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 )

12.50 +0.22 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2008 6.205 6.957 6.099 6.745 1,146,939 +0.54(+8.70%)
Oct 30, 2008 6.205 6.263 5.916 6.205 572,828 +0.19(+3.21%)
Oct 29, 2008 6.041 6.321 5.926 6.012 735,964 -0.14(-2.35%)
Oct 28, 2008 5.559 6.186 5.261 6.157 528,701 +0.70(+12.90%)
Oct 27, 2008 5.704 5.752 5.396 5.453 862,636 -0.13(-2.41%)
Oct 24, 2008 5.540 6.456 5.482 5.588 1,224,465 -0.52(-8.52%)
Oct 23, 2008 5.665 6.398 5.569 6.109 1,448,385 +0.55(+9.88%)
Oct 22, 2008 5.463 5.974 5.020 5.559 1,131,049 +0.30(+5.68%)
Oct 21, 2008 5.251 5.646 5.251 5.261 865,086 -0.01(-0.18%)
Oct 20, 2008 5.444 5.733 5.155 5.270 616,795 -0.03(-0.55%)
Oct 17, 2008 5.453 5.820 5.280 5.299 540,453 -0.40(-6.94%)
Oct 16, 2008 5.328 5.752 5.058 5.694 1,294,517 +0.40(+7.65%)
Oct 15, 2008 5.685 5.810 5.280 5.290 358,016 -0.54(-9.26%)
Oct 14, 2008 5.906 6.263 5.694 5.829 660,035 +0.13(+2.37%)
Oct 13, 2008 5.434 5.887 5.270 5.694 979,121 +0.63(+12.36%)
Oct 10, 2008 5.213 5.367 4.731 5.068 1,241,813 -0.29(-5.40%)
Oct 09, 2008 6.041 6.417 5.299 5.357 1,031,095 -0.55(-9.30%)
Oct 08, 2008 7.014 7.014 5.685 5.906 1,176,066 -0.71(-10.77%)
Oct 07, 2008 7.197 7.197 6.504 6.619 535,031 -0.34(-4.85%)
Oct 06, 2008 7.506 7.506 6.600 6.957 1,003,729 -0.55(-7.32%)
Oct 03, 2008 8.411 8.498 7.400 7.506 616,905 -0.84(-10.05%)
Oct 02, 2008 8.835 8.835 8.113 8.344 614,020 -0.31(-3.56%)
Oct 01, 2008 8.932 9.018 8.556 8.652 564,861 -0.29(-3.23%)
Sep 30, 2008 8.672 9.124 8.286 8.941 774,102 +0.37(+4.27%)
Sep 29, 2008 9.134 9.182 8.575 8.575 603,051 -0.61(-6.61%)
Sep 26, 2008 9.067 9.375 8.922 9.182 374,623 -0.02(-0.21%)
Sep 25, 2008 9.067 9.433 8.874 9.202 475,860 +0.05(+0.53%)
Sep 24, 2008 9.365 9.645 9.124 9.153 572,279 -0.23(-2.46%)
Sep 23, 2008 9.298 9.683 9.086 9.385 765,772 +0.06(+0.62%)
Sep 22, 2008 9.635 9.722 9.202 9.327 791,425 -0.31(-3.20%)
Sep 19, 2008 9.963 9.963 8.431 9.635 1,423,874 +0.21(+2.25%)
Sep 18, 2008 9.770 9.972 9.153 9.423 1,302,796 -0.08(-0.81%)
Sep 17, 2008 10.35 10.35 9.356 9.500 1,029,822 -0.90(-8.62%)
Sep 16, 2008 9.539 10.43 9.211 10.40 1,408,059 +0.68(+7.04%)
Sep 15, 2008 10.50 10.70 9.548 9.712 939,582 -0.78(-7.44%)
Sep 12, 2008 10.07 10.60 9.934 10.49 805,083 +0.42(+4.21%)
Sep 11, 2008 9.625 10.12 9.491 10.07 1,041,597 +0.40(+4.19%)
Sep 10, 2008 9.423 9.770 9.394 9.664 1,585,975 +0.24(+2.56%)
Sep 09, 2008 9.115 9.635 8.932 9.423 1,873,929 +0.35(+3.82%)
Sep 08, 2008 8.835 9.086 8.546 9.076 1,117,738 +0.40(+4.55%)
Sep 05, 2008 8.517 8.787 8.517 8.681 536,378 +0.07(+0.78%)
Sep 04, 2008 8.980 8.990 8.595 8.614 804,729 -0.37(-4.08%)
Sep 03, 2008 8.537 9.086 8.527 8.980 1,624,820 +0.40(+4.72%)
Sep 02, 2008 8.864 9.086 8.566 8.575 874,035 -0.13(-1.44%)
Aug 29, 2008 8.421 8.720 8.171 8.701 673,690 +0.27(+3.20%)
Aug 28, 2008 7.997 8.431 7.939 8.431 718,149 +0.55(+6.97%)
Aug 27, 2008 7.670 7.978 7.506 7.882 513,575 +0.19(+2.51%)
Aug 26, 2008 7.747 7.901 7.660 7.689 374,526 -0.08(-0.99%)
Aug 25, 2008 7.371 8.040 7.371 7.766 830,696 +0.20(+2.68%)
Aug 22, 2008 7.409 7.670 6.928 7.564 645,531 +0.14(+1.95%)
Aug 21, 2008 7.689 7.689 7.323 7.419 631,527 -0.27(-3.51%)
Aug 20, 2008 8.142 8.228 7.486 7.689 1,065,947 -0.65(-7.75%)
Aug 19, 2008 8.595 8.864 8.325 8.334 929,632 -0.34(-3.89%)
Aug 18, 2008 8.768 8.941 8.575 8.672 888,986 -0.10(-1.10%)
Aug 15, 2008 9.028 9.038 8.672 8.768 570,468 +0.11(+1.22%)
Aug 14, 2008 8.681 8.816 8.604 8.662 755,196 -0.01(-0.11%)
Aug 13, 2008 9.192 9.346 8.643 8.672 809,563 -0.32(-3.54%)
Aug 12, 2008 9.009 9.375 8.912 8.990 1,049,582 +0.23(+2.64%)
Aug 11, 2008 8.768 8.941 8.518 8.758 1,105,593 +0.11(+1.22%)
Aug 08, 2008 8.199 8.710 7.785 8.652 735,762 +0.42(+5.15%)
Aug 07, 2008 8.228 8.315 7.997 8.228 641,299 -0.07(-0.81%)
Aug 06, 2008 8.296 8.383 8.161 8.296 656,599 +0.00(+0.00%)
Aug 05, 2008 8.036 8.373 7.891 8.296 530,684 +0.18(+2.26%)
Aug 04, 2008 7.804 8.334 7.766 8.113 520,524 -0.06(-0.71%)
Aug 01, 2008 8.479 8.951 7.843 8.171 697,892 -0.33(-3.85%)
Jul 31, 2008 7.766 8.864 7.766 8.498 1,373,592 +0.68(+8.75%)
Jul 30, 2008 9.057 9.471 7.294 7.814 2,645,397 -1.23(-13.63%)
Jul 29, 2008 9.047 9.346 8.729 9.047 1,422,176 +0.13(+1.40%)
Jul 28, 2008 8.575 9.105 8.431 8.922 2,384,000 +0.45(+5.35%)
Jul 25, 2008 8.691 8.893 8.411 8.469 1,603,135 -0.15(-1.79%)
Jul 24, 2008 9.346 9.404 8.093 8.623 1,170,779 -0.52(-5.69%)
Jul 23, 2008 9.009 9.500 8.922 9.144 1,175,704 +0.15(+1.71%)
Jul 22, 2008 8.421 8.990 8.413 8.990 1,675,870 +0.58(+6.87%)
Jul 21, 2008 8.431 8.537 8.190 8.411 650,365 +0.08(+0.92%)
Jul 18, 2008 8.267 8.460 8.108 8.334 979,409 +0.11(+1.29%)
Jul 17, 2008 7.515 8.286 7.477 8.228 1,705,815 +0.75(+10.05%)
Jul 16, 2008 7.034 7.486 6.841 7.477 1,265,821 +0.53(+7.63%)
Jul 15, 2008 6.957 7.226 6.918 6.947 476,421 -0.15(-2.17%)
Jul 14, 2008 7.284 7.400 7.024 7.101 353,085 -0.03(-0.41%)
Jul 11, 2008 7.140 7.409 6.937 7.130 367,466 -0.11(-1.46%)
Jul 10, 2008 7.091 7.535 7.091 7.236 828,885 -0.03(-0.40%)
Jul 09, 2008 7.130 7.544 6.754 7.265 1,236,268 -0.13(-1.69%)
Jul 08, 2008 6.754 7.458 6.754 7.390 922,992 +0.64(+9.42%)
Jul 07, 2008 6.802 6.841 6.359 6.754 367,979 -0.04(-0.57%)
Jul 04, 2008 6.745 6.793 6.417 6.793 347,591 +0.00(+0.00%)
Jul 03, 2008 6.745 6.793 6.417 6.793 347,591 +0.08(+1.15%)
Jul 02, 2008 6.677 6.908 6.542 6.716 469,337 -0.03(-0.43%)
Jul 01, 2008 6.725 6.745 6.427 6.745 560,396 +0.05(+0.72%)
Jun 30, 2008 6.533 6.764 6.321 6.696 573,598 +0.28(+4.35%)
Jun 27, 2008 6.504 6.639 6.282 6.417 5,403,158 -0.15(-2.35%)
Jun 26, 2008 6.735 6.735 6.330 6.571 257,023 -0.07(-1.02%)
Jun 25, 2008 6.475 6.745 6.436 6.639 243,062 +0.11(+1.62%)
Jun 24, 2008 6.716 6.947 6.436 6.533 244,519 -0.30(-4.37%)
Jun 23, 2008 6.879 6.889 6.600 6.831 274,840 +0.03(+0.42%)
Jun 20, 2008 6.860 6.947 6.658 6.802 287,513 -0.17(-2.49%)
Jun 19, 2008 6.851 7.034 6.851 6.976 289,575 +0.13(+1.97%)
Jun 18, 2008 6.860 6.947 6.822 6.841 320,079 -0.13(-1.80%)
Jun 17, 2008 7.034 7.063 6.880 6.966 707,292 -0.05(-0.69%)
Jun 16, 2008 6.783 7.053 6.610 7.014 502,331 +0.23(+3.41%)
Jun 13, 2008 6.571 6.841 6.398 6.783 300,219 +0.27(+4.14%)
Jun 12, 2008 6.359 6.735 6.282 6.513 335,235 +0.22(+3.52%)
Jun 11, 2008 7.034 7.034 6.263 6.292 767,624 -0.79(-11.16%)
Jun 10, 2008 7.029 7.149 6.841 7.082 552,194 -0.05(-0.68%)
Jun 09, 2008 6.957 7.130 6.770 7.130 570,807 +0.24(+3.50%)
Jun 06, 2008 7.072 7.072 6.812 6.889 419,420 -0.17(-2.46%)
Jun 05, 2008 6.937 7.130 6.860 7.063 368,091 +0.01(+0.14%)
Jun 04, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Jun 03, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Jun 02, 2008 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
May 30, 2008 6.879 7.053 6.764 7.053 328,303 +0.15(+2.23%)
May 29, 2008 6.802 6.899 6.600 6.899 640,672 +0.15(+2.29%)
May 28, 2008 6.629 6.793 6.475 6.745 705,544 +0.09(+1.30%)
May 27, 2008 6.542 6.658 6.359 6.658 246,032 +0.12(+1.77%)
May 26, 2008 6.658 6.658 6.215 6.542 0 +0.00(+0.00%)
May 23, 2008 6.658 6.658 6.215 6.542 1,059,011 -0.07(-1.02%)
May 22, 2008 6.176 6.928 5.955 6.610 1,689,445 +0.35(+5.54%)
May 21, 2008 6.764 6.937 6.234 6.263 1,013,393 -0.53(-7.80%)
May 20, 2008 7.130 7.130 6.682 6.793 511,785 -0.33(-4.60%)
May 19, 2008 7.043 7.159 6.985 7.120 326,506 +0.00(+0.00%)
May 16, 2008 7.159 7.169 6.985 7.120 386,820 -0.13(-1.73%)
May 15, 2008 6.716 7.332 6.523 7.246 860,121 +0.45(+6.67%)
May 14, 2008 6.822 6.957 6.456 6.793 995,357 -0.03(-0.42%)
May 13, 2008 6.745 6.985 6.706 6.822 1,076,642 +0.09(+1.29%)
May 12, 2008 6.783 6.841 6.590 6.735 587,693 -0.06(-0.85%)
May 09, 2008 6.793 6.957 6.600 6.793 527,595 +0.00(+0.00%)
May 08, 2008 6.870 7.120 6.735 6.793 1,089,596 -0.05(-0.70%)
May 07, 2008 7.217 7.284 6.629 6.841 1,597,931 -0.32(-4.44%)
May 06, 2008 8.228 8.238 7.159 7.159 1,438,569 -0.99(-12.17%)
May 05, 2008 8.277 8.421 8.122 8.151 1,665,136 +0.00(+0.00%)
May 02, 2008 8.190 8.575 8.065 8.151 983,311 +0.01(+0.12%)
May 01, 2008 7.708 8.238 7.477 8.142 1,841,487 +0.48(+6.29%)
Apr 30, 2008 7.698 7.795 7.525 7.660 881,925 +0.05(+0.63%)
Apr 29, 2008 7.612 7.679 7.486 7.612 768,037 +0.03(+0.38%)
Apr 28, 2008 7.313 7.583 7.207 7.583 1,279,750 +0.32(+4.38%)
Apr 25, 2008 7.005 7.275 7.005 7.265 469,288 +0.18(+2.58%)
Apr 24, 2008 7.101 7.323 6.851 7.082 1,025,570 -0.13(-1.74%)
Apr 23, 2008 7.303 7.419 7.130 7.207 1,331,005 -0.05(-0.66%)
Apr 22, 2008 7.226 7.342 7.034 7.255 854,085 +0.13(+1.76%)
Apr 21, 2008 7.169 7.275 6.696 7.130 938,461 +0.10(+1.37%)
Apr 18, 2008 7.188 7.226 6.976 7.034 517,666 +0.00(+0.00%)
Apr 17, 2008 7.120 7.169 6.937 7.034 490,523 -0.09(-1.22%)
Apr 16, 2008 6.860 7.130 6.793 7.120 1,316,276 +0.26(+3.79%)
Apr 15, 2008 6.793 6.860 6.696 6.860 1,274,499 +0.12(+1.71%)
Apr 14, 2008 6.600 6.889 6.552 6.745 1,058,552 +0.19(+2.94%)
Apr 11, 2008 6.484 6.735 6.484 6.552 841,289 -0.17(-2.58%)
Apr 10, 2008 6.745 6.783 6.350 6.725 830,316 -0.01(-0.14%)
Apr 09, 2008 6.812 6.841 6.504 6.735 429,989 -0.06(-0.85%)
Apr 08, 2008 6.937 6.985 6.706 6.793 760,989 -0.14(-2.08%)
Apr 07, 2008 7.024 7.034 6.735 6.937 946,648 +0.18(+2.71%)
Apr 04, 2008 6.764 6.976 6.696 6.754 1,770,577 +0.12(+1.74%)
Apr 03, 2008 6.253 6.639 6.051 6.639 2,759,853 +0.57(+9.37%)
Apr 02, 2008 5.974 6.118 5.849 6.070 1,278,549 +0.13(+2.11%)
Apr 01, 2008 5.743 6.012 5.733 5.945 612,028 +0.16(+2.83%)
Mar 31, 2008 5.897 6.215 5.588 5.781 741,630 +0.75(+14.94%)
Mar 28, 2008 4.962 5.030 4.914 5.030 569,775 -0.04(-0.76%)
Mar 27, 2008 5.030 5.068 4.798 5.068 310,427 +0.13(+2.53%)
Mar 26, 2008 4.856 5.155 4.856 4.943 262,078 -0.11(-2.10%)
Mar 25, 2008 4.769 5.058 4.769 5.049 954,874 +0.23(+4.80%)
Mar 24, 2008 4.789 4.866 4.654 4.818 882,582 +0.16(+3.52%)
Mar 21, 2008 4.297 4.760 4.191 4.654 137,251 +0.00(+0.00%)
Mar 20, 2008 4.297 4.760 4.191 4.654 137,251 +0.08(+1.68%)
Mar 19, 2008 4.500 4.577 4.336 4.577 61,545 +0.05(+1.06%)
Mar 18, 2008 4.480 4.634 4.355 4.529 106,257 +0.01(+0.21%)
Mar 17, 2008 4.606 4.673 4.259 4.519 228,790 -0.11(-2.29%)
Mar 14, 2008 4.634 4.740 4.384 4.625 93,813 +0.00(+0.00%)
Mar 13, 2008 4.548 4.673 4.490 4.625 103,449 -0.08(-1.64%)
Mar 12, 2008 4.625 4.721 4.557 4.702 136,018 -0.02(-0.41%)
Mar 11, 2008 4.721 4.798 4.519 4.721 124,855 +0.02(+0.41%)
Mar 10, 2008 4.760 4.769 4.480 4.702 156,603 -0.02(-0.41%)
Mar 07, 2008 4.654 4.798 4.654 4.721 85,831 -0.10(-2.00%)
Mar 06, 2008 4.914 4.914 4.769 4.818 82,718 -0.18(-3.66%)
Mar 05, 2008 4.866 5.001 4.808 5.001 96,106 +0.08(+1.57%)
Mar 04, 2008 4.721 4.924 4.673 4.924 182,677 +0.20(+4.29%)
Mar 03, 2008 4.962 5.010 4.721 4.721 91,436 -0.29(-5.77%)
Feb 29, 2008 4.856 5.010 4.760 5.010 63,554 +0.07(+1.36%)
Feb 28, 2008 4.808 5.010 4.808 4.943 159,328 +0.21(+4.48%)
Feb 27, 2008 4.962 4.962 4.692 4.731 74,207 -0.16(-3.35%)
Feb 26, 2008 4.952 4.952 4.731 4.895 35,910 -0.06(-1.17%)
Feb 25, 2008 4.779 4.952 4.721 4.952 26,361 +0.06(+1.18%)
Feb 22, 2008 4.750 4.895 4.634 4.895 62,724 +0.07(+1.40%)
Feb 21, 2008 4.962 4.962 4.772 4.827 27,607 -0.13(-2.53%)
Feb 20, 2008 4.818 4.952 4.769 4.952 78,047 +0.04(+0.78%)
Feb 19, 2008 4.818 4.914 4.702 4.914 683,925 +0.07(+1.39%)
Feb 18, 2008 4.673 4.846 4.644 4.846 0 +0.00(+0.00%)
Feb 15, 2008 4.673 4.846 4.644 4.846 26,984 +0.13(+2.86%)
Feb 14, 2008 4.837 4.856 4.567 4.712 46,369 -0.11(-2.20%)
Feb 13, 2008 4.789 4.866 4.769 4.818 32,381 +0.01(+0.20%)
Feb 12, 2008 4.769 4.866 4.721 4.808 29,371 -0.04(-0.80%)
Feb 11, 2008 4.827 4.856 4.548 4.846 57,888 -0.02(-0.40%)
Feb 08, 2008 4.856 4.885 4.577 4.866 112,608 -0.08(-1.56%)
Feb 07, 2008 4.702 4.943 4.538 4.943 59,885 +0.30(+6.43%)
Feb 06, 2008 4.875 4.875 4.644 4.644 43,175 -0.26(-5.30%)
Feb 05, 2008 4.779 4.904 4.721 4.904 85,831 +0.09(+1.80%)
Feb 04, 2008 5.058 5.058 4.480 4.818 115,515 -0.08(-1.57%)
Feb 01, 2008 4.885 4.962 4.818 4.895 57,981 +0.01(+0.20%)
Jan 31, 2008 4.933 4.962 4.779 4.885 126,490 +0.02(+0.40%)
Jan 30, 2008 4.904 4.952 4.789 4.866 120,704 -0.09(-1.75%)
Jan 29, 2008 4.789 4.952 4.769 4.952 163,673 +0.10(+1.98%)
Jan 28, 2008 4.721 4.914 4.654 4.856 111,206 +0.14(+3.07%)
Jan 25, 2008 4.702 4.808 4.384 4.712 537,376 +0.01(+0.21%)
Jan 24, 2008 4.615 4.712 4.480 4.702 59,885 +0.02(+0.41%)
Jan 23, 2008 4.856 4.856 4.577 4.683 123,860 -0.25(-5.08%)
Jan 22, 2008 5.145 5.145 4.336 4.933 82,407 +0.21(+4.49%)
Jan 21, 2008 4.702 4.827 4.596 4.721 0 +0.00(+0.00%)
Jan 18, 2008 4.702 4.827 4.596 4.721 50,336 -0.04(-0.81%)
Jan 17, 2008 5.058 5.058 4.731 4.760 71,509 -0.17(-3.52%)
Jan 16, 2008 4.837 5.010 4.769 4.933 95,489 -0.03(-0.58%)
Jan 15, 2008 4.933 5.010 4.673 4.962 116,552 +0.03(+0.59%)
Jan 14, 2008 5.058 5.058 4.808 4.933 111,856 -0.07(-1.35%)
Jan 11, 2008 4.885 5.001 4.769 5.001 879,699 +0.13(+2.57%)
Jan 10, 2008 4.818 4.875 4.721 4.875 157,756 +0.06(+1.20%)
Jan 09, 2008 4.712 4.914 4.634 4.818 76,171 +0.08(+1.63%)
Jan 08, 2008 4.432 4.760 4.432 4.740 47,742 +0.21(+4.68%)
Jan 07, 2008 4.625 4.721 4.336 4.529 70,471 -0.02(-0.42%)
Jan 04, 2008 4.702 4.818 4.529 4.548 69,744 -0.22(-4.65%)
Jan 03, 2008 4.846 4.846 4.721 4.769 40,288 -0.05(-1.00%)
Jan 02, 2008 5.001 5.001 4.712 4.818 84,794 -0.10(-1.96%)
Jan 01, 2008 4.914 4.914 4.818 4.914 0 +0.00(+0.00%)
Dec 31, 2007 4.914 4.914 4.818 4.914 77,528 +0.00(+0.00%)
Dec 28, 2007 4.895 4.933 4.818 4.914 80,642 +0.06(+1.19%)
Dec 27, 2007 4.991 5.010 4.856 4.856 40,061 -0.10(-1.95%)
Dec 26, 2007 4.779 4.962 4.769 4.952 169,069 +0.04(+0.76%)
Dec 24, 2007 4.856 4.933 4.856 4.915 13,388 +0.01(+0.22%)
Dec 21, 2007 4.808 4.914 4.798 4.904 61,338 +0.00(+0.00%)
Dec 20, 2007 4.818 4.914 4.721 4.904 51,374 +0.01(+0.20%)
Dec 19, 2007 4.846 4.962 4.837 4.895 55,266 -0.05(-0.97%)
Dec 18, 2007 4.875 5.010 4.683 4.943 175,503 +0.07(+1.38%)
Dec 17, 2007 4.904 4.962 4.731 4.875 78,618 -0.15(-3.07%)
Dec 14, 2007 4.634 5.030 4.634 5.030 77,892 +0.26(+5.45%)
Dec 13, 2007 4.789 4.837 4.606 4.769 57,913 -0.04(-0.80%)
Dec 12, 2007 4.895 4.962 4.779 4.808 92,681 -0.08(-1.58%)
Dec 11, 2007 4.818 4.991 4.818 4.885 154,435 +0.07(+1.40%)
Dec 10, 2007 4.818 4.866 4.740 4.818 95,795 +0.00(+0.00%)
Dec 07, 2007 4.943 4.943 4.571 4.818 65,282 +0.00(+0.00%)
Dec 06, 2007 4.808 4.827 4.673 4.818 51,893 +0.09(+1.83%)
Dec 05, 2007 4.798 4.808 4.712 4.731 30,617 -0.08(-1.60%)
Dec 04, 2007 4.808 4.818 4.779 4.808 58,120 -0.01(-0.20%)
Dec 03, 2007 4.818 4.972 4.769 4.818 278,037 -0.13(-2.53%)
Nov 30, 2007 4.813 4.943 4.789 4.943 211,933 +0.17(+3.64%)
Nov 29, 2007 4.818 4.972 4.750 4.769 116,137 +0.07(+1.43%)
Nov 28, 2007 4.451 4.818 4.432 4.702 198,662 +0.25(+5.63%)
Nov 27, 2007 4.394 4.451 4.239 4.451 83,444 +0.03(+0.76%)
Nov 26, 2007 4.509 4.509 4.403 4.418 76,491 -0.04(-0.97%)
Nov 23, 2007 4.490 4.529 4.451 4.461 23,767 +0.01(+0.22%)
Nov 21, 2007 4.519 4.519 4.403 4.451 56,032 +0.04(+0.87%)
Nov 20, 2007 4.606 4.606 4.336 4.413 851,469 -0.08(-1.72%)
Nov 19, 2007 4.644 4.644 4.471 4.490 103,787 -0.11(-2.31%)
Nov 16, 2007 4.818 4.818 4.596 4.596 200,205 -0.22(-4.60%)
Nov 15, 2007 4.789 4.818 4.789 4.818 18,058 -0.02(-0.40%)
Nov 14, 2007 4.789 4.866 4.740 4.837 167,097 +0.02(+0.40%)
Nov 13, 2007 4.808 5.030 4.673 4.818 114,373 +0.05(+1.01%)
Nov 12, 2007 4.972 5.058 4.692 4.769 45,901 -0.09(-1.79%)
Nov 09, 2007 4.827 4.856 4.683 4.856 99,843 +0.05(+1.00%)
Nov 08, 2007 4.721 4.818 4.654 4.808 113,231 +0.13(+2.67%)
Nov 07, 2007 4.712 4.740 4.663 4.683 50,648 -0.03(-0.61%)
Nov 06, 2007 4.760 4.808 4.654 4.712 78,670 -0.10(-2.00%)
Nov 05, 2007 4.567 4.818 4.567 4.808 63,102 +0.09(+1.84%)
Nov 02, 2007 4.673 4.760 4.471 4.721 84,482 +0.05(+1.03%)
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.