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

Cons Water Inc (NQ: CWCO )

28.37 +0.42 (+1.50%)
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 (%)
Apr 30, 2009 9.093 10.00 9.093 9.252 138,023 +0.17(+1.82%)
Apr 29, 2009 8.624 9.086 8.603 9.086 70,214 +0.46(+5.36%)
Apr 28, 2009 8.424 8.934 8.355 8.624 51,246 +0.04(+0.48%)
Apr 27, 2009 8.851 9.065 8.472 8.582 115,536 -0.48(-5.33%)
Apr 24, 2009 8.541 9.148 8.541 9.065 61,712 +0.60(+7.09%)
Apr 23, 2009 8.831 9.038 8.306 8.465 58,739 -0.33(-3.76%)
Apr 22, 2009 8.996 9.424 8.624 8.796 171,350 -0.36(-3.92%)
Apr 21, 2009 8.403 9.155 8.327 9.155 57,094 +0.66(+7.80%)
Apr 20, 2009 8.762 8.941 8.279 8.493 84,441 -0.54(-5.96%)
Apr 17, 2009 8.941 9.196 8.693 9.031 95,415 +0.12(+1.39%)
Apr 16, 2009 8.327 8.955 8.313 8.907 105,001 +0.56(+6.69%)
Apr 15, 2009 8.127 8.755 8.127 8.348 46,061 +0.13(+1.60%)
Apr 14, 2009 8.624 8.658 8.217 8.217 67,843 -0.61(-6.88%)
Apr 13, 2009 8.527 8.844 8.286 8.824 57,527 +0.12(+1.43%)
Apr 09, 2009 8.686 8.831 8.500 8.700 119,396 +0.23(+2.69%)
Apr 08, 2009 8.203 8.563 8.120 8.472 63,789 +0.33(+4.07%)
Apr 07, 2009 8.182 8.796 8.134 8.141 96,386 -0.23(-2.72%)
Apr 06, 2009 8.555 8.555 8.065 8.368 151,418 -0.26(-2.96%)
Apr 03, 2009 7.989 9.017 7.782 8.624 250,768 +0.71(+8.98%)
Apr 02, 2009 7.244 7.934 7.196 7.913 207,674 +0.81(+11.36%)
Apr 01, 2009 7.265 7.527 6.989 7.106 135,355 -0.38(-5.07%)
Mar 31, 2009 7.499 7.761 7.113 7.485 427,471 -0.10(-1.36%)
Mar 30, 2009 7.244 7.748 6.933 7.589 1,203,346 +1.88(+32.85%)
Mar 26, 2009 5.657 5.761 5.498 5.712 105,495 +0.15(+2.73%)
Mar 25, 2009 5.664 5.809 5.057 5.561 281,887 -0.10(-1.83%)
Mar 24, 2009 5.850 6.002 5.664 5.664 146,310 -0.26(-4.42%)
Mar 23, 2009 5.664 5.926 5.457 5.926 129,517 +0.54(+9.99%)
Mar 20, 2009 5.519 5.650 5.229 5.388 147,527 -0.06(-1.14%)
Mar 19, 2009 6.099 6.257 5.381 5.450 148,248 -0.55(-9.20%)
Mar 18, 2009 5.692 6.402 5.692 6.002 95,508 -0.14(-2.25%)
Mar 17, 2009 6.264 6.332 5.705 6.140 134,711 -0.11(-1.77%)
Mar 16, 2009 5.478 6.416 5.443 6.250 274,412 +0.81(+14.97%)
Mar 13, 2009 5.022 5.519 5.022 5.436 75,722 +0.48(+9.60%)
Mar 12, 2009 4.526 5.016 4.381 4.960 181,933 +0.43(+9.60%)
Mar 11, 2009 4.988 4.988 4.519 4.526 110,519 -0.41(-8.25%)
Mar 10, 2009 4.981 5.105 4.836 4.933 97,471 +0.10(+2.00%)
Mar 09, 2009 5.098 5.105 4.822 4.836 85,983 -0.36(-6.91%)
Mar 06, 2009 4.947 5.223 4.767 5.195 126,637 +0.25(+5.02%)
Mar 05, 2009 5.209 5.423 4.884 4.947 186,880 -0.37(-6.88%)
Mar 04, 2009 5.285 5.429 5.133 5.312 73,100 -0.05(-0.90%)
Mar 02, 2009 5.857 6.050 5.354 5.361 81,083 -0.61(-10.17%)
Feb 27, 2009 5.781 6.168 5.636 5.968 71,826 +0.07(+1.17%)
Feb 26, 2009 6.209 6.589 5.761 5.899 81,222 -0.27(-4.36%)
Feb 25, 2009 6.795 6.795 6.168 6.168 118,293 -0.67(-9.79%)
Feb 24, 2009 6.837 6.899 6.278 6.837 117,720 +0.08(+1.12%)
Feb 23, 2009 7.078 7.306 6.754 6.761 64,448 -0.29(-4.11%)
Feb 20, 2009 7.382 7.444 6.913 7.051 73,231 -0.38(-5.11%)
Feb 19, 2009 7.575 7.658 7.423 7.430 35,412 -0.04(-0.55%)
Feb 18, 2009 8.092 8.092 7.423 7.472 63,560 -0.59(-7.36%)
Feb 17, 2009 7.934 8.251 7.851 8.065 57,689 -0.09(-1.10%)
Feb 13, 2009 8.182 8.417 7.989 8.155 34,326 -0.28(-3.27%)
Feb 12, 2009 8.086 8.610 8.003 8.431 62,623 -0.01(-0.08%)
Feb 11, 2009 7.989 8.582 7.948 8.437 111,047 +0.61(+7.85%)
Feb 10, 2009 8.182 8.575 7.803 7.823 173,731 -0.46(-5.50%)
Feb 09, 2009 8.417 8.417 7.989 8.279 128,968 -0.17(-1.96%)
Feb 06, 2009 7.589 8.596 7.589 8.444 181,904 +0.86(+11.37%)
Feb 05, 2009 7.568 7.899 7.430 7.582 193,197 -0.04(-0.54%)
Feb 04, 2009 8.072 8.389 7.437 7.623 152,272 -0.47(-5.80%)
Feb 03, 2009 7.906 8.279 7.761 8.092 111,809 +0.28(+3.62%)
Feb 02, 2009 7.996 8.058 7.589 7.810 128,607 -0.26(-3.25%)
Jan 30, 2009 8.058 8.148 7.810 8.072 67,507 +0.03(+0.43%)
Jan 29, 2009 7.934 8.244 7.851 8.037 41,267 -0.05(-0.60%)
Jan 28, 2009 7.899 8.320 7.817 8.086 101,270 +0.29(+3.72%)
Jan 27, 2009 7.437 8.003 7.292 7.796 63,023 +0.37(+5.02%)
Jan 26, 2009 7.340 7.768 7.051 7.423 38,739 +0.06(+0.84%)
Jan 23, 2009 6.927 7.403 6.913 7.361 75,744 +0.23(+3.19%)
Jan 22, 2009 7.196 7.306 6.906 7.134 93,380 -0.03(-0.39%)
Jan 21, 2009 7.368 7.451 7.092 7.161 128,556 -0.13(-1.80%)
Jan 20, 2009 7.823 7.886 7.175 7.292 147,282 -0.75(-9.27%)
Jan 16, 2009 7.886 8.065 7.665 8.037 67,088 +0.25(+3.19%)
Jan 15, 2009 7.416 7.789 7.127 7.789 81,957 +0.35(+4.73%)
Jan 14, 2009 7.541 7.920 7.423 7.437 108,132 -0.28(-3.66%)
Jan 13, 2009 7.589 7.761 7.451 7.720 159,538 +0.12(+1.63%)
Jan 12, 2009 7.823 7.913 7.589 7.596 140,502 +0.00(+0.00%)
Jan 09, 2009 8.079 8.168 7.589 7.596 134,202 -0.51(-6.30%)
Jan 08, 2009 8.003 8.217 7.989 8.106 153,669 +0.02(+0.26%)
Jan 07, 2009 8.665 8.720 8.037 8.086 139,191 -0.68(-7.79%)
Jan 06, 2009 8.796 8.810 8.465 8.769 61,600 +0.10(+1.11%)
Jan 05, 2009 8.838 8.962 8.355 8.672 65,583 -0.02(-0.24%)
Jan 02, 2009 8.658 8.969 8.362 8.693 107,832 +0.07(+0.80%)
Dec 31, 2008 7.796 8.755 7.616 8.624 269,463 +0.86(+11.01%)
Dec 30, 2008 7.630 8.865 7.541 7.768 541,604 +0.14(+1.81%)
Dec 29, 2008 9.148 9.148 7.278 7.630 315,757 -1.57(-17.09%)
Dec 26, 2008 9.265 9.369 9.017 9.203 28,636 -0.04(-0.45%)
Dec 24, 2008 8.969 9.334 8.713 9.245 113,564 +0.29(+3.24%)
Dec 23, 2008 8.969 9.051 8.679 8.955 147,625 -0.07(-0.76%)
Dec 22, 2008 9.396 9.879 8.624 9.024 129,665 -0.59(-6.10%)
Dec 19, 2008 9.541 10.25 9.114 9.610 172,011 +0.55(+6.01%)
Dec 18, 2008 9.300 9.431 8.893 9.065 122,658 -0.12(-1.28%)
Dec 17, 2008 9.314 9.341 8.844 9.183 91,387 -0.12(-1.26%)
Dec 16, 2008 8.265 9.314 8.161 9.300 133,725 +1.19(+14.63%)
Dec 15, 2008 8.141 8.444 8.010 8.113 79,914 -0.01(-0.17%)
Dec 12, 2008 6.899 8.134 6.740 8.127 96,011 +1.06(+14.93%)
Dec 11, 2008 7.354 7.520 7.016 7.071 80,700 -0.38(-5.09%)
Dec 10, 2008 6.885 7.520 6.885 7.451 81,561 +0.61(+8.87%)
Dec 09, 2008 7.182 7.554 6.844 6.844 111,221 -0.45(-6.15%)
Dec 08, 2008 6.623 7.306 6.568 7.292 144,108 +0.60(+8.97%)
Dec 05, 2008 6.119 6.775 5.919 6.692 205,524 +0.41(+6.48%)
Dec 04, 2008 6.319 6.692 6.112 6.285 107,216 -0.25(-3.80%)
Dec 03, 2008 6.319 6.644 6.071 6.533 157,135 +0.16(+2.49%)
Dec 02, 2008 6.175 6.559 6.175 6.375 141,068 +0.30(+5.00%)
Dec 01, 2008 7.099 7.582 6.050 6.071 81,480 -1.31(-17.76%)
Nov 28, 2008 7.251 7.485 7.161 7.382 38,413 +0.00(+0.00%)
Nov 26, 2008 6.740 7.782 6.740 7.382 153,404 +0.49(+7.11%)
Nov 25, 2008 6.878 6.913 6.402 6.892 69,874 +0.07(+1.01%)
Nov 24, 2008 6.685 6.878 6.078 6.823 139,755 +0.21(+3.24%)
Nov 21, 2008 6.057 6.795 5.581 6.609 139,164 +0.65(+10.88%)
Nov 20, 2008 6.437 6.685 5.857 5.961 122,305 -0.55(-8.38%)
Nov 19, 2008 7.009 7.444 6.492 6.506 54,706 -0.52(-7.46%)
Nov 18, 2008 7.409 7.679 6.913 7.030 87,768 -0.39(-5.21%)
Nov 17, 2008 7.147 7.575 6.726 7.416 100,802 +0.19(+2.67%)
Nov 14, 2008 7.879 7.948 7.196 7.223 108,123 -0.82(-10.21%)
Nov 13, 2008 7.603 8.106 6.954 8.044 182,066 +0.37(+4.86%)
Nov 12, 2008 8.286 8.451 7.665 7.672 104,234 -0.68(-8.10%)
Nov 11, 2008 8.672 9.327 8.286 8.348 87,389 -0.59(-6.56%)
Nov 10, 2008 10.08 10.30 8.789 8.934 51,227 -0.68(-7.10%)
Nov 07, 2008 8.941 10.24 8.941 9.617 79,664 +0.54(+5.93%)
Nov 06, 2008 9.452 10.34 8.782 9.079 73,661 +0.04(+0.46%)
Nov 05, 2008 9.900 10.35 9.017 9.038 97,294 -1.00(-9.97%)
Nov 04, 2008 10.51 11.01 9.755 10.04 89,667 -0.13(-1.29%)
Nov 03, 2008 10.58 11.02 9.721 10.17 87,933 +0.38(+3.88%)
Oct 31, 2008 9.176 10.14 8.810 9.790 111,979 +0.48(+5.11%)
Oct 30, 2008 8.803 9.320 8.713 9.314 131,364 +0.75(+8.70%)
Oct 29, 2008 8.258 8.762 7.796 8.569 112,532 +0.29(+3.50%)
Oct 28, 2008 7.265 8.334 6.906 8.279 169,055 +1.08(+15.05%)
Oct 27, 2008 7.361 7.775 6.982 7.196 144,678 -0.42(-5.53%)
Oct 24, 2008 6.947 7.823 6.727 7.616 102,645 -0.28(-3.50%)
Oct 23, 2008 7.423 7.892 7.051 7.892 98,362 +0.30(+4.00%)
Oct 22, 2008 8.072 8.562 7.396 7.589 99,658 -0.70(-8.41%)
Oct 21, 2008 8.713 8.796 8.265 8.286 62,022 -0.53(-6.03%)
Oct 20, 2008 8.920 9.652 7.948 8.817 150,619 -0.05(-0.54%)
Oct 17, 2008 8.796 9.617 8.155 8.865 161,537 -0.16(-1.76%)
Oct 16, 2008 7.589 9.396 7.589 9.024 140,109 +1.43(+18.80%)
Oct 15, 2008 8.982 9.638 7.589 7.596 71,693 -1.58(-17.22%)
Oct 14, 2008 9.389 9.631 8.720 9.176 100,143 -0.13(-1.41%)
Oct 13, 2008 9.148 9.797 8.451 9.307 164,104 +0.47(+5.31%)
Oct 10, 2008 6.720 8.838 5.216 8.838 317,414 +1.95(+28.23%)
Oct 09, 2008 8.341 8.624 6.892 6.892 127,924 -1.19(-14.69%)
Oct 08, 2008 7.741 8.831 7.589 8.079 111,703 -0.07(-0.85%)
Oct 07, 2008 8.355 8.927 8.030 8.148 157,309 -0.06(-0.76%)
Oct 06, 2008 8.548 8.548 7.175 8.210 181,825 -0.54(-6.15%)
Oct 03, 2008 9.645 9.659 8.431 8.748 308,218 -0.77(-8.05%)
Oct 02, 2008 10.57 10.57 9.486 9.514 114,560 -0.92(-8.80%)
Oct 01, 2008 11.65 12.00 9.348 10.43 203,373 -1.31(-11.16%)
Sep 30, 2008 11.73 11.89 10.59 11.74 190,634 -0.41(-3.35%)
Sep 29, 2008 12.56 13.62 10.60 12.15 266,387 -0.66(-5.17%)
Sep 26, 2008 14.25 14.25 12.07 12.81 157,400 -1.59(-11.06%)
Sep 25, 2008 14.17 14.61 14.15 14.40 33,320 +0.26(+1.85%)
Sep 24, 2008 14.49 14.65 13.98 14.14 32,052 -0.34(-2.38%)
Sep 23, 2008 14.40 14.63 13.46 14.49 86,944 +0.08(+0.53%)
Sep 22, 2008 15.30 15.65 14.09 14.41 82,552 -1.44(-9.09%)
Sep 19, 2008 15.95 16.50 15.18 15.85 371,671 -0.15(-0.95%)
Sep 18, 2008 14.64 16.01 13.48 16.01 220,662 +1.07(+7.16%)
Sep 17, 2008 14.96 15.00 12.08 14.94 217,887 -0.30(-1.95%)
Sep 16, 2008 14.71 15.73 14.49 15.23 122,542 +0.41(+2.75%)
Sep 15, 2008 14.97 15.72 14.54 14.83 37,923 -0.08(-0.51%)
Sep 12, 2008 15.40 15.46 14.53 14.90 31,746 -0.30(-1.95%)
Sep 11, 2008 15.46 15.46 14.63 15.20 52,468 -0.32(-2.09%)
Sep 10, 2008 15.56 15.61 15.27 15.52 42,129 +0.40(+2.65%)
Sep 09, 2008 15.52 15.56 15.12 15.12 34,022 -0.37(-2.40%)
Sep 08, 2008 15.09 15.70 14.67 15.50 64,732 +0.84(+5.74%)
Sep 05, 2008 14.68 15.00 14.36 14.65 86,973 -0.15(-1.03%)
Sep 04, 2008 15.54 15.54 14.57 14.81 33,899 -0.50(-3.29%)
Sep 03, 2008 14.87 15.63 14.59 15.31 65,548 +0.44(+2.97%)
Sep 02, 2008 16.07 16.13 14.49 14.87 73,126 -1.00(-6.30%)
Aug 29, 2008 15.44 15.87 15.44 15.87 38,979 +0.55(+3.60%)
Aug 28, 2008 15.11 15.47 14.50 15.32 52,113 +0.21(+1.37%)
Aug 27, 2008 15.12 15.76 14.83 15.11 38,162 +0.05(+0.32%)
Aug 26, 2008 15.14 15.71 15.05 15.06 23,158 +0.02(+0.14%)
Aug 25, 2008 16.20 16.20 15.04 15.04 41,191 -0.83(-5.22%)
Aug 22, 2008 15.34 16.12 15.17 15.87 36,959 +0.63(+4.17%)
Aug 21, 2008 15.54 15.54 14.78 15.23 69,671 -0.14(-0.94%)
Aug 20, 2008 15.46 15.72 15.09 15.38 44,453 -0.02(-0.13%)
Aug 19, 2008 14.45 15.71 14.32 15.40 44,203 +0.99(+6.85%)
Aug 18, 2008 15.75 15.75 14.14 14.41 60,861 -1.16(-7.44%)
Aug 15, 2008 15.47 15.81 15.01 15.57 116,394 +0.29(+1.90%)
Aug 14, 2008 15.87 15.87 15.18 15.28 63,268 -0.64(-4.03%)
Aug 13, 2008 14.49 16.18 13.85 15.92 138,772 +1.44(+9.90%)
Aug 12, 2008 14.29 14.49 13.76 14.49 67,665 +0.11(+0.77%)
Aug 11, 2008 14.49 14.49 13.71 14.38 72,973 +0.03(+0.19%)
Aug 08, 2008 13.46 14.49 13.39 14.35 49,120 +0.55(+4.00%)
Aug 07, 2008 13.68 14.43 13.65 13.80 79,951 +0.03(+0.25%)
Aug 06, 2008 14.25 14.25 13.15 13.76 84,721 -0.37(-2.59%)
Aug 05, 2008 13.65 14.23 13.40 14.13 107,100 +0.67(+4.97%)
Aug 04, 2008 13.83 14.15 13.25 13.46 75,376 -0.59(-4.17%)
Aug 01, 2008 14.49 14.49 13.97 14.05 42,433 -0.43(-2.95%)
Jul 31, 2008 14.21 14.47 12.94 14.47 87,675 +0.06(+0.38%)
Jul 30, 2008 14.03 14.53 13.94 14.42 67,570 +0.82(+6.04%)
Jul 29, 2008 13.60 16.39 12.91 13.60 91,694 +0.57(+4.40%)
Jul 28, 2008 13.62 13.74 13.03 13.03 65,421 -0.40(-2.98%)
Jul 25, 2008 13.11 13.44 12.77 13.43 73,064 +0.39(+3.02%)
Jul 24, 2008 12.69 13.10 12.54 13.03 63,763 +0.51(+4.08%)
Jul 23, 2008 12.14 12.71 11.78 12.52 115,499 +0.41(+3.36%)
Jul 22, 2008 11.55 12.20 11.26 12.11 118,145 +0.48(+4.15%)
Jul 21, 2008 11.89 11.89 11.21 11.63 73,181 +0.17(+1.44%)
Jul 18, 2008 12.40 12.42 11.28 11.47 69,974 +0.20(+1.78%)
Jul 17, 2008 11.96 11.96 11.21 11.27 63,854 -0.72(-6.04%)
Jul 16, 2008 12.22 12.25 11.75 11.99 79,127 -0.25(-2.03%)
Jul 15, 2008 11.93 12.34 11.05 12.24 162,905 +0.39(+3.26%)
Jul 14, 2008 11.93 11.93 11.11 11.85 94,667 +0.57(+5.08%)
Jul 11, 2008 11.33 11.56 11.04 11.28 71,306 -0.17(-1.51%)
Jul 10, 2008 11.05 11.90 10.99 11.45 83,935 +0.23(+2.03%)
Jul 09, 2008 12.35 12.35 11.22 11.22 139,336 -1.26(-10.06%)
Jul 08, 2008 11.90 12.49 11.51 12.48 94,964 +1.16(+10.24%)
Jul 07, 2008 11.72 11.90 11.05 11.32 130,526 +0.28(+2.56%)
Jul 04, 2008 11.59 11.93 10.87 11.04 105,102 +0.00(+0.00%)
Jul 03, 2008 11.59 11.93 10.87 11.04 105,102 -0.55(-4.71%)
Jul 02, 2008 12.48 13.21 11.25 11.58 157,846 -1.01(-8.00%)
Jul 01, 2008 13.32 13.41 12.14 12.59 168,878 -1.07(-7.83%)
Jun 30, 2008 12.91 13.78 12.59 13.66 166,091 +0.21(+1.54%)
Jun 27, 2008 11.96 13.45 11.70 13.45 757,006 +1.64(+13.84%)
Jun 26, 2008 11.36 12.92 11.36 11.82 179,532 +0.34(+3.01%)
Jun 25, 2008 11.60 11.86 11.42 11.47 36,019 -0.05(-0.42%)
Jun 24, 2008 12.09 12.20 11.38 11.52 82,819 -0.72(-5.92%)
Jun 23, 2008 12.69 12.69 12.07 12.25 71,565 -0.34(-2.74%)
Jun 20, 2008 12.46 12.78 11.18 12.59 207,116 +0.28(+2.30%)
Jun 19, 2008 11.97 12.74 11.71 12.31 117,924 +0.46(+3.90%)
Jun 18, 2008 10.78 11.87 10.70 11.85 198,555 +0.86(+7.85%)
Jun 17, 2008 11.40 11.45 10.73 10.98 285,919 -0.40(-3.51%)
Jun 16, 2008 11.66 11.86 11.29 11.38 81,399 -0.34(-2.94%)
Jun 13, 2008 11.28 12.40 11.04 11.73 178,046 +0.58(+5.20%)
Jun 12, 2008 11.73 11.73 11.02 11.15 127,682 -0.54(-4.60%)
Jun 11, 2008 12.20 12.78 10.80 11.69 248,503 -0.60(-4.89%)
Jun 10, 2008 12.31 12.85 12.08 12.29 85,863 -0.34(-2.68%)
Jun 09, 2008 12.98 13.37 12.16 12.63 93,574 -0.47(-3.58%)
Jun 06, 2008 13.21 13.69 12.85 13.09 78,587 -0.19(-1.40%)
Jun 05, 2008 13.21 13.80 13.18 13.28 78,010 +0.06(+0.42%)
Jun 04, 2008 13.07 13.32 12.85 13.23 83,664 +0.34(+2.62%)
Jun 03, 2008 13.64 13.64 12.62 12.89 98,797 -0.46(-3.46%)
Jun 02, 2008 13.63 13.85 13.11 13.35 207,154 -0.30(-2.22%)
May 30, 2008 13.84 13.84 13.40 13.65 106,243 +0.02(+0.15%)
May 29, 2008 13.87 13.87 13.46 13.63 109,461 -0.31(-2.23%)
May 28, 2008 13.45 14.14 13.11 13.94 176,654 +0.70(+5.32%)
May 27, 2008 13.11 13.29 12.74 13.24 96,833 +0.29(+2.24%)
May 26, 2008 13.00 13.00 12.56 12.95 150,118 +0.00(+0.00%)
May 23, 2008 13.00 13.00 12.56 12.95 150,118 +0.10(+0.75%)
May 22, 2008 12.99 12.99 12.74 12.85 187,344 +0.09(+0.70%)
May 21, 2008 12.47 13.05 12.47 12.76 985,136 +0.30(+2.38%)
May 20, 2008 11.72 12.49 11.22 12.47 340,391 +0.90(+7.82%)
May 19, 2008 11.43 11.97 11.43 11.56 143,872 +0.10(+0.84%)
May 16, 2008 12.03 12.03 11.34 11.47 258,593 -0.33(-2.81%)
May 15, 2008 11.87 12.20 11.56 11.80 160,313 -0.08(-0.64%)
May 14, 2008 12.51 12.51 11.70 11.87 249,547 -0.46(-3.75%)
May 13, 2008 14.76 14.76 12.23 12.34 476,365 -2.48(-16.76%)
May 12, 2008 14.98 15.27 14.58 14.82 56,702 +0.01(+0.05%)
May 09, 2008 14.83 15.14 14.56 14.81 48,511 -0.08(-0.56%)
May 08, 2008 15.73 15.77 14.70 14.89 79,629 -0.22(-1.46%)
May 07, 2008 15.69 16.52 15.07 15.12 85,114 -0.66(-4.20%)
May 06, 2008 15.73 15.87 15.52 15.78 34,671 -0.14(-0.91%)
May 05, 2008 15.95 16.26 15.38 15.92 66,073 -0.14(-0.86%)
May 02, 2008 16.74 16.87 16.05 16.06 97,020 -0.46(-2.80%)
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.