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 )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2005 11.50 12.16 11.27 11.66 92,007 +0.26(+2.24%)
Apr 28, 2005 11.65 12.38 11.26 11.40 96,005 -1.31(-10.31%)
Apr 27, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 26, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 25, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 22, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 21, 2005 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Apr 20, 2005 13.11 13.11 12.67 12.71 95,060 -0.22(-1.73%)
Apr 19, 2005 13.07 13.10 12.84 12.94 58,936 +0.04(+0.29%)
Apr 18, 2005 13.02 13.02 12.58 12.90 226,448 +0.39(+3.12%)
Apr 15, 2005 12.48 13.02 12.37 12.51 183,012 +0.26(+2.14%)
Apr 14, 2005 12.28 12.54 12.11 12.25 72,480 +0.07(+0.60%)
Apr 13, 2005 11.95 12.54 11.95 12.17 60,623 +0.30(+2.49%)
Apr 12, 2005 12.37 12.42 11.60 11.88 130,874 -0.59(-4.72%)
Apr 11, 2005 12.47 12.51 12.38 12.47 38,269 +0.01(+0.11%)
Apr 08, 2005 12.49 12.76 12.42 12.45 89,300 +0.05(+0.38%)
Apr 07, 2005 12.35 12.47 12.29 12.41 46,456 +0.02(+0.15%)
Apr 06, 2005 12.21 12.45 12.14 12.39 217,609 +0.33(+2.75%)
Apr 05, 2005 12.01 12.18 11.87 12.06 88,740 +0.09(+0.74%)
Apr 04, 2005 11.64 11.99 11.64 11.97 216,235 +0.42(+3.62%)
Apr 01, 2005 11.55 11.61 11.47 11.55 72,118 +0.06(+0.54%)
Mar 31, 2005 11.24 11.56 11.13 11.49 72,457 +0.11(+0.94%)
Mar 30, 2005 11.47 11.47 11.25 11.38 52,944 +0.17(+1.51%)
Mar 29, 2005 11.04 11.35 10.99 11.21 93,941 +0.00(+0.00%)
Mar 28, 2005 11.19 11.34 11.12 11.21 51,801 -0.08(-0.70%)
Mar 24, 2005 11.38 11.45 11.21 11.29 143,647 -0.13(-1.12%)
Mar 23, 2005 11.73 11.99 11.39 11.42 59,255 -0.31(-2.65%)
Mar 22, 2005 10.94 12.03 10.91 11.73 231,263 +0.78(+7.15%)
Mar 21, 2005 10.96 11.03 10.94 10.95 38,707 -0.08(-0.75%)
Mar 18, 2005 11.03 11.03 10.94 11.03 28,902 +0.06(+0.51%)
Mar 17, 2005 10.83 11.03 10.69 10.97 35,935 +0.29(+2.67%)
Mar 16, 2005 10.69 10.69 10.57 10.69 17,367 -0.01(-0.06%)
Mar 15, 2005 10.59 10.93 10.59 10.69 30,885 -0.01(-0.10%)
Mar 14, 2005 10.47 10.70 10.47 10.70 18,025 +0.09(+0.84%)
Mar 11, 2005 10.62 10.62 10.51 10.61 14,932 -0.08(-0.74%)
Mar 10, 2005 10.71 10.73 10.45 10.69 39,574 -0.04(-0.35%)
Mar 09, 2005 10.77 10.82 10.73 10.73 14,489 -0.11(-1.05%)
Mar 08, 2005 11.03 11.03 10.78 10.85 29,491 -0.00(-0.03%)
Mar 07, 2005 10.95 10.95 10.59 10.85 63,534 +0.29(+2.75%)
Mar 04, 2005 10.57 10.57 10.40 10.56 26,992 +0.14(+1.35%)
Mar 03, 2005 10.48 10.48 10.40 10.42 13,480 -0.01(-0.10%)
Mar 02, 2005 10.43 10.61 10.39 10.43 19,356 -0.13(-1.28%)
Mar 01, 2005 10.56 10.73 10.56 10.56 100,591 -0.04(-0.42%)
Feb 28, 2005 10.71 10.87 10.52 10.61 72,816 -0.13(-1.19%)
Feb 25, 2005 10.92 10.92 10.73 10.73 33,054 -0.18(-1.67%)
Feb 24, 2005 10.70 11.03 10.70 10.92 22,954 +0.18(+1.70%)
Feb 23, 2005 10.78 10.83 10.52 10.73 42,290 +0.04(+0.39%)
Feb 22, 2005 10.75 10.75 10.49 10.69 37,947 -0.13(-1.25%)
Feb 18, 2005 10.93 11.03 10.70 10.83 45,754 -0.13(-1.19%)
Feb 17, 2005 10.34 11.03 10.32 10.96 171,272 +0.74(+7.22%)
Feb 16, 2005 9.800 10.32 9.662 10.22 71,796 +0.38(+3.89%)
Feb 15, 2005 10.57 10.57 9.834 9.838 68,969 -0.34(-3.32%)
Feb 14, 2005 10.52 10.52 10.15 10.18 29,227 -0.23(-2.26%)
Feb 11, 2005 10.58 10.63 10.35 10.41 24,029 -0.10(-0.95%)
Feb 10, 2005 10.40 10.60 10.40 10.51 29,239 -0.17(-1.58%)
Feb 09, 2005 10.38 10.75 10.38 10.68 30,819 +0.26(+2.52%)
Feb 08, 2005 10.92 10.96 10.39 10.42 39,585 -0.29(-2.67%)
Feb 07, 2005 11.03 11.03 10.70 10.70 46,569 -0.10(-0.96%)
Feb 04, 2005 10.65 11.03 10.38 10.81 89,532 +0.23(+2.22%)
Feb 03, 2005 10.69 10.69 10.50 10.57 19,475 -0.11(-1.03%)
Feb 02, 2005 10.66 10.69 10.39 10.68 39,649 +0.23(+2.24%)
Feb 01, 2005 10.52 10.66 10.35 10.45 68,607 -0.04(-0.36%)
Jan 31, 2005 10.35 10.51 10.24 10.49 29,305 +0.15(+1.43%)
Jan 28, 2005 10.33 10.34 10.24 10.34 22,530 +0.06(+0.57%)
Jan 27, 2005 10.08 10.35 10.04 10.28 30,453 +0.19(+1.88%)
Jan 26, 2005 10.07 10.30 10.07 10.09 34,651 +0.01(+0.07%)
Jan 25, 2005 10.24 10.32 9.928 10.08 54,880 -0.17(-1.68%)
Jan 24, 2005 10.31 10.35 10.18 10.26 30,937 -0.01(-0.12%)
Jan 21, 2005 10.18 10.31 10.03 10.27 44,499 +0.20(+1.94%)
Jan 20, 2005 10.11 10.20 9.786 10.07 39,043 -0.05(-0.50%)
Jan 19, 2005 10.66 10.66 10.09 10.12 74,428 -0.40(-3.78%)
Jan 18, 2005 10.56 10.69 10.52 10.52 122,363 +0.14(+1.33%)
Jan 14, 2005 10.21 10.52 10.18 10.38 103,418 +0.33(+3.29%)
Jan 13, 2005 10.21 10.21 9.938 10.05 69,013 +0.05(+0.51%)
Jan 12, 2005 9.600 10.08 9.462 10.00 89,778 +0.53(+5.61%)
Jan 11, 2005 9.838 9.852 9.434 9.469 44,977 -0.35(-3.58%)
Jan 10, 2005 9.710 9.852 9.565 9.821 24,896 +0.21(+2.15%)
Jan 07, 2005 9.786 9.915 9.598 9.614 69,900 -0.18(-1.87%)
Jan 06, 2005 9.474 10.20 9.474 9.797 46,679 +0.26(+2.75%)
Jan 05, 2005 9.445 9.669 9.421 9.534 248,414 +0.01(+0.07%)
Jan 04, 2005 10.01 10.01 9.417 9.527 239,009 -0.60(-5.89%)
Jan 03, 2005 10.95 11.03 9.952 10.12 207,790 -0.56(-5.26%)
Dec 31, 2004 10.35 10.69 10.10 10.69 429,049 +0.33(+3.23%)
Dec 30, 2004 9.866 10.35 9.862 10.35 104,073 +0.52(+5.30%)
Dec 29, 2004 9.617 9.831 9.590 9.831 86,389 +0.29(+3.00%)
Dec 28, 2004 9.572 9.590 9.486 9.545 39,136 +0.02(+0.26%)
Dec 27, 2004 9.490 9.589 9.486 9.520 16,814 -0.00(-0.04%)
Dec 23, 2004 9.490 9.589 9.490 9.524 9,276 -0.04(-0.40%)
Dec 22, 2004 9.655 9.655 9.320 9.562 56,530 +0.00(+0.04%)
Dec 21, 2004 9.621 9.624 9.383 9.559 36,817 -0.06(-0.61%)
Dec 20, 2004 9.555 9.624 9.455 9.617 19,133 +0.13(+1.38%)
Dec 17, 2004 9.486 9.503 9.452 9.486 32,758 -0.01(-0.07%)
Dec 16, 2004 9.400 9.527 9.400 9.493 17,104 +0.01(+0.11%)
Dec 15, 2004 9.389 9.541 9.376 9.483 29,859 -0.01(-0.11%)
Dec 14, 2004 9.410 9.493 9.338 9.493 33,628 +0.01(+0.15%)
Dec 13, 2004 9.414 9.552 9.407 9.479 41,745 +0.07(+0.75%)
Dec 10, 2004 9.358 9.445 9.189 9.408 28,410 +0.10(+1.13%)
Dec 09, 2004 9.227 9.376 9.227 9.303 29,279 +0.02(+0.19%)
Dec 08, 2004 9.258 9.469 8.969 9.286 33,918 +0.03(+0.30%)
Dec 07, 2004 9.331 9.417 9.158 9.258 30,729 -0.18(-1.94%)
Dec 06, 2004 9.055 9.465 8.851 9.441 63,197 +0.30(+3.28%)
Dec 03, 2004 9.245 9.348 9.141 9.141 51,022 -0.10(-1.05%)
Dec 02, 2004 9.458 9.458 9.227 9.238 33,048 -0.11(-1.18%)
Dec 01, 2004 9.348 9.617 9.348 9.348 50,442 -0.06(-0.66%)
Nov 30, 2004 9.659 9.659 9.334 9.410 74,503 -0.24(-2.54%)
Nov 29, 2004 9.859 10.00 9.628 9.655 127,265 -0.11(-1.10%)
Nov 26, 2004 9.341 9.979 9.300 9.762 129,294 +0.58(+6.27%)
Nov 24, 2004 9.383 9.565 9.186 9.186 334,832 +0.42(+4.84%)
Nov 23, 2004 9.200 9.200 8.710 8.762 71,604 -0.22(-2.46%)
Nov 22, 2004 9.296 9.296 8.982 8.982 144,949 -0.17(-1.81%)
Nov 19, 2004 9.214 9.310 9.141 9.148 42,325 +0.01(+0.11%)
Nov 18, 2004 9.252 9.310 9.131 9.138 72,474 -0.00(-0.04%)
Nov 17, 2004 9.310 9.310 9.055 9.141 81,461 -0.05(-0.56%)
Nov 16, 2004 8.624 9.400 8.537 9.193 378,897 +0.66(+7.68%)
Nov 15, 2004 8.710 8.710 8.365 8.537 57,399 +0.10(+1.23%)
Nov 12, 2004 8.182 8.503 8.182 8.434 33,918 +0.23(+2.82%)
Nov 11, 2004 8.434 8.434 8.175 8.203 49,862 -0.24(-2.86%)
Nov 10, 2004 8.410 8.569 8.313 8.444 17,104 +0.20(+2.43%)
Nov 09, 2004 8.569 8.569 8.175 8.244 75,373 -0.28(-3.32%)
Nov 08, 2004 8.434 8.593 8.406 8.527 38,556 +0.03(+0.41%)
Nov 05, 2004 8.537 8.586 8.396 8.493 60,008 -0.01(-0.08%)
Nov 04, 2004 8.248 8.500 8.244 8.500 26,670 +0.26(+3.14%)
Nov 03, 2004 8.348 8.348 8.106 8.241 31,309 -0.02(-0.21%)
Nov 02, 2004 7.572 8.362 7.572 8.258 127,845 +0.79(+10.53%)
Nov 01, 2004 7.570 7.616 7.468 7.472 81,461 -0.05(-0.64%)
Oct 29, 2004 7.603 7.761 7.489 7.520 39,136 -0.02(-0.23%)
Oct 28, 2004 7.530 7.589 7.492 7.537 22,322 -0.03(-0.46%)
Oct 27, 2004 7.610 7.917 7.537 7.572 74,503 -0.07(-0.95%)
Oct 26, 2004 7.723 7.744 7.644 7.644 55,080 -0.05(-0.63%)
Oct 25, 2004 7.692 7.782 7.641 7.692 19,423 -0.01(-0.18%)
Oct 22, 2004 7.437 7.779 7.437 7.706 28,410 +0.25(+3.33%)
Oct 21, 2004 7.554 7.665 7.434 7.458 71,025 +0.04(+0.51%)
Oct 20, 2004 7.775 7.779 7.382 7.420 91,607 -0.41(-5.28%)
Oct 19, 2004 7.982 8.027 7.768 7.834 50,732 -0.19(-2.32%)
Oct 18, 2004 8.165 8.165 7.986 8.020 62,038 -0.19(-2.27%)
Oct 15, 2004 8.279 8.365 8.206 8.206 32,468 -0.08(-0.92%)
Oct 14, 2004 8.589 8.589 8.282 8.282 38,556 -0.24(-2.79%)
Oct 13, 2004 8.441 8.617 8.441 8.520 46,963 +0.12(+1.44%)
Oct 12, 2004 8.368 8.606 8.296 8.399 51,312 -0.03(-0.41%)
Oct 11, 2004 8.500 8.500 8.396 8.434 21,452 +0.00(+0.00%)
Oct 08, 2004 8.413 8.527 8.365 8.434 46,963 +0.02(+0.20%)
Oct 07, 2004 8.468 8.572 8.375 8.417 50,732 -0.08(-0.97%)
Oct 06, 2004 8.406 8.610 8.406 8.500 26,380 +0.05(+0.61%)
Oct 05, 2004 8.448 8.486 8.410 8.448 20,582 +0.01(+0.16%)
Oct 04, 2004 8.313 8.624 8.313 8.434 75,953 +0.17(+2.09%)
Oct 01, 2004 8.048 8.348 8.048 8.262 68,126 +0.10(+1.27%)
Sep 30, 2004 8.175 8.241 8.041 8.158 53,341 +0.01(+0.13%)
Sep 29, 2004 8.106 8.168 7.713 8.148 76,243 +0.07(+0.81%)
Sep 28, 2004 7.672 8.103 7.661 8.082 36,237 +0.44(+5.78%)
Sep 27, 2004 7.623 7.682 7.592 7.641 37,976 +0.02(+0.23%)
Sep 24, 2004 7.627 7.758 7.623 7.623 37,686 -0.00(-0.05%)
Sep 23, 2004 7.934 7.986 7.627 7.627 44,934 -0.28(-3.49%)
Sep 22, 2004 7.754 7.934 7.723 7.903 201,479 +0.24(+3.10%)
Sep 21, 2004 7.385 7.727 7.299 7.665 286,129 +0.39(+5.31%)
Sep 20, 2004 7.199 7.306 6.896 7.278 276,563 +0.28(+4.04%)
Sep 17, 2004 7.520 7.520 6.816 6.996 731,124 -0.52(-6.93%)
Sep 16, 2004 7.613 7.737 7.437 7.516 91,193 -0.06(-0.77%)
Sep 15, 2004 7.485 7.879 7.385 7.575 250,762 +0.16(+2.14%)
Sep 14, 2004 7.668 7.668 7.382 7.416 160,603 -0.17(-2.27%)
Sep 13, 2004 8.048 8.048 7.561 7.589 335,702 -0.46(-5.74%)
Sep 10, 2004 8.148 8.237 8.051 8.051 13,045 -0.18(-2.14%)
Sep 09, 2004 8.279 8.279 8.137 8.227 27,540 +0.00(+0.00%)
Sep 08, 2004 8.130 8.279 8.051 8.227 24,641 +0.00(+0.04%)
Sep 07, 2004 8.220 8.279 8.144 8.224 15,074 -0.01(-0.17%)
Sep 03, 2004 8.486 8.486 8.237 8.237 23,481 -0.24(-2.89%)
Sep 02, 2004 8.496 8.496 8.389 8.482 8,117 +0.03(+0.33%)
Sep 01, 2004 8.351 8.455 8.179 8.455 19,133 +0.13(+1.62%)
Aug 31, 2004 8.117 8.320 8.110 8.320 26,670 +0.21(+2.64%)
Aug 30, 2004 8.141 8.141 7.937 8.106 20,002 +0.11(+1.42%)
Aug 27, 2004 8.099 8.279 7.917 7.992 28,989 -0.06(-0.77%)
Aug 26, 2004 8.065 8.106 7.951 8.055 32,758 +0.08(+1.04%)
Aug 25, 2004 7.851 8.424 7.779 7.972 98,565 -0.21(-2.61%)
Aug 24, 2004 8.199 8.237 7.948 8.186 66,676 +0.03(+0.34%)
Aug 23, 2004 8.213 8.237 8.072 8.158 27,322 -0.05(-0.63%)
Aug 20, 2004 8.468 8.486 8.175 8.210 57,110 -0.32(-3.80%)
Aug 19, 2004 8.710 8.710 8.420 8.534 33,628 +0.05(+0.57%)
Aug 18, 2004 8.555 8.582 8.455 8.486 31,309 -0.03(-0.40%)
Aug 17, 2004 8.482 8.562 8.462 8.520 23,191 +0.18(+2.15%)
Aug 16, 2004 8.217 8.582 8.179 8.341 66,096 +0.31(+3.82%)
Aug 13, 2004 8.082 8.103 7.961 8.034 32,468 +0.01(+0.17%)
Aug 12, 2004 7.882 8.065 7.689 8.020 27,540 +0.14(+1.75%)
Aug 11, 2004 7.641 7.882 7.641 7.882 27,250 +0.26(+3.35%)
Aug 10, 2004 7.606 7.675 7.451 7.627 21,162 -0.03(-0.45%)
Aug 09, 2004 7.623 7.748 7.623 7.661 27,612 -0.00(-0.05%)
Aug 06, 2004 7.858 7.903 7.503 7.665 88,419 -0.43(-5.33%)
Aug 05, 2004 8.193 8.265 8.092 8.096 45,514 -0.14(-1.72%)
Aug 04, 2004 8.103 8.237 8.103 8.237 37,976 +0.08(+0.97%)
Aug 03, 2004 7.806 8.189 7.761 8.158 47,833 +0.29(+3.64%)
Aug 02, 2004 8.086 8.086 7.796 7.872 51,022 -0.24(-2.93%)
Jul 30, 2004 8.196 8.196 8.086 8.110 45,803 +0.00(+0.04%)
Jul 29, 2004 7.879 8.479 7.761 8.106 103,783 +0.44(+5.71%)
Jul 28, 2004 7.268 7.830 7.268 7.668 59,429 +0.36(+4.86%)
Jul 27, 2004 7.227 7.313 7.227 7.313 92,477 -0.08(-1.07%)
Jul 26, 2004 7.309 7.589 7.244 7.392 77,982 -0.07(-0.88%)
Jul 23, 2004 7.416 7.634 7.220 7.458 129,584 -0.05(-0.69%)
Jul 22, 2004 7.789 7.886 7.420 7.510 111,031 -0.31(-3.93%)
Jul 21, 2004 7.692 7.923 7.692 7.817 29,569 +0.11(+1.39%)
Jul 20, 2004 7.703 7.810 7.547 7.710 100,014 -0.03(-0.45%)
Jul 19, 2004 7.968 8.030 7.610 7.744 190,463 -0.29(-3.65%)
Jul 16, 2004 8.589 8.606 7.892 8.037 280,911 -0.59(-6.80%)
Jul 15, 2004 8.638 8.707 8.593 8.624 48,702 +0.03(+0.40%)
Jul 14, 2004 8.624 8.624 8.555 8.589 62,618 -0.03(-0.40%)
Jul 13, 2004 8.572 8.641 8.572 8.624 88,129 +0.01(+0.08%)
Jul 12, 2004 8.624 8.658 8.558 8.617 63,777 -0.11(-1.30%)
Jul 09, 2004 8.765 8.903 8.627 8.731 66,676 -0.01(-0.16%)
Jul 08, 2004 8.851 9.058 8.738 8.744 51,601 -0.21(-2.35%)
Jul 07, 2004 8.562 9.051 8.555 8.955 162,053 -0.01(-0.12%)
Jul 06, 2004 8.882 9.093 8.734 8.965 68,416 -0.01(-0.08%)
Jul 02, 2004 9.248 9.248 8.710 8.972 141,470 -0.16(-1.70%)
Jul 01, 2004 8.969 9.427 8.903 9.127 128,425 +0.15(+1.69%)
Jun 30, 2004 8.651 9.824 8.651 8.976 111,900 -0.17(-1.81%)
Jun 29, 2004 8.855 9.645 8.831 9.141 233,078 -0.28(-2.97%)
Jun 28, 2004 10.24 10.24 9.272 9.421 180,606 -0.84(-8.20%)
Jun 25, 2004 10.29 10.35 9.714 10.26 87,839 +0.26(+2.59%)
Jun 24, 2004 9.883 10.19 9.507 10.00 148,717 +0.11(+1.15%)
Jun 23, 2004 9.966 9.990 9.341 9.890 276,853 -0.13(-1.27%)
Jun 22, 2004 9.172 10.03 8.710 10.02 494,276 +0.84(+9.17%)
Jun 21, 2004 8.482 9.400 8.403 9.176 491,957 +0.84(+10.10%)
Jun 18, 2004 8.282 8.423 8.210 8.334 20,002 +0.16(+1.94%)
Jun 17, 2004 8.003 8.241 7.982 8.175 68,416 -0.15(-1.82%)
Jun 16, 2004 8.624 8.624 8.193 8.327 174,229 -0.25(-2.94%)
Jun 15, 2004 8.641 8.744 8.475 8.579 131,613 +0.02(+0.28%)
Jun 14, 2004 8.537 8.627 8.389 8.555 38,556 +0.01(+0.12%)
Jun 10, 2004 8.518 8.641 8.448 8.544 50,732 -0.00(-0.04%)
Jun 09, 2004 8.565 8.769 8.106 8.548 136,832 +0.03(+0.36%)
Jun 08, 2004 8.620 8.620 8.193 8.517 36,237 -0.13(-1.52%)
Jun 07, 2004 8.544 8.772 8.472 8.648 51,022 +0.18(+2.12%)
Jun 04, 2004 8.700 8.782 8.437 8.468 62,328 -0.07(-0.81%)
Jun 03, 2004 8.965 9.141 8.358 8.537 110,161 +0.16(+1.85%)
Jun 02, 2004 8.741 9.227 8.314 8.382 251,921 +0.00(+0.00%)
Jun 01, 2004 8.279 8.572 8.241 8.382 252,791 +0.10(+1.25%)
May 28, 2004 7.899 8.796 7.899 8.279 338,891 +0.43(+5.49%)
May 27, 2004 7.779 7.899 7.758 7.848 62,328 +0.02(+0.22%)
May 26, 2004 7.244 8.099 7.209 7.830 221,482 +0.59(+8.20%)
May 25, 2004 7.051 7.244 6.954 7.237 45,514 +0.28(+4.07%)
May 24, 2004 6.902 7.002 6.902 6.954 8,407 -0.03(-0.39%)
May 21, 2004 7.065 7.065 6.913 6.981 9,856 -0.02(-0.30%)
May 20, 2004 7.071 7.071 7.002 7.002 5,508 -0.07(-0.98%)
May 19, 2004 7.071 7.071 6.986 7.071 20,292 +0.01(+0.10%)
May 18, 2004 6.902 7.068 6.896 7.065 18,553 +0.23(+3.43%)
May 17, 2004 6.927 6.927 6.813 6.830 5,508 -0.07(-0.95%)
May 14, 2004 7.068 7.071 6.833 6.896 11,306 -0.13(-1.82%)
May 13, 2004 6.899 7.027 6.747 7.023 27,830 +0.18(+2.63%)
May 12, 2004 6.899 6.899 6.734 6.843 23,481 +0.06(+0.85%)
May 11, 2004 6.675 6.842 6.675 6.785 23,771 +0.11(+1.60%)
May 10, 2004 6.909 6.909 6.678 6.678 31,309 -0.34(-4.80%)
May 07, 2004 7.016 7.058 6.985 7.015 28,410 +0.00(+0.03%)
May 06, 2004 6.933 7.013 6.847 7.013 25,800 +0.02(+0.30%)
May 05, 2004 7.013 7.065 6.992 6.992 17,393 -0.07(-1.02%)
May 04, 2004 7.068 7.068 7.034 7.064 10,726 +0.03(+0.39%)
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.