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

Rollins Inc (NY: ROL )

46.12 +1.38 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2004 0.7559 0.7739 0.7521 0.7724 997,883 +0.02(+2.18%)
May 27, 2004 0.7553 0.7625 0.7356 0.7559 1,222,442 +0.00(+0.08%)
May 26, 2004 0.7549 0.7648 0.7496 0.7553 808,411 +0.00(+0.04%)
May 25, 2004 0.7340 0.7597 0.7306 0.7549 1,018,935 +0.02(+2.32%)
May 24, 2004 0.7283 0.7426 0.7249 0.7378 1,091,917 +0.01(+1.66%)
May 21, 2004 0.7204 0.7309 0.7144 0.7258 858,937 +0.01(+1.10%)
May 20, 2004 0.7109 0.7230 0.7084 0.7179 839,288 +0.01(+0.76%)
May 19, 2004 0.7220 0.7233 0.7090 0.7125 1,797,874 -0.00(-0.53%)
May 18, 2004 0.7173 0.7179 0.7093 0.7163 1,389,457 +0.00(+0.53%)
May 17, 2004 0.7157 0.7179 0.7008 0.7125 1,292,616 -0.01(-0.92%)
May 14, 2004 0.7283 0.7401 0.7192 0.7192 1,534,017 -0.01(-1.77%)
May 13, 2004 0.7185 0.7347 0.7157 0.7321 1,425,948 +0.01(+1.94%)
May 12, 2004 0.7078 0.7204 0.6948 0.7182 1,365,598 +0.01(+1.07%)
May 11, 2004 0.6954 0.7119 0.6919 0.7106 1,595,771 +0.02(+2.51%)
May 10, 2004 0.6967 0.7119 0.6856 0.6932 2,157,168 -0.02(-2.71%)
May 07, 2004 0.7340 0.7366 0.7119 0.7125 2,230,149 -0.03(-3.97%)
May 06, 2004 0.7473 0.7492 0.7252 0.7420 1,295,423 -0.01(-1.39%)
May 05, 2004 0.7442 0.7591 0.7280 0.7524 1,948,047 +0.01(+1.02%)
May 04, 2004 0.7496 0.7556 0.7363 0.7448 2,042,081 -0.01(-1.71%)
May 03, 2004 0.7473 0.7632 0.7461 0.7578 2,402,779 +0.01(+0.76%)
Apr 30, 2004 0.7933 0.7980 0.7518 0.7521 2,669,443 -0.04(-4.92%)
Apr 29, 2004 0.8233 0.8265 0.7885 0.7910 1,198,582 -0.03(-3.55%)
Apr 28, 2004 0.8186 0.8325 0.8015 0.8202 1,364,194 -0.00(-0.38%)
Apr 27, 2004 0.8138 0.8271 0.8116 0.8233 1,125,601 +0.01(+0.97%)
Apr 26, 2004 0.8028 0.8205 0.8028 0.8154 788,762 +0.01(+1.22%)
Apr 23, 2004 0.8281 0.8297 0.7996 0.8056 742,447 -0.02(-2.60%)
Apr 22, 2004 0.8075 0.8328 0.8075 0.8271 1,002,093 +0.02(+1.95%)
Apr 21, 2004 0.7917 0.8113 0.7885 0.8113 1,073,671 +0.02(+2.44%)
Apr 20, 2004 0.8214 0.8249 0.7860 0.7920 1,214,021 -0.03(-3.77%)
Apr 19, 2004 0.7990 0.8230 0.7948 0.8230 655,431 +0.02(+2.81%)
Apr 16, 2004 0.8043 0.8075 0.7952 0.8005 1,256,125 -0.01(-1.06%)
Apr 15, 2004 0.8173 0.8259 0.7923 0.8091 651,220 -0.01(-0.82%)
Apr 14, 2004 0.8126 0.8392 0.8066 0.8157 910,866 +0.00(+0.00%)
Apr 13, 2004 0.8442 0.8455 0.8138 0.8157 1,432,966 -0.02(-2.61%)
Apr 12, 2004 0.8395 0.8427 0.8319 0.8376 926,305 -0.00(-0.19%)
Apr 08, 2004 0.8493 0.8493 0.8360 0.8392 1,785,242 -0.01(-1.12%)
Apr 07, 2004 0.8338 0.8585 0.8338 0.8487 1,105,952 +0.01(+1.79%)
Apr 06, 2004 0.8360 0.8401 0.8309 0.8338 1,298,230 -0.00(-0.57%)
Apr 05, 2004 0.8414 0.8439 0.8303 0.8385 1,112,969 -0.00(-0.53%)
Apr 02, 2004 0.8360 0.8572 0.8347 0.8430 2,057,520 +0.01(+1.60%)
Apr 01, 2004 0.8129 0.8328 0.8129 0.8297 1,094,724 +0.01(+1.67%)
Mar 31, 2004 0.8012 0.8205 0.7996 0.8161 1,261,739 +0.02(+2.26%)
Mar 30, 2004 0.8170 0.8249 0.7980 0.7980 2,370,499 -0.03(-3.23%)
Mar 29, 2004 0.8012 0.8354 0.8012 0.8246 1,118,583 +0.03(+3.13%)
Mar 26, 2004 0.8142 0.8170 0.7980 0.7996 696,132 -0.01(-1.56%)
Mar 25, 2004 0.8012 0.8151 0.8009 0.8123 863,148 +0.02(+2.03%)
Mar 24, 2004 0.8170 0.8186 0.7958 0.7961 812,622 -0.02(-2.18%)
Mar 23, 2004 0.8123 0.8186 0.8056 0.8138 520,695 +0.01(+0.98%)
Mar 22, 2004 0.8265 0.8265 0.8040 0.8059 1,112,969 -0.02(-2.49%)
Mar 19, 2004 0.8284 0.8370 0.8233 0.8265 1,167,705 -0.00(-0.23%)
Mar 18, 2004 0.8281 0.8297 0.8069 0.8284 1,076,478 +0.00(+0.04%)
Mar 17, 2004 0.8113 0.8281 0.8113 0.8281 1,018,935 +0.02(+2.07%)
Mar 16, 2004 0.8170 0.8214 0.7926 0.8113 1,142,443 -0.00(-0.51%)
Mar 15, 2004 0.8202 0.8246 0.8135 0.8154 1,653,314 -0.01(-1.34%)
Mar 12, 2004 0.8059 0.8278 0.7964 0.8265 1,017,532 +0.02(+2.15%)
Mar 11, 2004 0.8154 0.8170 0.8050 0.8091 1,651,910 -0.01(-0.97%)
Mar 10, 2004 0.8218 0.8392 0.8167 0.8170 3,156,455 -0.00(-0.35%)
Mar 09, 2004 0.7765 0.8208 0.7762 0.8199 3,841,359 +0.04(+5.59%)
Mar 08, 2004 0.7521 0.7765 0.7521 0.7765 2,550,146 +0.02(+3.03%)
Mar 05, 2004 0.7568 0.7673 0.7527 0.7537 661,045 -0.01(-0.92%)
Mar 04, 2004 0.7648 0.7648 0.7553 0.7606 1,062,443 -0.01(-0.83%)
Mar 03, 2004 0.7632 0.7736 0.7553 0.7670 1,354,370 -0.00(-0.25%)
Mar 02, 2004 0.7616 0.7705 0.7587 0.7689 1,813,312 +0.00(+0.58%)
Mar 01, 2004 0.7394 0.7644 0.7388 0.7644 1,549,455 +0.03(+3.92%)
Feb 27, 2004 0.7445 0.7518 0.7356 0.7356 683,500 -0.01(-1.19%)
Feb 26, 2004 0.7378 0.7521 0.7325 0.7445 909,463 +0.01(+0.90%)
Feb 25, 2004 0.7391 0.7473 0.7290 0.7378 1,056,830 -0.01(-0.81%)
Feb 24, 2004 0.7486 0.7568 0.7347 0.7439 1,215,424 -0.00(-0.59%)
Feb 23, 2004 0.7790 0.7803 0.7442 0.7483 1,170,512 -0.03(-3.71%)
Feb 20, 2004 0.7853 0.7869 0.7762 0.7771 689,114 -0.01(-1.29%)
Feb 19, 2004 0.8132 0.8186 0.7869 0.7872 1,936,819 -0.02(-3.04%)
Feb 18, 2004 0.7822 0.8157 0.7822 0.8119 3,216,805 +0.04(+4.69%)
Feb 17, 2004 0.7727 0.7765 0.7648 0.7755 2,075,765 +0.01(+0.99%)
Feb 13, 2004 0.7648 0.7720 0.7600 0.7679 1,207,003 +0.00(+0.21%)
Feb 12, 2004 0.7695 0.7724 0.7600 0.7663 705,956 -0.01(-0.70%)
Feb 11, 2004 0.7568 0.7717 0.7508 0.7717 1,202,793 +0.01(+1.37%)
Feb 10, 2004 0.7632 0.7638 0.7451 0.7613 2,084,186 -0.01(-0.70%)
Feb 09, 2004 0.7610 0.7771 0.7600 0.7667 1,396,475 +0.01(+1.17%)
Feb 06, 2004 0.7568 0.7705 0.7458 0.7578 3,473,644 -0.00(-0.50%)
Feb 05, 2004 0.7727 0.7806 0.7572 0.7616 1,795,067 -0.01(-1.19%)
Feb 04, 2004 0.7790 0.7895 0.7695 0.7708 3,139,613 -0.01(-1.50%)
Feb 03, 2004 0.7933 0.7948 0.7803 0.7825 2,536,111 -0.01(-1.51%)
Feb 02, 2004 0.7996 0.7996 0.7831 0.7945 2,077,169 -0.01(-0.83%)
Jan 30, 2004 0.7971 0.8037 0.7917 0.8012 1,738,927 +0.00(+0.12%)
Jan 29, 2004 0.7948 0.8012 0.7809 0.8002 1,555,069 +0.00(+0.60%)
Jan 28, 2004 0.8028 0.8028 0.7869 0.7955 1,852,610 -0.00(-0.24%)
Jan 27, 2004 0.7986 0.8031 0.7891 0.7974 1,769,804 -0.01(-0.94%)
Jan 26, 2004 0.7996 0.8091 0.7980 0.8050 965,602 +0.00(+0.28%)
Jan 23, 2004 0.8012 0.8056 0.7939 0.8028 2,119,274 +0.00(+0.44%)
Jan 22, 2004 0.8091 0.8145 0.7974 0.7993 1,418,931 -0.01(-1.10%)
Jan 21, 2004 0.8091 0.8195 0.8059 0.8081 1,416,124 +0.00(+0.00%)
Jan 20, 2004 0.8202 0.8202 0.7996 0.8081 2,122,081 -0.01(-1.47%)
Jan 16, 2004 0.8012 0.8240 0.7980 0.8202 3,139,613 +0.02(+2.74%)
Jan 15, 2004 0.7853 0.7999 0.7838 0.7983 3,006,281 +0.01(+1.16%)
Jan 14, 2004 0.7869 0.7904 0.7822 0.7891 898,235 +0.01(+0.89%)
Jan 13, 2004 0.7822 0.7825 0.7676 0.7822 1,184,547 -0.00(-0.20%)
Jan 12, 2004 0.7584 0.7838 0.7572 0.7838 4,818,190 +0.02(+3.12%)
Jan 09, 2004 0.7258 0.7743 0.7211 0.7600 7,745,876 +0.03(+4.80%)
Jan 08, 2004 0.7198 0.7252 0.7198 0.7252 714,377 +0.01(+1.46%)
Jan 07, 2004 0.7109 0.7157 0.7093 0.7147 1,420,334 +0.01(+1.48%)
Jan 06, 2004 0.7157 0.7166 0.7043 0.7043 1,223,845 -0.01(-2.03%)
Jan 05, 2004 0.7236 0.7261 0.7147 0.7188 1,663,138 -0.00(-0.66%)
Jan 02, 2004 0.7157 0.7299 0.7154 0.7236 705,956 +0.01(+1.33%)
Dec 31, 2003 0.7293 0.7315 0.7141 0.7141 1,731,909 -0.01(-2.00%)
Dec 30, 2003 0.7309 0.7309 0.7271 0.7287 878,586 -0.00(-0.39%)
Dec 29, 2003 0.7315 0.7347 0.7283 0.7315 1,069,461 +0.00(+0.00%)
Dec 26, 2003 0.7283 0.7331 0.7283 0.7315 331,224 +0.00(+0.22%)
Dec 24, 2003 0.7299 0.7328 0.7287 0.7299 544,555 -0.00(-0.39%)
Dec 23, 2003 0.7353 0.7363 0.7287 0.7328 780,341 -0.00(-0.26%)
Dec 22, 2003 0.7353 0.7359 0.7302 0.7347 3,769,781 -0.00(-0.21%)
Dec 19, 2003 0.7283 0.7363 0.7236 0.7363 919,287 +0.00(+0.43%)
Dec 18, 2003 0.7211 0.7318 0.7188 0.7331 1,569,104 +0.01(+1.27%)
Dec 17, 2003 0.7255 0.7258 0.7141 0.7239 1,957,872 -0.00(-0.04%)
Dec 16, 2003 0.7220 0.7328 0.7220 0.7242 4,388,721 +0.00(+0.22%)
Dec 15, 2003 0.7331 0.7344 0.7226 0.7226 3,665,922 -0.01(-0.78%)
Dec 12, 2003 0.7312 0.7312 0.7198 0.7283 2,255,412 -0.00(-0.39%)
Dec 11, 2003 0.7188 0.7363 0.7188 0.7312 2,324,183 +0.01(+1.94%)
Dec 10, 2003 0.7188 0.7188 0.7188 0.7173 1,104,548 -0.00(-0.44%)
Dec 09, 2003 0.7239 0.7274 0.7144 0.7204 905,252 -0.01(-1.60%)
Dec 08, 2003 0.7220 0.7347 0.7220 0.7321 1,434,369 +0.01(+1.89%)
Dec 05, 2003 0.7188 0.7239 0.7106 0.7185 759,289 -0.01(-0.92%)
Dec 04, 2003 0.7252 0.7258 0.7030 0.7252 1,348,756 -0.00(-0.43%)
Dec 03, 2003 0.7347 0.7435 0.7242 0.7283 1,470,860 -0.01(-0.86%)
Dec 02, 2003 0.7249 0.7391 0.7220 0.7347 1,935,416 +0.01(+1.09%)
Dec 01, 2003 0.7090 0.7268 0.7090 0.7268 1,091,917 +0.02(+3.01%)
Nov 28, 2003 0.7112 0.7131 0.7055 0.7055 213,330 -0.01(-0.80%)
Nov 26, 2003 0.7192 0.7192 0.6998 0.7112 1,811,909 +0.00(+0.00%)
Nov 25, 2003 0.7318 0.7318 0.7119 0.7112 1,988,749 -0.02(-2.18%)
Nov 24, 2003 0.7087 0.7283 0.7055 0.7271 1,275,774 +0.02(+2.45%)
Nov 21, 2003 0.7021 0.7125 0.7021 0.7097 1,070,864 +0.01(+1.68%)
Nov 20, 2003 0.6919 0.7036 0.6919 0.6979 1,149,460 +0.00(+0.55%)
Nov 19, 2003 0.6793 0.6941 0.6793 0.6941 995,076 +0.02(+2.57%)
Nov 18, 2003 0.6998 0.7002 0.6767 0.6767 1,633,665 -0.02(-3.52%)
Nov 17, 2003 0.6891 0.7027 0.6875 0.7014 2,912,247 +0.00(+0.68%)
Nov 14, 2003 0.6964 0.7024 0.6919 0.6967 1,089,110 +0.00(+0.00%)
Nov 13, 2003 0.6967 0.7036 0.6951 0.6967 899,638 -0.00(-0.68%)
Nov 12, 2003 0.6872 0.7027 0.6872 0.7014 1,114,373 +0.01(+1.98%)
Nov 11, 2003 0.6894 0.6957 0.6869 0.6878 1,305,248 -0.01(-0.82%)
Nov 10, 2003 0.6970 0.6976 0.6897 0.6935 1,264,546 -0.00(-0.45%)
Nov 07, 2003 0.6960 0.7030 0.6945 0.6967 1,047,005 -0.00(-0.23%)
Nov 06, 2003 0.6859 0.7011 0.6840 0.6983 1,048,409 +0.01(+1.47%)
Nov 05, 2003 0.6767 0.6989 0.6840 0.6881 2,523,479 -0.01(-1.09%)
Nov 04, 2003 0.6767 0.7078 0.6767 0.6957 2,730,228 +0.02(+3.53%)
Nov 03, 2003 0.6631 0.6808 0.6631 0.6720 2,295,903 +0.03(+4.43%)
Oct 31, 2003 0.6406 0.6539 0.6406 0.6435 1,181,740 -0.00(-0.10%)
Oct 30, 2003 0.6466 0.6523 0.6444 0.6441 2,033,660 +0.00(+0.30%)
Oct 29, 2003 0.6017 0.6555 0.6001 0.6422 5,679,934 +0.05(+8.45%)
Oct 28, 2003 0.5871 0.5938 0.5865 0.5922 647,010 +0.01(+1.19%)
Oct 27, 2003 0.5858 0.5922 0.5827 0.5852 757,886 -0.00(-0.32%)
Oct 24, 2003 0.5843 0.5893 0.5757 0.5871 736,833 +0.00(+0.00%)
Oct 23, 2003 0.5874 0.5909 0.5839 0.5871 1,153,671 -0.00(-0.05%)
Oct 22, 2003 0.6033 0.6033 0.5871 0.5874 1,320,686 -0.02(-2.98%)
Oct 21, 2003 0.5960 0.6061 0.5960 0.6055 684,904 +0.01(+1.43%)
Oct 20, 2003 0.5941 0.5985 0.5931 0.5969 889,814 -0.00(-0.53%)
Oct 17, 2003 0.6033 0.6036 0.5972 0.6001 1,219,635 -0.00(-0.37%)
Oct 16, 2003 0.6010 0.6077 0.6010 0.6023 613,326 +0.00(+0.48%)
Oct 15, 2003 0.6048 0.6048 0.6001 0.5995 1,796,470 -0.00(-0.42%)
Oct 14, 2003 0.5972 0.6039 0.5960 0.6020 1,209,810 -0.00(-0.73%)
Oct 13, 2003 0.5960 0.6093 0.5960 0.6064 860,341 +0.01(+1.59%)
Oct 10, 2003 0.5991 0.6010 0.5953 0.5969 1,004,900 +0.00(+0.05%)
Oct 09, 2003 0.5912 0.6080 0.5922 0.5966 1,896,118 +0.01(+0.91%)
Oct 08, 2003 0.5909 0.5928 0.5871 0.5912 755,079 -0.01(-0.95%)
Oct 07, 2003 0.5890 0.5969 0.5868 0.5969 1,094,724 +0.00(+0.80%)
Oct 06, 2003 0.5877 0.5925 0.5843 0.5922 748,061 +0.00(+0.75%)
Oct 03, 2003 0.5852 0.5922 0.5830 0.5877 2,759,266 +0.01(+1.70%)
Oct 02, 2003 0.5763 0.5811 0.5732 0.5779 672,273 -0.01(-0.87%)
Oct 01, 2003 0.5643 0.5830 0.5643 0.5830 1,684,191 +0.02(+3.20%)
Sep 30, 2003 0.5732 0.5786 0.5605 0.5649 2,460,322 -0.00(-0.61%)
Sep 29, 2003 0.5643 0.5716 0.5605 0.5684 1,155,074 +0.01(+1.13%)
Sep 26, 2003 0.5621 0.5672 0.5577 0.5621 1,856,820 +0.00(+0.00%)
Sep 25, 2003 0.5564 0.5703 0.5564 0.5621 3,330,488 +0.02(+2.78%)
Sep 24, 2003 0.5602 0.5627 0.5459 0.5469 524,906 -0.01(-1.87%)
Sep 23, 2003 0.5558 0.5637 0.5516 0.5573 638,589 +0.00(+0.74%)
Sep 22, 2003 0.5710 0.5710 0.5529 0.5532 952,971 -0.02(-2.84%)
Sep 19, 2003 0.5526 0.5700 0.5485 0.5694 2,324,183 +0.02(+3.39%)
Sep 18, 2003 0.5561 0.5646 0.5507 0.5507 501,046 -0.00(-0.74%)
Sep 17, 2003 0.5599 0.5611 0.5542 0.5548 537,537 -0.01(-1.07%)
Sep 16, 2003 0.5526 0.5627 0.5526 0.5608 1,063,847 +0.01(+0.97%)
Sep 15, 2003 0.5542 0.5637 0.5447 0.5554 1,236,477 -0.00(-0.06%)
Sep 12, 2003 0.5573 0.5615 0.5482 0.5558 743,851 +0.00(+0.46%)
Sep 11, 2003 0.5466 0.5573 0.5431 0.5532 832,271 +0.01(+1.22%)
Sep 10, 2003 0.5649 0.5649 0.5399 0.5466 1,931,205 -0.02(-3.41%)
Sep 09, 2003 0.5561 0.5703 0.5545 0.5659 2,085,590 +0.01(+2.58%)
Sep 08, 2003 0.5383 0.5554 0.5339 0.5516 1,292,616 +0.01(+2.47%)
Sep 05, 2003 0.5431 0.5447 0.5336 0.5383 1,859,627 -0.01(-1.05%)
Sep 04, 2003 0.5523 0.5523 0.5383 0.5440 1,679,980 -0.01(-1.09%)
Sep 03, 2003 0.5602 0.5621 0.5491 0.5501 1,640,682 -0.01(-1.64%)
Sep 02, 2003 0.5637 0.5659 0.5510 0.5592 1,919,978 -0.01(-1.51%)
Aug 29, 2003 0.5668 0.5697 0.5570 0.5678 745,254 +0.00(+0.06%)
Aug 28, 2003 0.5767 0.5792 0.5605 0.5675 1,100,338 -0.01(-1.75%)
Aug 27, 2003 0.5684 0.5779 0.5621 0.5776 756,482 +0.01(+2.30%)
Aug 26, 2003 0.5637 0.5659 0.5510 0.5646 944,550 +0.00(+0.00%)
Aug 25, 2003 0.5729 0.5748 0.5630 0.5646 1,163,495 -0.01(-1.11%)
Aug 22, 2003 0.5915 0.5938 0.5684 0.5710 1,740,330 -0.02(-3.79%)
Aug 21, 2003 0.5906 0.5944 0.5833 0.5934 741,044 +0.01(+0.86%)
Aug 20, 2003 0.5858 0.5890 0.5779 0.5884 850,516 +0.00(+0.70%)
Aug 19, 2003 0.5811 0.5849 0.5735 0.5843 1,190,161 +0.01(+0.88%)
Aug 18, 2003 0.5843 0.5874 0.5729 0.5792 1,156,478 -0.00(-0.60%)
Aug 15, 2003 0.5795 0.5843 0.5722 0.5827 446,310 +0.01(+1.10%)
Aug 14, 2003 0.5906 0.5906 0.5697 0.5763 1,316,476 -0.01(-2.10%)
Aug 13, 2003 0.5890 0.5919 0.5827 0.5887 2,015,415 +0.01(+1.81%)
Aug 12, 2003 0.5684 0.5782 0.5643 0.5782 1,104,548 +0.01(+1.44%)
Aug 11, 2003 0.5653 0.5732 0.5494 0.5700 2,036,467 +0.01(+1.41%)
Aug 08, 2003 0.5526 0.5621 0.5494 0.5621 2,952,948 +0.01(+1.95%)
Aug 07, 2003 0.5431 0.5520 0.5396 0.5513 2,533,304 +0.02(+3.63%)
Aug 06, 2003 0.5307 0.5380 0.5184 0.5320 3,035,754 +0.00(+0.54%)
Aug 05, 2003 0.5659 0.5659 0.5257 0.5292 3,766,974 -0.03(-5.43%)
Aug 04, 2003 0.5716 0.5722 0.5415 0.5596 3,945,217 -0.01(-1.89%)
Aug 01, 2003 0.5985 0.5985 0.5687 0.5703 1,591,560 -0.02(-3.84%)
Jul 31, 2003 0.6042 0.6042 0.5890 0.5931 889,814 -0.01(-1.83%)
Jul 30, 2003 0.6017 0.6048 0.5779 0.6042 3,239,261 +0.01(+0.95%)
Jul 29, 2003 0.5963 0.6061 0.5858 0.5985 1,249,108 +0.00(+0.48%)
Jul 28, 2003 0.6001 0.6048 0.5836 0.5957 1,365,598 -0.01(-0.90%)
Jul 25, 2003 0.5966 0.6169 0.5938 0.6010 1,447,000 -0.00(-0.11%)
Jul 24, 2003 0.5792 0.6248 0.5792 0.6017 2,534,707 +0.03(+5.03%)
Jul 23, 2003 0.5573 0.5795 0.5466 0.5729 3,056,807 +0.03(+4.93%)
Jul 22, 2003 0.5596 0.5596 0.5263 0.5459 3,792,237 -0.01(-2.43%)
Jul 21, 2003 0.5833 0.5915 0.5596 0.5596 1,694,015 -0.02(-4.07%)
Jul 18, 2003 0.5827 0.5934 0.5763 0.5833 1,044,198 +0.01(+1.04%)
Jul 17, 2003 0.6033 0.6099 0.5773 0.5773 1,157,881 -0.03(-4.56%)
Jul 16, 2003 0.6099 0.6172 0.6039 0.6048 895,428 -0.00(-0.31%)
Jul 15, 2003 0.6080 0.6134 0.6001 0.6067 2,002,784 +0.01(+1.59%)
Jul 14, 2003 0.6020 0.6080 0.5922 0.5972 1,319,283 -0.00(-0.21%)
Jul 11, 2003 0.5906 0.6001 0.5906 0.5985 655,431 +0.01(+1.61%)
Jul 10, 2003 0.6001 0.6029 0.5811 0.5890 1,650,507 -0.01(-1.95%)
Jul 09, 2003 0.6102 0.6102 0.5953 0.6007 1,316,476 -0.01(-1.56%)
Jul 08, 2003 0.6048 0.6191 0.6010 0.6102 1,230,863 +0.01(+0.94%)
Jul 07, 2003 0.5963 0.6080 0.5963 0.6045 943,147 +0.01(+1.38%)
Jul 03, 2003 0.6023 0.6080 0.5957 0.5963 649,817 -0.01(-1.72%)
Jul 02, 2003 0.5966 0.6128 0.5966 0.6067 2,492,603 +0.01(+1.70%)
Jul 01, 2003 0.5985 0.6017 0.5836 0.5966 2,421,024 -0.00(-0.05%)
Jun 30, 2003 0.5779 0.6204 0.5773 0.5969 4,628,718 -0.01(-1.31%)
Jun 27, 2003 0.5985 0.6207 0.5985 0.6048 1,698,226 +0.00(+0.74%)
Jun 26, 2003 0.5820 0.6080 0.5805 0.6004 2,115,063 +0.02(+3.16%)
Jun 25, 2003 0.5957 0.6033 0.5767 0.5820 1,105,952 -0.02(-2.55%)
Jun 24, 2003 0.5779 0.6007 0.5779 0.5972 1,720,682 +0.02(+3.06%)
Jun 23, 2003 0.6017 0.6048 0.5773 0.5795 2,374,709 -0.04(-6.15%)
Jun 20, 2003 0.6223 0.6406 0.6128 0.6175 2,877,160 -0.00(-0.46%)
Jun 19, 2003 0.6292 0.6523 0.6204 0.6204 2,624,531 -0.01(-1.71%)
Jun 18, 2003 0.6017 0.6333 0.5896 0.6311 3,522,766 +0.04(+6.52%)
Jun 17, 2003 0.5938 0.5966 0.5776 0.5925 2,008,398 +0.00(+0.05%)
Jun 16, 2003 0.6033 0.6118 0.5833 0.5922 2,635,759 -0.02(-2.60%)
Jun 13, 2003 0.6226 0.6245 0.6023 0.6080 1,117,180 -0.02(-2.69%)
Jun 12, 2003 0.6242 0.6321 0.6156 0.6248 954,375 +0.00(+0.61%)
Jun 11, 2003 0.6207 0.6238 0.6105 0.6210 1,232,266 +0.01(+1.34%)
Jun 10, 2003 0.5858 0.6194 0.5858 0.6128 1,466,649 +0.01(+2.38%)
Jun 09, 2003 0.5843 0.6048 0.5843 0.5985 1,703,840 -0.02(-3.82%)
Jun 06, 2003 0.6413 0.6447 0.6150 0.6223 1,825,943 -0.02(-2.48%)
Jun 05, 2003 0.6365 0.6422 0.6302 0.6381 1,626,648 -0.00(-0.74%)
Jun 04, 2003 0.6365 0.6514 0.6365 0.6428 967,006 +0.01(+1.05%)
Jun 03, 2003 0.6492 0.6495 0.6321 0.6362 1,448,404 -0.00(-0.05%)
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.