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

Cons Water Inc (NQ: CWCO )

28.37 +0.42 (+1.50%)
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 (%)
Apr 30, 2015 9.785 9.793 9.600 9.680 59,098 -0.11(-1.15%)
Apr 29, 2015 9.688 9.793 9.672 9.793 33,863 +0.02(+0.25%)
Apr 28, 2015 9.753 9.769 9.632 9.769 33,192 +0.03(+0.33%)
Apr 27, 2015 9.632 9.753 9.527 9.737 73,739 +0.10(+1.09%)
Apr 24, 2015 9.858 9.874 9.600 9.632 69,453 -0.17(-1.73%)
Apr 23, 2015 9.769 9.914 9.713 9.801 56,467 +0.01(+0.08%)
Apr 22, 2015 9.914 9.914 9.672 9.793 59,340 -0.04(-0.41%)
Apr 21, 2015 9.874 9.914 9.584 9.833 62,287 -0.03(-0.33%)
Apr 20, 2015 9.648 9.930 9.632 9.866 93,262 +0.21(+2.17%)
Apr 17, 2015 9.672 9.890 9.632 9.656 63,918 -0.09(-0.91%)
Apr 16, 2015 9.833 9.833 9.713 9.745 51,303 -0.03(-0.33%)
Apr 15, 2015 9.914 10.04 9.761 9.777 106,111 -0.14(-1.38%)
Apr 14, 2015 9.971 10.04 9.672 9.914 129,044 -0.06(-0.65%)
Apr 13, 2015 9.825 10.02 9.779 9.979 93,670 +0.13(+1.31%)
Apr 10, 2015 9.842 9.906 9.729 9.850 71,540 +0.09(+0.91%)
Apr 09, 2015 9.801 9.914 9.721 9.761 74,999 +0.02(+0.25%)
Apr 08, 2015 10.02 10.02 9.512 9.737 151,886 -0.28(-2.82%)
Apr 07, 2015 9.858 10.13 9.680 10.02 239,906 +0.16(+1.64%)
Apr 06, 2015 9.269 10.24 9.269 9.858 406,519 +0.73(+8.04%)
Apr 02, 2015 8.576 9.124 9.124 9.124 252,474 +0.59(+6.89%)
Apr 01, 2015 8.205 8.552 8.181 8.536 64,627 +0.26(+3.12%)
Mar 31, 2015 7.988 8.278 7.988 8.278 80,827 +0.29(+3.63%)
Mar 30, 2015 7.988 8.044 7.939 7.988 67,654 +0.10(+1.28%)
Mar 27, 2015 7.879 7.940 7.839 7.887 52,597 +0.01(+0.10%)
Mar 26, 2015 7.839 7.935 7.839 7.879 52,149 +0.06(+0.72%)
Mar 25, 2015 7.911 7.943 7.823 7.823 46,238 -0.05(-0.61%)
Mar 24, 2015 7.911 7.951 7.846 7.871 68,754 -0.02(-0.20%)
Mar 23, 2015 7.671 7.959 7.671 7.887 87,259 +0.04(+0.51%)
Mar 20, 2015 8.127 8.127 7.799 7.847 238,394 -0.16(-2.00%)
Mar 19, 2015 8.039 8.135 7.935 8.007 46,136 -0.03(-0.40%)
Mar 18, 2015 7.983 8.111 7.791 8.039 131,713 +0.00(+0.00%)
Mar 17, 2015 7.999 8.071 7.679 8.039 165,050 +0.01(+0.10%)
Mar 16, 2015 8.559 8.855 7.879 8.031 276,505 -0.85(-9.55%)
Mar 13, 2015 8.831 8.935 8.805 8.879 26,169 -0.02(-0.27%)
Mar 12, 2015 8.839 9.019 8.839 8.903 50,791 +0.16(+1.83%)
Mar 11, 2015 9.127 9.191 8.711 8.743 27,905 -0.45(-4.87%)
Mar 10, 2015 9.079 9.191 8.943 9.191 64,971 +0.02(+0.17%)
Mar 09, 2015 8.879 9.183 8.767 9.175 75,208 +0.28(+3.15%)
Mar 06, 2015 8.527 8.911 8.501 8.895 43,380 +0.28(+3.25%)
Mar 05, 2015 8.575 8.687 8.575 8.615 26,239 +0.02(+0.28%)
Mar 04, 2015 8.599 8.623 8.487 8.591 24,997 -0.06(-0.65%)
Mar 03, 2015 8.719 8.759 8.599 8.647 23,608 +0.00(+0.00%)
Mar 02, 2015 8.911 8.911 8.631 8.647 32,244 -0.30(-3.31%)
Feb 27, 2015 8.519 9.095 8.519 8.943 103,816 +0.47(+5.57%)
Feb 26, 2015 8.439 8.567 8.407 8.471 42,151 +0.04(+0.47%)
Feb 25, 2015 8.399 8.439 8.399 8.431 29,525 +0.02(+0.19%)
Feb 24, 2015 8.527 8.527 8.391 8.415 47,027 -0.03(-0.38%)
Feb 23, 2015 8.479 8.495 8.407 8.447 25,585 -0.03(-0.38%)
Feb 20, 2015 8.479 8.527 8.399 8.479 27,787 +0.00(+0.00%)
Feb 19, 2015 8.399 8.527 8.399 8.479 44,956 +0.00(+0.00%)
Feb 18, 2015 8.327 8.479 8.327 8.479 60,145 +0.10(+1.24%)
Feb 17, 2015 8.511 8.551 8.367 8.375 45,651 -0.12(-1.41%)
Feb 13, 2015 8.495 8.495 8.495 8.495 45,381 -0.02(-0.19%)
Feb 12, 2015 8.671 8.679 8.495 8.511 49,859 -0.14(-1.66%)
Feb 11, 2015 8.647 8.663 8.591 8.655 15,987 +0.01(+0.09%)
Feb 10, 2015 8.703 8.775 8.639 8.647 35,279 -0.10(-1.10%)
Feb 09, 2015 8.727 8.791 8.727 8.743 13,993 -0.02(-0.18%)
Feb 06, 2015 8.927 8.935 8.759 8.759 21,171 -0.17(-1.88%)
Feb 05, 2015 8.879 8.975 8.783 8.927 18,082 +0.13(+1.45%)
Feb 04, 2015 8.943 8.959 8.775 8.799 29,611 -0.16(-1.79%)
Feb 03, 2015 8.775 8.959 8.663 8.959 56,783 +0.30(+3.51%)
Feb 02, 2015 8.663 8.727 8.503 8.655 59,535 -0.02(-0.28%)
Jan 30, 2015 8.639 8.679 8.463 8.679 66,778 +0.02(+0.28%)
Jan 29, 2015 8.775 8.887 8.447 8.655 62,469 -0.10(-1.10%)
Jan 28, 2015 8.951 9.059 8.743 8.751 55,327 -0.32(-3.53%)
Jan 27, 2015 8.871 9.111 8.783 9.071 54,306 +0.10(+1.16%)
Jan 26, 2015 8.599 8.967 8.543 8.967 82,957 +0.34(+3.89%)
Jan 23, 2015 8.575 8.799 8.431 8.631 82,616 -0.11(-1.28%)
Jan 22, 2015 8.647 8.839 8.647 8.743 43,990 +0.08(+0.92%)
Jan 21, 2015 8.511 8.739 8.511 8.663 24,883 +0.15(+1.79%)
Jan 20, 2015 8.503 8.543 8.367 8.511 26,429 +0.08(+0.95%)
Jan 16, 2015 8.471 8.575 8.391 8.431 37,653 +0.03(+0.38%)
Jan 15, 2015 8.631 8.631 8.319 8.399 29,755 -0.19(-2.23%)
Jan 14, 2015 8.391 8.631 8.263 8.591 48,712 +0.18(+2.19%)
Jan 13, 2015 8.543 8.599 8.271 8.407 63,563 -0.01(-0.10%)
Jan 12, 2015 8.671 8.671 8.407 8.415 54,783 -0.29(-3.31%)
Jan 09, 2015 8.975 8.975 8.663 8.703 52,518 -0.21(-2.33%)
Jan 08, 2015 8.999 8.999 8.863 8.911 58,760 -0.01(-0.09%)
Jan 07, 2015 8.863 8.971 8.791 8.919 54,504 +0.14(+1.55%)
Jan 06, 2015 8.663 8.799 8.647 8.783 72,118 +0.11(+1.29%)
Jan 05, 2015 8.639 8.791 8.559 8.671 81,518 -0.05(-0.55%)
Jan 02, 2015 8.511 8.759 8.511 8.719 51,656 +0.18(+2.06%)
Dec 31, 2014 8.519 8.543 8.543 8.543 63,758 +0.00(+0.00%)
Dec 30, 2014 8.439 8.575 8.423 8.543 55,912 +0.03(+0.38%)
Dec 29, 2014 8.343 8.559 8.327 8.511 78,004 +0.19(+2.26%)
Dec 26, 2014 8.521 8.577 8.283 8.323 59,975 -0.15(-1.78%)
Dec 24, 2014 8.537 8.474 8.474 8.474 99,727 -0.06(-0.65%)
Dec 23, 2014 8.275 8.625 8.156 8.529 152,265 +0.29(+3.47%)
Dec 22, 2014 7.799 8.267 7.743 8.243 173,030 +0.52(+6.79%)
Dec 19, 2014 7.886 8.204 7.664 7.719 1,243,858 -0.09(-1.12%)
Dec 18, 2014 7.830 7.989 7.648 7.807 204,486 +0.09(+1.13%)
Dec 17, 2014 7.958 8.003 7.624 7.719 213,464 -0.21(-2.70%)
Dec 16, 2014 7.306 7.973 6.679 7.934 513,176 +0.52(+7.07%)
Dec 15, 2014 7.973 8.069 7.386 7.410 249,933 -0.52(-6.61%)
Dec 12, 2014 8.307 8.307 7.934 7.934 170,020 -0.39(-4.68%)
Dec 11, 2014 8.140 8.442 8.101 8.323 61,717 +0.21(+2.54%)
Dec 10, 2014 8.442 8.442 8.116 8.116 102,407 -0.33(-3.86%)
Dec 09, 2014 8.299 8.545 8.140 8.442 78,144 +0.12(+1.43%)
Dec 08, 2014 8.696 8.828 8.228 8.323 116,077 -0.26(-3.05%)
Dec 05, 2014 8.688 8.871 8.577 8.585 95,890 -0.31(-3.48%)
Dec 04, 2014 8.879 8.926 8.434 8.895 101,703 -0.02(-0.27%)
Dec 03, 2014 9.530 9.731 8.839 8.919 190,775 -0.64(-6.65%)
Dec 02, 2014 9.792 9.919 9.546 9.554 80,963 -0.31(-3.14%)
Dec 01, 2014 9.736 9.911 9.689 9.864 57,497 +0.13(+1.31%)
Nov 28, 2014 9.768 9.848 9.729 9.736 27,601 -0.03(-0.33%)
Nov 26, 2014 9.729 9.768 9.768 9.768 12,843 +0.02(+0.16%)
Nov 25, 2014 9.681 9.768 9.538 9.752 43,260 +0.03(+0.33%)
Nov 24, 2014 9.752 9.768 9.586 9.721 32,166 -0.01(-0.08%)
Nov 21, 2014 9.705 9.848 9.594 9.729 48,909 +0.07(+0.74%)
Nov 20, 2014 9.633 9.848 9.633 9.657 64,520 -0.06(-0.65%)
Nov 19, 2014 9.792 9.792 9.570 9.721 53,312 -0.13(-1.29%)
Nov 18, 2014 9.736 9.848 9.689 9.848 26,080 +0.11(+1.14%)
Nov 17, 2014 9.752 9.845 9.640 9.736 41,860 -0.13(-1.29%)
Nov 14, 2014 10.02 10.04 9.832 9.864 56,596 -0.18(-1.82%)
Nov 13, 2014 10.15 10.15 10.01 10.05 52,283 -0.09(-0.86%)
Nov 12, 2014 9.999 10.16 9.887 10.13 45,672 +0.14(+1.35%)
Nov 11, 2014 9.736 10.01 9.609 9.999 28,254 +0.24(+2.44%)
Nov 10, 2014 9.927 9.967 9.649 9.760 50,073 -0.17(-1.68%)
Nov 07, 2014 9.832 9.927 9.729 9.927 48,844 +0.10(+1.01%)
Nov 06, 2014 9.689 9.840 9.689 9.828 29,619 +0.16(+1.68%)
Nov 05, 2014 9.681 9.705 9.514 9.665 26,499 -0.01(-0.08%)
Nov 04, 2014 9.689 9.800 9.538 9.673 57,501 -0.10(-1.06%)
Nov 03, 2014 9.609 9.864 9.371 9.776 69,525 +0.25(+2.67%)
Oct 31, 2014 9.816 9.824 9.522 9.522 50,727 -0.12(-1.24%)
Oct 30, 2014 9.403 9.744 9.355 9.641 59,546 +0.21(+2.27%)
Oct 29, 2014 9.474 9.514 9.324 9.427 72,857 -0.07(-0.75%)
Oct 28, 2014 9.530 9.681 9.474 9.498 42,702 -0.03(-0.33%)
Oct 27, 2014 9.419 9.530 9.498 9.530 42,424 +0.03(+0.33%)
Oct 24, 2014 9.530 9.530 9.387 9.498 29,569 -0.02(-0.17%)
Oct 23, 2014 9.443 9.514 9.331 9.514 31,328 +0.13(+1.35%)
Oct 22, 2014 9.387 9.459 9.276 9.387 47,759 +0.08(+0.85%)
Oct 21, 2014 9.466 9.466 9.276 9.308 65,386 -0.06(-0.59%)
Oct 20, 2014 9.085 9.459 9.085 9.363 37,957 +0.28(+3.06%)
Oct 17, 2014 9.101 9.331 9.038 9.085 91,430 +0.01(+0.09%)
Oct 16, 2014 8.887 9.109 8.887 9.077 38,906 +0.04(+0.44%)
Oct 15, 2014 8.903 9.157 8.839 9.038 55,959 +0.02(+0.18%)
Oct 14, 2014 8.958 9.212 8.958 9.022 45,578 +0.08(+0.89%)
Oct 13, 2014 8.839 9.145 8.815 8.942 55,766 +0.04(+0.45%)
Oct 10, 2014 9.046 9.236 8.847 8.903 44,290 -0.12(-1.32%)
Oct 09, 2014 9.181 9.220 9.022 9.022 29,836 -0.21(-2.32%)
Oct 08, 2014 9.077 9.324 9.061 9.236 61,288 +0.12(+1.31%)
Oct 07, 2014 9.173 9.284 9.101 9.117 33,869 -0.10(-1.03%)
Oct 06, 2014 9.173 9.284 9.133 9.212 55,655 +0.11(+1.22%)
Oct 03, 2014 9.379 9.379 9.101 9.101 67,524 -0.25(-2.72%)
Oct 02, 2014 8.950 9.371 8.950 9.355 45,084 +0.37(+4.06%)
Oct 01, 2014 9.308 9.422 8.903 8.990 106,819 -0.29(-3.08%)
Sep 30, 2014 9.443 9.443 9.244 9.276 47,808 -0.17(-1.77%)
Sep 29, 2014 9.459 9.554 9.347 9.443 43,893 -0.07(-0.71%)
Sep 26, 2014 9.534 9.612 9.439 9.510 57,017 +0.03(+0.33%)
Sep 25, 2014 9.581 9.581 9.447 9.479 66,233 -0.09(-0.99%)
Sep 24, 2014 9.747 9.775 9.510 9.573 66,406 -0.11(-1.14%)
Sep 23, 2014 9.889 9.913 9.621 9.684 54,709 -0.21(-2.08%)
Sep 22, 2014 9.842 9.960 9.747 9.889 87,741 -0.06(-0.63%)
Sep 19, 2014 9.755 9.976 9.715 9.952 268,113 +0.21(+2.19%)
Sep 18, 2014 9.865 9.992 9.629 9.739 82,611 -0.12(-1.20%)
Sep 17, 2014 9.905 10.01 9.763 9.857 59,145 -0.03(-0.32%)
Sep 16, 2014 9.723 9.905 9.605 9.889 67,606 +0.18(+1.87%)
Sep 15, 2014 9.810 9.810 9.629 9.707 75,123 -0.09(-0.97%)
Sep 12, 2014 9.992 10.03 9.613 9.802 105,146 -0.23(-2.32%)
Sep 11, 2014 9.944 10.05 9.747 10.04 73,687 +0.05(+0.51%)
Sep 10, 2014 9.952 10.02 9.764 9.984 143,088 +0.02(+0.16%)
Sep 09, 2014 10.07 10.13 9.879 9.968 77,766 -0.14(-1.41%)
Sep 08, 2014 10.03 10.17 9.984 10.11 74,181 +0.09(+0.87%)
Sep 05, 2014 9.802 10.02 9.747 10.02 88,431 +0.24(+2.46%)
Sep 04, 2014 9.802 9.897 9.802 9.782 58,439 -0.03(-0.32%)
Sep 03, 2014 9.834 9.834 9.660 9.814 96,698 -0.01(-0.12%)
Sep 02, 2014 9.605 9.857 9.550 9.826 104,015 +0.23(+2.38%)
Aug 29, 2014 9.471 9.597 9.597 9.597 99,211 +0.14(+1.50%)
Aug 28, 2014 9.352 9.467 9.344 9.455 42,413 +0.07(+0.76%)
Aug 27, 2014 9.408 9.408 9.234 9.384 85,945 +0.02(+0.17%)
Aug 26, 2014 9.273 9.463 9.242 9.368 69,716 +0.13(+1.45%)
Aug 25, 2014 9.415 9.471 9.171 9.234 95,748 -0.08(-0.85%)
Aug 22, 2014 9.550 9.550 9.321 9.313 87,194 -0.21(-2.24%)
Aug 21, 2014 9.100 9.534 9.100 9.526 116,670 +0.43(+4.68%)
Aug 20, 2014 9.273 9.321 8.681 9.100 209,292 -0.26(-2.78%)
Aug 19, 2014 9.392 9.542 9.273 9.360 130,011 -0.09(-1.00%)
Aug 18, 2014 9.321 9.463 9.179 9.455 156,368 +0.25(+2.74%)
Aug 15, 2014 9.147 9.314 9.147 9.202 130,676 +0.13(+1.39%)
Aug 14, 2014 9.076 9.155 8.997 9.076 140,613 +0.02(+0.17%)
Aug 13, 2014 9.076 9.179 8.966 9.060 105,134 +0.03(+0.35%)
Aug 12, 2014 8.737 9.045 8.532 9.029 156,244 +0.56(+6.62%)
Aug 11, 2014 8.737 8.737 8.397 8.468 79,358 -0.23(-2.63%)
Aug 08, 2014 8.405 8.642 8.336 8.697 155,419 +0.27(+3.18%)
Aug 07, 2014 8.232 8.437 8.208 8.429 96,454 +0.24(+2.89%)
Aug 06, 2014 8.050 8.208 8.050 8.192 59,713 +0.12(+1.47%)
Aug 05, 2014 8.066 8.193 8.050 8.074 44,613 -0.07(-0.87%)
Aug 04, 2014 8.200 8.240 8.066 8.145 90,754 -0.01(-0.10%)
Aug 01, 2014 8.240 8.382 8.129 8.153 78,156 -0.05(-0.58%)
Jul 31, 2014 8.161 8.287 8.153 8.200 75,879 -0.06(-0.76%)
Jul 30, 2014 8.287 8.334 8.176 8.263 83,219 +0.02(+0.19%)
Jul 29, 2014 8.326 8.413 8.200 8.247 118,618 -0.08(-0.95%)
Jul 28, 2014 8.366 8.516 8.192 8.326 133,486 -0.03(-0.38%)
Jul 25, 2014 8.279 8.453 8.255 8.358 124,859 +0.06(+0.67%)
Jul 24, 2014 8.279 8.445 8.240 8.303 174,627 +0.01(+0.10%)
Jul 23, 2014 8.532 8.618 8.232 8.295 187,487 -0.21(-2.41%)
Jul 22, 2014 8.468 8.902 8.421 8.500 291,200 +0.01(+0.09%)
Jul 21, 2014 8.413 8.524 8.309 8.492 108,772 +0.09(+1.13%)
Jul 18, 2014 8.287 8.405 8.255 8.397 118,750 +0.14(+1.72%)
Jul 17, 2014 8.224 8.476 8.224 8.255 154,058 -0.06(-0.66%)
Jul 16, 2014 8.287 8.440 8.263 8.311 262,172 +0.04(+0.48%)
Jul 15, 2014 8.350 8.547 8.247 8.271 190,121 -0.13(-1.50%)
Jul 14, 2014 8.492 8.614 8.366 8.397 133,002 -0.07(-0.84%)
Jul 11, 2014 8.524 8.678 8.303 8.468 240,661 +0.02(+0.28%)
Jul 10, 2014 8.460 8.622 8.413 8.445 145,775 -0.16(-1.83%)
Jul 09, 2014 8.358 8.658 8.358 8.603 160,501 +0.24(+2.83%)
Jul 08, 2014 8.966 9.084 8.303 8.366 368,431 -0.58(-6.53%)
Jul 07, 2014 9.321 9.344 8.942 8.950 107,121 -0.40(-4.30%)
Jul 03, 2014 9.431 9.352 9.352 9.352 90,975 -0.03(-0.34%)
Jul 02, 2014 9.573 9.668 9.352 9.384 189,687 -0.23(-2.38%)
Jul 01, 2014 9.400 9.668 9.376 9.613 255,815 +0.32(+3.48%)
Jun 30, 2014 9.179 9.376 9.013 9.289 204,584 +0.11(+1.20%)
Jun 27, 2014 8.926 9.226 8.879 9.179 2,726,672 +0.20(+2.24%)
Jun 26, 2014 9.079 9.166 8.821 8.977 251,378 -0.06(-0.69%)
Jun 25, 2014 9.017 9.228 8.860 9.040 318,027 +0.02(+0.17%)
Jun 24, 2014 9.283 9.424 8.985 9.024 278,139 -0.20(-2.13%)
Jun 23, 2014 9.652 9.761 9.111 9.220 284,323 -0.38(-4.00%)
Jun 20, 2014 9.268 9.722 9.064 9.605 905,911 +0.40(+4.34%)
Jun 19, 2014 9.307 9.604 9.158 9.205 370,055 -0.03(-0.34%)
Jun 18, 2014 9.032 9.260 8.977 9.236 206,347 +0.24(+2.61%)
Jun 17, 2014 9.009 9.173 8.836 9.001 279,137 -0.05(-0.52%)
Jun 16, 2014 8.617 9.072 8.617 9.048 330,139 +0.45(+5.29%)
Jun 13, 2014 9.087 9.087 8.578 8.593 277,297 -0.40(-4.45%)
Jun 12, 2014 9.017 9.134 8.844 8.993 160,121 -0.02(-0.26%)
Jun 11, 2014 8.805 9.024 8.750 9.017 239,328 +0.11(+1.23%)
Jun 10, 2014 8.483 8.997 8.476 8.907 371,546 +0.64(+7.68%)
Jun 06, 2014 8.523 8.531 8.264 8.272 201,969 -0.24(-2.76%)
Jun 05, 2014 8.366 8.656 8.233 8.507 207,902 +0.20(+2.46%)
Jun 04, 2014 8.382 8.531 8.236 8.303 205,468 -0.09(-1.03%)
Jun 03, 2014 8.664 8.703 8.311 8.389 248,687 -0.28(-3.25%)
Jun 02, 2014 8.444 8.923 8.429 8.672 347,154 +0.68(+8.54%)
May 30, 2014 8.013 8.319 7.919 7.990 186,262 +0.04(+0.49%)
May 29, 2014 8.123 8.135 7.895 7.950 247,210 -0.19(-2.31%)
May 28, 2014 8.358 8.487 8.021 8.139 267,372 -0.30(-3.53%)
May 27, 2014 8.593 8.648 8.350 8.436 167,106 -0.05(-0.55%)
May 23, 2014 8.413 8.483 8.483 8.483 145,652 +0.16(+1.98%)
May 22, 2014 8.029 8.374 7.990 8.319 111,827 +0.36(+4.53%)
May 21, 2014 7.935 8.068 7.817 7.958 196,760 +0.08(+0.99%)
May 20, 2014 8.052 8.107 7.856 7.880 164,545 -0.22(-2.76%)
May 19, 2014 8.131 8.272 8.052 8.103 111,688 -0.04(-0.43%)
May 16, 2014 8.240 8.303 8.052 8.139 138,349 -0.11(-1.33%)
May 15, 2014 8.327 8.444 8.170 8.248 202,453 -0.13(-1.50%)
May 14, 2014 8.742 8.789 8.350 8.374 265,970 -0.38(-4.39%)
May 13, 2014 9.440 9.589 8.742 8.758 437,611 -1.03(-10.50%)
May 12, 2014 9.620 9.840 9.534 9.785 130,588 +0.34(+3.57%)
May 09, 2014 9.315 9.487 9.268 9.448 92,416 +0.15(+1.60%)
May 08, 2014 9.307 9.652 9.268 9.299 99,861 -0.05(-0.59%)
May 07, 2014 9.424 9.534 9.252 9.354 87,834 -0.03(-0.33%)
May 06, 2014 9.526 9.683 9.369 9.385 101,644 -0.17(-1.80%)
May 05, 2014 9.620 9.722 9.479 9.558 75,733 -0.07(-0.73%)
May 02, 2014 10.21 10.21 9.558 9.628 102,362 +0.02(+0.24%)
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.