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

Rollins Inc (NY: ROL )

46.63 -0.38 (-0.81%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2003 0.6386 0.6518 0.6386 0.6414 1,185,553 -0.00(-0.10%)
Oct 30, 2003 0.6446 0.6502 0.6424 0.6420 2,040,222 +0.00(+0.30%)
Oct 29, 2003 0.5997 0.6534 0.5982 0.6401 5,698,262 +0.05(+8.45%)
Oct 28, 2003 0.5852 0.5918 0.5846 0.5903 649,097 +0.01(+1.19%)
Oct 27, 2003 0.5840 0.5903 0.5808 0.5833 760,331 -0.00(-0.32%)
Oct 24, 2003 0.5824 0.5874 0.5739 0.5852 739,211 +0.00(+0.00%)
Oct 23, 2003 0.5855 0.5890 0.5821 0.5852 1,157,393 -0.00(-0.05%)
Oct 22, 2003 0.6013 0.6013 0.5852 0.5855 1,324,948 -0.02(-2.98%)
Oct 21, 2003 0.5941 0.6042 0.5941 0.6035 687,114 +0.01(+1.43%)
Oct 20, 2003 0.5922 0.5966 0.5912 0.5950 892,685 -0.00(-0.53%)
Oct 17, 2003 0.6013 0.6016 0.5953 0.5982 1,223,570 -0.00(-0.37%)
Oct 16, 2003 0.5991 0.6057 0.5991 0.6004 615,305 +0.00(+0.48%)
Oct 15, 2003 0.6029 0.6029 0.5982 0.5975 1,802,267 -0.00(-0.42%)
Oct 14, 2003 0.5953 0.6019 0.5941 0.6001 1,213,714 -0.00(-0.73%)
Oct 13, 2003 0.5941 0.6073 0.5941 0.6045 863,117 +0.01(+1.59%)
Oct 10, 2003 0.5972 0.5991 0.5934 0.5950 1,008,143 +0.00(+0.05%)
Oct 09, 2003 0.5893 0.6061 0.5903 0.5947 1,902,236 +0.01(+0.91%)
Oct 08, 2003 0.5890 0.5909 0.5852 0.5893 757,515 -0.01(-0.95%)
Oct 07, 2003 0.5871 0.5950 0.5849 0.5950 1,098,256 +0.00(+0.80%)
Oct 06, 2003 0.5858 0.5906 0.5824 0.5903 750,475 +0.00(+0.75%)
Oct 03, 2003 0.5833 0.5903 0.5811 0.5858 2,768,169 +0.01(+1.70%)
Oct 02, 2003 0.5745 0.5792 0.5713 0.5761 674,442 -0.01(-0.87%)
Oct 01, 2003 0.5625 0.5811 0.5625 0.5811 1,689,625 +0.02(+3.20%)
Sep 30, 2003 0.5713 0.5767 0.5587 0.5631 2,468,261 -0.00(-0.61%)
Sep 29, 2003 0.5625 0.5697 0.5587 0.5666 1,158,801 +0.01(+1.13%)
Sep 26, 2003 0.5603 0.5653 0.5559 0.5603 1,862,812 +0.00(+0.00%)
Sep 25, 2003 0.5546 0.5685 0.5546 0.5603 3,341,234 +0.02(+2.78%)
Sep 24, 2003 0.5584 0.5609 0.5442 0.5451 526,599 -0.01(-1.88%)
Sep 23, 2003 0.5540 0.5619 0.5499 0.5555 640,649 +0.00(+0.74%)
Sep 22, 2003 0.5691 0.5691 0.5511 0.5514 956,046 -0.02(-2.84%)
Sep 19, 2003 0.5508 0.5682 0.5467 0.5675 2,331,683 +0.02(+3.39%)
Sep 18, 2003 0.5543 0.5628 0.5489 0.5489 502,663 -0.00(-0.74%)
Sep 17, 2003 0.5581 0.5593 0.5524 0.5530 539,272 -0.01(-1.07%)
Sep 16, 2003 0.5508 0.5609 0.5508 0.5590 1,067,280 +0.01(+0.97%)
Sep 15, 2003 0.5524 0.5619 0.5429 0.5537 1,240,466 -0.00(-0.06%)
Sep 12, 2003 0.5555 0.5597 0.5464 0.5540 746,251 +0.00(+0.46%)
Sep 11, 2003 0.5448 0.5555 0.5413 0.5514 834,956 +0.01(+1.22%)
Sep 10, 2003 0.5631 0.5631 0.5382 0.5448 1,937,437 -0.02(-3.41%)
Sep 09, 2003 0.5543 0.5685 0.5527 0.5641 2,092,319 +0.01(+2.58%)
Sep 08, 2003 0.5366 0.5537 0.5322 0.5499 1,296,787 +0.01(+2.47%)
Sep 05, 2003 0.5413 0.5429 0.5319 0.5366 1,865,628 -0.01(-1.05%)
Sep 04, 2003 0.5505 0.5505 0.5366 0.5423 1,685,401 -0.01(-1.09%)
Sep 03, 2003 0.5584 0.5603 0.5473 0.5483 1,645,976 -0.01(-1.64%)
Sep 02, 2003 0.5619 0.5641 0.5492 0.5574 1,926,173 -0.01(-1.51%)
Aug 29, 2003 0.5650 0.5679 0.5552 0.5660 747,659 +0.00(+0.06%)
Aug 28, 2003 0.5748 0.5773 0.5587 0.5656 1,103,888 -0.01(-1.75%)
Aug 27, 2003 0.5666 0.5761 0.5603 0.5757 758,923 +0.01(+2.30%)
Aug 26, 2003 0.5619 0.5641 0.5492 0.5628 947,598 +0.00(+0.00%)
Aug 25, 2003 0.5710 0.5729 0.5612 0.5628 1,167,249 -0.01(-1.11%)
Aug 22, 2003 0.5896 0.5918 0.5666 0.5691 1,745,946 -0.02(-3.79%)
Aug 21, 2003 0.5887 0.5925 0.5814 0.5915 743,435 +0.01(+0.86%)
Aug 20, 2003 0.5840 0.5871 0.5761 0.5865 853,260 +0.00(+0.70%)
Aug 19, 2003 0.5792 0.5830 0.5716 0.5824 1,194,002 +0.01(+0.88%)
Aug 18, 2003 0.5824 0.5855 0.5710 0.5773 1,160,209 -0.00(-0.60%)
Aug 15, 2003 0.5776 0.5824 0.5704 0.5808 447,750 +0.01(+1.10%)
Aug 14, 2003 0.5887 0.5887 0.5679 0.5745 1,320,724 -0.01(-2.10%)
Aug 13, 2003 0.5871 0.5900 0.5808 0.5868 2,021,918 +0.01(+1.81%)
Aug 12, 2003 0.5666 0.5764 0.5625 0.5764 1,108,112 +0.01(+1.44%)
Aug 11, 2003 0.5634 0.5713 0.5477 0.5682 2,043,038 +0.01(+1.41%)
Aug 08, 2003 0.5508 0.5603 0.5477 0.5603 2,962,476 +0.01(+1.95%)
Aug 07, 2003 0.5413 0.5502 0.5379 0.5496 2,541,478 +0.02(+3.63%)
Aug 06, 2003 0.5290 0.5363 0.5167 0.5303 3,045,550 +0.00(+0.54%)
Aug 05, 2003 0.5641 0.5641 0.5240 0.5275 3,779,129 -0.03(-5.43%)
Aug 04, 2003 0.5697 0.5704 0.5398 0.5578 3,957,947 -0.01(-1.89%)
Aug 01, 2003 0.5966 0.5966 0.5669 0.5685 1,596,696 -0.02(-3.84%)
Jul 31, 2003 0.6023 0.6023 0.5871 0.5912 892,685 -0.01(-1.83%)
Jul 30, 2003 0.5997 0.6029 0.5761 0.6023 3,249,713 +0.01(+0.95%)
Jul 29, 2003 0.5944 0.6042 0.5840 0.5966 1,253,139 +0.00(+0.48%)
Jul 28, 2003 0.5982 0.6029 0.5817 0.5937 1,370,004 -0.01(-0.90%)
Jul 25, 2003 0.5947 0.6149 0.5918 0.5991 1,451,670 -0.00(-0.11%)
Jul 24, 2003 0.5773 0.6228 0.5773 0.5997 2,542,886 +0.03(+5.03%)
Jul 23, 2003 0.5555 0.5776 0.5448 0.5710 3,066,670 +0.03(+4.93%)
Jul 22, 2003 0.5578 0.5578 0.5246 0.5442 3,804,473 -0.01(-2.43%)
Jul 21, 2003 0.5814 0.5896 0.5578 0.5578 1,699,481 -0.02(-4.07%)
Jul 18, 2003 0.5808 0.5915 0.5745 0.5814 1,047,567 +0.01(+1.04%)
Jul 17, 2003 0.6013 0.6079 0.5754 0.5754 1,161,617 -0.03(-4.56%)
Jul 16, 2003 0.6079 0.6152 0.6019 0.6029 898,317 -0.00(-0.31%)
Jul 15, 2003 0.6061 0.6114 0.5982 0.6048 2,009,246 +0.01(+1.59%)
Jul 14, 2003 0.6001 0.6061 0.5903 0.5953 1,323,540 -0.00(-0.21%)
Jul 11, 2003 0.5887 0.5982 0.5887 0.5966 657,545 +0.01(+1.61%)
Jul 10, 2003 0.5982 0.6010 0.5792 0.5871 1,655,833 -0.01(-1.95%)
Jul 09, 2003 0.6083 0.6083 0.5934 0.5988 1,320,724 -0.01(-1.56%)
Jul 08, 2003 0.6029 0.6171 0.5991 0.6083 1,234,834 +0.01(+0.94%)
Jul 07, 2003 0.5944 0.6061 0.5944 0.6026 946,190 +0.01(+1.38%)
Jul 03, 2003 0.6004 0.6061 0.5937 0.5944 651,913 -0.01(-1.72%)
Jul 02, 2003 0.5947 0.6108 0.5947 0.6048 2,500,645 +0.01(+1.70%)
Jul 01, 2003 0.5966 0.5997 0.5817 0.5947 2,428,836 -0.00(-0.05%)
Jun 30, 2003 0.5761 0.6184 0.5754 0.5950 4,643,654 -0.01(-1.31%)
Jun 27, 2003 0.5966 0.6187 0.5966 0.6029 1,703,705 +0.00(+0.74%)
Jun 26, 2003 0.5802 0.6061 0.5786 0.5985 2,121,888 +0.02(+3.16%)
Jun 25, 2003 0.5937 0.6013 0.5748 0.5802 1,109,520 -0.02(-2.55%)
Jun 24, 2003 0.5761 0.5988 0.5761 0.5953 1,726,234 +0.02(+3.06%)
Jun 23, 2003 0.5997 0.6029 0.5754 0.5776 2,382,372 -0.04(-6.15%)
Jun 20, 2003 0.6203 0.6386 0.6108 0.6155 2,886,443 -0.00(-0.46%)
Jun 19, 2003 0.6272 0.6502 0.6184 0.6184 2,632,999 -0.01(-1.71%)
Jun 18, 2003 0.5997 0.6313 0.5877 0.6291 3,534,133 +0.04(+6.52%)
Jun 17, 2003 0.5918 0.5947 0.5757 0.5906 2,014,878 +0.00(+0.05%)
Jun 16, 2003 0.6013 0.6098 0.5814 0.5903 2,644,264 -0.02(-2.60%)
Jun 13, 2003 0.6206 0.6225 0.6004 0.6061 1,120,785 -0.02(-2.69%)
Jun 12, 2003 0.6221 0.6300 0.6136 0.6228 957,454 +0.00(+0.61%)
Jun 11, 2003 0.6187 0.6218 0.6086 0.6190 1,236,242 +0.01(+1.34%)
Jun 10, 2003 0.5840 0.6174 0.5840 0.6108 1,471,382 +0.01(+2.38%)
Jun 09, 2003 0.5824 0.6029 0.5824 0.5966 1,709,337 -0.02(-3.82%)
Jun 06, 2003 0.6392 0.6427 0.6130 0.6203 1,831,835 -0.02(-2.48%)
Jun 05, 2003 0.6345 0.6401 0.6281 0.6360 1,631,896 -0.00(-0.74%)
Jun 04, 2003 0.6345 0.6493 0.6345 0.6408 970,126 +0.01(+1.05%)
Jun 03, 2003 0.6471 0.6474 0.6300 0.6341 1,453,078 -0.00(-0.05%)
Jun 02, 2003 0.6471 0.6550 0.6345 0.6345 1,571,351 -0.02(-2.47%)
May 30, 2003 0.6364 0.6518 0.6357 0.6506 1,983,902 +0.01(+2.23%)
May 29, 2003 0.6357 0.6367 0.6278 0.6364 1,752,986 +0.01(+1.10%)
May 28, 2003 0.6237 0.6360 0.6234 0.6294 3,094,830 +0.01(+0.91%)
May 27, 2003 0.6234 0.6307 0.6083 0.6237 6,773,990 -0.02(-2.42%)
May 23, 2003 0.6455 0.6471 0.6345 0.6392 1,821,979 -0.01(-1.12%)
May 22, 2003 0.6439 0.6518 0.6376 0.6465 1,662,873 +0.00(+0.39%)
May 21, 2003 0.6408 0.6518 0.6379 0.6439 2,589,351 -0.00(-0.44%)
May 20, 2003 0.6471 0.6521 0.6345 0.6468 4,152,254 -0.01(-1.35%)
May 19, 2003 0.7140 0.7165 0.6480 0.6556 4,771,784 -0.08(-11.32%)
May 16, 2003 0.7686 0.7737 0.7393 0.7393 2,024,734 -0.03(-4.37%)
May 15, 2003 0.7655 0.7749 0.7544 0.7730 1,240,466 +0.01(+1.79%)
May 14, 2003 0.7576 0.7607 0.7494 0.7595 723,722 +0.00(+0.04%)
May 13, 2003 0.7576 0.7692 0.7513 0.7591 716,682 -0.00(-0.62%)
May 12, 2003 0.7620 0.7664 0.7563 0.7639 1,334,804 -0.00(-0.37%)
May 09, 2003 0.7632 0.7860 0.7566 0.7667 1,056,016 +0.01(+0.87%)
May 08, 2003 0.7566 0.7623 0.7487 0.7601 1,127,825 +0.00(+0.17%)
May 07, 2003 0.7623 0.7623 0.7506 0.7588 1,544,599 -0.01(-0.95%)
May 06, 2003 0.7655 0.7696 0.7579 0.7661 1,537,559 +0.00(+0.00%)
May 05, 2003 0.7692 0.7715 0.7655 0.7661 1,400,981 -0.00(-0.29%)
May 02, 2003 0.7674 0.7683 0.7544 0.7683 1,791,003 +0.01(+0.75%)
May 01, 2003 0.7680 0.7680 0.7386 0.7626 1,626,264 -0.00(-0.25%)
Apr 30, 2003 0.7538 0.7692 0.7513 0.7645 936,334 +0.01(+0.79%)
Apr 29, 2003 0.7661 0.7727 0.7569 0.7585 2,737,193 -0.01(-1.84%)
Apr 28, 2003 0.7494 0.7860 0.7402 0.7727 1,754,394 +0.03(+3.99%)
Apr 25, 2003 0.7519 0.7519 0.7339 0.7430 846,220 -0.01(-1.13%)
Apr 24, 2003 0.7538 0.7614 0.7424 0.7516 1,054,608 -0.01(-1.94%)
Apr 23, 2003 0.7705 0.7705 0.7585 0.7664 1,236,242 +0.00(+0.25%)
Apr 22, 2003 0.7361 0.7696 0.7269 0.7645 3,995,964 +0.03(+3.86%)
Apr 21, 2003 0.7393 0.7418 0.7260 0.7361 1,317,907 -0.00(-0.43%)
Apr 17, 2003 0.7213 0.7402 0.7197 0.7393 1,503,766 +0.02(+2.76%)
Apr 16, 2003 0.7484 0.7484 0.7181 0.7194 2,106,399 -0.02(-3.06%)
Apr 15, 2003 0.7468 0.7497 0.7355 0.7421 1,465,750 -0.00(-0.63%)
Apr 14, 2003 0.7339 0.7484 0.7317 0.7468 1,692,441 +0.03(+3.54%)
Apr 11, 2003 0.7361 0.7481 0.7213 0.7213 1,620,632 -0.01(-1.25%)
Apr 10, 2003 0.7102 0.7323 0.7058 0.7304 2,044,446 +0.02(+3.12%)
Apr 09, 2003 0.7042 0.7159 0.7001 0.7083 2,573,863 +0.01(+1.49%)
Apr 08, 2003 0.6872 0.7007 0.6853 0.6979 2,328,867 +0.01(+1.56%)
Apr 07, 2003 0.7118 0.7260 0.6834 0.6872 3,200,432 -0.02(-2.51%)
Apr 04, 2003 0.7165 0.7165 0.6831 0.7049 2,295,074 -0.01(-0.89%)
Apr 03, 2003 0.7292 0.7292 0.7083 0.7112 2,075,423 -0.01(-1.96%)
Apr 02, 2003 0.7361 0.7408 0.7213 0.7254 1,965,597 +0.00(+0.39%)
Apr 01, 2003 0.7380 0.7380 0.7168 0.7225 1,589,656 -0.00(-0.61%)
Mar 31, 2003 0.7396 0.7465 0.7269 0.7269 2,130,336 -0.01(-1.79%)
Mar 28, 2003 0.7418 0.7487 0.7393 0.7402 788,491 -0.01(-0.97%)
Mar 27, 2003 0.7386 0.7497 0.7307 0.7475 1,691,033 +0.00(+0.47%)
Mar 26, 2003 0.7544 0.7544 0.7367 0.7440 2,043,038 +0.01(+1.11%)
Mar 25, 2003 0.7134 0.7462 0.7077 0.7358 1,571,351 +0.03(+3.60%)
Mar 24, 2003 0.7228 0.7244 0.7071 0.7102 2,347,171 -0.01(-1.96%)
Mar 21, 2003 0.6922 0.7244 0.6910 0.7244 1,667,097 +0.03(+4.65%)
Mar 20, 2003 0.6802 0.6922 0.6663 0.6922 1,271,443 +0.01(+0.83%)
Mar 19, 2003 0.6805 0.6881 0.6708 0.6865 1,243,282 +0.00(+0.18%)
Mar 18, 2003 0.7055 0.7055 0.6755 0.6853 1,981,086 -0.01(-1.85%)
Mar 17, 2003 0.6714 0.6982 0.6692 0.6982 1,871,260 +0.03(+4.73%)
Mar 14, 2003 0.6790 0.6865 0.6629 0.6667 1,743,130 -0.00(-0.71%)
Mar 13, 2003 0.6471 0.6739 0.6471 0.6714 1,143,313 +0.02(+3.71%)
Mar 12, 2003 0.6471 0.6550 0.6442 0.6474 1,220,754 +0.00(+0.05%)
Mar 11, 2003 0.6493 0.6626 0.6446 0.6471 1,427,733 -0.02(-2.38%)
Mar 07, 2003 0.6578 0.6671 0.6563 0.6629 1,243,986 +0.00(+0.45%)
Mar 06, 2003 0.6681 0.6707 0.6595 0.6599 538,568 -0.01(-1.51%)
Mar 05, 2003 0.6601 0.6723 0.6587 0.6700 1,778,330 +0.01(+1.02%)
Mar 04, 2003 0.6637 0.6702 0.6610 0.6633 1,782,555 +0.00(+0.41%)
Mar 03, 2003 0.6671 0.6692 0.6561 0.6606 2,652,712 -0.00(-0.60%)
Feb 28, 2003 0.6650 0.6715 0.6624 0.6645 1,129,937 +0.00(+0.25%)
Feb 27, 2003 0.6544 0.6671 0.6498 0.6629 2,690,728 +0.01(+1.29%)
Feb 26, 2003 0.6576 0.6633 0.6486 0.6544 937,742 -0.01(-0.77%)
Feb 25, 2003 0.6521 0.6650 0.6439 0.6595 1,339,028 +0.01(+1.10%)
Feb 24, 2003 0.6675 0.6681 0.6496 0.6523 1,518,551 -0.01(-2.24%)
Feb 21, 2003 0.6629 0.6692 0.6601 0.6673 1,431,957 +0.01(+1.41%)
Feb 20, 2003 0.6458 0.6622 0.6458 0.6580 1,886,044 +0.01(+1.92%)
Feb 19, 2003 0.6456 0.6610 0.6330 0.6456 2,226,081 +0.00(+0.00%)
Feb 18, 2003 0.6286 0.6502 0.6225 0.6456 2,302,114 +0.02(+2.71%)
Feb 14, 2003 0.6324 0.6355 0.6250 0.6286 1,729,754 -0.00(-0.10%)
Feb 13, 2003 0.6239 0.6326 0.6189 0.6292 2,373,924 +0.01(+2.05%)
Feb 12, 2003 0.6233 0.6309 0.6151 0.6166 1,144,721 -0.01(-1.08%)
Feb 11, 2003 0.6183 0.6311 0.6103 0.6233 1,681,177 +0.01(+1.68%)
Feb 10, 2003 0.5926 0.6130 0.5850 0.6130 2,449,957 +0.02(+3.45%)
Feb 07, 2003 0.6292 0.6330 0.5922 0.5926 1,613,592 -0.03(-5.44%)
Feb 06, 2003 0.6292 0.6366 0.6248 0.6267 1,510,102 -0.01(-0.97%)
Feb 05, 2003 0.6397 0.6427 0.6277 0.6328 1,729,754 +0.00(+0.27%)
Feb 04, 2003 0.6166 0.6404 0.6145 0.6311 2,802,666 +0.01(+2.36%)
Feb 03, 2003 0.6153 0.6225 0.6061 0.6166 2,029,662 +0.00(+0.03%)
Jan 31, 2003 0.6033 0.6166 0.6033 0.6164 1,556,567 +0.02(+2.52%)
Jan 30, 2003 0.6008 0.6199 0.5976 0.6012 3,579,894 +0.00(+0.32%)
Jan 29, 2003 0.5936 0.6008 0.5751 0.5993 2,504,869 +0.01(+1.86%)
Jan 28, 2003 0.5850 0.5913 0.5776 0.5884 1,155,281 +0.01(+0.94%)
Jan 27, 2003 0.5842 0.5880 0.5797 0.5829 1,364,372 -0.00(-0.18%)
Jan 24, 2003 0.5890 0.5892 0.5739 0.5840 1,537,559 -0.01(-0.86%)
Jan 23, 2003 0.5755 0.5903 0.5703 0.5890 1,905,052 +0.01(+2.26%)
Jan 22, 2003 0.5808 0.5819 0.5741 0.5760 1,683,289 -0.01(-1.19%)
Jan 21, 2003 0.5840 0.5858 0.5755 0.5829 1,058,128 +0.00(+0.22%)
Jan 17, 2003 0.5903 0.5928 0.5696 0.5816 1,873,372 -0.01(-1.46%)
Jan 16, 2003 0.5871 0.5938 0.5850 0.5903 853,260 +0.00(+0.11%)
Jan 15, 2003 0.5903 0.5926 0.5808 0.5896 2,253,538 -0.00(-0.11%)
Jan 14, 2003 0.5783 0.5913 0.5783 0.5903 1,408,725 +0.01(+1.85%)
Jan 13, 2003 0.5896 0.5924 0.5766 0.5795 929,294 -0.01(-1.68%)
Jan 10, 2003 0.5892 0.5913 0.5785 0.5894 1,066,576 -0.00(-0.14%)
Jan 09, 2003 0.5650 0.5903 0.5648 0.5903 1,129,937 +0.02(+4.28%)
Jan 08, 2003 0.5745 0.5787 0.5629 0.5661 766,667 -0.01(-2.00%)
Jan 07, 2003 0.5936 0.5936 0.5621 0.5776 1,666,393 -0.02(-2.69%)
Jan 06, 2003 0.5640 0.5951 0.5640 0.5936 2,382,372 +0.04(+6.53%)
Jan 03, 2003 0.5713 0.5724 0.5446 0.5572 1,322,132 -0.01(-1.96%)
Jan 02, 2003 0.5387 0.5699 0.5387 0.5684 1,102,480 +0.03(+6.13%)
Dec 31, 2002 0.5515 0.5553 0.5353 0.5356 1,537,559 -0.02(-2.75%)
Dec 30, 2002 0.5545 0.5614 0.5410 0.5507 2,158,496 +0.00(+0.23%)
Dec 27, 2002 0.5726 0.5726 0.5438 0.5494 2,008,542 -0.02(-4.04%)
Dec 26, 2002 0.5760 0.5997 0.5701 0.5726 1,157,393 -0.01(-1.41%)
Dec 24, 2002 0.5871 0.5924 0.5833 0.5808 1,231,314 -0.00(-0.50%)
Dec 23, 2002 0.5682 0.5856 0.5562 0.5837 2,090,911 +0.02(+2.78%)
Dec 20, 2002 0.5381 0.5680 0.5372 0.5680 8,158,779 +0.03(+6.39%)
Dec 19, 2002 0.4945 0.5339 0.4945 0.5339 2,430,948 +0.04(+7.96%)
Dec 18, 2002 0.5105 0.5107 0.4928 0.4945 618,825 -0.02(-3.61%)
Dec 17, 2002 0.5278 0.5278 0.5105 0.5130 620,937 -0.01(-2.40%)
Dec 16, 2002 0.5219 0.5273 0.5219 0.5257 789,899 +0.01(+1.38%)
Dec 13, 2002 0.5212 0.5240 0.5135 0.5185 739,211 -0.00(-0.92%)
Dec 12, 2002 0.5292 0.5292 0.5187 0.5233 390,725 -0.00(-0.28%)
Dec 11, 2002 0.5303 0.5307 0.5198 0.5248 952,526 -0.00(-0.60%)
Dec 10, 2002 0.5261 0.5305 0.5240 0.5280 787,787 +0.00(+0.92%)
Dec 09, 2002 0.5191 0.5303 0.5135 0.5231 1,503,766 -0.00(-0.64%)
Dec 06, 2002 0.5189 0.5292 0.5114 0.5265 1,083,472 +0.02(+3.35%)
Dec 05, 2002 0.5002 0.5208 0.4890 0.5095 756,107 +0.01(+2.72%)
Dec 04, 2002 0.4914 0.5057 0.4844 0.4960 462,535 +0.00(+0.73%)
Dec 03, 2002 0.5038 0.5038 0.4916 0.4924 483,655 -0.01(-2.21%)
Dec 02, 2002 0.4987 0.5059 0.4808 0.5036 872,269 +0.01(+2.57%)
Nov 29, 2002 0.5067 0.5103 0.4907 0.4909 369,605 -0.01(-2.63%)
Nov 27, 2002 0.4798 0.5042 0.4777 0.5042 927,182 +0.03(+6.25%)
Nov 26, 2002 0.5116 0.5118 0.4684 0.4745 1,769,882 -0.04(-7.58%)
Nov 25, 2002 0.5219 0.5229 0.4945 0.5135 612,489 -0.01(-2.17%)
Nov 22, 2002 0.5166 0.5248 0.5166 0.5248 316,804 +0.01(+1.18%)
Nov 21, 2002 0.5135 0.5187 0.5130 0.5187 646,281 +0.01(+1.94%)
Nov 20, 2002 0.4966 0.5111 0.4962 0.5088 532,232 +0.01(+1.64%)
Nov 19, 2002 0.5071 0.5122 0.4966 0.5006 715,978 -0.01(-1.78%)
Nov 18, 2002 0.5135 0.5240 0.5029 0.5097 669,514 -0.01(-1.10%)
Nov 15, 2002 0.5145 0.5156 0.5071 0.5154 950,414 -0.00(-0.24%)
Nov 14, 2002 0.5029 0.5173 0.5029 0.5166 946,190 +0.02(+3.85%)
Nov 13, 2002 0.5194 0.5194 0.4914 0.4975 1,488,982 -0.02(-4.21%)
Nov 12, 2002 0.5156 0.5295 0.5135 0.5194 1,472,086 +0.01(+1.61%)
Nov 11, 2002 0.5029 0.5124 0.4970 0.5111 1,736,090 +0.01(+1.63%)
Nov 08, 2002 0.5103 0.5137 0.4949 0.5029 616,713 -0.01(-2.05%)
Nov 07, 2002 0.5219 0.5263 0.5084 0.5135 1,140,497 -0.01(-2.20%)
Nov 06, 2002 0.5219 0.5263 0.5177 0.5250 544,904 +0.01(+1.01%)
Nov 05, 2002 0.5240 0.5257 0.5111 0.5198 462,535 -0.00(-0.80%)
Nov 04, 2002 0.5156 0.5286 0.5151 0.5240 1,524,887 +0.01(+2.68%)
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.