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

Hexcel Corp (NY: HXL )

71.97 -0.47 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 6.277 6.334 6.006 6.156 753,088 +0.14(+2.34%)
Mar 30, 2009 6.296 6.296 5.790 6.015 893,253 -0.87(-12.65%)
Mar 26, 2009 6.549 6.971 6.455 6.886 1,828,037 +0.45(+6.99%)
Mar 25, 2009 6.193 6.624 6.015 6.437 1,420,220 +0.33(+5.37%)
Mar 24, 2009 6.259 6.390 6.090 6.109 655,468 -0.29(-4.54%)
Mar 23, 2009 6.090 6.399 6.034 6.399 1,308,478 +0.97(+17.76%)
Mar 20, 2009 5.940 5.940 5.359 5.434 1,083,254 -0.32(-5.54%)
Mar 19, 2009 6.221 6.221 5.734 5.753 1,052,417 -0.23(-3.91%)
Mar 18, 2009 5.903 6.127 5.621 5.987 1,150,308 +0.07(+1.27%)
Mar 17, 2009 5.781 5.968 5.621 5.912 1,153,588 +0.03(+0.48%)
Mar 16, 2009 5.921 6.165 5.753 5.884 1,031,621 +0.06(+0.96%)
Mar 13, 2009 5.959 6.043 5.696 5.828 0 -0.09(-1.58%)
Mar 12, 2009 5.134 5.978 5.106 5.921 2,080,221 +1.13(+23.68%)
Mar 11, 2009 4.881 5.097 4.703 4.788 1,451,450 -0.07(-1.35%)
Mar 10, 2009 4.535 4.928 4.375 4.853 1,474,128 +0.55(+12.85%)
Mar 09, 2009 4.404 4.666 4.300 4.300 970,984 -0.16(-3.57%)
Mar 06, 2009 4.619 4.619 4.207 4.460 0 -0.07(-1.45%)
Mar 05, 2009 4.966 5.022 4.516 4.525 886,021 -0.59(-11.54%)
Mar 04, 2009 4.994 5.228 4.834 5.116 1,046,943 +0.05(+0.92%)
Mar 02, 2009 5.790 5.790 5.050 5.069 1,335,076 -0.75(-12.88%)
Feb 27, 2009 5.809 6.071 5.715 5.818 0 -0.13(-2.20%)
Feb 26, 2009 6.193 6.390 5.903 5.949 1,024,919 -0.20(-3.20%)
Feb 25, 2009 6.024 6.352 5.949 6.146 2,163,122 +0.20(+3.31%)
Feb 24, 2009 5.959 6.024 5.565 5.949 2,307,545 +0.11(+1.93%)
Feb 23, 2009 6.493 6.512 5.800 5.837 1,399,601 -0.52(-8.25%)
Feb 20, 2009 6.802 6.877 6.230 6.362 0 -0.61(-8.74%)
Feb 19, 2009 7.177 7.336 6.933 6.971 651,277 -0.10(-1.46%)
Feb 18, 2009 7.411 7.430 7.017 7.074 809,824 -0.24(-3.33%)
Feb 17, 2009 7.898 7.898 7.280 7.317 1,213,725 -0.89(-10.84%)
Feb 13, 2009 8.151 8.479 8.001 8.207 764,153 +0.06(+0.69%)
Feb 12, 2009 7.795 8.151 7.692 8.151 912,834 +0.05(+0.58%)
Feb 11, 2009 8.273 8.310 7.823 8.104 1,312,810 -0.10(-1.26%)
Feb 10, 2009 8.517 8.723 8.057 8.207 1,292,510 -0.29(-3.42%)
Feb 09, 2009 8.310 8.610 8.198 8.498 951,528 +0.17(+2.02%)
Feb 06, 2009 7.833 8.423 7.786 8.329 1,449,287 +0.47(+5.96%)
Feb 05, 2009 7.898 8.142 7.523 7.861 1,243,323 -0.09(-1.18%)
Feb 04, 2009 7.720 8.132 7.645 7.954 1,125,586 +0.27(+3.54%)
Feb 03, 2009 7.804 7.936 7.477 7.683 844,509 -0.06(-0.73%)
Feb 02, 2009 7.486 7.870 7.439 7.739 1,374,846 -0.03(-0.36%)
Jan 30, 2009 7.645 7.926 7.430 7.767 0 +0.20(+2.60%)
Jan 29, 2009 7.842 8.048 7.495 7.570 720,453 -0.55(-6.81%)
Jan 28, 2009 7.570 8.264 7.570 8.123 1,754,656 +0.60(+7.97%)
Jan 27, 2009 7.214 7.608 7.214 7.523 978,116 +0.19(+2.55%)
Jan 26, 2009 7.270 7.495 7.074 7.336 988,507 +0.14(+1.95%)
Jan 23, 2009 6.877 7.373 6.727 7.196 1,538,711 +0.07(+1.05%)
Jan 22, 2009 5.996 7.196 5.781 7.121 3,517,308 +0.77(+12.09%)
Jan 21, 2009 6.127 6.416 5.771 6.352 1,780,651 +0.44(+7.45%)
Jan 20, 2009 6.343 6.380 5.893 5.912 1,577,950 -0.56(-8.68%)
Jan 16, 2009 6.455 6.830 6.268 6.474 0 +0.19(+2.98%)
Jan 15, 2009 6.202 6.380 5.903 6.287 1,350,720 +0.09(+1.51%)
Jan 14, 2009 6.652 6.652 6.090 6.193 2,193,168 -0.53(-7.94%)
Jan 13, 2009 6.408 6.774 6.399 6.727 1,356,727 +0.17(+2.57%)
Jan 12, 2009 6.868 7.027 6.446 6.558 822,079 -0.31(-4.50%)
Jan 09, 2009 7.420 7.448 6.830 6.868 1,203,165 -0.58(-7.80%)
Jan 08, 2009 7.017 7.495 6.699 7.448 1,421,799 +0.41(+5.86%)
Jan 07, 2009 7.186 7.317 6.849 7.036 1,105,091 -0.32(-4.33%)
Jan 06, 2009 7.308 7.580 7.121 7.355 1,731,474 +0.17(+2.35%)
Jan 05, 2009 7.224 7.448 6.680 7.186 1,346,988 -0.06(-0.78%)
Jan 02, 2009 6.943 7.402 6.615 7.242 0 +0.32(+4.60%)
Jan 01, 2009 6.408 7.111 6.408 6.924 0 +0.00(+0.00%)
Dec 31, 2008 6.408 7.111 6.408 6.924 1,693,048 +0.51(+7.88%)
Dec 30, 2008 6.390 6.577 6.090 6.418 1,709,180 -0.05(-0.72%)
Dec 29, 2008 6.708 6.765 6.184 6.465 1,109,631 -0.28(-4.17%)
Dec 26, 2008 6.877 6.877 6.558 6.746 0 -0.07(-1.10%)
Dec 24, 2008 6.568 6.933 6.418 6.821 494,417 +0.23(+3.56%)
Dec 23, 2008 7.308 7.420 6.521 6.587 1,080,857 -0.66(-9.06%)
Dec 22, 2008 7.720 7.720 6.905 7.242 655,618 -0.47(-6.08%)
Dec 19, 2008 7.345 7.926 7.345 7.711 1,727,265 +0.39(+5.38%)
Dec 18, 2008 7.280 7.683 7.074 7.317 991,707 +0.07(+0.90%)
Dec 17, 2008 6.633 7.430 6.587 7.252 1,705,027 +0.51(+7.50%)
Dec 16, 2008 6.493 6.924 6.465 6.746 1,394,801 +0.43(+6.82%)
Dec 15, 2008 6.886 7.083 6.109 6.315 885,868 -0.53(-7.80%)
Dec 12, 2008 6.343 6.849 6.343 6.849 0 +0.37(+5.79%)
Dec 11, 2008 6.989 7.177 6.376 6.474 855,656 -0.77(-10.61%)
Dec 10, 2008 7.186 7.383 6.924 7.242 1,034,502 +0.14(+1.98%)
Dec 09, 2008 7.505 7.748 6.905 7.102 1,575,999 -0.52(-6.77%)
Dec 08, 2008 7.224 7.739 7.074 7.617 1,729,310 +0.64(+9.13%)
Dec 05, 2008 6.483 6.999 6.132 6.980 0 +0.39(+5.97%)
Dec 04, 2008 6.680 7.186 6.418 6.587 897,747 -0.23(-3.43%)
Dec 03, 2008 6.540 6.877 6.193 6.821 930,610 +0.37(+5.66%)
Dec 02, 2008 6.193 6.624 5.903 6.455 1,290,831 +0.38(+6.33%)
Dec 01, 2008 6.783 6.802 6.062 6.071 1,186,324 -0.96(-13.60%)
Nov 28, 2008 6.783 7.074 6.765 7.027 844,385 +0.12(+1.76%)
Nov 26, 2008 6.230 6.924 6.118 6.905 1,124,441 +0.53(+8.38%)
Nov 25, 2008 5.987 6.390 5.856 6.371 2,436,041 +0.41(+6.92%)
Nov 24, 2008 5.818 5.996 5.472 5.959 2,164,740 +0.32(+5.65%)
Nov 21, 2008 5.537 5.678 4.966 5.640 1,993,046 +0.24(+4.51%)
Nov 20, 2008 5.856 6.090 5.284 5.397 2,880,469 -0.53(-9.00%)
Nov 19, 2008 6.905 6.971 5.912 5.931 1,636,980 -1.01(-14.57%)
Nov 18, 2008 7.186 7.242 6.558 6.943 1,225,438 -0.30(-4.14%)
Nov 17, 2008 7.552 7.617 7.167 7.242 1,074,835 -0.40(-5.27%)
Nov 14, 2008 7.898 8.264 7.359 7.645 0 -0.49(-5.99%)
Nov 13, 2008 7.711 8.132 7.074 8.132 2,254,654 +0.47(+6.11%)
Nov 12, 2008 8.601 8.657 7.645 7.664 1,644,295 -1.11(-12.70%)
Nov 11, 2008 9.097 9.154 8.685 8.779 655,924 -0.42(-4.58%)
Nov 10, 2008 9.369 9.913 9.079 9.200 953,430 -0.14(-1.50%)
Nov 07, 2008 9.341 9.435 9.041 9.341 0 +0.11(+1.22%)
Nov 06, 2008 9.763 9.838 8.873 9.229 1,575,209 -0.66(-6.64%)
Nov 05, 2008 11.17 11.24 9.800 9.884 1,952,081 -1.88(-16.00%)
Nov 04, 2008 12.81 12.81 11.38 11.77 1,661,400 -0.35(-2.86%)
Nov 03, 2008 12.35 13.04 11.90 12.11 1,317,101 -0.25(-2.05%)
Oct 31, 2008 11.89 12.70 11.49 12.37 1,768,963 +0.28(+2.33%)
Oct 30, 2008 11.22 12.19 11.03 12.09 1,931,885 +1.29(+11.98%)
Oct 29, 2008 9.500 11.31 9.238 10.79 2,758,536 +1.35(+14.29%)
Oct 28, 2008 8.591 9.688 8.226 9.444 2,786,579 +1.50(+18.87%)
Oct 27, 2008 8.442 8.760 7.945 7.945 1,674,990 -0.63(-7.32%)
Oct 24, 2008 8.526 9.182 8.207 8.573 0 -0.89(-9.41%)
Oct 23, 2008 9.613 9.884 8.685 9.463 1,736,106 -0.09(-0.98%)
Oct 22, 2008 9.678 9.847 9.229 9.557 2,242,668 -0.40(-4.05%)
Oct 21, 2008 9.884 10.49 9.631 9.959 3,512,569 +0.73(+7.92%)
Oct 20, 2008 8.601 9.360 8.376 9.229 1,585,514 +0.67(+7.89%)
Oct 17, 2008 8.086 9.200 7.851 8.554 0 +0.14(+1.67%)
Oct 16, 2008 7.983 8.460 7.308 8.413 3,123,659 +0.46(+5.77%)
Oct 15, 2008 9.191 9.453 7.936 7.954 1,047,869 -1.41(-15.10%)
Oct 14, 2008 10.29 10.41 8.994 9.369 1,392,854 -0.51(-5.12%)
Oct 13, 2008 8.844 9.875 8.835 9.875 1,958,655 +1.48(+17.63%)
Oct 10, 2008 7.683 8.395 7.046 8.395 0 +0.27(+3.34%)
Oct 09, 2008 8.863 9.247 7.992 8.123 3,145,860 -0.60(-6.87%)
Oct 08, 2008 8.517 9.126 7.842 8.723 3,166,363 -0.19(-2.10%)
Oct 07, 2008 9.557 10.25 8.873 8.910 4,213,840 -0.64(-6.67%)
Oct 06, 2008 9.603 9.650 8.695 9.547 3,344,326 -0.35(-3.50%)
Oct 03, 2008 10.92 11.42 9.725 9.894 0 -0.63(-5.97%)
Oct 02, 2008 12.09 12.09 10.32 10.52 1,765,099 -1.69(-13.81%)
Oct 01, 2008 12.90 12.95 12.14 12.21 1,054,651 -0.62(-4.82%)
Sep 30, 2008 12.76 12.88 11.96 12.83 2,858,469 +0.31(+2.47%)
Sep 29, 2008 14.02 14.02 11.76 12.52 2,514,487 -1.73(-12.16%)
Sep 26, 2008 14.63 14.86 13.92 14.25 0 -0.89(-5.88%)
Sep 25, 2008 15.55 15.64 14.95 15.14 991,971 -0.20(-1.28%)
Sep 24, 2008 15.81 16.14 15.16 15.34 1,113,604 -0.47(-2.96%)
Sep 23, 2008 16.38 16.54 15.72 15.81 621,255 -0.57(-3.49%)
Sep 22, 2008 17.77 17.77 16.26 16.38 776,785 -1.40(-7.85%)
Sep 19, 2008 17.57 18.45 16.22 17.77 0 +1.16(+6.99%)
Sep 18, 2008 15.57 16.86 15.05 16.61 2,481,199 +1.26(+8.24%)
Sep 17, 2008 16.48 16.67 15.16 15.35 2,044,432 -1.52(-9.00%)
Sep 16, 2008 15.80 17.15 15.80 16.86 2,305,090 -0.02(-0.11%)
Sep 15, 2008 16.69 17.75 16.67 16.88 1,407,182 -0.75(-4.25%)
Sep 12, 2008 17.27 17.72 16.95 17.63 0 +0.28(+1.62%)
Sep 11, 2008 16.90 17.38 16.43 17.35 979,759 +0.26(+1.54%)
Sep 10, 2008 17.09 17.45 16.56 17.09 1,048,986 +0.25(+1.50%)
Sep 09, 2008 17.94 18.10 16.80 16.84 1,265,772 -1.08(-6.01%)
Sep 08, 2008 18.64 18.89 17.67 17.91 987,744 +0.07(+0.37%)
Sep 05, 2008 17.84 18.25 17.67 17.85 0 -0.44(-2.41%)
Sep 04, 2008 19.37 19.41 17.82 18.29 915,435 -1.31(-6.69%)
Sep 03, 2008 19.31 19.85 19.09 19.60 670,571 +0.22(+1.16%)
Sep 02, 2008 20.06 20.30 19.08 19.38 681,226 -0.09(-0.48%)
Aug 29, 2008 20.03 20.12 19.34 19.47 0 -0.61(-3.03%)
Aug 28, 2008 19.09 20.19 18.91 20.08 790,564 +1.01(+5.31%)
Aug 27, 2008 18.74 19.09 18.73 19.07 562,268 +0.29(+1.55%)
Aug 26, 2008 18.64 18.81 18.39 18.78 992,444 +0.16(+0.86%)
Aug 25, 2008 18.75 19.00 18.49 18.62 858,396 -0.21(-1.09%)
Aug 22, 2008 18.34 18.99 18.34 18.82 0 +0.55(+3.03%)
Aug 21, 2008 17.83 18.47 17.67 18.27 590,829 +0.29(+1.62%)
Aug 20, 2008 18.05 18.34 17.71 17.98 473,620 -0.01(-0.05%)
Aug 19, 2008 18.23 18.41 17.83 17.99 476,580 -0.36(-1.94%)
Aug 18, 2008 18.93 19.17 18.07 18.34 511,786 -0.52(-2.73%)
Aug 15, 2008 19.46 19.53 18.50 18.86 0 -0.32(-1.66%)
Aug 14, 2008 19.06 19.21 18.63 19.18 1,271,170 +0.03(+0.15%)
Aug 13, 2008 18.92 19.22 18.64 19.15 846,253 +0.19(+0.99%)
Aug 12, 2008 19.16 19.35 18.74 18.96 759,478 -0.38(-1.99%)
Aug 11, 2008 18.79 19.78 18.74 19.35 1,131,923 +0.55(+2.94%)
Aug 08, 2008 17.40 19.10 17.40 18.79 917,572 +1.22(+6.93%)
Aug 07, 2008 17.51 17.85 17.16 17.58 722,153 -0.18(-1.00%)
Aug 06, 2008 17.47 17.86 17.41 17.75 692,564 +0.13(+0.74%)
Aug 05, 2008 17.52 17.67 17.30 17.62 638,959 +0.35(+2.01%)
Aug 04, 2008 17.52 17.57 16.89 17.28 627,595 -0.27(-1.55%)
Aug 01, 2008 17.75 17.78 17.20 17.55 465,167 -0.23(-1.32%)
Jul 31, 2008 18.25 18.62 17.63 17.78 683,242 -0.73(-3.95%)
Jul 30, 2008 18.29 18.74 18.05 18.51 784,592 +0.48(+2.65%)
Jul 29, 2008 18.04 18.08 17.40 18.04 694,065 +0.61(+3.49%)
Jul 28, 2008 17.72 17.72 17.30 17.43 777,992 -0.31(-1.74%)
Jul 25, 2008 17.57 18.11 17.47 17.74 1,182,118 +0.15(+0.85%)
Jul 24, 2008 18.71 18.75 17.57 17.59 1,268,186 -1.08(-5.77%)
Jul 23, 2008 19.49 19.49 18.43 18.66 1,824,410 -0.82(-4.23%)
Jul 22, 2008 17.62 19.52 16.96 19.49 2,644,536 +0.88(+4.73%)
Jul 21, 2008 18.27 18.64 17.86 18.61 1,602,054 +0.54(+3.01%)
Jul 18, 2008 18.33 19.28 17.60 18.06 748,940 -0.22(-1.23%)
Jul 17, 2008 18.17 18.68 17.90 18.29 1,542,978 +0.26(+1.46%)
Jul 16, 2008 16.61 18.12 16.32 18.03 1,339,164 +1.46(+8.82%)
Jul 15, 2008 16.81 16.93 16.02 16.56 1,117,075 -0.40(-2.37%)
Jul 14, 2008 16.98 17.05 16.51 16.97 984,629 +0.18(+1.06%)
Jul 11, 2008 17.00 17.36 16.73 16.79 1,476,018 -0.56(-3.24%)
Jul 10, 2008 16.87 17.45 16.87 17.35 1,586,984 +0.48(+2.83%)
Jul 09, 2008 17.30 17.43 16.86 16.87 1,284,703 -0.39(-2.28%)
Jul 08, 2008 16.71 17.29 16.42 17.27 1,803,506 +0.62(+3.71%)
Jul 07, 2008 16.64 17.36 16.16 16.65 1,059,587 +0.07(+0.45%)
Jul 04, 2008 16.57 16.93 16.33 16.57 822,628 +0.00(+0.00%)
Jul 03, 2008 16.57 16.93 16.33 16.57 822,628 +0.02(+0.11%)
Jul 02, 2008 18.13 18.13 16.53 16.56 1,296,425 -1.53(-8.45%)
Jul 01, 2008 17.99 18.12 17.52 18.08 986,794 +0.00(+0.00%)
Jun 30, 2008 18.02 18.56 17.90 18.08 1,279,616 +0.05(+0.26%)
Jun 27, 2008 17.85 18.22 17.68 18.04 1,475,501 +0.12(+0.68%)
Jun 26, 2008 18.46 18.55 17.80 17.91 828,131 -0.81(-4.30%)
Jun 25, 2008 19.77 19.77 18.18 18.72 2,306,373 -0.97(-4.90%)
Jun 24, 2008 19.95 20.17 19.56 19.68 849,848 -0.51(-2.51%)
Jun 23, 2008 20.51 20.70 19.85 20.19 938,712 -0.15(-0.74%)
Jun 20, 2008 21.06 21.31 20.22 20.34 1,168,611 -0.80(-3.77%)
Jun 19, 2008 20.38 21.16 20.00 21.14 708,154 +0.82(+4.01%)
Jun 18, 2008 20.74 20.75 20.13 20.32 732,800 -0.42(-2.03%)
Jun 17, 2008 21.51 21.57 20.66 20.74 648,524 -0.62(-2.89%)
Jun 16, 2008 21.39 21.46 20.82 21.36 908,492 -0.10(-0.48%)
Jun 13, 2008 20.69 21.66 20.52 21.46 1,030,692 +1.03(+5.04%)
Jun 12, 2008 20.56 20.93 20.16 20.43 1,677,276 +0.16(+0.79%)
Jun 11, 2008 21.11 21.17 20.26 20.27 1,134,359 -0.84(-3.99%)
Jun 10, 2008 21.26 21.85 20.92 21.12 1,453,817 -0.81(-3.68%)
Jun 09, 2008 22.24 22.24 21.34 21.92 1,269,027 -0.20(-0.89%)
Jun 06, 2008 23.65 23.93 22.09 22.12 1,713,199 -1.74(-7.30%)
Jun 05, 2008 23.47 23.93 23.07 23.86 814,406 +0.61(+2.62%)
Jun 04, 2008 22.95 23.57 22.95 23.25 792,726 +0.17(+0.73%)
Jun 03, 2008 23.78 23.84 22.50 23.09 1,540,451 -0.52(-2.22%)
Jun 02, 2008 24.69 24.69 23.10 23.61 2,677,740 -1.18(-4.76%)
May 30, 2008 24.35 25.04 23.89 24.79 4,014,082 +2.71(+12.26%)
May 29, 2008 21.54 22.30 21.36 22.08 1,378,207 +0.57(+2.66%)
May 28, 2008 21.92 22.27 21.20 21.51 920,237 -0.36(-1.63%)
May 27, 2008 21.54 21.88 21.39 21.87 769,288 +0.32(+1.48%)
May 26, 2008 21.09 21.74 20.74 21.55 0 +0.00(+0.00%)
May 23, 2008 21.09 21.74 20.74 21.55 1,084,541 +0.44(+2.09%)
May 22, 2008 21.24 21.65 20.99 21.11 775,883 -0.14(-0.66%)
May 21, 2008 21.91 22.47 21.11 21.25 1,211,171 -0.36(-1.65%)
May 20, 2008 21.79 22.19 21.17 21.61 1,391,704 -0.25(-1.16%)
May 19, 2008 20.86 21.99 20.44 21.86 2,065,360 +1.04(+5.00%)
May 16, 2008 20.86 21.02 20.27 20.82 1,181,639 +0.09(+0.45%)
May 15, 2008 20.29 20.92 20.16 20.72 4,470,758 +0.47(+2.31%)
May 14, 2008 20.70 20.70 20.13 20.26 685,816 -0.22(-1.10%)
May 13, 2008 20.32 20.48 20.11 20.48 821,321 +0.16(+0.78%)
May 12, 2008 20.37 20.45 19.87 20.32 451,514 +0.07(+0.37%)
May 09, 2008 19.51 20.42 19.13 20.25 441,421 +0.49(+2.47%)
May 08, 2008 20.13 20.13 19.62 19.76 984,353 -0.37(-1.86%)
May 07, 2008 20.82 20.88 20.06 20.13 897,100 -0.62(-2.98%)
May 06, 2008 20.47 20.97 19.96 20.75 466,130 +0.05(+0.23%)
May 05, 2008 21.04 21.04 20.52 20.71 509,004 -0.22(-1.03%)
May 02, 2008 21.40 21.46 20.72 20.92 576,845 -0.26(-1.24%)
May 01, 2008 20.87 21.31 20.56 21.18 601,263 +0.22(+1.03%)
Apr 30, 2008 20.88 21.43 20.62 20.97 973,892 +0.19(+0.90%)
Apr 29, 2008 21.28 21.72 20.44 20.78 883,382 -0.48(-2.25%)
Apr 28, 2008 21.05 21.47 20.78 21.26 1,088,671 -0.24(-1.13%)
Apr 25, 2008 20.89 21.72 20.87 21.50 1,185,515 +0.67(+3.19%)
Apr 24, 2008 21.33 21.33 20.63 20.84 1,215,474 -0.27(-1.29%)
Apr 23, 2008 21.35 21.52 20.69 21.11 1,110,860 -0.20(-0.92%)
Apr 22, 2008 19.93 22.20 19.50 21.31 3,019,826 +2.49(+13.25%)
Apr 21, 2008 17.99 19.20 17.90 18.81 1,186,759 +0.77(+4.26%)
Apr 18, 2008 17.80 18.26 17.59 18.05 1,052,476 +0.68(+3.94%)
Apr 17, 2008 17.66 17.71 17.20 17.36 934,861 -0.40(-2.27%)
Apr 16, 2008 18.02 18.03 17.57 17.76 815,400 -0.10(-0.58%)
Apr 15, 2008 17.38 17.98 17.27 17.87 597,630 +0.58(+3.36%)
Apr 14, 2008 17.85 17.85 17.29 17.29 650,740 -0.60(-3.35%)
Apr 11, 2008 18.59 18.59 17.80 17.89 1,065,523 -0.90(-4.79%)
Apr 10, 2008 18.77 19.02 18.62 18.79 566,540 +0.05(+0.25%)
Apr 09, 2008 18.79 19.14 18.56 18.74 755,298 -0.06(-0.30%)
Apr 08, 2008 18.64 19.08 18.49 18.79 437,181 +0.05(+0.25%)
Apr 07, 2008 18.81 19.11 18.67 18.75 775,247 +0.04(+0.20%)
Apr 04, 2008 18.93 18.98 18.56 18.71 906,379 -0.31(-1.63%)
Apr 03, 2008 18.95 19.28 18.71 19.02 434,297 -0.18(-0.93%)
Apr 02, 2008 18.78 19.38 18.71 19.20 470,373 +0.45(+2.40%)
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.