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 )

543.66 +13.55 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 31.20 31.21 30.41 30.91 1,679,036 -0.44(-1.40%)
Sep 29, 2003 31.21 31.75 30.84 31.35 1,264,397 +0.35(+1.13%)
Sep 26, 2003 31.03 31.73 30.70 31.00 1,373,466 -0.70(-2.21%)
Sep 25, 2003 32.43 32.50 31.46 31.70 1,409,775 -0.68(-2.10%)
Sep 24, 2003 33.45 33.61 32.41 32.38 1,531,100 +15.66(+93.60%)
Sep 23, 2003 16.85 16.96 16.72 16.73 1,699,028 -0.15(-0.89%)
Sep 22, 2003 16.89 17.12 16.80 16.88 2,285,628 -0.27(-1.56%)
Sep 19, 2003 17.11 17.20 16.92 17.14 2,165,580 +0.15(+0.87%)
Sep 18, 2003 17.00 17.01 16.70 17.00 1,601,728 +0.17(+1.01%)
Sep 17, 2003 16.69 17.06 16.68 16.82 1,885,598 +0.10(+0.60%)
Sep 16, 2003 16.10 16.74 16.07 16.73 2,093,632 +0.70(+4.38%)
Sep 11, 2003 16.06 16.20 15.99 16.02 2,024,200 -0.01(-0.06%)
Sep 10, 2003 16.67 16.70 15.93 16.03 3,004,000 -0.67(-3.98%)
Sep 09, 2003 16.96 17.00 16.58 16.70 1,707,800 -0.26(-1.55%)
Sep 08, 2003 16.87 17.09 16.84 16.96 2,227,000 +0.02(+0.13%)
Sep 05, 2003 17.08 17.28 16.74 16.94 1,871,400 -0.30(-1.74%)
Sep 04, 2003 17.05 17.25 16.94 17.24 1,579,800 +0.14(+0.83%)
Sep 03, 2003 17.23 17.32 17.04 17.09 2,763,200 -0.03(-0.15%)
Sep 02, 2003 17.03 17.14 16.95 17.12 2,088,400 +0.07(+0.40%)
Aug 29, 2003 17.03 17.19 16.92 17.05 1,018,400 -0.05(-0.26%)
Aug 28, 2003 16.83 17.22 16.73 17.10 1,676,600 +0.23(+1.39%)
Aug 27, 2003 16.61 16.86 16.46 16.86 2,313,200 +0.21(+1.29%)
Aug 26, 2003 16.59 16.67 16.17 16.65 2,737,400 +0.04(+0.24%)
Aug 25, 2003 16.75 16.87 16.31 16.61 2,622,600 -0.27(-1.60%)
Aug 22, 2003 17.31 17.43 16.57 16.88 4,910,400 -0.34(-1.97%)
Aug 21, 2003 16.80 17.44 16.77 17.22 8,137,600 +0.17(+1.00%)
Aug 20, 2003 17.10 17.25 16.56 17.05 6,234,600 -0.20(-1.17%)
Aug 19, 2003 16.99 17.27 16.88 17.25 4,508,000 +0.32(+1.91%)
Aug 18, 2003 16.53 16.98 16.53 16.93 2,437,600 +0.27(+1.62%)
Aug 15, 2003 16.45 16.86 16.31 16.66 1,448,400 +0.09(+0.57%)
Aug 14, 2003 16.24 16.70 16.20 16.56 1,803,200 +0.30(+1.86%)
Aug 13, 2003 16.26 16.34 16.10 16.26 1,736,800 +0.03(+0.20%)
Aug 12, 2003 16.12 16.30 15.93 16.23 4,065,600 +0.14(+0.85%)
Aug 11, 2003 15.38 16.12 15.37 16.09 4,883,000 +0.98(+6.49%)
Aug 08, 2003 15.43 15.52 15.04 15.11 1,762,800 -0.32(-2.06%)
Aug 07, 2003 15.19 15.49 15.00 15.43 3,218,400 +0.28(+1.85%)
Aug 06, 2003 15.77 15.84 14.90 15.15 3,615,000 -0.65(-4.11%)
Aug 05, 2003 15.75 15.93 15.72 15.80 1,880,600 +0.04(+0.22%)
Aug 04, 2003 15.60 15.93 15.45 15.76 1,578,800 +0.06(+0.37%)
Aug 01, 2003 15.62 15.82 15.45 15.71 2,164,600 +0.06(+0.37%)
Jul 31, 2003 15.14 15.94 15.10 15.65 2,307,800 +0.65(+4.32%)
Jul 30, 2003 15.18 15.24 14.78 15.00 1,215,400 -0.18(-1.19%)
Jul 29, 2003 15.25 15.52 15.05 15.18 2,404,400 -0.06(-0.38%)
Jul 28, 2003 15.04 15.46 15.00 15.24 1,422,800 +0.20(+1.33%)
Jul 25, 2003 15.03 15.16 14.53 15.04 2,487,200 +0.03(+0.22%)
Jul 24, 2003 15.38 15.56 14.97 15.01 1,318,000 -0.22(-1.48%)
Jul 23, 2003 15.30 15.35 15.12 15.23 980,200 -0.03(-0.20%)
Jul 22, 2003 15.10 15.40 15.10 15.26 2,164,400 +0.22(+1.45%)
Jul 21, 2003 15.08 15.12 14.77 15.04 1,641,200 -0.07(-0.48%)
Jul 18, 2003 15.19 15.34 15.04 15.12 1,936,600 -0.06(-0.38%)
Jul 17, 2003 15.75 15.82 15.14 15.17 2,591,600 -0.73(-4.59%)
Jul 16, 2003 16.40 16.44 15.84 15.90 2,565,800 -0.57(-3.49%)
Jul 15, 2003 16.46 16.62 16.32 16.48 2,031,000 +0.09(+0.58%)
Jul 14, 2003 16.18 16.56 16.16 16.38 2,316,600 +0.27(+1.66%)
Jul 11, 2003 15.98 16.24 15.92 16.11 1,645,000 +0.16(+1.03%)
Jul 10, 2003 16.00 16.05 15.84 15.95 1,822,200 -0.15(-0.92%)
Jul 09, 2003 16.19 16.42 16.09 16.10 2,833,000 -0.18(-1.08%)
Jul 08, 2003 16.16 16.36 16.04 16.27 2,889,600 +0.07(+0.42%)
Jul 07, 2003 15.73 16.25 15.68 16.20 2,823,200 +0.53(+3.41%)
Jul 03, 2003 15.80 15.87 15.63 15.67 705,000 -0.16(-1.01%)
Jul 02, 2003 15.52 15.93 15.50 15.83 1,835,800 +0.22(+1.41%)
Jul 01, 2003 15.41 15.67 15.16 15.61 1,997,800 +0.13(+0.82%)
Jun 30, 2003 15.54 15.74 15.36 15.48 2,241,000 -0.12(-0.75%)
Jun 27, 2003 15.84 15.84 15.44 15.60 1,926,020 -0.24(-1.50%)
Jun 26, 2003 15.82 15.95 15.52 15.84 1,664,400 -0.06(-0.38%)
Jun 25, 2003 15.50 15.99 15.44 15.90 4,162,800 +0.42(+2.70%)
Jun 24, 2003 15.40 15.68 15.34 15.48 2,259,400 +0.05(+0.35%)
Jun 23, 2003 15.42 15.60 15.36 15.43 2,538,000 -0.04(-0.29%)
Jun 20, 2003 15.37 15.50 15.24 15.47 1,998,800 +0.13(+0.88%)
Jun 19, 2003 15.55 15.71 15.19 15.34 2,093,000 -0.23(-1.48%)
Jun 18, 2003 15.34 15.75 15.34 15.56 2,005,200 +0.12(+0.74%)
Jun 17, 2003 15.46 15.62 15.30 15.45 1,571,200 +0.02(+0.11%)
Jun 16, 2003 14.93 15.45 14.89 15.43 3,061,400 +0.53(+3.59%)
Jun 13, 2003 15.19 15.31 14.75 14.90 2,239,400 -0.36(-2.39%)
Jun 12, 2003 15.21 15.36 15.04 15.26 1,486,000 +0.03(+0.17%)
Jun 11, 2003 15.25 15.32 14.98 15.24 3,170,400 -0.03(-0.22%)
Jun 10, 2003 15.87 16.00 15.13 15.27 4,927,800 -0.63(-3.96%)
Jun 09, 2003 15.77 15.93 15.61 15.90 3,506,000 -0.10(-0.66%)
Jun 06, 2003 16.00 16.03 15.82 16.00 5,988,400 +0.03(+0.19%)
Jun 05, 2003 15.44 16.00 15.42 15.97 2,752,200 +0.25(+1.57%)
Jun 04, 2003 15.49 15.78 15.47 15.73 2,955,800 +0.25(+1.63%)
Jun 03, 2003 15.29 15.51 15.22 15.47 2,028,000 +0.17(+1.08%)
Jun 02, 2003 15.37 15.62 15.25 15.31 4,559,800 -0.01(-0.08%)
May 30, 2003 15.09 15.32 15.09 15.32 4,997,800 +0.07(+0.49%)
May 29, 2003 14.87 15.50 14.87 15.25 5,751,600 +0.27(+1.82%)
May 28, 2003 14.62 15.04 14.59 14.97 6,115,800 +0.33(+2.29%)
May 27, 2003 14.34 14.74 14.31 14.64 5,540,000 -0.02(-0.15%)
May 23, 2003 14.55 14.88 14.53 14.66 4,261,000 -0.07(-0.46%)
May 22, 2003 13.71 14.97 13.70 14.73 31,262,200 +2.01(+15.76%)
May 21, 2003 12.38 12.84 12.26 12.72 6,471,800 +0.11(+0.85%)
May 20, 2003 12.54 12.83 12.49 12.62 2,062,400 +0.12(+0.94%)
May 19, 2003 12.79 12.88 12.42 12.50 2,458,800 -0.40(-3.10%)
May 16, 2003 12.87 12.99 12.78 12.90 1,403,600 -0.09(-0.69%)
May 15, 2003 12.85 13.14 12.82 12.99 1,395,800 +0.18(+1.41%)
May 14, 2003 12.88 12.88 12.64 12.81 1,465,600 -0.05(-0.37%)
May 13, 2003 12.94 13.05 12.84 12.86 1,952,000 -0.19(-1.46%)
May 12, 2003 12.88 13.15 12.79 13.05 2,412,800 +0.19(+1.46%)
May 09, 2003 12.83 12.96 12.67 12.86 1,610,784 +0.18(+1.46%)
May 08, 2003 12.62 12.75 12.52 12.68 2,829,000 -0.10(-0.78%)
May 07, 2003 12.65 12.80 12.53 12.78 3,761,600 +0.06(+0.45%)
May 06, 2003 12.55 12.90 12.53 12.72 1,974,600 +0.05(+0.39%)
May 05, 2003 12.45 12.73 12.43 12.67 2,143,600 +0.21(+1.66%)
May 02, 2003 12.34 12.50 12.26 12.46 2,844,600 +0.04(+0.28%)
May 01, 2003 12.44 12.50 12.25 12.43 2,636,400 +0.27(+2.24%)
Apr 30, 2003 12.12 12.25 12.03 12.15 1,248,800 +0.00(+0.04%)
Apr 29, 2003 11.99 12.29 11.94 12.15 1,336,600 +0.12(+0.96%)
Apr 28, 2003 11.79 12.11 11.79 12.03 1,569,000 +0.23(+1.97%)
Apr 25, 2003 12.09 12.19 11.79 11.80 1,504,600 -0.33(-2.72%)
Apr 24, 2003 12.13 12.37 12.06 12.13 2,851,200 -0.02(-0.16%)
Apr 23, 2003 12.07 12.22 11.95 12.15 1,993,600 +0.06(+0.48%)
Apr 22, 2003 11.73 12.15 11.68 12.09 2,573,800 +0.30(+2.57%)
Apr 21, 2003 11.85 12.00 11.71 11.79 2,334,600 -0.07(-0.61%)
Apr 17, 2003 11.53 11.89 11.48 11.86 2,210,600 +0.33(+2.82%)
Apr 16, 2003 11.60 11.84 11.48 11.54 2,639,400 +0.06(+0.52%)
Apr 15, 2003 11.53 11.73 11.40 11.48 2,671,600 -0.05(-0.41%)
Apr 14, 2003 11.09 11.61 11.06 11.53 2,790,000 +0.44(+3.95%)
Apr 11, 2003 11.20 11.31 11.04 11.09 1,790,600 -0.05(-0.45%)
Apr 10, 2003 11.12 11.17 10.99 11.14 2,071,800 -0.03(-0.25%)
Apr 09, 2003 11.53 11.71 11.10 11.16 3,554,400 -0.37(-3.21%)
Apr 08, 2003 11.62 11.66 11.44 11.54 3,322,000 -0.14(-1.24%)
Apr 07, 2003 11.50 11.81 11.48 11.68 3,360,400 +0.36(+3.16%)
Apr 04, 2003 10.88 11.32 10.88 11.32 2,634,000 +0.26(+2.37%)
Apr 03, 2003 11.21 11.24 10.85 11.06 3,168,800 -0.08(-0.72%)
Apr 02, 2003 10.90 11.22 10.78 11.14 1,828,800 +0.36(+3.32%)
Apr 01, 2003 10.70 10.87 10.59 10.78 1,499,600 +0.14(+1.31%)
Mar 31, 2003 10.80 10.80 10.52 10.64 2,831,358 -0.28(-2.54%)
Mar 28, 2003 11.10 11.17 10.86 10.92 1,917,358 -0.29(-2.57%)
Mar 27, 2003 11.16 11.35 11.10 11.21 985,924 +0.00(+0.00%)
Mar 26, 2003 11.08 11.48 10.96 11.21 1,576,846 +0.14(+1.24%)
Mar 25, 2003 10.92 11.18 10.85 11.07 1,087,838 +0.22(+2.02%)
Mar 24, 2003 11.10 11.12 10.83 10.85 1,573,308 -0.47(-4.13%)
Mar 21, 2003 11.38 11.39 11.18 11.32 2,463,790 +0.07(+0.62%)
Mar 20, 2003 11.30 11.34 11.13 11.25 2,183,962 -0.16(-1.45%)
Mar 19, 2003 11.22 11.43 11.18 11.41 3,110,518 +0.12(+1.04%)
Mar 18, 2003 11.02 11.33 11.01 11.29 2,951,474 +0.20(+1.78%)
Mar 17, 2003 10.43 11.12 10.41 11.10 3,042,696 +0.51(+4.82%)
Mar 14, 2003 10.46 10.68 10.46 10.59 1,649,518 +0.04(+0.36%)
Mar 13, 2003 10.35 10.56 10.13 10.55 2,316,600 +0.50(+5.00%)
Mar 12, 2003 9.963 10.12 9.885 10.05 2,535,122 +0.04(+0.45%)
Mar 11, 2003 10.03 10.11 9.938 10.00 1,270,000 -0.00(-0.02%)
Mar 10, 2003 10.11 10.22 9.967 10.01 1,556,000 -0.22(-2.20%)
Mar 07, 2003 10.00 10.37 9.963 10.23 1,895,726 +0.09(+0.89%)
Mar 06, 2003 10.06 10.16 9.963 10.14 1,739,000 +0.08(+0.80%)
Mar 05, 2003 10.08 10.16 9.912 10.06 2,836,800 -0.06(-0.64%)
Mar 04, 2003 10.15 10.21 10.06 10.12 1,815,600 -0.10(-0.93%)
Mar 03, 2003 10.22 10.34 10.12 10.22 1,923,400 +0.03(+0.25%)
Feb 28, 2003 10.14 10.36 10.12 10.20 1,832,000 +0.02(+0.22%)
Feb 27, 2003 10.21 10.29 9.980 10.17 1,346,800 +0.06(+0.57%)
Feb 26, 2003 10.17 10.23 10.07 10.12 1,403,400 -0.12(-1.12%)
Feb 25, 2003 10.14 10.24 9.990 10.23 1,932,600 +0.04(+0.44%)
Feb 24, 2003 10.26 10.35 10.10 10.19 1,881,400 -0.10(-1.00%)
Feb 21, 2003 10.12 10.33 10.02 10.29 2,591,600 +0.17(+1.71%)
Feb 20, 2003 9.713 10.38 9.662 10.12 4,916,200 +0.18(+1.79%)
Feb 19, 2003 9.940 10.08 9.855 9.938 2,823,800 +0.05(+0.48%)
Feb 18, 2003 9.600 9.973 9.598 9.890 1,622,600 +0.30(+3.13%)
Feb 14, 2003 9.120 9.592 9.062 9.590 2,379,200 +0.46(+5.10%)
Feb 13, 2003 9.355 9.402 8.885 9.125 2,012,200 -0.20(-2.17%)
Feb 12, 2003 9.225 9.500 9.225 9.328 1,403,800 +0.01(+0.05%)
Feb 11, 2003 9.188 9.537 9.130 9.322 1,741,400 +0.16(+1.77%)
Feb 10, 2003 9.277 9.350 9.078 9.160 1,831,800 -0.08(-0.92%)
Feb 07, 2003 9.430 9.505 9.098 9.245 2,057,200 -0.15(-1.57%)
Feb 06, 2003 9.393 9.592 9.338 9.393 1,686,800 -0.03(-0.34%)
Feb 05, 2003 9.617 9.838 9.402 9.425 1,503,800 -0.12(-1.23%)
Feb 04, 2003 9.703 9.703 9.425 9.543 1,035,400 -0.18(-1.85%)
Feb 03, 2003 9.742 9.863 9.530 9.723 1,110,800 +0.05(+0.57%)
Jan 31, 2003 9.535 9.805 9.268 9.668 2,307,600 +0.04(+0.47%)
Jan 30, 2003 9.852 9.963 9.572 9.623 1,454,508 -0.23(-2.33%)
Jan 29, 2003 9.592 10.01 9.540 9.852 1,886,000 +0.21(+2.15%)
Jan 28, 2003 9.637 9.810 9.565 9.645 1,588,200 +0.03(+0.26%)
Jan 27, 2003 9.740 9.765 9.495 9.620 2,906,600 -0.17(-1.74%)
Jan 24, 2003 10.12 10.13 9.630 9.790 2,040,000 -0.27(-2.68%)
Jan 23, 2003 9.850 10.14 9.703 10.06 2,363,200 +0.27(+2.73%)
Jan 22, 2003 9.770 10.17 9.738 9.793 2,516,400 -0.01(-0.08%)
Jan 21, 2003 9.895 10.12 9.795 9.800 1,739,400 -0.20(-2.00%)
Jan 17, 2003 10.08 10.16 9.825 10.00 2,792,800 -0.16(-1.55%)
Jan 16, 2003 10.63 10.72 10.16 10.16 4,333,200 -0.47(-4.40%)
Jan 15, 2003 10.76 10.82 10.57 10.62 2,282,200 -0.12(-1.09%)
Jan 14, 2003 10.46 10.75 10.44 10.74 2,887,200 +0.30(+2.87%)
Jan 13, 2003 10.80 10.84 10.38 10.44 6,170,400 -0.38(-3.47%)
Jan 10, 2003 10.86 10.99 10.66 10.82 3,583,200 -0.09(-0.85%)
Jan 09, 2003 10.64 10.94 10.53 10.91 2,568,600 +0.38(+3.66%)
Jan 08, 2003 10.41 10.62 10.20 10.53 3,443,800 +0.10(+0.98%)
Jan 07, 2003 10.87 11.00 10.42 10.42 4,870,400 -0.49(-4.45%)
Jan 06, 2003 10.48 11.01 10.46 10.91 3,764,600 +0.35(+3.27%)
Jan 03, 2003 10.95 11.03 10.19 10.56 20,390,200 -1.17(-9.95%)
Jan 02, 2003 11.53 11.78 11.35 11.73 3,193,800 +0.19(+1.67%)
Dec 31, 2002 11.50 11.65 11.44 11.54 1,027,800 +0.00(+0.00%)
Dec 30, 2002 11.57 11.70 11.45 11.54 1,517,400 -0.02(-0.20%)
Dec 27, 2002 11.57 11.63 11.50 11.56 1,141,000 +0.02(+0.15%)
Dec 26, 2002 11.45 11.60 11.45 11.54 1,038,800 +0.10(+0.87%)
Dec 24, 2002 11.38 11.53 11.38 11.44 580,200 +0.02(+0.18%)
Dec 23, 2002 11.10 11.50 11.02 11.42 1,363,000 +0.18(+1.60%)
Dec 20, 2002 11.10 11.31 11.02 11.24 2,589,600 +0.19(+1.72%)
Dec 19, 2002 11.14 11.32 10.78 11.05 1,984,800 -0.09(-0.79%)
Dec 18, 2002 11.28 11.35 11.04 11.14 1,763,000 -0.23(-2.00%)
Dec 17, 2002 11.46 11.61 11.31 11.37 1,985,400 -0.07(-0.63%)
Dec 16, 2002 11.10 11.50 11.06 11.44 1,829,400 +0.34(+3.11%)
Dec 13, 2002 11.27 11.30 11.09 11.10 1,903,000 -0.24(-2.14%)
Dec 12, 2002 11.38 11.46 11.24 11.34 2,518,200 +0.03(+0.28%)
Dec 11, 2002 11.16 11.34 10.98 11.30 1,753,200 +0.11(+0.96%)
Dec 10, 2002 11.00 11.28 11.00 11.20 2,097,800 +0.33(+3.08%)
Dec 09, 2002 11.30 11.48 10.78 10.86 8,070,200 -0.48(-4.23%)
Dec 06, 2002 10.82 11.38 10.74 11.34 3,686,200 +0.35(+3.21%)
Dec 05, 2002 11.44 11.45 10.70 10.99 13,104,600 -1.04(-8.61%)
Dec 04, 2002 12.60 12.60 11.81 12.03 6,923,600 -0.65(-5.13%)
Dec 03, 2002 12.68 12.78 12.53 12.68 2,694,000 -0.05(-0.39%)
Dec 02, 2002 12.96 13.24 12.69 12.72 3,318,400 -0.27(-2.08%)
Nov 29, 2002 12.70 13.00 12.70 12.99 986,000 +0.28(+2.22%)
Nov 27, 2002 12.55 12.94 12.55 12.71 2,622,200 +0.18(+1.46%)
Nov 26, 2002 13.13 13.19 12.46 12.53 4,239,000 -0.69(-5.18%)
Nov 25, 2002 12.97 13.25 12.88 13.21 3,013,400 +0.29(+2.20%)
Nov 22, 2002 12.88 13.14 12.81 12.93 2,290,800 -0.13(-1.01%)
Nov 21, 2002 12.32 13.18 12.31 13.06 4,840,000 +0.72(+5.85%)
Nov 20, 2002 11.97 12.34 11.94 12.34 2,274,000 +0.35(+2.88%)
Nov 19, 2002 12.08 12.16 11.93 11.99 3,636,800 -0.22(-1.78%)
Nov 18, 2002 12.44 12.50 12.12 12.21 1,906,600 -0.27(-2.14%)
Nov 15, 2002 12.05 12.50 11.98 12.48 4,032,400 +0.25(+2.00%)
Nov 14, 2002 11.75 12.27 11.61 12.23 6,359,800 +0.95(+8.39%)
Nov 13, 2002 11.34 11.53 11.13 11.29 3,165,200 -0.08(-0.66%)
Nov 12, 2002 11.21 11.59 11.20 11.36 2,349,400 +0.18(+1.56%)
Nov 11, 2002 11.62 11.67 11.05 11.19 2,249,400 -0.44(-3.77%)
Nov 08, 2002 11.47 11.78 11.27 11.63 2,593,800 +0.12(+1.07%)
Nov 07, 2002 11.73 11.80 11.34 11.50 3,049,000 -0.34(-2.83%)
Nov 06, 2002 11.97 12.05 11.42 11.84 5,969,800 -0.22(-1.86%)
Nov 05, 2002 11.46 12.13 11.38 12.06 18,180,600 +1.66(+15.95%)
Nov 04, 2002 9.995 10.70 9.992 10.40 4,136,200 +0.49(+4.97%)
Nov 01, 2002 9.445 9.943 9.262 9.910 2,348,200 +0.45(+4.73%)
Oct 31, 2002 9.390 9.622 9.252 9.463 2,080,200 +0.09(+0.99%)
Oct 30, 2002 9.203 9.688 9.182 9.370 2,937,688 +0.18(+1.99%)
Oct 29, 2002 9.357 9.387 8.930 9.188 3,246,686 -0.16(-1.76%)
Oct 28, 2002 9.345 9.565 9.155 9.352 3,106,800 +0.03(+0.38%)
Oct 25, 2002 8.938 9.432 8.865 9.318 2,678,800 +0.32(+3.56%)
Oct 24, 2002 9.143 9.250 8.865 8.998 3,606,000 -0.14(-1.56%)
Oct 23, 2002 8.912 9.242 8.650 9.140 3,906,846 +0.27(+2.99%)
Oct 22, 2002 9.232 9.232 8.780 8.875 2,708,000 -0.52(-5.50%)
Oct 21, 2002 8.953 9.502 8.790 9.392 2,265,000 +0.35(+3.89%)
Oct 18, 2002 9.133 9.223 8.800 9.040 3,009,608 -0.21(-2.27%)
Oct 17, 2002 9.440 9.795 9.065 9.250 4,184,656 +0.05(+0.52%)
Oct 16, 2002 9.275 9.375 8.935 9.203 4,212,894 -0.35(-3.71%)
Oct 15, 2002 9.785 9.950 9.275 9.557 6,673,200 -0.17(-1.75%)
Oct 14, 2002 9.585 9.797 9.525 9.727 1,773,686 -0.01(-0.05%)
Oct 11, 2002 9.265 9.860 9.250 9.732 4,083,000 +0.55(+6.02%)
Oct 10, 2002 8.592 9.182 8.537 9.180 3,625,200 +0.58(+6.71%)
Oct 09, 2002 8.197 8.795 8.008 8.602 4,790,800 +0.29(+3.55%)
Oct 08, 2002 8.293 8.525 7.953 8.307 3,411,800 +0.15(+1.84%)
Oct 07, 2002 8.592 8.700 8.113 8.158 3,215,200 -0.56(-6.42%)
Oct 04, 2002 8.602 8.912 8.600 8.717 5,117,692 +0.19(+2.20%)
Oct 03, 2002 8.943 9.209 8.137 8.530 9,478,000 -0.12(-1.39%)
Oct 02, 2002 9.283 9.338 8.630 8.650 9,581,400 -0.81(-8.61%)
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.