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

Astronics Cp (NQ: ATRO )

18.20 -0.41 (-2.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Aug 29, 2008 8.696 9.078 8.604 9.000 59,957 +0.21(+2.40%)
Aug 28, 2008 8.748 9.163 8.641 8.789 108,391 +0.05(+0.55%)
Aug 27, 2008 8.656 8.885 8.526 8.741 53,909 +0.03(+0.38%)
Aug 26, 2008 8.581 8.863 8.470 8.707 54,155 +0.19(+2.17%)
Aug 25, 2008 8.867 8.978 8.348 8.522 63,981 -0.40(-4.52%)
Aug 22, 2008 8.869 9.078 8.778 8.926 59,652 +0.09(+1.01%)
Aug 21, 2008 9.134 9.134 8.567 8.837 130,667 -0.28(-3.05%)
Aug 20, 2008 8.378 9.226 8.378 9.115 73,152 +0.39(+4.41%)
Aug 19, 2008 8.800 8.933 8.166 8.730 136,124 -0.07(-0.80%)
Aug 18, 2008 9.100 9.203 8.707 8.800 53,963 -0.33(-3.57%)
Aug 15, 2008 9.204 9.337 8.707 9.126 50,174 +0.01(+0.08%)
Aug 14, 2008 9.056 9.430 8.856 9.119 98,275 -0.05(-0.53%)
Aug 13, 2008 9.671 9.671 8.933 9.167 136,677 -0.37(-3.92%)
Aug 12, 2008 9.111 9.712 8.848 9.541 160,897 +0.52(+5.75%)
Aug 11, 2008 9.256 9.260 9.002 9.022 145,332 -0.14(-1.50%)
Aug 08, 2008 8.752 9.226 8.522 9.159 175,090 +0.29(+3.30%)
Aug 07, 2008 8.822 9.145 8.685 8.867 139,937 -0.01(-0.17%)
Aug 06, 2008 8.574 9.411 8.574 8.882 524,480 -0.13(-1.40%)
Aug 05, 2008 8.433 9.493 8.355 9.008 531,124 +0.66(+7.95%)
Aug 04, 2008 7.533 8.441 7.399 8.344 278,048 +0.83(+11.10%)
Aug 01, 2008 6.947 7.781 6.762 7.511 813,747 +2.10(+38.84%)
Jul 31, 2008 5.562 5.721 5.410 5.410 64,885 -0.29(-5.01%)
Jul 30, 2008 5.573 5.732 5.187 5.695 42,555 +0.07(+1.25%)
Jul 29, 2008 5.625 5.632 5.499 5.625 20,675 +0.03(+0.60%)
Jul 28, 2008 5.602 5.654 5.543 5.591 48,193 +0.07(+1.21%)
Jul 25, 2008 5.387 5.554 5.387 5.525 51,051 +0.26(+4.93%)
Jul 24, 2008 5.458 5.458 5.239 5.265 19,431 -0.20(-3.60%)
Jul 23, 2008 5.349 5.462 5.310 5.462 39,942 +0.18(+3.44%)
Jul 22, 2008 5.102 5.317 5.102 5.280 57,674 +0.03(+0.64%)
Jul 21, 2008 5.250 5.261 5.069 5.247 21,604 -0.07(-1.32%)
Jul 18, 2008 5.187 5.317 4.869 5.317 48,911 +0.13(+2.57%)
Jul 17, 2008 5.184 5.187 4.806 5.184 49,966 +0.18(+3.55%)
Jul 16, 2008 4.687 5.132 4.687 5.006 99,074 +0.30(+6.38%)
Jul 15, 2008 4.821 4.895 4.639 4.706 58,653 -0.09(-1.97%)
Jul 14, 2008 5.095 5.224 4.698 4.800 104,766 -0.20(-4.04%)
Jul 11, 2008 5.135 5.135 4.847 5.002 81,610 -0.14(-2.81%)
Jul 10, 2008 5.073 5.206 4.754 5.147 47,138 +0.04(+0.80%)
Jul 09, 2008 4.887 5.113 4.802 5.106 95,563 +0.26(+5.27%)
Jul 08, 2008 4.702 4.902 4.609 4.850 83,707 +0.12(+2.59%)
Jul 07, 2008 4.758 4.817 4.558 4.728 121,159 -0.09(-1.85%)
Jul 04, 2008 5.002 5.002 4.732 4.817 65,452 +0.00(+0.00%)
Jul 03, 2008 5.002 5.002 4.732 4.817 65,452 -0.21(-4.20%)
Jul 02, 2008 5.113 5.191 5.002 5.028 144,874 -0.21(-4.10%)
Jul 01, 2008 5.154 5.399 5.154 5.243 126,127 +0.09(+1.73%)
Jun 30, 2008 5.576 5.580 5.039 5.154 597,734 -0.43(-7.76%)
Jun 27, 2008 5.662 5.669 5.576 5.588 38,431 -0.13(-2.27%)
Jun 26, 2008 5.854 5.854 5.695 5.717 35,808 -0.04(-0.64%)
Jun 25, 2008 5.851 5.880 5.714 5.754 42,668 -0.01(-0.26%)
Jun 24, 2008 5.799 5.954 5.762 5.769 36,461 -0.04(-0.76%)
Jun 23, 2008 5.862 5.947 5.814 5.814 43,661 -0.12(-2.00%)
Jun 20, 2008 5.847 6.006 5.747 5.932 47,586 -0.03(-0.56%)
Jun 19, 2008 5.891 6.021 5.847 5.966 29,053 +0.09(+1.58%)
Jun 18, 2008 5.988 5.988 5.706 5.873 76,725 -0.07(-1.25%)
Jun 17, 2008 6.003 6.047 5.806 5.947 52,001 -0.07(-1.23%)
Jun 16, 2008 5.966 6.040 5.780 6.021 58,367 +0.02(+0.37%)
Jun 13, 2008 5.825 6.040 5.825 5.999 31,789 +0.12(+2.08%)
Jun 12, 2008 5.987 6.003 5.780 5.877 88,268 -0.09(-1.49%)
Jun 11, 2008 5.940 6.110 5.875 5.966 23,115 +0.07(+1.13%)
Jun 10, 2008 5.914 6.114 5.591 5.899 99,317 -0.21(-3.52%)
Jun 09, 2008 6.432 6.451 6.114 6.114 88,384 -0.30(-4.68%)
Jun 06, 2008 6.488 6.492 6.292 6.414 79,143 -0.16(-2.37%)
Jun 05, 2008 6.599 6.625 6.525 6.569 56,041 +0.04(+0.62%)
Jun 04, 2008 6.425 6.625 6.425 6.529 23,220 +0.02(+0.34%)
Jun 03, 2008 6.477 6.621 6.414 6.506 59,031 -0.06(-0.96%)
Jun 02, 2008 6.540 6.610 6.447 6.569 73,079 +0.11(+1.72%)
May 30, 2008 6.429 6.473 6.373 6.458 53,841 +0.13(+1.99%)
May 29, 2008 6.455 6.455 6.299 6.332 91,890 -0.17(-2.57%)
May 28, 2008 6.217 6.540 6.121 6.499 125,323 +0.22(+3.54%)
May 27, 2008 6.162 6.392 6.143 6.277 147,176 -0.15(-2.36%)
May 26, 2008 6.325 6.447 6.325 6.429 91,498 +0.00(+0.00%)
May 23, 2008 6.325 6.447 6.325 6.429 91,498 +0.04(+0.64%)
May 22, 2008 6.488 6.488 6.318 6.388 76,099 +0.04(+0.58%)
May 21, 2008 6.280 6.484 6.266 6.351 140,240 +0.11(+1.72%)
May 20, 2008 6.299 6.392 6.136 6.243 154,244 -0.06(-1.02%)
May 19, 2008 6.314 6.386 6.299 6.308 106,874 -0.01(-0.10%)
May 16, 2008 6.299 6.340 6.217 6.314 91,979 +0.03(+0.47%)
May 15, 2008 6.147 6.299 6.147 6.284 64,397 +0.11(+1.86%)
May 14, 2008 6.154 6.262 6.117 6.169 65,803 -0.07(-1.07%)
May 13, 2008 6.184 6.266 6.062 6.236 77,348 +0.04(+0.60%)
May 12, 2008 6.077 6.318 6.025 6.199 168,650 +0.14(+2.32%)
May 09, 2008 6.010 6.058 5.891 6.058 96,904 -0.08(-1.33%)
May 08, 2008 6.073 6.173 6.021 6.140 131,576 +0.04(+0.73%)
May 07, 2008 6.336 6.336 6.043 6.095 132,885 -0.21(-3.29%)
May 06, 2008 6.280 6.318 6.121 6.303 152,179 -0.01(-0.18%)
May 05, 2008 6.280 6.429 6.280 6.314 107,117 +0.05(+0.77%)
May 02, 2008 6.436 6.577 6.262 6.266 120,851 -0.13(-1.97%)
May 01, 2008 6.136 6.418 6.114 6.392 473,725 -0.20(-3.09%)
Apr 30, 2008 6.621 6.621 6.488 6.595 48,028 +0.09(+1.42%)
Apr 29, 2008 6.673 6.703 6.410 6.503 45,696 -0.15(-2.23%)
Apr 28, 2008 6.473 6.688 6.392 6.651 111,691 +0.22(+3.40%)
Apr 25, 2008 6.284 6.481 6.262 6.432 122,549 +0.17(+2.78%)
Apr 24, 2008 6.240 6.332 6.192 6.258 67,042 -0.03(-0.41%)
Apr 23, 2008 6.725 6.847 6.229 6.284 215,062 -0.41(-6.14%)
Apr 22, 2008 6.777 6.813 6.595 6.695 94,896 -0.15(-2.17%)
Apr 21, 2008 6.810 6.921 6.777 6.844 80,341 -0.06(-0.86%)
Apr 18, 2008 7.040 7.040 6.821 6.903 83,971 +0.02(+0.32%)
Apr 17, 2008 6.699 6.988 6.673 6.881 165,800 -0.09(-1.28%)
Apr 16, 2008 6.818 7.092 6.799 6.970 92,349 +0.19(+2.79%)
Apr 15, 2008 6.703 6.855 6.688 6.781 69,694 -0.01(-0.22%)
Apr 14, 2008 6.951 6.955 6.677 6.795 118,028 -0.14(-1.98%)
Apr 11, 2008 7.103 7.144 6.833 6.933 85,645 -0.22(-3.06%)
Apr 10, 2008 7.403 7.422 7.066 7.151 144,363 -0.23(-3.06%)
Apr 09, 2008 7.418 7.455 7.225 7.377 93,177 +0.00(+0.00%)
Apr 08, 2008 7.229 7.414 7.044 7.377 120,673 +0.09(+1.22%)
Apr 07, 2008 7.644 7.659 7.188 7.288 170,102 -0.30(-3.91%)
Apr 04, 2008 7.470 7.759 7.114 7.585 219,783 +0.11(+1.49%)
Apr 03, 2008 7.540 7.562 7.325 7.474 56,967 -0.09(-1.13%)
Apr 02, 2008 7.562 7.607 7.377 7.559 91,982 +0.03(+0.39%)
Apr 01, 2008 7.529 7.577 7.318 7.529 186,312 +0.37(+5.18%)
Mar 31, 2008 7.159 7.344 7.122 7.159 54,387 -0.04(-0.57%)
Mar 28, 2008 7.273 7.388 7.133 7.199 81,742 -0.24(-3.19%)
Mar 27, 2008 7.507 7.507 7.244 7.437 73,664 -0.04(-0.55%)
Mar 26, 2008 7.581 7.744 7.318 7.477 141,791 -0.07(-0.93%)
Mar 25, 2008 7.262 7.596 7.229 7.548 181,556 +0.40(+5.65%)
Mar 24, 2008 7.059 7.292 6.884 7.144 102,056 +0.06(+0.89%)
Mar 21, 2008 7.500 7.633 6.981 7.081 126,117 +0.00(+0.00%)
Mar 20, 2008 7.500 7.633 6.981 7.081 126,117 -0.33(-4.45%)
Mar 19, 2008 7.670 7.811 7.285 7.411 153,364 -0.28(-3.61%)
Mar 18, 2008 7.637 7.826 7.322 7.688 192,047 +0.09(+1.17%)
Mar 17, 2008 7.222 7.859 7.051 7.600 116,654 +0.10(+1.33%)
Mar 14, 2008 7.262 7.625 7.225 7.500 203,514 +0.31(+4.33%)
Mar 13, 2008 7.122 7.266 6.903 7.188 154,371 +0.01(+0.21%)
Mar 12, 2008 7.229 7.251 6.673 7.173 107,999 +0.00(+0.05%)
Mar 11, 2008 7.159 7.188 6.688 7.170 195,104 +0.09(+1.31%)
Mar 10, 2008 7.166 7.166 7.022 7.077 251,991 -0.11(-1.60%)
Mar 07, 2008 7.299 7.500 7.088 7.192 140,010 -0.18(-2.46%)
Mar 06, 2008 7.359 7.418 7.336 7.374 210,925 -0.03(-0.35%)
Mar 05, 2008 7.229 7.533 7.214 7.399 195,226 +0.16(+2.20%)
Mar 04, 2008 7.188 7.371 7.070 7.240 439,663 -0.02(-0.31%)
Mar 03, 2008 7.281 7.325 7.114 7.262 192,419 -0.06(-0.76%)
Feb 29, 2008 7.288 7.373 7.173 7.318 356,244 -0.02(-0.30%)
Feb 28, 2008 7.314 7.559 7.207 7.340 293,280 -0.03(-0.45%)
Feb 27, 2008 7.177 7.374 6.896 7.374 797,163 +0.16(+2.16%)
Feb 26, 2008 7.125 7.359 7.114 7.218 331,504 +0.09(+1.25%)
Feb 25, 2008 7.611 7.633 7.070 7.129 349,098 -0.60(-7.77%)
Feb 22, 2008 7.081 7.751 7.077 7.729 210,944 +0.65(+9.16%)
Feb 21, 2008 7.470 7.555 7.010 7.081 434,254 -0.36(-4.78%)
Feb 20, 2008 7.803 7.803 7.411 7.437 363,558 -0.43(-5.42%)
Feb 19, 2008 8.267 8.267 7.792 7.863 394,498 -0.44(-5.27%)
Feb 18, 2008 8.437 8.500 8.007 8.300 376,761 +0.00(+0.00%)
Feb 15, 2008 8.437 8.500 8.007 8.300 376,761 +0.06(+0.76%)
Feb 14, 2008 10.39 10.40 7.974 8.237 2,164,514 -3.84(-31.79%)
Feb 13, 2008 11.63 12.08 11.39 12.08 361,645 +0.59(+5.13%)
Feb 12, 2008 10.94 11.63 10.94 11.49 209,206 +0.74(+6.86%)
Feb 11, 2008 11.08 11.19 10.75 10.75 196,292 -0.33(-2.98%)
Feb 08, 2008 11.55 11.77 11.02 11.08 145,289 -0.52(-4.44%)
Feb 07, 2008 11.69 12.16 11.52 11.59 63,139 -0.29(-2.46%)
Feb 06, 2008 12.29 12.46 11.68 11.89 253,648 -0.40(-3.26%)
Feb 05, 2008 12.35 12.52 12.23 12.29 48,770 -0.17(-1.40%)
Feb 04, 2008 12.36 12.47 11.99 12.46 105,551 +0.15(+1.23%)
Feb 01, 2008 12.35 12.60 11.55 12.31 124,298 +0.16(+1.34%)
Jan 31, 2008 11.57 12.36 11.39 12.15 160,897 +0.39(+3.32%)
Jan 30, 2008 12.52 12.95 11.67 11.76 87,985 -1.05(-8.17%)
Jan 29, 2008 12.88 12.88 12.53 12.80 29,358 -0.07(-0.52%)
Jan 28, 2008 13.17 13.18 12.26 12.87 120,487 -0.04(-0.32%)
Jan 25, 2008 13.55 13.77 12.85 12.91 87,024 -0.35(-2.63%)
Jan 24, 2008 12.78 13.62 12.78 13.26 110,755 +0.59(+4.65%)
Jan 23, 2008 11.58 13.45 11.39 12.67 252,997 +0.76(+6.38%)
Jan 22, 2008 12.73 12.78 11.73 11.91 241,023 -1.71(-12.54%)
Jan 21, 2008 13.47 13.71 12.71 13.62 149,742 +0.00(+0.00%)
Jan 18, 2008 13.47 13.71 12.71 13.62 149,742 +0.36(+2.74%)
Jan 17, 2008 13.23 13.52 13.04 13.25 177,899 +0.02(+0.17%)
Jan 16, 2008 13.41 13.65 12.79 13.23 211,125 -0.41(-3.04%)
Jan 15, 2008 13.95 14.37 13.26 13.65 73,697 -0.50(-3.54%)
Jan 14, 2008 13.75 14.58 13.75 14.15 92,851 +0.30(+2.19%)
Jan 11, 2008 13.85 14.96 13.84 13.84 144,714 -0.24(-1.68%)
Jan 10, 2008 13.78 14.43 13.78 14.08 128,807 +0.00(+0.03%)
Jan 09, 2008 14.39 14.62 13.16 14.08 295,815 -0.34(-2.39%)
Jan 08, 2008 13.60 14.77 12.97 14.42 180,417 +0.81(+5.96%)
Jan 07, 2008 14.80 14.80 13.26 13.61 376,942 -1.23(-8.29%)
Jan 04, 2008 15.08 15.41 14.82 14.84 120,892 -0.67(-4.35%)
Jan 03, 2008 15.47 15.88 15.20 15.51 108,231 +0.10(+0.65%)
Jan 02, 2008 15.65 15.74 15.03 15.41 176,399 -0.33(-2.12%)
Jan 01, 2008 15.93 16.08 15.37 15.75 122,686 +0.00(+0.00%)
Dec 31, 2007 15.93 16.08 15.37 15.75 122,686 -0.40(-2.46%)
Dec 28, 2007 16.30 16.85 15.47 16.14 181,060 -0.15(-0.93%)
Dec 27, 2007 17.58 17.63 16.27 16.30 121,688 -1.12(-6.43%)
Dec 26, 2007 17.41 18.16 17.31 17.41 153,005 +0.15(+0.88%)
Dec 24, 2007 16.12 17.27 16.01 17.26 181,351 +1.36(+8.58%)
Dec 21, 2007 16.00 16.40 15.06 15.90 379,068 +0.10(+0.61%)
Dec 20, 2007 15.15 15.82 14.91 15.80 234,850 +1.05(+7.13%)
Dec 19, 2007 15.20 15.54 14.28 14.75 405,730 -0.52(-3.37%)
Dec 18, 2007 15.15 15.65 14.64 15.27 178,320 +0.17(+1.10%)
Dec 17, 2007 16.38 16.40 14.50 15.10 533,100 -1.60(-9.56%)
Dec 14, 2007 16.46 17.04 16.25 16.70 176,669 +0.08(+0.47%)
Dec 13, 2007 16.87 17.41 16.47 16.62 252,817 -0.56(-3.26%)
Dec 12, 2007 17.48 18.23 16.70 17.18 456,984 -1.10(-6.04%)
Dec 11, 2007 19.67 19.82 18.09 18.28 173,063 -1.31(-6.69%)
Dec 10, 2007 20.01 20.03 19.40 19.59 135,830 -0.37(-1.86%)
Dec 07, 2007 20.01 20.01 19.42 19.96 103,543 +0.12(+0.60%)
Dec 06, 2007 19.81 20.06 19.45 19.85 138,137 -0.04(-0.22%)
Dec 05, 2007 20.00 20.03 19.82 19.89 124,592 -0.02(-0.09%)
Dec 04, 2007 20.07 20.07 19.71 19.91 127,398 -0.05(-0.24%)
Dec 03, 2007 19.64 20.08 19.61 19.96 235,879 +0.43(+2.22%)
Nov 30, 2007 19.54 19.64 19.36 19.52 214,361 +0.21(+1.09%)
Nov 29, 2007 19.53 19.53 19.16 19.31 220,503 -0.09(-0.44%)
Nov 28, 2007 19.14 19.56 18.62 19.40 270,076 +0.23(+1.18%)
Nov 27, 2007 19.36 19.36 18.53 19.17 217,864 -0.14(-0.75%)
Nov 26, 2007 18.88 19.32 18.85 19.32 460,028 +0.55(+2.92%)
Nov 23, 2007 18.24 18.79 18.24 18.77 112,566 +0.90(+5.04%)
Nov 21, 2007 18.49 18.49 17.79 17.87 112,765 -0.12(-0.68%)
Nov 20, 2007 18.53 18.53 17.53 17.99 121,080 -0.27(-1.48%)
Nov 19, 2007 17.95 18.53 17.88 18.26 306,545 +0.47(+2.67%)
Nov 16, 2007 16.66 17.79 16.30 17.79 251,972 +1.20(+7.24%)
Nov 15, 2007 17.44 17.68 16.57 16.58 88,238 -0.93(-5.33%)
Nov 14, 2007 17.04 17.67 16.94 17.52 192,470 +0.68(+4.03%)
Nov 13, 2007 15.84 16.84 15.65 16.84 97,533 +0.87(+5.48%)
Nov 12, 2007 15.95 16.67 15.85 15.97 95,414 -0.26(-1.58%)
Nov 09, 2007 16.56 16.67 16.01 16.22 92,896 -0.35(-2.12%)
Nov 08, 2007 17.09 17.19 16.22 16.57 110,946 -0.19(-1.13%)
Nov 07, 2007 16.55 17.13 16.49 16.76 112,973 +0.04(+0.22%)
Nov 06, 2007 17.04 17.13 15.93 16.73 152,317 -0.23(-1.38%)
Nov 05, 2007 15.99 17.04 15.61 16.96 258,452 +0.25(+1.49%)
Nov 02, 2007 15.93 16.71 15.28 16.71 258,301 +1.90(+12.84%)
Nov 01, 2007 16.17 16.67 14.62 14.81 158,721 -1.68(-10.18%)
Oct 31, 2007 15.94 16.49 15.57 16.49 58,983 +0.78(+4.95%)
Oct 30, 2007 16.75 16.75 15.58 15.71 93,660 -1.03(-6.13%)
Oct 29, 2007 16.30 16.75 16.30 16.74 121,653 +0.59(+3.67%)
Oct 26, 2007 15.23 16.26 15.23 16.14 60,043 +1.01(+6.66%)
Oct 25, 2007 15.20 15.58 15.06 15.14 39,095 +0.01(+0.07%)
Oct 24, 2007 15.02 15.12 14.72 15.12 136,607 +0.31(+2.13%)
Oct 23, 2007 14.28 14.94 14.27 14.81 78,603 +0.62(+4.36%)
Oct 22, 2007 13.72 14.23 13.34 14.19 129,004 -0.24(-1.64%)
Oct 19, 2007 14.65 14.68 14.17 14.43 72,766 -0.29(-1.99%)
Oct 18, 2007 14.83 14.91 14.14 14.72 243,708 -0.27(-1.80%)
Oct 17, 2007 15.47 15.75 14.77 14.99 137,346 -0.37(-2.39%)
Oct 16, 2007 16.28 16.28 15.26 15.36 75,537 -0.36(-2.29%)
Oct 15, 2007 16.10 16.10 15.62 15.72 38,331 -0.27(-1.71%)
Oct 12, 2007 15.86 16.28 15.56 15.99 70,518 +0.13(+0.84%)
Oct 11, 2007 16.41 16.48 15.70 15.86 86,989 -0.44(-2.71%)
Oct 10, 2007 16.17 16.39 16.04 16.30 77,769 +0.03(+0.21%)
Oct 09, 2007 16.19 16.40 15.90 16.27 185,181 +0.15(+0.92%)
Oct 08, 2007 16.08 16.38 15.93 16.12 175,524 +0.19(+1.16%)
Oct 05, 2007 16.01 16.01 15.71 15.93 139,492 +0.00(+0.00%)
Oct 04, 2007 15.90 16.26 15.33 15.93 135,784 -0.09(-0.58%)
Oct 03, 2007 16.76 16.84 15.88 16.03 151,289 -0.73(-4.38%)
Oct 02, 2007 16.64 16.81 16.27 16.76 130,551 +0.12(+0.74%)
Oct 01, 2007 16.11 16.67 15.93 16.64 131,949 +0.49(+3.05%)
Sep 28, 2007 15.89 16.25 15.89 16.14 90,516 +0.21(+1.35%)
Sep 27, 2007 15.93 15.93 15.62 15.93 51,950 +0.07(+0.44%)
Sep 26, 2007 15.98 16.10 15.66 15.86 137,659 -0.04(-0.23%)
Sep 25, 2007 15.30 15.91 15.19 15.90 170,691 +0.63(+4.13%)
Sep 24, 2007 15.01 15.34 14.94 15.27 89,920 +0.33(+2.23%)
Sep 21, 2007 14.70 15.10 14.65 14.93 164,964 +0.23(+1.59%)
Sep 20, 2007 13.97 14.91 13.66 14.70 214,852 +0.74(+5.31%)
Sep 19, 2007 13.98 13.99 13.56 13.96 134,650 +0.08(+0.59%)
Sep 18, 2007 13.81 13.88 13.04 13.88 168,111 +0.19(+1.35%)
Sep 17, 2007 13.71 13.79 13.53 13.69 119,909 -0.10(-0.73%)
Sep 14, 2007 13.52 13.82 13.27 13.79 158,173 +0.44(+3.33%)
Sep 13, 2007 13.41 13.46 13.15 13.35 121,542 +0.19(+1.41%)
Sep 12, 2007 13.06 13.34 12.88 13.16 315,230 +0.29(+2.25%)
Sep 11, 2007 12.02 12.96 12.02 12.87 286,611 +0.90(+7.52%)
Sep 10, 2007 12.54 12.54 11.93 11.97 262,468 -0.38(-3.06%)
Sep 07, 2007 12.44 12.48 12.15 12.35 104,666 -0.09(-0.72%)
Sep 06, 2007 12.56 12.85 12.39 12.44 270,346 +0.06(+0.45%)
Sep 05, 2007 12.41 12.66 12.05 12.38 288,001 +0.12(+0.97%)
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.