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

Ameris Bancorp (NQ: ABCB )

50.45 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 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, 2004 11.30 11.36 11.03 11.36 17,260 +0.13(+1.12%)
Mar 30, 2004 11.11 11.34 11.08 11.23 12,249 -0.01(-0.05%)
Mar 29, 2004 10.94 11.36 10.94 11.24 21,019 +0.04(+0.32%)
Mar 26, 2004 11.36 11.36 11.09 11.20 7,934 -0.10(-0.85%)
Mar 25, 2004 11.21 11.36 11.13 11.30 19,627 +0.14(+1.29%)
Mar 24, 2004 11.03 11.30 11.03 11.15 9,465 +0.07(+0.65%)
Mar 23, 2004 11.02 11.30 11.02 11.08 11,553 +0.07(+0.65%)
Mar 22, 2004 11.22 11.22 10.95 11.01 17,956 -0.11(-1.02%)
Mar 19, 2004 11.37 11.37 11.11 11.12 21,576 -0.10(-0.91%)
Mar 18, 2004 11.26 11.34 11.08 11.22 11,692 -0.18(-1.57%)
Mar 17, 2004 11.28 11.40 11.28 11.40 11,553 +0.07(+0.58%)
Mar 16, 2004 11.13 11.36 11.09 11.34 11,275 +0.17(+1.55%)
Mar 15, 2004 11.25 11.43 11.15 11.16 25,752 -0.26(-2.25%)
Mar 12, 2004 11.09 11.42 11.09 11.42 19,348 +0.31(+2.75%)
Mar 11, 2004 11.30 11.42 11.12 11.12 15,868 -0.19(-1.64%)
Mar 10, 2004 11.36 11.42 11.26 11.30 19,905 -0.15(-1.31%)
Mar 09, 2004 11.46 11.54 11.37 11.45 22,272 +0.01(+0.10%)
Mar 08, 2004 11.37 11.52 11.29 11.44 20,601 -0.10(-0.83%)
Mar 05, 2004 11.64 11.90 11.50 11.54 40,089 -0.05(-0.41%)
Mar 04, 2004 11.35 11.58 11.22 11.58 29,510 +0.14(+1.26%)
Mar 03, 2004 11.27 11.52 11.22 11.44 12,110 +0.16(+1.37%)
Mar 02, 2004 11.37 11.40 11.28 11.29 13,502 -0.11(-0.99%)
Mar 01, 2004 11.31 11.43 11.31 11.40 13,641 +0.01(+0.05%)
Feb 27, 2004 11.40 11.44 11.27 11.39 43,152 +0.02(+0.16%)
Feb 26, 2004 11.40 11.42 11.37 11.37 53,592 +0.05(+0.42%)
Feb 25, 2004 11.40 11.43 11.26 11.33 12,945 -0.07(-0.58%)
Feb 24, 2004 11.24 11.43 11.24 11.39 5,150 +0.08(+0.74%)
Feb 23, 2004 11.08 11.31 11.08 11.31 9,187 +0.20(+1.83%)
Feb 20, 2004 11.08 11.31 11.08 11.11 9,604 +0.03(+0.27%)
Feb 19, 2004 11.29 11.43 11.08 11.08 13,780 -0.29(-2.53%)
Feb 18, 2004 11.37 11.40 11.29 11.36 28,257 -0.01(-0.10%)
Feb 17, 2004 11.39 11.39 11.08 11.37 13,641 +0.30(+2.70%)
Feb 13, 2004 11.85 11.85 11.08 11.08 21,576 -0.69(-5.90%)
Feb 12, 2004 11.76 11.82 11.68 11.77 12,945 +0.07(+0.61%)
Feb 11, 2004 11.54 11.72 11.54 11.70 20,044 +0.07(+0.57%)
Feb 10, 2004 11.41 11.73 11.41 11.63 12,528 +0.00(+0.00%)
Feb 09, 2004 11.70 11.72 11.40 11.63 7,377 +0.28(+2.43%)
Feb 06, 2004 11.01 11.55 10.92 11.36 12,667 +0.40(+3.60%)
Feb 05, 2004 11.00 11.00 10.85 10.96 20,462 +0.18(+1.67%)
Feb 04, 2004 11.31 11.31 10.78 10.78 16,564 -0.35(-3.17%)
Feb 03, 2004 11.27 11.27 11.11 11.13 12,388 +0.08(+0.70%)
Feb 02, 2004 11.31 11.31 10.97 11.06 11,971 -0.02(-0.22%)
Jan 30, 2004 11.08 11.19 10.79 11.08 30,345 +0.07(+0.60%)
Jan 29, 2004 11.08 11.08 10.76 11.02 33,129 +0.19(+1.71%)
Jan 28, 2004 11.08 11.08 10.79 10.83 35,913 -0.08(-0.77%)
Jan 27, 2004 10.84 11.08 10.84 10.91 32,572 -0.13(-1.14%)
Jan 26, 2004 11.05 11.07 10.81 11.04 38,141 +0.02(+0.22%)
Jan 23, 2004 10.84 11.02 10.81 11.02 28,814 +0.17(+1.60%)
Jan 22, 2004 10.82 10.99 10.82 10.84 31,180 -0.09(-0.82%)
Jan 21, 2004 10.78 10.96 10.67 10.93 50,529 +0.17(+1.61%)
Jan 20, 2004 10.51 10.78 10.40 10.76 16,425 +0.34(+3.22%)
Jan 16, 2004 10.27 10.58 10.27 10.42 33,408 -0.04(-0.40%)
Jan 15, 2004 10.57 10.57 10.42 10.46 32,535 +0.07(+0.69%)
Jan 14, 2004 10.43 10.57 10.24 10.39 55,236 +0.05(+0.52%)
Jan 13, 2004 10.02 10.34 10.02 10.34 22,886 +0.01(+0.12%)
Jan 12, 2004 10.22 10.33 10.02 10.33 11,676 +0.39(+3.92%)
Jan 09, 2004 10.18 10.32 9.938 9.938 74,710 -0.24(-2.35%)
Jan 08, 2004 10.04 10.28 10.04 10.18 13,133 +0.08(+0.77%)
Jan 07, 2004 10.15 10.15 9.968 10.10 3,340 +0.13(+1.25%)
Jan 06, 2004 10.08 10.17 9.854 9.974 10,022 +0.06(+0.61%)
Jan 05, 2004 9.956 9.962 9.561 9.914 8,352 +0.16(+1.66%)
Jan 02, 2004 9.644 9.752 9.501 9.752 15,590 +0.11(+1.18%)
Dec 31, 2003 9.884 9.884 9.549 9.638 12,249 -0.41(-4.11%)
Dec 30, 2003 9.878 10.11 9.878 10.05 6,000 -0.01(-0.06%)
Dec 29, 2003 9.992 10.11 9.878 10.06 7,973 +0.19(+1.88%)
Dec 26, 2003 9.800 9.872 9.800 9.872 929 +0.02(+0.25%)
Dec 24, 2003 9.782 9.848 9.782 9.847 1,224 -0.03(-0.31%)
Dec 23, 2003 10.02 10.02 9.758 9.878 2,878 +0.01(+0.12%)
Dec 22, 2003 9.692 9.871 9.692 9.866 1,813 -0.06(-0.60%)
Dec 19, 2003 10.23 10.36 9.728 9.926 9,717 -0.09(-0.90%)
Dec 18, 2003 10.12 10.18 9.998 10.02 9,927 -0.16(-1.58%)
Dec 17, 2003 10.33 10.33 9.998 10.18 8,677 -0.09(-0.87%)
Dec 16, 2003 9.848 10.28 9.590 10.27 16,889 +0.53(+5.47%)
Dec 15, 2003 10.19 10.27 9.626 9.734 15,370 -0.45(-4.47%)
Dec 12, 2003 10.03 10.26 9.968 10.19 22,043 -0.02(-0.18%)
Dec 11, 2003 9.752 10.21 9.872 10.21 17,653 +0.46(+4.67%)
Dec 10, 2003 9.824 9.824 9.734 9.752 12,255 -0.17(-1.75%)
Dec 09, 2003 10.05 10.20 9.890 9.926 20,317 -0.20(-2.01%)
Dec 08, 2003 9.788 10.14 9.728 10.13 11,044 +0.34(+3.42%)
Dec 05, 2003 10.03 9.962 9.824 9.794 13,019 -0.23(-2.33%)
Dec 04, 2003 10.01 10.18 9.722 10.03 21,205 +0.07(+0.72%)
Dec 03, 2003 10.03 10.20 9.944 9.956 9,436 -0.12(-1.19%)
Dec 02, 2003 10.20 10.21 9.914 10.08 8,919 -0.11(-1.12%)
Dec 01, 2003 10.18 10.21 10.08 10.19 6,369 +0.12(+1.19%)
Nov 28, 2003 9.995 10.17 9.995 10.07 764 -0.04(-0.41%)
Nov 26, 2003 10.21 10.24 9.824 10.11 12,757 +0.02(+0.17%)
Nov 25, 2003 10.11 10.22 10.09 10.09 14,188 -0.10(-0.99%)
Nov 24, 2003 9.908 10.28 9.908 10.19 33,294 +0.20(+2.03%)
Nov 21, 2003 9.992 10.11 9.920 9.992 6,872 +0.00(+0.00%)
Nov 20, 2003 10.06 10.17 9.800 9.992 9,050 -0.08(-0.83%)
Nov 19, 2003 9.644 10.08 9.596 10.08 6,915 +0.46(+4.80%)
Nov 18, 2003 9.902 9.950 9.614 9.614 9,131 -0.20(-2.07%)
Nov 17, 2003 9.884 9.932 9.525 9.818 15,502 -0.07(-0.67%)
Nov 14, 2003 10.21 10.24 9.884 9.884 14,898 -0.32(-3.17%)
Nov 13, 2003 10.18 10.21 10.08 10.21 10,541 +0.02(+0.18%)
Nov 12, 2003 9.866 10.22 9.866 10.19 28,818 +0.43(+4.35%)
Nov 11, 2003 9.884 9.884 9.764 9.764 2,465 -0.12(-1.21%)
Nov 10, 2003 10.06 10.06 9.884 9.884 11,090 -0.10(-1.02%)
Nov 07, 2003 10.20 10.29 9.986 9.986 23,879 -0.22(-2.11%)
Nov 06, 2003 10.06 10.22 9.914 10.20 12,432 +0.02(+0.23%)
Nov 05, 2003 10.09 10.21 10.09 10.18 12,290 +0.04(+0.35%)
Nov 04, 2003 10.22 10.23 10.14 10.14 18,462 -0.04(-0.35%)
Nov 03, 2003 10.24 10.46 9.944 10.18 14,514 +0.10(+1.01%)
Oct 31, 2003 10.29 10.30 10.07 10.08 5,568 -0.19(-1.87%)
Oct 30, 2003 10.27 10.27 10.16 10.27 7,514 +0.00(+0.00%)
Oct 29, 2003 10.39 10.49 10.14 10.27 21,297 -0.14(-1.32%)
Oct 28, 2003 9.659 10.40 9.659 10.40 19,616 +0.67(+6.83%)
Oct 27, 2003 9.632 9.740 9.626 9.740 12,388 +0.16(+1.68%)
Oct 24, 2003 9.746 9.746 9.578 9.578 11,832 -0.19(-1.91%)
Oct 23, 2003 9.830 10.06 9.704 9.765 8,212 -0.07(-0.67%)
Oct 22, 2003 9.884 9.884 9.758 9.831 15,451 -0.17(-1.72%)
Oct 21, 2003 9.788 10.00 9.788 10.00 3,201 +0.13(+1.33%)
Oct 20, 2003 10.05 10.05 9.788 9.872 4,872 +0.04(+0.43%)
Oct 17, 2003 10.28 10.28 9.824 9.830 7,323 -0.47(-4.53%)
Oct 16, 2003 10.15 10.30 10.27 10.30 4,454 +0.15(+1.47%)
Oct 15, 2003 10.28 10.30 10.15 10.15 6,044 -0.14(-1.34%)
Oct 14, 2003 10.24 10.37 10.16 10.28 34,661 +0.08(+0.76%)
Oct 13, 2003 10.21 10.22 10.16 10.21 7,842 +0.04(+0.35%)
Oct 10, 2003 10.13 10.18 10.01 10.17 16,485 +0.04(+0.35%)
Oct 09, 2003 10.13 10.23 10.06 10.14 10,085 +0.10(+1.01%)
Oct 08, 2003 10.18 10.24 10.02 10.03 25,614 -0.17(-1.64%)
Oct 07, 2003 10.24 10.24 9.986 10.20 34,521 -0.04(-0.35%)
Oct 06, 2003 10.21 10.24 10.06 10.24 9,542 +0.02(+0.23%)
Oct 03, 2003 10.24 10.24 10.04 10.21 11,116 -0.02(-0.23%)
Oct 02, 2003 10.23 10.24 9.998 10.24 4,454 +0.04(+0.35%)
Oct 01, 2003 9.417 10.20 9.417 10.20 10,847 +0.86(+9.23%)
Sep 30, 2003 9.375 9.513 9.339 9.339 10,300 -0.24(-2.50%)
Sep 29, 2003 9.555 9.596 9.129 9.578 14,410 +0.13(+1.33%)
Sep 26, 2003 9.695 9.722 9.429 9.453 19,818 -0.20(-2.11%)
Sep 25, 2003 10.15 10.18 9.650 9.656 18,721 -0.53(-5.22%)
Sep 24, 2003 9.950 10.21 9.986 10.19 17,537 +0.24(+2.40%)
Sep 23, 2003 10.06 10.15 9.908 9.950 9,860 -0.22(-2.12%)
Sep 22, 2003 10.03 10.28 10.00 10.17 7,516 -0.02(-0.18%)
Sep 19, 2003 10.41 10.42 10.03 10.18 8,769 +0.02(+0.24%)
Sep 18, 2003 10.40 10.40 10.06 10.16 12,981 +0.08(+0.83%)
Sep 17, 2003 10.11 10.33 10.08 10.08 6,134 -0.22(-2.09%)
Sep 16, 2003 10.12 10.29 10.12 10.29 7,100 +0.20(+1.96%)
Sep 15, 2003 10.07 10.30 10.07 10.09 7,934 -0.20(-1.92%)
Sep 12, 2003 10.06 10.30 10.06 10.29 6,124 +0.18(+1.78%)
Sep 11, 2003 9.980 10.12 9.980 10.11 9,048 +0.14(+1.44%)
Sep 10, 2003 9.926 10.09 9.926 9.968 12,249 +0.00(+0.00%)
Sep 09, 2003 10.24 10.24 9.812 9.968 20,323 -0.30(-2.92%)
Sep 08, 2003 10.26 10.40 10.18 10.27 6,542 +0.09(+0.88%)
Sep 05, 2003 10.27 10.48 10.27 10.18 6,588 -0.10(-0.93%)
Sep 04, 2003 10.57 10.57 10.27 10.27 22,828 -0.26(-2.44%)
Sep 03, 2003 10.37 10.55 10.37 10.53 22,550 +0.16(+1.56%)
Sep 02, 2003 10.17 10.46 10.04 10.37 13,502 +0.25(+2.42%)
Aug 29, 2003 9.992 10.18 9.962 10.12 5,150 +0.30(+3.04%)
Aug 28, 2003 9.818 10.03 9.818 9.825 6,960 -0.16(-1.55%)
Aug 27, 2003 9.728 9.986 9.728 9.980 6,960 +0.23(+2.40%)
Aug 26, 2003 9.770 9.920 9.728 9.746 17,956 -0.11(-1.09%)
Aug 25, 2003 10.20 10.20 9.764 9.854 26,169 -0.23(-2.31%)
Aug 22, 2003 10.18 10.33 9.938 10.09 11,971 -0.15(-1.46%)
Aug 21, 2003 9.878 10.24 9.818 10.24 9,883 +0.42(+4.27%)
Aug 20, 2003 9.878 9.878 9.728 9.818 30,206 -0.06(-0.61%)
Aug 19, 2003 9.878 9.878 9.668 9.878 15,172 +0.18(+1.85%)
Aug 18, 2003 9.608 9.842 9.560 9.698 11,414 +0.15(+1.57%)
Aug 15, 2003 9.578 9.608 9.471 9.549 12,388 +0.00(+0.00%)
Aug 14, 2003 9.489 9.549 9.489 9.549 9,883 +0.06(+0.63%)
Aug 13, 2003 9.578 9.578 9.489 9.489 4,315 -0.09(-0.94%)
Aug 12, 2003 9.273 9.578 9.243 9.578 9,604 +0.31(+3.29%)
Aug 11, 2003 9.291 9.351 9.189 9.273 48,859 +0.02(+0.26%)
Aug 08, 2003 9.195 9.309 9.195 9.249 4,732 +0.00(+0.00%)
Aug 07, 2003 9.279 9.315 9.189 9.249 16,286 -0.06(-0.64%)
Aug 06, 2003 9.309 9.423 9.285 9.309 11,414 -0.05(-0.58%)
Aug 05, 2003 9.578 9.578 9.363 9.363 9,465 -0.10(-1.01%)
Aug 04, 2003 9.543 9.549 9.309 9.459 8,630 -0.05(-0.50%)
Aug 01, 2003 9.447 9.578 9.279 9.507 14,198 +0.04(+0.38%)
Jul 31, 2003 9.261 9.477 9.261 9.471 20,044 +0.13(+1.41%)
Jul 30, 2003 9.339 9.369 9.183 9.339 33,965 +0.03(+0.32%)
Jul 29, 2003 9.369 9.375 9.225 9.309 10,996 -0.01(-0.13%)
Jul 28, 2003 9.339 9.369 9.189 9.321 17,956 -0.02(-0.19%)
Jul 25, 2003 9.333 9.339 9.279 9.338 36,749 +0.03(+0.32%)
Jul 24, 2003 9.249 9.333 9.070 9.309 11,971 -0.03(-0.32%)
Jul 23, 2003 9.363 9.363 9.231 9.339 20,323 +0.06(+0.64%)
Jul 22, 2003 9.267 9.279 9.040 9.279 6,960 +0.29(+3.20%)
Jul 21, 2003 9.267 9.279 8.950 8.992 22,550 -0.17(-1.83%)
Jul 18, 2003 9.136 9.255 9.058 9.159 14,059 +0.03(+0.33%)
Jul 17, 2003 9.369 9.369 9.076 9.129 17,678 -0.23(-2.43%)
Jul 16, 2003 9.282 9.369 9.273 9.357 13,224 -0.01(-0.13%)
Jul 15, 2003 9.303 9.369 9.303 9.369 12,667 +0.00(+0.00%)
Jul 14, 2003 9.423 9.423 9.261 9.369 21,436 -0.06(-0.63%)
Jul 11, 2003 9.279 9.429 9.100 9.429 23,524 +0.33(+3.62%)
Jul 10, 2003 9.638 9.668 8.998 9.100 15,729 -0.45(-4.70%)
Jul 09, 2003 9.477 9.668 9.459 9.549 28,257 -0.07(-0.68%)
Jul 08, 2003 9.585 9.842 9.399 9.614 34,521 +0.19(+1.97%)
Jul 07, 2003 9.052 9.578 9.028 9.428 24,220 +0.47(+5.20%)
Jul 03, 2003 8.866 8.968 8.830 8.962 5,011 +0.10(+1.08%)
Jul 02, 2003 8.980 9.028 8.603 8.866 11,832 -0.13(-1.40%)
Jul 01, 2003 8.950 8.992 8.591 8.992 8,212 +0.41(+4.82%)
Jun 30, 2003 8.513 8.758 8.537 8.579 41,949 +0.07(+0.77%)
Jun 27, 2003 8.357 8.788 8.357 8.513 9,744 +0.07(+0.77%)
Jun 26, 2003 8.531 8.531 8.381 8.448 6,124 +0.06(+0.72%)
Jun 25, 2003 8.531 8.603 8.381 8.387 7,516 -0.17(-2.03%)
Jun 24, 2003 8.357 8.585 8.357 8.561 13,920 +0.21(+2.51%)
Jun 23, 2003 8.441 8.585 8.231 8.351 18,792 -0.27(-3.19%)
Jun 20, 2003 8.836 8.926 8.453 8.626 11,692 -0.02(-0.21%)
Jun 19, 2003 8.782 8.968 8.645 8.645 13,084 -0.15(-1.70%)
Jun 18, 2003 8.663 8.818 8.663 8.794 5,150 -0.02(-0.27%)
Jun 17, 2003 8.669 8.818 8.657 8.818 10,857 +0.17(+1.94%)
Jun 16, 2003 8.381 8.651 8.381 8.651 20,740 +0.28(+3.29%)
Jun 13, 2003 8.231 8.507 8.231 8.375 35,496 -0.04(-0.43%)
Jun 12, 2003 8.525 8.525 8.393 8.411 19,488 -0.08(-0.92%)
Jun 11, 2003 8.531 8.543 8.453 8.489 10,857 -0.24(-2.74%)
Jun 10, 2003 8.429 8.836 8.429 8.728 15,312 +0.35(+4.14%)
Jun 09, 2003 8.531 8.531 8.381 8.381 5,011 -0.10(-1.13%)
Jun 06, 2003 8.465 8.561 8.465 8.477 6,542 +0.01(+0.07%)
Jun 05, 2003 8.555 8.555 8.465 8.471 6,124 -0.07(-0.77%)
Jun 04, 2003 8.555 8.555 8.507 8.537 12,667 -0.02(-0.21%)
Jun 03, 2003 8.459 8.621 8.459 8.555 5,289 +0.10(+1.13%)
Jun 02, 2003 8.830 8.830 8.441 8.459 7,377 +0.03(+0.36%)
May 30, 2003 8.812 8.818 8.429 8.429 15,172 -0.09(-1.06%)
May 29, 2003 8.525 8.770 8.465 8.519 17,678 +0.08(+0.93%)
May 28, 2003 8.531 8.752 8.231 8.441 20,323 -0.09(-1.05%)
May 27, 2003 8.345 8.531 8.339 8.531 6,264 +0.25(+3.03%)
May 23, 2003 8.279 8.351 8.255 8.280 12,528 -0.02(-0.28%)
May 22, 2003 8.231 8.303 8.231 8.303 9,604 +0.07(+0.87%)
May 21, 2003 8.261 8.315 8.136 8.231 31,876 +0.02(+0.29%)
May 20, 2003 8.351 8.375 8.202 8.208 46,771 -0.16(-1.93%)
May 19, 2003 8.471 8.489 8.321 8.369 8,769 -0.01(-0.14%)
May 16, 2003 8.740 8.740 8.291 8.381 15,312 -0.11(-1.34%)
May 15, 2003 8.471 8.621 8.273 8.495 20,323 +0.14(+1.65%)
May 14, 2003 8.465 8.525 8.357 8.357 7,934 -0.11(-1.27%)
May 13, 2003 8.453 8.465 8.351 8.465 6,681 +0.07(+0.78%)
May 12, 2003 8.489 8.615 8.351 8.399 13,363 -0.03(-0.35%)
May 09, 2003 8.489 8.609 8.375 8.429 29,510 +0.01(+0.14%)
May 08, 2003 8.621 8.621 8.393 8.417 10,857 -0.21(-2.43%)
May 07, 2003 8.770 8.770 8.579 8.627 7,099 +0.08(+0.91%)
May 06, 2003 8.680 8.680 8.387 8.549 27,004 -0.08(-0.90%)
May 05, 2003 8.615 8.698 8.615 8.627 19,766 +0.01(+0.14%)
May 02, 2003 8.495 8.752 8.483 8.615 33,129 +0.17(+1.99%)
May 01, 2003 8.441 8.489 8.441 8.447 9,604 +0.02(+0.28%)
Apr 30, 2003 8.435 8.441 8.351 8.423 11,971 +0.05(+0.64%)
Apr 29, 2003 8.297 8.369 8.291 8.369 18,652 +0.04(+0.50%)
Apr 28, 2003 8.267 8.351 8.231 8.327 28,953 +0.07(+0.80%)
Apr 25, 2003 8.267 8.267 8.261 8.261 9,465 -0.01(-0.14%)
Apr 24, 2003 8.285 8.291 8.231 8.273 9,326 +0.02(+0.29%)
Apr 23, 2003 8.231 8.321 8.231 8.249 25,612 -0.02(-0.22%)
Apr 22, 2003 8.190 8.285 8.190 8.267 17,260 +0.04(+0.51%)
Apr 21, 2003 8.190 8.273 8.190 8.226 10,022 +0.02(+0.29%)
Apr 17, 2003 8.291 8.291 8.172 8.202 8,908 +0.01(+0.15%)
Apr 16, 2003 8.208 8.261 8.190 8.190 12,388 -0.01(-0.07%)
Apr 15, 2003 8.184 8.315 8.184 8.196 1,252 -0.13(-1.51%)
Apr 14, 2003 8.297 8.321 8.136 8.321 14,337 +0.03(+0.36%)
Apr 11, 2003 8.411 8.417 8.273 8.291 17,817 +0.00(+0.00%)
Apr 10, 2003 8.309 8.387 8.261 8.291 11,832 +0.10(+1.17%)
Apr 09, 2003 8.273 8.357 8.172 8.196 6,820 -0.05(-0.65%)
Apr 08, 2003 8.261 8.273 8.190 8.249 5,289 +0.10(+1.25%)
Apr 07, 2003 8.285 8.291 8.148 8.148 9,883 +0.00(+0.00%)
Apr 04, 2003 8.231 8.291 8.112 8.148 17,956 -0.07(-0.80%)
Apr 03, 2003 8.339 8.339 8.136 8.214 39,254 -0.11(-1.37%)
Apr 02, 2003 8.255 8.363 8.202 8.327 6,542 +0.07(+0.87%)
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.