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

Astronics Cp (NQ: ATRO )

18.89 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 14, 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 (%)
Nov 30, 2006 6.448 6.449 6.318 6.410 33,735 +0.11(+1.70%)
Nov 29, 2006 6.188 6.369 5.966 6.303 54,603 +0.14(+2.35%)
Nov 28, 2006 5.891 6.188 5.869 6.158 42,029 +0.13(+2.21%)
Nov 27, 2006 6.077 6.264 5.903 6.025 21,212 -0.19(-3.07%)
Nov 24, 2006 6.169 6.216 6.169 6.216 809 +0.05(+0.75%)
Nov 22, 2006 6.114 6.236 6.114 6.169 14,927 +0.05(+0.85%)
Nov 21, 2006 5.947 6.299 5.891 6.117 48,117 +0.12(+2.04%)
Nov 20, 2006 6.062 6.110 5.932 5.995 28,804 -0.02(-0.37%)
Nov 17, 2006 6.114 6.114 5.973 6.017 37,643 -0.17(-2.75%)
Nov 16, 2006 6.214 6.384 6.154 6.188 24,014 +0.01(+0.24%)
Nov 15, 2006 6.395 6.480 6.147 6.173 36,577 -0.10(-1.52%)
Nov 14, 2006 6.064 6.343 6.064 6.268 18,495 +0.15(+2.43%)
Nov 13, 2006 5.951 6.280 5.777 6.119 80,317 +0.19(+3.22%)
Nov 10, 2006 6.240 6.240 5.925 5.928 37,872 -0.36(-5.77%)
Nov 09, 2006 6.481 6.666 6.136 6.292 89,698 +0.08(+1.29%)
Nov 08, 2006 6.433 6.436 6.136 6.211 32,683 -0.20(-3.05%)
Nov 07, 2006 6.429 6.429 6.314 6.406 3,065 -0.01(-0.17%)
Nov 06, 2006 6.412 6.443 6.358 6.418 6,903 +0.02(+0.29%)
Nov 03, 2006 6.392 6.466 6.295 6.399 18,659 +0.04(+0.64%)
Nov 02, 2006 6.318 6.614 6.318 6.358 32,016 -0.11(-1.67%)
Nov 01, 2006 6.418 6.466 6.280 6.466 8,522 -0.01(-0.16%)
Oct 31, 2006 6.484 6.484 6.291 6.477 12,438 +0.11(+1.75%)
Oct 30, 2006 6.395 6.635 6.306 6.366 24,702 -0.09(-1.38%)
Oct 27, 2006 6.394 6.670 6.295 6.455 47,953 +0.07(+1.04%)
Oct 26, 2006 6.336 6.529 6.206 6.388 55,191 +0.03(+0.52%)
Oct 25, 2006 6.355 6.355 6.225 6.355 9,240 +0.01(+0.23%)
Oct 24, 2006 6.373 6.373 6.262 6.340 4,992 -0.02(-0.35%)
Oct 23, 2006 6.269 6.416 6.243 6.362 30,124 +0.08(+1.31%)
Oct 20, 2006 6.206 6.288 6.117 6.279 6,739 +0.02(+0.34%)
Oct 19, 2006 6.261 6.314 6.255 6.258 14,271 +0.07(+1.14%)
Oct 18, 2006 6.279 6.279 5.814 6.188 58,521 -0.09(-1.47%)
Oct 17, 2006 6.299 6.466 6.280 6.280 51,807 -0.01(-0.24%)
Oct 16, 2006 5.954 6.299 5.943 6.295 49,467 +0.35(+5.84%)
Oct 13, 2006 5.995 5.995 5.688 5.948 4,857 +0.10(+1.72%)
Oct 12, 2006 5.877 5.999 5.788 5.847 23,911 +0.04(+0.65%)
Oct 11, 2006 5.958 5.958 5.736 5.810 10,012 -0.11(-1.88%)
Oct 10, 2006 6.005 6.021 5.862 5.921 27,115 -0.02(-0.37%)
Oct 09, 2006 6.021 6.021 5.903 5.943 17,002 +0.01(+0.25%)
Oct 06, 2006 6.125 6.125 5.577 5.928 46,803 +0.13(+2.24%)
Oct 05, 2006 5.584 5.836 5.521 5.799 14,168 +0.16(+2.83%)
Oct 04, 2006 5.324 5.639 5.295 5.639 20,322 +0.30(+5.55%)
Oct 03, 2006 5.632 5.632 5.210 5.343 90,076 -0.23(-4.12%)
Oct 02, 2006 5.887 6.094 5.517 5.573 45,451 -0.26(-4.51%)
Sep 29, 2006 5.663 5.847 5.663 5.836 52,022 +0.04(+0.77%)
Sep 28, 2006 5.765 5.858 5.639 5.791 28,750 -0.01(-0.19%)
Sep 27, 2006 5.743 5.862 5.743 5.802 7,362 -0.09(-1.51%)
Sep 26, 2006 5.773 5.891 5.639 5.891 15,507 +0.07(+1.27%)
Sep 25, 2006 5.702 5.854 5.628 5.817 47,313 +0.04(+0.77%)
Sep 22, 2006 5.777 5.777 5.773 5.773 1,349 +0.00(+0.00%)
Sep 21, 2006 5.921 5.921 5.585 5.773 28,820 -0.19(-3.23%)
Sep 20, 2006 6.114 6.114 5.843 5.966 20,980 -0.06(-0.98%)
Sep 19, 2006 6.179 6.179 5.932 6.025 7,016 +0.08(+1.31%)
Sep 18, 2006 6.014 6.014 5.910 5.947 3,508 -0.09(-1.53%)
Sep 15, 2006 6.114 6.114 5.951 6.040 27,088 +0.07(+1.24%)
Sep 14, 2006 5.706 6.040 5.691 5.966 25,733 +0.15(+2.55%)
Sep 13, 2006 5.791 6.044 5.662 5.817 13,899 -0.02(-0.32%)
Sep 12, 2006 5.673 5.928 5.450 5.836 35,662 +0.13(+2.27%)
Sep 11, 2006 5.984 5.984 5.706 5.706 19,148 -0.20(-3.39%)
Sep 08, 2006 5.969 5.984 5.836 5.906 19,652 +0.01(+0.19%)
Sep 07, 2006 5.895 5.966 5.836 5.895 56,945 -0.03(-0.44%)
Sep 06, 2006 6.217 6.477 5.873 5.921 126,195 -0.21(-3.44%)
Sep 05, 2006 6.084 6.158 6.040 6.132 70,299 +0.10(+1.60%)
Sep 01, 2006 6.021 6.184 5.921 6.036 43,543 +0.13(+2.13%)
Aug 31, 2006 5.817 5.928 5.689 5.910 59,817 +0.06(+0.95%)
Aug 30, 2006 5.680 6.002 5.680 5.854 79,346 +0.17(+3.07%)
Aug 29, 2006 5.524 5.680 5.465 5.680 13,164 +0.21(+3.93%)
Aug 28, 2006 5.526 5.526 5.373 5.465 15,199 +0.04(+0.82%)
Aug 25, 2006 5.602 5.602 5.265 5.421 22,103 +0.01(+0.27%)
Aug 24, 2006 5.521 5.521 5.265 5.406 23,382 -0.21(-3.76%)
Aug 23, 2006 5.694 5.694 5.554 5.617 11,399 -0.09(-1.56%)
Aug 22, 2006 5.739 5.743 5.565 5.706 14,101 +0.13(+2.33%)
Aug 21, 2006 5.736 5.743 5.558 5.576 8,641 -0.16(-2.78%)
Aug 18, 2006 5.788 5.788 5.610 5.736 3,238 -0.10(-1.65%)
Aug 17, 2006 5.673 5.832 5.651 5.832 13,137 +0.13(+2.21%)
Aug 16, 2006 5.791 5.808 5.417 5.706 27,107 -0.02(-0.32%)
Aug 15, 2006 5.354 5.736 5.316 5.725 41,195 +0.49(+9.42%)
Aug 14, 2006 5.506 5.558 5.228 5.232 30,807 -0.11(-2.01%)
Aug 11, 2006 5.299 5.362 5.187 5.339 14,873 +0.06(+1.12%)
Aug 10, 2006 5.247 5.332 5.224 5.280 17,979 +0.06(+1.06%)
Aug 09, 2006 5.317 5.345 5.143 5.224 36,447 -0.06(-1.05%)
Aug 08, 2006 5.191 5.302 5.191 5.280 39,160 -0.02(-0.35%)
Aug 07, 2006 5.250 5.354 5.206 5.299 57,253 -0.07(-1.22%)
Aug 04, 2006 5.306 5.513 5.210 5.364 121,779 +0.04(+0.74%)
Aug 03, 2006 5.280 5.532 5.187 5.324 207,692 +0.51(+10.54%)
Aug 02, 2006 4.691 4.834 4.539 4.817 60,607 -0.04(-0.76%)
Aug 01, 2006 4.772 4.854 4.772 4.854 3,640 -0.02(-0.46%)
Jul 31, 2006 4.709 4.876 4.709 4.876 1,349 -0.06(-1.28%)
Jul 28, 2006 4.839 4.973 4.706 4.939 6,207 +0.10(+2.15%)
Jul 27, 2006 4.915 5.002 4.808 4.835 23,533 -0.02(-0.38%)
Jul 26, 2006 4.882 4.986 4.817 4.854 24,365 -0.05(-1.03%)
Jul 25, 2006 4.986 4.986 4.817 4.904 1,619 -0.01(-0.11%)
Jul 24, 2006 4.414 5.073 4.414 4.910 12,093 -0.05(-0.97%)
Jul 21, 2006 4.969 5.039 4.928 4.958 13,947 -0.08(-1.53%)
Jul 20, 2006 4.913 5.035 4.798 5.035 44,244 +0.12(+2.47%)
Jul 19, 2006 4.821 4.976 4.817 4.913 10,371 +0.06(+1.22%)
Jul 18, 2006 4.872 4.876 4.817 4.854 65,500 -0.01(-0.23%)
Jul 17, 2006 4.591 4.865 4.591 4.865 24,154 +0.03(+0.54%)
Jul 14, 2006 4.724 4.861 4.724 4.839 16,716 +0.02(+0.46%)
Jul 13, 2006 4.706 4.876 4.495 4.817 9,024 +0.13(+2.69%)
Jul 12, 2006 4.809 4.809 4.643 4.691 5,888 -0.10(-2.13%)
Jul 11, 2006 4.732 4.793 4.561 4.793 19,712 +0.05(+1.06%)
Jul 10, 2006 4.732 4.877 4.732 4.743 10,063 -0.20(-4.12%)
Jul 07, 2006 5.024 5.058 4.947 4.947 14,843 -0.03(-0.52%)
Jul 06, 2006 5.060 5.060 4.973 4.973 5,127 +0.03(+0.55%)
Jul 05, 2006 4.661 5.069 4.661 4.945 21,102 +0.17(+3.62%)
Jul 03, 2006 5.023 5.023 4.772 4.772 636 -0.19(-3.74%)
Jun 30, 2006 4.257 4.965 4.257 4.958 19,963 +0.40(+8.78%)
Jun 29, 2006 4.595 4.687 4.509 4.558 24,559 +0.11(+2.56%)
Jun 28, 2006 4.428 4.446 4.261 4.444 10,336 +0.14(+3.30%)
Jun 27, 2006 4.328 4.387 4.283 4.302 35,951 -0.03(-0.60%)
Jun 26, 2006 4.313 4.446 4.191 4.328 21,050 -0.03(-0.60%)
Jun 23, 2006 4.513 4.571 4.112 4.354 29,638 -0.18(-4.00%)
Jun 22, 2006 4.424 4.535 4.346 4.535 24,160 +0.01(+0.33%)
Jun 21, 2006 4.387 4.523 4.094 4.520 70,026 +0.09(+2.09%)
Jun 20, 2006 4.483 4.483 4.361 4.428 28,213 -0.02(-0.42%)
Jun 19, 2006 4.446 4.752 4.335 4.446 43,737 -0.07(-1.64%)
Jun 16, 2006 4.495 4.622 4.443 4.520 60,961 -0.13(-2.79%)
Jun 15, 2006 4.620 4.735 4.446 4.650 35,228 +0.03(+0.56%)
Jun 14, 2006 4.776 4.850 4.495 4.624 55,445 -0.25(-5.09%)
Jun 13, 2006 5.187 5.202 4.872 4.872 20,527 -0.29(-5.71%)
Jun 12, 2006 5.150 5.167 4.973 5.167 13,764 -0.02(-0.31%)
Jun 09, 2006 5.002 5.189 4.895 5.183 19,701 +0.06(+1.15%)
Jun 08, 2006 5.187 5.187 5.113 5.124 32,521 -0.16(-2.95%)
Jun 07, 2006 5.043 5.280 5.043 5.280 20,805 +0.09(+1.71%)
Jun 06, 2006 5.264 5.280 5.191 5.191 3,238 -0.09(-1.68%)
Jun 05, 2006 5.202 5.280 5.184 5.280 17,739 +0.09(+1.79%)
Jun 02, 2006 5.184 5.253 5.150 5.187 14,687 +0.00(+0.00%)
Jun 01, 2006 5.202 5.202 5.032 5.187 13,178 +0.02(+0.36%)
May 31, 2006 5.074 5.205 5.006 5.169 22,319 +0.10(+1.90%)
May 30, 2006 4.828 5.187 4.076 5.073 106,078 -0.15(-2.91%)
May 26, 2006 5.117 5.280 5.117 5.224 12,954 +0.00(+0.00%)
May 25, 2006 5.373 5.373 5.206 5.224 12,228 -0.15(-2.78%)
May 24, 2006 5.262 5.374 5.176 5.374 4,598 +0.08(+1.49%)
May 23, 2006 5.069 5.410 5.061 5.295 31,919 +0.15(+2.88%)
May 22, 2006 5.213 5.280 5.113 5.147 12,406 -0.15(-2.87%)
May 19, 2006 5.321 5.338 5.213 5.299 10,188 -0.11(-2.12%)
May 18, 2006 5.465 5.465 5.161 5.413 9,221 +0.03(+0.48%)
May 17, 2006 5.150 5.493 5.150 5.387 12,460 -0.00(-0.07%)
May 16, 2006 5.432 5.492 5.197 5.391 14,487 -0.04(-0.75%)
May 15, 2006 5.680 5.680 5.432 5.432 35,411 -0.14(-2.53%)
May 12, 2006 5.651 5.651 5.558 5.573 98,672 +0.01(+0.27%)
May 11, 2006 5.754 6.014 5.373 5.558 259,815 +0.05(+0.94%)
May 10, 2006 5.228 5.558 5.228 5.506 57,021 +0.19(+3.60%)
May 09, 2006 5.384 5.384 5.313 5.315 3,880 +0.01(+0.21%)
May 08, 2006 5.353 5.353 5.191 5.304 3,999 +0.05(+1.02%)
May 05, 2006 5.191 5.362 5.143 5.250 23,075 -0.05(-0.98%)
May 04, 2006 5.332 5.345 5.087 5.302 8,838 +0.06(+1.13%)
May 03, 2006 5.243 5.373 5.061 5.243 18,068 +0.00(+0.00%)
May 02, 2006 5.117 5.326 5.010 5.243 50,206 +0.04(+0.71%)
May 01, 2006 5.254 5.307 5.176 5.206 13,065 -0.15(-2.74%)
Apr 28, 2006 5.495 5.495 5.132 5.353 3,238 +0.08(+1.45%)
Apr 27, 2006 5.273 5.295 5.262 5.276 1,349 -0.00(-0.07%)
Apr 26, 2006 5.228 5.362 5.187 5.280 6,207 -0.07(-1.25%)
Apr 25, 2006 5.362 5.517 5.347 5.347 24,721 +0.00(+0.00%)
Apr 24, 2006 5.384 5.472 5.221 5.347 8,892 +0.05(+0.98%)
Apr 21, 2006 5.317 5.539 5.280 5.295 63,976 -0.02(-0.42%)
Apr 20, 2006 4.913 5.373 4.828 5.317 78,223 +0.20(+3.91%)
Apr 19, 2006 4.839 5.159 4.839 5.117 70,887 +0.24(+4.96%)
Apr 18, 2006 4.854 4.890 4.835 4.875 10,762 -0.01(-0.17%)
Apr 17, 2006 4.839 4.954 4.839 4.884 14,128 -0.05(-0.96%)
Apr 13, 2006 4.995 4.995 4.828 4.931 19,720 -0.01(-0.24%)
Apr 12, 2006 4.911 4.982 4.884 4.943 6,693 +0.08(+1.60%)
Apr 11, 2006 5.013 5.013 4.839 4.865 12,209 +0.01(+0.31%)
Apr 10, 2006 5.091 5.091 4.806 4.850 25,215 -0.15(-2.97%)
Apr 07, 2006 5.071 5.071 4.858 4.998 22,187 -0.06(-1.17%)
Apr 06, 2006 5.095 5.095 4.995 5.058 18,659 -0.03(-0.66%)
Apr 05, 2006 4.746 5.091 4.746 5.091 34,906 +0.20(+4.09%)
Apr 04, 2006 4.882 5.007 4.702 4.891 11,672 +0.06(+1.15%)
Apr 03, 2006 5.002 5.061 4.835 4.835 16,560 -0.16(-3.26%)
Mar 31, 2006 4.780 4.998 4.780 4.998 13,480 +0.13(+2.74%)
Mar 30, 2006 4.780 4.865 4.780 4.865 661 -0.01(-0.23%)
Mar 29, 2006 4.876 4.876 4.876 4.876 0 +0.00(+0.00%)
Mar 28, 2006 4.970 4.970 4.817 4.876 2,547 +0.05(+1.08%)
Mar 27, 2006 4.913 4.913 4.780 4.824 35,265 -0.15(-2.94%)
Mar 24, 2006 4.891 5.039 4.891 4.970 27,409 +0.04(+0.84%)
Mar 23, 2006 4.902 5.039 4.783 4.929 5,667 +0.04(+0.86%)
Mar 22, 2006 5.039 5.039 4.796 4.887 18,891 -0.04(-0.75%)
Mar 21, 2006 4.968 4.968 4.824 4.924 8,042 +0.07(+1.37%)
Mar 20, 2006 4.817 4.910 4.780 4.858 86,476 +0.04(+0.85%)
Mar 17, 2006 4.861 4.883 4.761 4.817 11,764 -0.03(-0.55%)
Mar 16, 2006 4.809 4.898 4.669 4.844 18,527 -0.00(-0.01%)
Mar 15, 2006 4.958 4.958 4.662 4.844 7,157 +0.04(+0.87%)
Mar 14, 2006 4.817 4.914 4.709 4.802 24,999 +0.02(+0.39%)
Mar 13, 2006 4.965 4.965 4.784 4.784 9,327 -0.18(-3.66%)
Mar 10, 2006 5.039 5.039 4.892 4.965 13,170 +0.02(+0.37%)
Mar 09, 2006 4.976 5.091 4.895 4.947 21,517 +0.00(+0.00%)
Mar 08, 2006 4.865 4.961 4.847 4.947 7,327 -0.02(-0.39%)
Mar 07, 2006 5.158 5.158 4.876 4.966 12,417 -0.04(-0.87%)
Mar 06, 2006 5.095 5.187 4.928 5.010 29,517 -0.01(-0.15%)
Mar 03, 2006 4.977 5.095 4.977 5.017 31,573 +0.10(+2.07%)
Mar 02, 2006 5.021 5.021 4.915 4.915 1,443 -0.02(-0.48%)
Mar 01, 2006 4.958 4.965 4.891 4.939 21,984 +0.02(+0.35%)
Feb 28, 2006 5.058 5.058 4.824 4.922 14,770 -0.14(-2.68%)
Feb 27, 2006 5.076 5.076 4.858 5.058 15,270 +0.04(+0.74%)
Feb 24, 2006 5.091 5.091 4.826 5.021 23,803 -0.04(-0.87%)
Feb 23, 2006 5.002 5.091 4.928 5.065 15,410 +0.10(+2.01%)
Feb 22, 2006 5.002 5.002 4.913 4.965 26,883 -0.03(-0.67%)
Feb 21, 2006 5.002 5.002 4.913 4.998 19,061 +0.09(+1.81%)
Feb 17, 2006 5.002 5.002 4.817 4.910 32,367 -0.01(-0.24%)
Feb 16, 2006 4.632 4.995 4.632 4.921 69,090 +0.32(+6.92%)
Feb 15, 2006 4.361 4.613 4.250 4.603 37,136 +0.30(+7.09%)
Feb 14, 2006 4.361 4.361 4.135 4.298 21,633 -0.06(-1.28%)
Feb 13, 2006 4.572 4.572 4.180 4.354 27,865 -0.14(-3.13%)
Feb 10, 2006 4.680 4.691 4.397 4.495 38,447 -0.12(-2.57%)
Feb 09, 2006 4.632 4.954 4.146 4.613 55,088 +0.08(+1.72%)
Feb 08, 2006 4.391 4.583 4.294 4.535 63,611 +0.14(+3.29%)
Feb 07, 2006 4.280 4.391 4.150 4.391 46,930 +0.25(+5.99%)
Feb 06, 2006 4.187 4.283 4.131 4.143 28,397 -0.04(-0.89%)
Feb 03, 2006 4.080 4.187 3.965 4.180 20,773 +0.16(+3.96%)
Feb 02, 2006 4.209 4.261 3.865 4.020 17,820 -0.11(-2.78%)
Feb 01, 2006 3.965 4.135 3.891 4.135 35,740 +0.08(+2.01%)
Jan 31, 2006 4.261 4.335 4.007 4.054 18,198 -0.06(-1.45%)
Jan 30, 2006 4.231 4.231 3.967 4.113 9,259 -0.05(-1.24%)
Jan 27, 2006 4.283 4.298 4.080 4.165 22,270 -0.11(-2.68%)
Jan 26, 2006 3.750 4.372 3.750 4.280 93,323 +0.52(+13.79%)
Jan 25, 2006 3.887 3.887 3.742 3.761 8,765 -0.04(-0.97%)
Jan 24, 2006 3.816 3.835 3.798 3.798 6,207 +0.00(+0.00%)
Jan 23, 2006 3.909 3.909 3.779 3.798 7,016 -0.04(-1.16%)
Jan 20, 2006 3.811 3.857 3.780 3.842 3,953 -0.05(-1.24%)
Jan 19, 2006 3.891 3.919 3.742 3.891 21,280 +0.00(+0.00%)
Jan 18, 2006 3.709 3.922 3.709 3.891 5,832 +0.09(+2.44%)
Jan 17, 2006 3.846 3.846 3.798 3.798 1,079 -0.02(-0.49%)
Jan 13, 2006 3.924 3.954 3.694 3.816 14,921 -0.19(-4.63%)
Jan 12, 2006 3.787 4.002 3.779 4.002 16,193 +0.16(+4.15%)
Jan 11, 2006 3.805 3.945 3.798 3.842 7,286 +0.08(+2.17%)
Jan 10, 2006 3.891 3.894 3.736 3.761 14,228 -0.11(-2.87%)
Jan 09, 2006 3.891 3.927 3.761 3.872 23,094 -0.02(-0.48%)
Jan 06, 2006 3.872 3.965 3.872 3.891 20,044 -0.01(-0.19%)
Jan 05, 2006 3.905 3.950 3.839 3.898 3,176 -0.06(-1.57%)
Jan 04, 2006 3.839 3.960 3.839 3.960 2,968 +0.13(+3.26%)
Jan 03, 2006 3.924 3.924 3.677 3.835 8,746 -0.15(-3.72%)
Dec 30, 2005 3.894 3.983 3.894 3.983 10,811 +0.22(+5.74%)
Dec 29, 2005 3.924 3.924 3.767 3.767 944 +0.03(+0.75%)
Dec 28, 2005 3.783 3.879 3.690 3.739 25,369 -0.04(-1.18%)
Dec 27, 2005 3.859 3.887 3.705 3.783 14,573 -0.01(-0.29%)
Dec 23, 2005 3.772 3.794 3.772 3.794 7,292 +0.11(+3.12%)
Dec 22, 2005 3.850 3.850 3.679 3.679 2,698 -0.16(-4.15%)
Dec 21, 2005 3.668 3.853 3.668 3.839 38,083 +0.18(+4.96%)
Dec 20, 2005 3.656 3.657 3.656 3.657 539 +0.03(+0.82%)
Dec 19, 2005 3.597 3.627 3.557 3.627 10,339 -0.05(-1.48%)
Dec 16, 2005 3.682 3.682 3.609 3.682 11,726 -0.00(-0.13%)
Dec 15, 2005 3.694 3.694 3.687 3.687 1,079 -0.01(-0.37%)
Dec 14, 2005 3.613 3.735 3.524 3.701 18,122 +0.06(+1.57%)
Dec 13, 2005 3.742 3.742 3.643 3.643 3,055 -0.14(-3.60%)
Dec 12, 2005 3.665 3.779 3.646 3.779 3,238 -0.08(-2.06%)
Dec 09, 2005 3.701 3.859 3.650 3.859 1,835 +0.23(+6.37%)
Dec 08, 2005 3.694 3.730 3.524 3.627 15,766 +0.02(+0.62%)
Dec 07, 2005 3.650 3.678 3.546 3.605 28,464 -0.10(-2.60%)
Dec 06, 2005 3.657 3.702 3.650 3.702 17,261 +0.04(+1.22%)
Dec 05, 2005 3.687 3.731 3.524 3.657 32,642 -0.14(-3.67%)
Dec 02, 2005 3.776 3.828 3.669 3.797 13,985 -0.05(-1.19%)
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.