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

Enterprise Products Partners LP (NY: EPD )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 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 (%)
Oct 29, 2004 4.773 4.785 4.699 4.742 2,715,107 +0.00(+0.04%)
Oct 28, 2004 4.803 4.820 4.701 4.740 2,280,339 -0.05(-1.03%)
Oct 27, 2004 4.843 4.843 4.775 4.789 2,898,934 -0.14(-2.92%)
Oct 26, 2004 4.867 4.933 4.865 4.933 2,410,672 +0.06(+1.18%)
Oct 25, 2004 4.880 4.890 4.826 4.875 2,190,371 +0.02(+0.34%)
Oct 22, 2004 4.884 4.884 4.832 4.859 2,050,311 -0.02(-0.38%)
Oct 21, 2004 4.826 4.880 4.781 4.877 2,314,868 +0.07(+1.45%)
Oct 20, 2004 4.826 4.853 4.773 4.808 2,162,651 +0.00(+0.04%)
Oct 19, 2004 4.750 4.830 4.744 4.806 2,447,146 +0.05(+0.99%)
Oct 18, 2004 4.863 4.869 4.731 4.758 2,541,005 -0.07(-1.49%)
Oct 15, 2004 4.863 4.880 4.801 4.830 1,822,715 -0.00(-0.04%)
Oct 14, 2004 4.830 4.882 4.808 4.832 3,466,466 +0.02(+0.34%)
Oct 13, 2004 4.851 4.851 4.674 4.816 3,929,926 +0.02(+0.47%)
Oct 12, 2004 4.797 4.812 4.734 4.793 3,742,694 -0.02(-0.43%)
Oct 11, 2004 4.836 4.836 4.781 4.814 2,825,987 -0.02(-0.43%)
Oct 08, 2004 4.847 4.902 4.826 4.834 3,833,635 -0.03(-0.68%)
Oct 07, 2004 4.779 4.867 4.750 4.867 4,180,865 +0.09(+1.81%)
Oct 06, 2004 4.766 4.832 4.760 4.781 5,476,900 +0.01(+0.30%)
Oct 05, 2004 4.812 4.855 4.744 4.766 4,877,758 -0.01(-0.13%)
Oct 04, 2004 4.886 4.954 4.754 4.773 5,964,189 -0.07(-1.53%)
Oct 01, 2004 4.781 4.853 4.746 4.847 2,880,454 +0.08(+1.68%)
Sep 30, 2004 4.791 4.824 4.752 4.766 1,874,265 +0.00(+0.04%)
Sep 29, 2004 4.834 4.873 4.731 4.764 2,525,443 -0.06(-1.19%)
Sep 28, 2004 4.729 4.822 4.729 4.822 2,766,656 +0.11(+2.31%)
Sep 27, 2004 4.678 4.729 4.666 4.713 1,773,597 +0.03(+0.75%)
Sep 24, 2004 4.647 4.719 4.622 4.678 2,118,882 +0.03(+0.66%)
Sep 23, 2004 4.596 4.657 4.590 4.647 1,712,807 +0.02(+0.49%)
Sep 22, 2004 4.600 4.686 4.559 4.625 2,536,142 +0.02(+0.54%)
Sep 21, 2004 4.569 4.705 4.565 4.600 3,333,702 +0.00(+0.09%)
Sep 20, 2004 4.577 4.612 4.563 4.596 2,244,352 +0.03(+0.68%)
Sep 17, 2004 4.538 4.592 4.526 4.565 1,927,273 +0.03(+0.59%)
Sep 16, 2004 4.524 4.581 4.524 4.538 1,578,584 -0.01(-0.27%)
Sep 15, 2004 4.559 4.561 4.483 4.551 2,833,282 -0.03(-0.63%)
Sep 14, 2004 4.565 4.588 4.551 4.579 1,751,226 +0.00(+0.00%)
Sep 13, 2004 4.585 4.594 4.546 4.579 1,602,414 +0.02(+0.41%)
Sep 10, 2004 4.598 4.598 4.544 4.561 1,943,322 -0.02(-0.36%)
Sep 09, 2004 4.585 4.604 4.532 4.577 2,296,874 +0.00(+0.09%)
Sep 08, 2004 4.571 4.577 4.544 4.573 1,781,864 +0.00(+0.09%)
Sep 07, 2004 4.620 4.633 4.534 4.569 2,393,165 -0.05(-1.07%)
Sep 03, 2004 4.625 4.627 4.565 4.618 1,552,809 +0.01(+0.27%)
Sep 02, 2004 4.594 4.625 4.571 4.606 2,357,177 +0.03(+0.63%)
Sep 01, 2004 4.604 4.604 4.551 4.577 2,017,728 -0.01(-0.13%)
Aug 31, 2004 4.464 4.583 4.460 4.583 2,971,882 +0.08(+1.78%)
Aug 30, 2004 4.524 4.534 4.491 4.503 2,184,049 -0.02(-0.36%)
Aug 27, 2004 4.503 4.524 4.466 4.520 2,436,447 +0.02(+0.55%)
Aug 26, 2004 4.437 4.509 4.423 4.495 2,475,352 +0.08(+1.72%)
Aug 25, 2004 4.419 4.460 4.402 4.419 2,868,783 +0.00(+0.05%)
Aug 24, 2004 4.396 4.425 4.382 4.417 2,728,723 +0.02(+0.51%)
Aug 23, 2004 4.460 4.472 4.386 4.394 4,515,452 -0.01(-0.23%)
Aug 20, 2004 4.361 4.409 4.339 4.405 2,421,857 +0.05(+1.13%)
Aug 19, 2004 4.298 4.368 4.267 4.355 4,222,203 +0.07(+1.63%)
Aug 18, 2004 4.271 4.306 4.263 4.285 3,377,956 +0.01(+0.34%)
Aug 17, 2004 4.244 4.275 4.224 4.271 2,647,508 +0.02(+0.58%)
Aug 16, 2004 4.213 4.252 4.211 4.246 2,981,122 +0.05(+1.28%)
Aug 13, 2004 4.193 4.209 4.168 4.193 2,279,367 +0.02(+0.54%)
Aug 12, 2004 4.176 4.193 4.164 4.170 2,286,661 -0.01(-0.15%)
Aug 11, 2004 4.205 4.207 4.166 4.176 3,345,859 -0.04(-0.88%)
Aug 10, 2004 4.213 4.234 4.166 4.213 4,222,203 +0.01(+0.24%)
Aug 09, 2004 4.172 4.213 4.156 4.203 3,775,764 +0.05(+1.09%)
Aug 06, 2004 4.154 4.174 4.152 4.158 5,159,335 +0.00(+0.10%)
Aug 05, 2004 4.154 4.189 4.154 4.154 19,860,208 +0.00(+0.00%)
Aug 04, 2004 4.195 4.197 4.154 4.154 3,329,811 -0.05(-1.13%)
Aug 03, 2004 4.244 4.244 4.154 4.201 2,296,388 -0.03(-0.63%)
Aug 02, 2004 4.240 4.240 4.170 4.228 1,945,267 -0.04(-0.92%)
Jul 30, 2004 4.306 4.328 4.250 4.267 2,151,952 -0.03(-0.72%)
Jul 29, 2004 4.318 4.365 4.287 4.298 1,703,567 -0.01(-0.24%)
Jul 28, 2004 4.328 4.370 4.285 4.308 1,705,026 -0.14(-3.23%)
Jul 27, 2004 4.380 4.470 4.380 4.452 1,630,620 +0.07(+1.69%)
Jul 26, 2004 4.590 4.596 4.318 4.378 3,213,095 -0.21(-4.57%)
Jul 23, 2004 4.633 4.655 4.583 4.588 1,212,874 -0.05(-0.98%)
Jul 22, 2004 4.664 4.707 4.627 4.633 1,428,312 -0.01(-0.22%)
Jul 21, 2004 4.688 4.703 4.627 4.643 1,536,761 -0.03(-0.66%)
Jul 20, 2004 4.645 4.684 4.631 4.674 1,503,205 +0.04(+0.89%)
Jul 19, 2004 4.616 4.635 4.596 4.633 1,145,762 +0.02(+0.36%)
Jul 16, 2004 4.622 4.627 4.585 4.616 1,535,302 +0.03(+0.72%)
Jul 15, 2004 4.583 4.594 4.557 4.583 1,460,895 +0.02(+0.36%)
Jul 14, 2004 4.536 4.575 4.524 4.567 1,825,147 +0.02(+0.36%)
Jul 13, 2004 4.583 4.583 4.524 4.551 1,534,816 +0.01(+0.14%)
Jul 12, 2004 4.520 4.548 4.503 4.544 1,471,108 +0.03(+0.73%)
Jul 09, 2004 4.524 4.524 4.493 4.511 915,248 -0.00(-0.05%)
Jul 08, 2004 4.524 4.524 4.483 4.514 1,973,960 -0.00(-0.05%)
Jul 07, 2004 4.499 4.524 4.487 4.516 1,599,496 +0.02(+0.50%)
Jul 06, 2004 4.524 4.524 4.464 4.493 1,970,069 -0.00(-0.05%)
Jul 02, 2004 4.462 4.505 4.439 4.495 1,844,113 +0.04(+0.83%)
Jul 01, 2004 4.380 4.468 4.353 4.458 2,668,906 +0.09(+2.02%)
Jun 30, 2004 4.359 4.378 4.320 4.370 1,436,093 +0.02(+0.47%)
Jun 29, 2004 4.341 4.359 4.326 4.349 1,218,223 -0.00(-0.05%)
Jun 28, 2004 4.349 4.353 4.300 4.351 1,034,395 +0.05(+1.24%)
Jun 25, 2004 4.277 4.328 4.277 4.298 1,486,670 -0.01(-0.24%)
Jun 24, 2004 4.359 4.359 4.287 4.308 1,301,383 -0.04(-0.90%)
Jun 23, 2004 4.341 4.347 4.300 4.347 1,321,809 +0.03(+0.67%)
Jun 22, 2004 4.277 4.335 4.267 4.318 1,793,536 +0.00(+0.10%)
Jun 21, 2004 4.370 4.378 4.298 4.314 1,476,944 -0.04(-0.99%)
Jun 18, 2004 4.320 4.357 4.320 4.357 1,432,689 +0.02(+0.47%)
Jun 17, 2004 4.368 4.368 4.318 4.337 1,139,440 -0.00(-0.09%)
Jun 16, 2004 4.300 4.368 4.279 4.341 1,604,359 +0.04(+1.00%)
Jun 15, 2004 4.254 4.316 4.248 4.298 1,361,200 +0.04(+0.92%)
Jun 14, 2004 4.318 4.324 4.259 4.259 1,262,964 -0.06(-1.38%)
Jun 10, 2004 4.339 4.347 4.279 4.318 1,359,741 +0.03(+0.62%)
Jun 09, 2004 4.277 4.320 4.267 4.291 889,959 -0.01(-0.33%)
Jun 08, 2004 4.298 4.324 4.279 4.306 1,248,375 -0.01(-0.19%)
Jun 07, 2004 4.318 4.328 4.283 4.314 877,801 +0.03(+0.62%)
Jun 04, 2004 4.328 4.337 4.263 4.287 697,378 +0.00(+0.00%)
Jun 03, 2004 4.328 4.345 4.287 4.287 1,638,887 -0.02(-0.48%)
Jun 02, 2004 4.339 4.339 4.300 4.308 1,230,867 -0.02(-0.57%)
Jun 01, 2004 4.308 4.333 4.300 4.333 1,470,622 +0.02(+0.57%)
May 28, 2004 4.304 4.318 4.281 4.308 935,187 +0.02(+0.48%)
May 27, 2004 4.279 4.310 4.259 4.287 942,968 -0.00(-0.10%)
May 26, 2004 4.275 4.310 4.256 4.291 1,458,464 +0.02(+0.38%)
May 25, 2004 4.236 4.296 4.197 4.275 1,315,487 +0.02(+0.53%)
May 24, 2004 4.209 4.267 4.203 4.252 1,670,012 +0.06(+1.32%)
May 21, 2004 4.193 4.224 4.166 4.197 852,027 +0.04(+0.89%)
May 20, 2004 4.174 4.215 4.156 4.160 1,256,156 -0.02(-0.49%)
May 19, 2004 4.174 4.224 4.166 4.180 1,379,194 -0.02(-0.39%)
May 18, 2004 4.238 4.254 4.174 4.197 1,640,346 -0.03(-0.73%)
May 17, 2004 4.215 4.232 4.193 4.228 1,508,554 +0.01(+0.34%)
May 14, 2004 4.213 4.252 4.207 4.213 1,874,751 +0.01(+0.15%)
May 13, 2004 4.195 4.219 4.187 4.207 1,682,170 +0.01(+0.29%)
May 12, 2004 4.213 4.236 4.174 4.195 2,000,221 -0.01(-0.24%)
May 11, 2004 4.213 4.277 4.185 4.205 3,345,859 +0.09(+2.25%)
May 10, 2004 4.207 4.215 4.113 4.113 5,538,176 -0.15(-3.43%)
May 07, 2004 4.273 4.318 4.244 4.259 2,731,155 -0.04(-0.91%)
May 06, 2004 4.298 4.316 4.236 4.298 2,483,133 -0.02(-0.43%)
May 05, 2004 4.316 4.324 4.277 4.316 3,838,498 +0.03(+0.67%)
May 04, 2004 4.289 4.298 4.254 4.287 2,786,109 -0.01(-0.33%)
May 03, 2004 4.283 4.302 4.213 4.302 5,721,031 -0.00(-0.05%)
Apr 30, 2004 4.277 4.304 4.213 4.304 22,421,152 -0.01(-0.33%)
Apr 29, 2004 4.370 4.376 4.318 4.318 3,594,854 -0.05(-1.18%)
Apr 28, 2004 4.396 4.419 4.359 4.370 1,964,720 -0.10(-2.30%)
Apr 27, 2004 4.421 4.499 4.421 4.472 1,724,965 +0.05(+1.16%)
Apr 26, 2004 4.421 4.524 4.417 4.421 2,372,253 +0.00(+0.00%)
Apr 23, 2004 4.448 4.495 4.407 4.421 1,271,718 -0.01(-0.28%)
Apr 22, 2004 4.462 4.464 4.380 4.433 1,600,468 -0.03(-0.65%)
Apr 21, 2004 4.524 4.524 4.446 4.462 1,170,078 -0.07(-1.59%)
Apr 20, 2004 4.544 4.596 4.532 4.534 1,120,960 -0.04(-0.90%)
Apr 19, 2004 4.604 4.616 4.548 4.575 1,241,080 +0.00(+0.00%)
Apr 16, 2004 4.629 4.629 4.559 4.575 1,089,349 -0.02(-0.54%)
Apr 15, 2004 4.501 4.602 4.474 4.600 2,017,728 +0.16(+3.56%)
Apr 14, 2004 4.627 4.647 4.370 4.442 2,863,919 -0.18(-3.83%)
Apr 13, 2004 4.670 4.670 4.585 4.618 1,218,223 -0.06(-1.27%)
Apr 12, 2004 4.752 4.752 4.668 4.678 605,950 -0.05(-1.00%)
Apr 08, 2004 4.697 4.740 4.672 4.725 757,681 +0.02(+0.39%)
Apr 07, 2004 4.754 4.754 4.694 4.707 573,367 -0.02(-0.35%)
Apr 06, 2004 4.750 4.750 4.684 4.723 632,698 +0.02(+0.53%)
Apr 05, 2004 4.729 4.738 4.680 4.699 1,240,107 -0.06(-1.34%)
Apr 02, 2004 4.873 4.873 4.758 4.762 1,147,221 -0.10(-2.03%)
Apr 01, 2004 4.845 4.902 4.838 4.861 893,364 +0.03(+0.72%)
Mar 31, 2004 4.828 4.853 4.791 4.826 957,071 +0.02(+0.47%)
Mar 30, 2004 4.771 4.826 4.756 4.803 1,361,200 +0.07(+1.57%)
Mar 29, 2004 4.725 4.729 4.692 4.729 496,043 +0.00(+0.09%)
Mar 26, 2004 4.729 4.758 4.705 4.725 550,024 -0.01(-0.22%)
Mar 25, 2004 4.734 4.787 4.734 4.736 551,483 +0.00(+0.04%)
Mar 24, 2004 4.801 4.801 4.734 4.734 416,773 -0.04(-0.78%)
Mar 23, 2004 4.771 4.810 4.752 4.771 751,359 +0.02(+0.35%)
Mar 22, 2004 4.771 4.791 4.736 4.754 788,805 -0.02(-0.39%)
Mar 19, 2004 4.723 4.801 4.723 4.773 714,885 +0.03(+0.61%)
Mar 18, 2004 4.729 4.760 4.688 4.744 624,917 +0.01(+0.30%)
Mar 17, 2004 4.670 4.738 4.670 4.729 799,504 +0.05(+0.97%)
Mar 16, 2004 4.709 4.709 4.649 4.684 694,460 +0.04(+0.84%)
Mar 15, 2004 4.647 4.649 4.606 4.645 547,106 +0.04(+0.89%)
Mar 12, 2004 4.622 4.631 4.604 4.604 1,188,072 -0.00(-0.04%)
Mar 11, 2004 4.655 4.655 4.575 4.606 774,702 -0.02(-0.44%)
Mar 10, 2004 4.699 4.719 4.627 4.627 1,158,893 -0.08(-1.66%)
Mar 09, 2004 4.699 4.746 4.688 4.705 974,092 -0.02(-0.52%)
Mar 08, 2004 4.729 4.729 4.688 4.729 1,304,301 +0.04(+0.92%)
Mar 05, 2004 4.657 4.709 4.657 4.686 1,318,405 +0.01(+0.13%)
Mar 04, 2004 4.727 4.727 4.645 4.680 904,063 -0.03(-0.65%)
Mar 03, 2004 4.678 4.715 4.651 4.711 630,752 +0.03(+0.70%)
Mar 02, 2004 4.688 4.709 4.662 4.678 644,369 -0.02(-0.44%)
Mar 01, 2004 4.688 4.740 4.674 4.699 861,753 +0.03(+0.57%)
Feb 27, 2004 4.598 4.701 4.575 4.672 1,095,185 +0.07(+1.52%)
Feb 26, 2004 4.620 4.627 4.592 4.602 1,159,379 +0.01(+0.13%)
Feb 25, 2004 4.472 4.596 4.472 4.596 817,984 +0.10(+2.19%)
Feb 24, 2004 4.553 4.565 4.483 4.497 983,818 -0.05(-1.13%)
Feb 23, 2004 4.518 4.567 4.518 4.548 651,664 +0.01(+0.23%)
Feb 20, 2004 4.524 4.565 4.511 4.538 1,083,027 +0.00(+0.09%)
Feb 19, 2004 4.602 4.602 4.511 4.534 1,131,659 -0.07(-1.47%)
Feb 18, 2004 4.592 4.610 4.534 4.602 657,986 +0.01(+0.27%)
Feb 17, 2004 4.618 4.662 4.544 4.590 1,353,906 -0.03(-0.67%)
Feb 13, 2004 4.622 4.647 4.602 4.620 668,685 -0.00(-0.09%)
Feb 12, 2004 4.649 4.670 4.616 4.625 988,195 -0.04(-0.93%)
Feb 11, 2004 4.709 4.709 4.608 4.668 1,050,930 -0.01(-0.22%)
Feb 10, 2004 4.627 4.697 4.616 4.678 962,421 +0.05(+1.07%)
Feb 09, 2004 4.635 4.655 4.604 4.629 860,294 -0.01(-0.18%)
Feb 06, 2004 4.627 4.684 4.606 4.637 845,218 +0.03(+0.58%)
Feb 05, 2004 4.668 4.672 4.608 4.610 969,229 -0.06(-1.32%)
Feb 04, 2004 4.688 4.731 4.641 4.672 1,592,201 +0.01(+0.31%)
Feb 03, 2004 4.678 4.713 4.553 4.657 1,714,266 -0.12(-2.54%)
Feb 02, 2004 4.729 4.795 4.729 4.779 679,384 +0.01(+0.22%)
Jan 30, 2004 4.762 4.808 4.729 4.769 1,326,186 -0.01(-0.13%)
Jan 29, 2004 4.843 4.884 4.750 4.775 753,304 -0.08(-1.61%)
Jan 28, 2004 4.914 4.974 4.853 4.853 638,047 -0.13(-2.68%)
Jan 27, 2004 4.952 4.986 4.945 4.986 799,504 +0.03(+0.66%)
Jan 26, 2004 4.884 4.954 4.867 4.954 752,332 +0.06(+1.22%)
Jan 23, 2004 4.877 4.894 4.863 4.894 664,795 -0.00(-0.04%)
Jan 22, 2004 4.851 4.900 4.851 4.896 1,534,816 +0.06(+1.32%)
Jan 21, 2004 4.865 4.875 4.832 4.832 803,881 -0.04(-0.89%)
Jan 20, 2004 4.873 4.892 4.859 4.875 809,717 +0.00(+0.08%)
Jan 16, 2004 4.873 4.875 4.834 4.871 665,767 -0.01(-0.13%)
Jan 15, 2004 4.851 4.884 4.851 4.877 458,110 +0.03(+0.59%)
Jan 14, 2004 4.894 4.894 4.843 4.849 821,875 -0.03(-0.55%)
Jan 13, 2004 4.882 4.900 4.855 4.875 516,954 +0.00(+0.04%)
Jan 12, 2004 4.914 4.914 4.855 4.873 999,867 -0.06(-1.21%)
Jan 09, 2004 4.935 4.935 4.910 4.933 632,211 -0.02(-0.42%)
Jan 08, 2004 4.997 4.997 4.925 4.954 699,809 -0.03(-0.66%)
Jan 07, 2004 4.935 4.986 4.927 4.986 760,599 +0.06(+1.13%)
Jan 06, 2004 4.997 4.997 4.914 4.931 1,056,280 -0.06(-1.28%)
Jan 05, 2004 4.986 5.003 4.956 4.995 903,576 -0.00(-0.08%)
Jan 02, 2004 5.079 5.083 4.997 4.999 695,433 -0.05(-0.98%)
Dec 31, 2003 5.137 5.137 5.048 5.048 804,854 -0.03(-0.61%)
Dec 30, 2003 5.079 5.087 5.038 5.079 1,138,954 +0.00(+0.00%)
Dec 29, 2003 4.995 5.079 4.989 5.079 1,858,216 +0.08(+1.69%)
Dec 26, 2003 4.976 5.007 4.976 4.995 302,975 +0.03(+0.58%)
Dec 24, 2003 4.933 4.989 4.929 4.966 461,514 +0.04(+0.84%)
Dec 23, 2003 4.933 4.939 4.894 4.925 716,344 -0.02(-0.33%)
Dec 22, 2003 4.931 4.964 4.923 4.941 991,113 +0.01(+0.21%)
Dec 19, 2003 4.960 5.003 4.923 4.931 1,050,444 -0.03(-0.66%)
Dec 18, 2003 4.894 4.972 4.855 4.964 1,313,055 +0.07(+1.43%)
Dec 17, 2003 4.902 4.935 4.863 4.894 1,827,092 -0.01(-0.21%)
Dec 16, 2003 4.764 4.894 4.740 4.904 2,305,628 +0.17(+3.65%)
Dec 15, 2003 4.688 4.771 4.637 4.731 1,854,326 +0.04(+0.92%)
Dec 12, 2003 4.709 4.709 4.639 4.688 1,445,333 -0.06(-1.30%)
Dec 11, 2003 4.760 4.781 4.709 4.750 603,032 -0.02(-0.43%)
Dec 10, 2003 4.740 4.771 4.697 4.771 895,309 +0.03(+0.74%)
Dec 09, 2003 4.742 4.766 4.742 4.736 868,561 -0.00(-0.09%)
Dec 08, 2003 4.678 4.729 4.657 4.740 998,408 +0.07(+1.41%)
Dec 05, 2003 4.604 4.670 4.585 4.674 773,730 +0.10(+2.16%)
Dec 04, 2003 4.625 4.637 4.575 4.575 1,406,914 -0.09(-1.85%)
Dec 03, 2003 4.699 4.699 4.653 4.662 749,900 -0.06(-1.22%)
Dec 02, 2003 4.707 4.719 4.666 4.719 1,095,671 +0.01(+0.31%)
Dec 01, 2003 4.719 4.719 4.670 4.705 1,403,996 -0.01(-0.31%)
Nov 28, 2003 4.771 4.771 4.709 4.719 576,771 -0.12(-2.51%)
Nov 26, 2003 4.812 4.816 4.812 4.840 676,466 +0.02(+0.34%)
Nov 25, 2003 4.791 4.861 4.791 4.824 779,079 +0.03(+0.69%)
Nov 24, 2003 4.678 4.801 4.678 4.791 1,137,495 +0.10(+2.19%)
Nov 21, 2003 4.729 4.762 4.686 4.688 1,034,882 -0.07(-1.43%)
Nov 20, 2003 4.717 4.758 4.705 4.756 943,454 +0.03(+0.57%)
Nov 19, 2003 4.678 4.742 4.664 4.729 742,119 +0.07(+1.50%)
Nov 18, 2003 4.762 4.771 4.651 4.660 1,070,383 -0.05(-1.09%)
Nov 17, 2003 4.723 4.781 4.688 4.711 943,941 -0.09(-1.88%)
Nov 14, 2003 4.791 4.803 4.666 4.801 1,929,705 +0.15(+3.27%)
Nov 13, 2003 4.553 4.657 4.497 4.649 1,282,903 +0.11(+2.35%)
Nov 12, 2003 4.464 4.542 4.442 4.542 935,673 +0.11(+2.55%)
Nov 11, 2003 4.425 4.472 4.423 4.429 1,031,478 -0.01(-0.28%)
Nov 10, 2003 4.411 4.452 4.411 4.442 1,417,613 +0.02(+0.51%)
Nov 07, 2003 4.421 4.483 4.411 4.419 1,617,003 +0.00(+0.09%)
Nov 06, 2003 4.380 4.419 4.361 4.415 1,063,574 +0.05(+1.04%)
Nov 05, 2003 4.339 4.446 4.370 4.370 1,362,659 +0.03(+0.71%)
Nov 04, 2003 4.339 4.341 4.279 4.339 984,694 +0.01(+0.29%)
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.