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 (%)
Sep 30, 2008 10.56 12.80 10.52 12.80 63,655 +2.24(+21.22%)
Sep 29, 2008 12.07 12.80 8.621 10.56 38,267 -1.50(-12.44%)
Sep 26, 2008 11.33 12.49 10.67 12.06 43,405 -0.49(-3.92%)
Sep 25, 2008 12.48 12.80 12.09 12.55 29,623 +0.46(+3.78%)
Sep 24, 2008 12.41 12.49 11.67 12.09 15,598 -0.39(-3.11%)
Sep 23, 2008 12.41 12.93 12.12 12.48 42,005 -0.27(-2.10%)
Sep 22, 2008 12.41 13.10 12.41 12.75 32,161 -0.24(-1.86%)
Sep 19, 2008 14.03 14.03 10.72 12.99 269,753 +0.88(+7.26%)
Sep 18, 2008 9.448 12.15 9.353 12.11 157,308 +2.34(+24.01%)
Sep 17, 2008 11.32 11.32 9.741 9.767 30,483 -1.66(-14.49%)
Sep 16, 2008 10.69 11.42 10.09 11.42 50,940 +0.91(+8.61%)
Sep 15, 2008 11.03 11.42 10.52 10.52 41,732 -0.57(-5.13%)
Sep 12, 2008 11.07 11.14 10.59 11.09 22,955 -0.06(-0.54%)
Sep 11, 2008 10.86 11.22 10.56 11.15 48,483 +0.03(+0.23%)
Sep 10, 2008 10.93 11.35 10.54 11.12 48,775 +0.50(+4.71%)
Sep 09, 2008 10.56 11.34 10.56 10.62 72,064 -0.26(-2.38%)
Sep 08, 2008 10.67 10.99 10.52 10.88 23,428 +0.40(+3.78%)
Sep 05, 2008 10.42 10.58 10.31 10.48 8,939 +0.02(+0.16%)
Sep 04, 2008 10.56 10.99 10.46 10.47 32,656 -0.27(-2.49%)
Sep 03, 2008 10.55 10.77 10.55 10.73 16,998 +0.14(+1.30%)
Sep 02, 2008 10.50 10.60 9.896 10.59 31,444 +0.23(+2.25%)
Aug 29, 2008 10.85 10.86 10.34 10.36 30,404 -0.59(-5.35%)
Aug 28, 2008 10.65 10.95 10.26 10.95 20,715 +0.39(+3.67%)
Aug 27, 2008 10.27 10.73 10.27 10.56 31,258 +0.30(+2.94%)
Aug 26, 2008 9.940 10.26 9.940 10.26 12,001 +0.30(+3.03%)
Aug 25, 2008 10.38 10.52 9.957 9.957 24,346 -0.49(-4.70%)
Aug 22, 2008 10.27 10.47 9.987 10.45 20,522 +0.16(+1.59%)
Aug 21, 2008 10.42 10.56 10.01 10.28 13,167 -0.29(-2.77%)
Aug 20, 2008 10.52 10.67 10.37 10.58 18,409 +0.11(+1.07%)
Aug 19, 2008 10.90 10.90 10.13 10.47 13,292 -0.47(-4.33%)
Aug 18, 2008 10.90 10.97 10.32 10.94 31,037 -0.08(-0.70%)
Aug 15, 2008 11.21 11.21 10.78 11.02 66,432 -0.06(-0.54%)
Aug 14, 2008 10.67 11.19 10.59 11.08 17,236 +0.31(+2.88%)
Aug 13, 2008 10.53 11.15 10.34 10.77 27,250 +0.20(+1.88%)
Aug 12, 2008 10.70 10.91 10.35 10.57 41,534 -0.22(-2.00%)
Aug 11, 2008 9.853 10.92 9.121 10.78 56,933 +0.97(+9.83%)
Aug 08, 2008 9.146 9.862 9.146 9.819 33,395 +0.64(+6.95%)
Aug 07, 2008 9.991 9.991 9.086 9.181 44,540 -0.91(-9.05%)
Aug 06, 2008 9.836 10.11 9.276 10.09 52,600 +0.26(+2.63%)
Aug 05, 2008 9.353 9.836 9.190 9.836 26,658 +0.65(+7.04%)
Aug 04, 2008 9.690 9.690 9.034 9.190 36,784 -0.47(-4.82%)
Aug 01, 2008 9.319 9.698 9.078 9.655 29,479 +0.41(+4.38%)
Jul 31, 2008 9.819 9.845 9.250 9.250 60,731 -0.73(-7.34%)
Jul 30, 2008 9.983 10.06 9.388 9.983 56,014 +0.11(+1.14%)
Jul 29, 2008 9.871 9.983 8.948 9.871 65,916 +1.00(+11.27%)
Jul 28, 2008 9.388 9.388 8.759 8.871 32,086 -0.54(-5.77%)
Jul 25, 2008 8.957 9.474 8.810 9.414 47,937 +0.54(+6.12%)
Jul 24, 2008 8.983 9.172 8.724 8.871 31,639 -0.05(-0.58%)
Jul 23, 2008 8.715 9.302 8.578 8.922 51,691 +0.18(+2.07%)
Jul 22, 2008 8.009 8.741 7.776 8.741 75,963 +0.66(+8.22%)
Jul 21, 2008 7.974 8.379 7.853 8.078 27,769 +0.15(+1.85%)
Jul 18, 2008 7.819 8.026 7.612 7.931 73,279 +0.16(+2.00%)
Jul 17, 2008 7.707 8.405 7.397 7.776 122,322 +0.14(+1.81%)
Jul 16, 2008 6.690 7.741 6.681 7.638 138,272 +0.90(+13.30%)
Jul 15, 2008 6.897 6.991 6.672 6.741 78,039 -0.25(-3.58%)
Jul 14, 2008 7.810 8.007 6.983 6.991 94,200 -0.78(-9.99%)
Jul 11, 2008 7.578 7.819 7.267 7.767 60,827 +0.17(+2.27%)
Jul 10, 2008 7.569 7.802 7.198 7.595 95,840 +0.06(+0.80%)
Jul 09, 2008 8.164 8.276 7.500 7.534 58,522 -0.61(-7.51%)
Jul 08, 2008 7.086 8.146 7.060 8.146 54,141 +1.09(+15.38%)
Jul 07, 2008 7.422 7.483 6.784 7.060 69,875 -0.31(-4.21%)
Jul 04, 2008 7.664 7.802 7.336 7.371 19,894 +0.00(+0.00%)
Jul 03, 2008 7.664 7.802 7.336 7.371 19,894 -0.23(-3.06%)
Jul 02, 2008 7.741 8.009 7.517 7.603 75,467 -0.13(-1.67%)
Jul 01, 2008 7.431 7.940 7.431 7.733 85,182 +0.23(+3.10%)
Jun 30, 2008 7.603 8.033 7.474 7.500 169,115 -0.16(-2.03%)
Jun 27, 2008 8.629 8.750 7.405 7.655 601,916 -0.97(-11.29%)
Jun 26, 2008 8.750 8.784 8.474 8.629 68,157 -0.22(-2.53%)
Jun 25, 2008 8.681 9.009 8.681 8.853 57,470 +0.17(+1.99%)
Jun 24, 2008 8.776 8.876 8.423 8.681 70,870 -0.18(-2.04%)
Jun 23, 2008 9.129 9.259 8.776 8.862 32,468 -0.22(-2.47%)
Jun 20, 2008 9.491 9.569 9.052 9.086 217,096 -0.44(-4.62%)
Jun 19, 2008 9.741 9.741 9.190 9.526 271,217 -0.22(-2.30%)
Jun 18, 2008 10.28 10.28 9.496 9.750 143,316 -0.59(-5.75%)
Jun 17, 2008 10.75 10.75 10.18 10.34 44,138 -0.36(-3.38%)
Jun 16, 2008 10.68 10.80 10.57 10.71 20,936 -0.03(-0.32%)
Jun 13, 2008 10.69 11.23 10.59 10.74 25,594 +0.18(+1.71%)
Jun 12, 2008 10.62 11.26 10.39 10.56 39,283 +0.04(+0.41%)
Jun 11, 2008 11.06 11.25 10.52 10.52 24,651 -0.60(-5.43%)
Jun 10, 2008 11.11 11.58 10.85 11.12 34,535 +0.24(+2.22%)
Jun 09, 2008 10.91 11.51 10.78 10.88 77,149 +0.01(+0.08%)
Jun 06, 2008 11.47 11.90 10.87 10.87 30,583 -0.71(-6.11%)
Jun 05, 2008 11.28 11.99 11.28 11.58 96,932 +0.30(+2.68%)
Jun 04, 2008 11.49 11.69 11.24 11.28 69,819 -0.28(-2.46%)
Jun 03, 2008 11.66 12.07 11.14 11.56 166,356 -0.08(-0.67%)
Jun 02, 2008 11.94 12.07 11.45 11.64 92,327 -0.33(-2.74%)
May 30, 2008 12.27 12.27 11.77 11.97 79,527 -0.28(-2.32%)
May 29, 2008 12.09 12.30 12.07 12.25 43,857 +0.09(+0.78%)
May 28, 2008 12.31 12.33 12.07 12.16 25,907 -0.13(-1.05%)
May 27, 2008 12.22 12.31 12.03 12.28 26,364 +0.10(+0.85%)
May 26, 2008 12.03 12.28 11.59 12.18 43,699 +0.00(+0.00%)
May 23, 2008 12.03 12.28 11.59 12.18 43,699 +0.06(+0.50%)
May 22, 2008 12.23 12.28 11.72 12.12 62,385 +0.24(+2.03%)
May 21, 2008 11.89 12.16 11.65 11.88 104,307 +0.04(+0.36%)
May 20, 2008 11.97 11.97 11.55 11.84 38,134 -0.22(-1.79%)
May 19, 2008 12.23 12.28 11.91 12.05 44,798 -0.22(-1.83%)
May 16, 2008 12.59 12.59 12.07 12.28 57,045 -0.22(-1.79%)
May 15, 2008 12.34 12.59 12.07 12.50 25,615 +0.11(+0.90%)
May 14, 2008 12.43 12.57 12.22 12.39 35,256 -0.07(-0.55%)
May 13, 2008 12.47 12.72 12.22 12.46 82,890 +0.03(+0.28%)
May 12, 2008 12.46 12.66 12.14 12.42 167,612 +0.03(+0.28%)
May 09, 2008 12.17 12.47 12.07 12.39 26,514 +0.15(+1.20%)
May 08, 2008 12.22 12.80 12.03 12.24 70,363 +0.06(+0.50%)
May 07, 2008 13.34 13.34 12.18 12.18 119,542 -1.12(-8.42%)
May 06, 2008 13.16 13.36 13.05 13.30 31,692 +0.08(+0.59%)
May 05, 2008 13.33 13.54 13.14 13.22 75,736 -0.19(-1.41%)
May 02, 2008 13.73 13.73 13.19 13.41 46,329 -0.18(-1.33%)
May 01, 2008 12.89 13.67 12.80 13.59 21,653 +0.68(+5.27%)
Apr 30, 2008 13.80 13.80 12.87 12.91 44,348 -0.83(-6.02%)
Apr 29, 2008 13.44 13.92 13.37 13.74 92,227 +0.32(+2.38%)
Apr 28, 2008 13.53 13.56 13.24 13.42 34,703 -0.16(-1.14%)
Apr 25, 2008 13.15 13.72 12.98 13.58 27,478 +0.48(+3.69%)
Apr 24, 2008 12.35 13.33 12.20 13.09 38,319 +0.79(+6.45%)
Apr 23, 2008 12.35 12.53 12.16 12.30 35,319 +0.01(+0.07%)
Apr 22, 2008 12.42 12.48 12.12 12.29 41,339 -0.22(-1.72%)
Apr 21, 2008 12.66 12.71 12.47 12.51 49,321 -0.25(-1.96%)
Apr 18, 2008 12.67 12.98 12.47 12.76 74,823 +0.28(+2.28%)
Apr 17, 2008 12.59 12.84 12.37 12.47 67,057 -0.20(-1.56%)
Apr 16, 2008 12.49 12.89 12.37 12.67 74,494 +0.28(+2.30%)
Apr 15, 2008 12.59 12.59 12.12 12.39 48,410 -0.09(-0.76%)
Apr 14, 2008 12.65 12.71 12.43 12.48 112,286 -0.19(-1.50%)
Apr 11, 2008 13.03 13.37 12.52 12.67 38,962 -0.39(-2.97%)
Apr 10, 2008 13.02 13.65 12.93 13.06 49,043 +0.09(+0.66%)
Apr 09, 2008 13.66 13.70 12.97 12.97 79,813 -0.70(-5.11%)
Apr 08, 2008 13.54 13.79 13.11 13.67 22,957 +0.01(+0.06%)
Apr 07, 2008 13.51 13.84 13.28 13.66 32,686 +0.27(+1.99%)
Apr 04, 2008 13.90 14.06 13.34 13.40 29,041 -0.48(-3.48%)
Apr 03, 2008 14.04 14.15 13.58 13.88 26,168 -0.27(-1.89%)
Apr 02, 2008 14.17 14.22 13.85 14.15 27,013 -0.06(-0.42%)
Apr 01, 2008 14.03 14.22 13.93 14.21 40,774 +0.36(+2.62%)
Mar 31, 2008 14.15 14.20 13.84 13.84 20,463 -0.23(-1.65%)
Mar 28, 2008 13.77 14.14 13.61 14.08 29,402 +0.30(+2.19%)
Mar 27, 2008 14.25 14.31 13.58 13.78 52,504 -0.49(-3.44%)
Mar 26, 2008 14.16 14.34 13.91 14.27 42,170 +0.03(+0.24%)
Mar 25, 2008 13.98 14.23 13.50 14.23 51,941 +0.22(+1.60%)
Mar 24, 2008 14.29 14.42 13.72 14.01 87,232 -0.20(-1.40%)
Mar 21, 2008 13.53 14.22 12.98 14.21 326,807 +0.00(+0.00%)
Mar 20, 2008 13.53 14.22 12.98 14.21 326,807 +0.98(+7.43%)
Mar 19, 2008 13.87 13.87 13.22 13.22 92,759 -0.53(-3.88%)
Mar 18, 2008 13.66 13.79 13.27 13.76 45,280 +0.39(+2.90%)
Mar 17, 2008 13.00 13.64 12.78 13.37 56,348 +0.37(+2.85%)
Mar 14, 2008 12.75 13.03 12.45 13.00 64,759 +0.39(+3.08%)
Mar 13, 2008 12.30 12.93 12.14 12.61 61,351 +0.23(+1.88%)
Mar 12, 2008 12.20 12.93 12.06 12.38 50,829 +0.22(+1.77%)
Mar 11, 2008 11.16 12.26 11.15 12.16 47,614 +1.30(+11.98%)
Mar 10, 2008 11.41 11.42 10.60 10.86 66,672 -0.48(-4.26%)
Mar 07, 2008 10.78 11.69 10.78 11.34 34,732 +0.44(+4.03%)
Mar 06, 2008 11.66 11.67 10.89 10.91 96,098 -0.84(-7.19%)
Mar 05, 2008 11.69 11.99 11.14 11.75 197,159 +0.14(+1.19%)
Mar 04, 2008 11.50 11.65 11.06 11.61 41,434 +0.04(+0.37%)
Mar 03, 2008 12.24 12.24 11.43 11.57 49,415 -0.69(-5.63%)
Feb 29, 2008 12.40 12.63 12.08 12.26 62,997 -0.31(-2.47%)
Feb 28, 2008 12.64 12.90 12.38 12.57 44,666 -0.21(-1.62%)
Feb 27, 2008 12.98 13.22 12.63 12.78 46,797 -0.36(-2.76%)
Feb 26, 2008 12.76 13.28 12.65 13.14 68,704 +0.19(+1.47%)
Feb 25, 2008 12.92 13.27 12.34 12.95 34,205 +0.18(+1.42%)
Feb 22, 2008 12.96 13.15 12.35 12.77 48,291 -0.20(-1.53%)
Feb 21, 2008 13.51 13.61 12.89 12.97 64,412 -0.42(-3.16%)
Feb 20, 2008 12.97 13.51 12.97 13.39 33,140 +0.30(+2.31%)
Feb 19, 2008 13.32 13.46 12.93 13.09 41,190 -0.03(-0.26%)
Feb 18, 2008 12.99 13.18 12.81 13.12 27,638 +0.00(+0.00%)
Feb 15, 2008 12.99 13.18 12.81 13.12 27,638 +0.03(+0.26%)
Feb 14, 2008 13.79 13.79 12.89 13.09 95,582 -0.73(-5.30%)
Feb 13, 2008 13.52 14.01 13.21 13.82 63,604 +0.49(+3.69%)
Feb 12, 2008 13.26 13.48 13.06 13.33 74,315 +0.16(+1.24%)
Feb 11, 2008 13.10 13.71 12.93 13.16 106,108 +0.09(+0.73%)
Feb 08, 2008 13.41 13.70 13.03 13.07 40,353 -0.35(-2.63%)
Feb 07, 2008 12.98 13.70 12.98 13.42 44,824 +0.38(+2.91%)
Feb 06, 2008 13.09 13.34 12.74 13.04 43,431 +0.09(+0.67%)
Feb 05, 2008 12.96 13.72 12.94 12.96 57,131 -0.32(-2.40%)
Feb 04, 2008 13.29 13.58 13.08 13.28 204,082 -0.08(-0.58%)
Feb 01, 2008 13.68 13.79 12.90 13.35 201,414 -0.25(-1.84%)
Jan 31, 2008 12.71 13.63 12.17 13.60 56,034 +0.78(+6.05%)
Jan 30, 2008 12.19 13.45 12.08 12.83 75,726 +0.53(+4.27%)
Jan 29, 2008 12.40 12.44 11.92 12.30 42,864 -0.03(-0.28%)
Jan 28, 2008 12.32 12.47 11.91 12.34 67,693 +0.01(+0.07%)
Jan 25, 2008 12.28 12.78 12.20 12.33 54,519 +0.15(+1.20%)
Jan 24, 2008 13.26 13.53 12.10 12.18 88,616 -1.03(-7.77%)
Jan 23, 2008 11.48 13.26 11.21 13.21 86,191 +1.42(+12.07%)
Jan 22, 2008 11.20 12.28 10.78 11.78 133,546 +0.09(+0.81%)
Jan 21, 2008 11.91 11.99 11.24 11.69 71,675 +0.00(+0.00%)
Jan 18, 2008 11.91 11.99 11.24 11.69 71,675 -0.30(-2.52%)
Jan 17, 2008 12.73 12.82 11.97 11.99 28,436 -0.50(-4.00%)
Jan 16, 2008 11.91 12.67 11.66 12.49 117,949 +0.55(+4.62%)
Jan 15, 2008 11.99 12.17 11.64 11.94 28,705 -0.24(-1.98%)
Jan 14, 2008 12.38 12.62 11.96 12.18 116,230 -0.05(-0.42%)
Jan 11, 2008 12.66 12.72 12.23 12.23 82,934 -0.53(-4.19%)
Jan 10, 2008 12.55 13.53 12.43 12.77 64,504 +0.02(+0.14%)
Jan 09, 2008 12.58 12.90 12.42 12.75 67,347 +0.12(+0.96%)
Jan 08, 2008 13.16 13.78 12.59 12.63 59,061 -0.49(-3.75%)
Jan 07, 2008 12.53 13.31 12.51 13.12 40,204 +0.67(+5.40%)
Jan 04, 2008 12.93 13.50 12.40 12.45 42,612 -0.59(-4.50%)
Jan 03, 2008 13.79 13.79 13.03 13.03 68,071 -0.76(-5.50%)
Jan 02, 2008 14.44 14.48 13.72 13.79 79,941 -0.73(-5.04%)
Jan 01, 2008 14.18 14.68 14.05 14.53 47,781 +0.00(+0.00%)
Dec 31, 2007 14.18 14.68 14.05 14.53 47,781 +0.17(+1.20%)
Dec 28, 2007 14.74 14.99 14.30 14.35 54,493 -0.21(-1.42%)
Dec 27, 2007 15.75 15.75 14.53 14.56 69,253 -1.40(-8.75%)
Dec 26, 2007 15.96 16.02 15.31 15.96 85,019 -0.06(-0.38%)
Dec 24, 2007 15.76 16.03 15.70 16.02 28,547 +0.35(+2.26%)
Dec 21, 2007 15.14 15.66 15.10 15.66 144,461 +0.90(+6.07%)
Dec 20, 2007 14.77 14.92 14.32 14.77 39,222 +0.20(+1.36%)
Dec 19, 2007 14.31 15.20 14.03 14.57 156,070 +0.15(+1.02%)
Dec 18, 2007 13.97 14.91 13.69 14.42 174,287 +0.68(+4.96%)
Dec 17, 2007 14.53 14.53 13.59 13.74 96,060 -0.91(-6.18%)
Dec 14, 2007 15.06 15.42 14.65 14.65 32,228 -0.61(-4.01%)
Dec 13, 2007 14.44 15.39 14.44 15.26 51,388 +0.59(+4.06%)
Dec 12, 2007 15.28 15.28 14.48 14.66 53,139 -0.03(-0.18%)
Dec 11, 2007 15.50 15.72 14.66 14.69 43,142 -0.70(-4.54%)
Dec 10, 2007 15.24 15.51 15.16 15.39 32,578 +0.17(+1.13%)
Dec 07, 2007 14.91 15.26 14.58 15.22 51,433 +0.34(+2.32%)
Dec 06, 2007 14.59 15.09 14.55 14.87 144,934 +0.27(+1.83%)
Dec 05, 2007 14.50 14.82 14.25 14.60 60,973 +0.40(+2.79%)
Dec 04, 2007 14.21 14.40 14.04 14.21 67,848 -0.16(-1.08%)
Dec 03, 2007 14.59 14.72 14.32 14.36 40,996 -0.15(-1.01%)
Nov 30, 2007 14.67 14.82 14.39 14.51 58,507 +0.09(+0.66%)
Nov 29, 2007 14.55 14.66 14.33 14.41 93,842 -0.18(-1.24%)
Nov 28, 2007 13.21 14.64 13.21 14.59 111,241 +1.56(+11.97%)
Nov 27, 2007 12.26 13.09 12.11 13.03 70,224 +0.84(+6.86%)
Nov 26, 2007 12.63 12.86 12.10 12.20 54,077 -0.43(-3.41%)
Nov 23, 2007 12.69 13.03 12.59 12.63 29,241 +0.10(+0.83%)
Nov 21, 2007 12.11 12.81 12.11 12.53 21,526 +0.36(+2.98%)
Nov 20, 2007 12.22 12.40 11.76 12.16 45,002 -0.01(-0.07%)
Nov 19, 2007 12.64 12.72 11.96 12.17 46,090 -0.60(-4.72%)
Nov 16, 2007 12.79 12.83 12.24 12.78 54,289 +0.03(+0.20%)
Nov 15, 2007 13.09 13.40 12.75 12.75 19,794 -0.43(-3.27%)
Nov 14, 2007 13.50 13.57 13.01 13.18 36,841 -0.17(-1.29%)
Nov 13, 2007 12.92 13.38 12.77 13.35 89,633 +0.60(+4.73%)
Nov 12, 2007 12.37 12.93 12.22 12.75 50,312 +0.35(+2.85%)
Nov 09, 2007 12.37 12.65 12.09 12.40 63,656 -0.20(-1.57%)
Nov 08, 2007 12.08 12.64 11.93 12.59 86,269 +0.67(+5.64%)
Nov 07, 2007 12.58 12.72 11.91 11.92 63,910 -0.91(-7.06%)
Nov 06, 2007 13.12 13.15 12.42 12.83 81,484 -0.24(-1.85%)
Nov 05, 2007 13.36 13.51 12.93 13.07 47,404 -0.37(-2.76%)
Nov 02, 2007 13.59 13.78 13.18 13.44 54,236 +0.16(+1.23%)
Nov 01, 2007 14.26 14.26 13.09 13.28 121,463 -1.26(-8.66%)
Oct 31, 2007 14.59 15.23 14.44 14.53 52,630 -0.02(-0.12%)
Oct 30, 2007 15.08 15.11 14.47 14.55 54,079 -0.60(-3.98%)
Oct 29, 2007 15.27 15.43 14.91 15.16 47,295 -0.06(-0.40%)
Oct 26, 2007 14.84 15.29 14.72 15.22 30,225 +0.65(+4.44%)
Oct 25, 2007 14.88 15.02 14.57 14.57 35,180 -0.23(-1.57%)
Oct 24, 2007 14.74 15.07 14.66 14.80 53,345 -0.09(-0.64%)
Oct 23, 2007 15.05 15.12 14.34 14.90 54,079 -0.09(-0.63%)
Oct 22, 2007 14.99 15.41 14.38 14.99 81,896 -0.14(-0.91%)
Oct 19, 2007 15.90 15.90 15.09 15.13 84,070 -0.72(-4.52%)
Oct 18, 2007 16.03 16.03 15.52 15.84 39,537 -0.16(-1.02%)
Oct 17, 2007 16.21 16.21 15.58 16.01 55,411 +0.05(+0.32%)
Oct 16, 2007 15.99 16.03 15.92 15.96 27,169 -0.07(-0.43%)
Oct 15, 2007 16.18 16.18 15.91 16.03 37,958 -0.19(-1.17%)
Oct 12, 2007 15.68 16.37 15.68 16.22 23,983 +0.53(+3.35%)
Oct 11, 2007 16.25 16.54 15.60 15.69 58,872 -0.39(-2.41%)
Oct 10, 2007 16.18 16.18 15.96 16.08 24,426 -0.09(-0.59%)
Oct 09, 2007 16.05 16.29 15.79 16.17 37,261 +0.22(+1.41%)
Oct 08, 2007 15.83 15.98 15.65 15.95 31,060 +0.05(+0.33%)
Oct 05, 2007 15.99 15.99 15.71 15.90 47,458 +0.09(+0.60%)
Oct 04, 2007 15.53 15.99 15.53 15.80 29,214 +0.30(+1.95%)
Oct 03, 2007 15.80 16.27 15.48 15.50 48,060 -0.42(-2.65%)
Oct 02, 2007 15.97 16.37 15.90 15.92 55,447 -0.07(-0.43%)
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.