935 6.253 5.887 6.070 194,704 +0.13(+2.27%)
Sep 30, 2004 6.051 6.051 5.858 5.935 34,768 -0.13(-2.22%)
Sep 29, 2004 6.359 6.359 5.955 6.070 291,537 -0.29(-4.55%)
Sep 28, 2004 6.263 6.369 6.157 6.359 133,366 -0.07(-1.05%)
Sep 27, 2004 6.639 6.677 6.359 6.427 233,832 -0.31(-4.58%)
Sep 24, 2004 6.841 6.897 6.648 6.735 61,338 -0.18(-2.65%)
Sep 23, 2004 6.918 6.947 6.793 6.918 61,026 -0.04(-0.55%)
Sep 22, 2004 7.197 7.197 6.879 6.957 121,846 -0.24(-3.35%)
Sep 21, 2004 7.342 7.361 7.130 7.197 81,680 -0.14(-1.97%)
Sep 20, 2004 7.535 7.535 7.305 7.342 169,899 -0.08(-1.04%)
Sep 17, 2004 7.226 7.515 7.130 7.419 90,606 +0.06(+0.79%)
Sep 16, 2004 7.371 7.737 7.246 7.361 227,605 +0.04(+0.53%)
Sep 15, 2004 7.650 7.650 7.226 7.323 64,970 -0.33(-4.28%)
Sep 14, 2004 7.698 7.756 7.650 7.650 77,840 -0.02(-0.25%)
Sep 13, 2004 7.564 7.872 7.467 7.670 265,383 +0.13(+1.66%)
Sep 10, 2004 8.093 8.103 7.323 7.544 184,429 -0.46(-5.78%)
Sep 09, 2004 8.402 8.431 7.573 8.007 174,985 -0.40(-4.70%)
Sep 08, 2004 8.209 8.402 8.142 8.402 134,508 +0.29(+3.56%)
Sep 07, 2004 7.660 8.190 7.660 8.113 204,356 +0.48(+6.31%)
Sep 03, 2004 7.564 7.756 7.544 7.631 177,994 +0.16(+2.19%)
Sep 02, 2004 7.226 7.641 7.226 7.467 98,805 +0.24(+3.33%)
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.