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 )

13.14 +0.64 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 27, 2009 3.218 3.218 2.968 3.054 407,369 -0.08(-2.46%)
Feb 26, 2009 3.363 3.363 3.131 3.131 464,064 -0.25(-7.41%)
Feb 25, 2009 3.478 3.478 3.286 3.382 438,320 -0.11(-3.04%)
Feb 24, 2009 3.469 3.555 3.392 3.488 504,832 +0.06(+1.69%)
Feb 23, 2009 3.738 3.854 3.392 3.430 649,160 -0.21(-5.82%)
Feb 20, 2009 3.816 3.970 3.478 3.642 494,142 -0.23(-5.97%)
Feb 19, 2009 3.613 3.979 3.613 3.873 685,076 +0.40(+11.36%)
Feb 18, 2009 3.796 3.873 3.478 3.478 651,522 -0.21(-5.74%)
Feb 17, 2009 3.864 3.989 3.690 3.690 435,140 -0.28(-7.04%)
Feb 13, 2009 4.191 4.201 3.873 3.970 432,923 -0.10(-2.37%)
Feb 12, 2009 3.864 4.095 3.767 4.066 330,263 +0.28(+7.38%)
Feb 11, 2009 3.835 4.278 3.767 3.787 650,842 -0.02(-0.51%)
Feb 10, 2009 4.336 4.336 3.796 3.806 516,079 -0.54(-12.42%)
Feb 09, 2009 4.577 4.673 4.230 4.345 273,769 -0.15(-3.43%)
Feb 06, 2009 4.133 4.557 4.066 4.500 721,169 +0.38(+9.11%)
Feb 05, 2009 3.854 4.172 3.767 4.124 413,782 +0.27(+7.00%)
Feb 04, 2009 4.172 4.201 3.854 3.854 437,137 -0.31(-7.41%)
Feb 03, 2009 3.921 4.182 3.854 4.162 672,545 +0.28(+7.20%)
Feb 02, 2009 3.893 4.095 3.825 3.883 718,488 -0.04(-0.98%)
Jan 30, 2009 4.220 4.374 3.912 3.921 417,325 -0.25(-6.00%)
Jan 29, 2009 4.615 4.673 4.143 4.172 612,061 -0.47(-10.17%)
Jan 28, 2009 4.451 4.750 4.384 4.644 461,505 +0.24(+5.47%)
Jan 27, 2009 4.471 4.490 4.239 4.403 367,267 -0.07(-1.51%)
Jan 26, 2009 4.548 4.750 4.432 4.471 243,244 -0.09(-1.90%)
Jan 23, 2009 4.673 4.673 4.432 4.557 476,287 -0.01(-0.21%)
Jan 22, 2009 4.866 4.904 4.538 4.567 472,341 -0.40(-8.14%)
Jan 21, 2009 4.538 4.981 4.423 4.972 507,737 +0.50(+11.21%)
Jan 20, 2009 4.991 4.991 4.461 4.471 682,862 -0.40(-8.30%)
Jan 16, 2009 5.001 5.136 4.818 4.875 658,062 -0.18(-3.62%)
Jan 15, 2009 4.933 5.164 4.750 5.058 574,508 +0.13(+2.74%)
Jan 14, 2009 5.242 5.299 4.760 4.924 867,962 -0.34(-6.41%)
Jan 13, 2009 5.367 5.492 5.213 5.261 372,779 -0.13(-2.50%)
Jan 12, 2009 5.540 5.781 5.261 5.396 399,413 -0.15(-2.78%)
Jan 09, 2009 5.820 6.021 5.550 5.550 323,889 -0.26(-4.48%)
Jan 08, 2009 5.781 5.829 5.588 5.810 525,729 +0.11(+1.86%)
Jan 07, 2009 5.868 5.877 5.675 5.704 566,389 -0.24(-4.05%)
Jan 06, 2009 5.771 6.089 5.771 5.945 802,732 +0.16(+2.83%)
Jan 05, 2009 6.263 6.263 5.685 5.781 940,524 -0.40(-6.54%)
Jan 02, 2009 6.195 6.456 6.046 6.186 597,572 +0.04(+0.63%)
Dec 31, 2008 6.118 6.186 5.906 6.147 1,132,259 +0.09(+1.43%)
Dec 30, 2008 5.473 6.128 5.338 6.060 1,230,521 +0.61(+11.13%)
Dec 29, 2008 5.579 5.704 5.328 5.453 824,774 -0.18(-3.25%)
Dec 26, 2008 5.425 5.637 5.400 5.637 442,390 +0.22(+4.09%)
Dec 24, 2008 5.290 5.569 5.155 5.415 375,044 +0.13(+2.37%)
Dec 23, 2008 5.068 5.299 5.001 5.290 808,369 +0.26(+5.17%)
Dec 22, 2008 4.943 5.107 4.721 5.030 787,356 +0.09(+1.75%)
Dec 19, 2008 4.750 5.010 4.336 4.943 1,344,148 +0.13(+2.60%)
Dec 18, 2008 4.721 5.037 4.480 4.818 1,548,315 +0.33(+7.30%)
Dec 17, 2008 3.902 4.702 3.902 4.490 893,240 +0.60(+15.35%)
Dec 16, 2008 3.787 3.902 3.748 3.893 962,080 +0.16(+4.39%)
Dec 15, 2008 3.864 3.902 3.681 3.729 347,251 -0.13(-3.25%)
Dec 12, 2008 3.661 3.854 3.661 3.854 583,038 +0.12(+3.09%)
Dec 11, 2008 3.960 3.989 3.690 3.738 961,670 -0.26(-6.51%)
Dec 10, 2008 4.056 4.124 3.941 3.999 930,981 -0.04(-0.95%)
Dec 09, 2008 4.105 4.305 3.854 4.037 734,910 -0.19(-4.56%)
Dec 08, 2008 4.423 4.471 4.153 4.230 707,158 -0.11(-2.44%)
Dec 05, 2008 4.105 4.355 4.027 4.336 902,430 +0.13(+2.97%)
Dec 04, 2008 4.432 4.596 4.172 4.211 826,683 -0.25(-5.62%)
Dec 03, 2008 4.336 4.461 4.191 4.461 1,261,887 +0.14(+3.35%)
Dec 02, 2008 4.211 4.413 4.211 4.317 1,316,394 +0.15(+3.70%)
Dec 01, 2008 4.220 4.249 4.047 4.162 1,067,657 -0.15(-3.57%)
Nov 28, 2008 4.201 4.423 4.119 4.317 405,833 +0.12(+2.75%)
Nov 26, 2008 3.893 4.220 3.864 4.201 662,476 +0.23(+5.83%)
Nov 25, 2008 4.095 4.480 3.970 3.970 1,829,231 -0.08(-1.90%)
Nov 24, 2008 3.517 4.191 3.517 4.047 1,981,217 +0.57(+16.34%)
Nov 21, 2008 4.143 4.326 3.372 3.478 1,273,315 -0.53(-13.22%)
Nov 20, 2008 4.644 4.692 3.950 4.008 1,488,529 -0.66(-14.05%)
Nov 19, 2008 5.386 5.521 4.586 4.663 1,280,811 -0.71(-13.26%)
Nov 18, 2008 5.877 6.012 5.242 5.376 1,053,034 -0.57(-9.56%)
Nov 17, 2008 5.955 6.089 5.781 5.945 553,247 -0.04(-0.64%)
Nov 14, 2008 6.099 6.301 5.868 5.983 633,050 -0.33(-5.19%)
Nov 13, 2008 6.176 6.590 5.781 6.311 642,269 +0.17(+2.83%)
Nov 12, 2008 6.446 6.533 5.791 6.138 598,212 -0.28(-4.35%)
Nov 11, 2008 6.253 6.523 6.166 6.417 380,640 +0.12(+1.83%)
Nov 10, 2008 6.802 6.802 6.166 6.301 631,972 -0.40(-6.03%)
Nov 07, 2008 6.523 6.725 6.378 6.706 485,148 +0.25(+3.88%)
Nov 06, 2008 6.571 6.908 6.378 6.456 823,825 -0.23(-3.46%)
Nov 05, 2008 6.966 7.130 6.581 6.687 434,763 -0.31(-4.41%)
Nov 04, 2008 6.976 7.043 6.745 6.995 949,347 +0.01(+0.14%)
Nov 03, 2008 6.966 7.005 6.706 6.985 920,514 +0.24(+3.57%)
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%)
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.