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 )

20.64 +1.72 (+9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 31, 2009 3.383 3.390 3.235 3.235 71,573 -0.15(-4.49%)
Aug 28, 2009 3.483 3.483 3.335 3.387 73,373 -0.11(-3.08%)
Aug 27, 2009 3.364 3.542 3.361 3.494 107,146 -0.21(-5.70%)
Aug 26, 2009 3.728 3.783 3.524 3.705 136,853 -0.09(-2.44%)
Aug 25, 2009 3.828 3.894 3.642 3.798 55,590 +0.04(+1.18%)
Aug 24, 2009 3.916 3.920 3.713 3.753 29,633 -0.17(-4.34%)
Aug 21, 2009 3.972 3.972 3.653 3.924 99,077 +0.02(+0.47%)
Aug 20, 2009 3.905 3.983 3.765 3.905 51,399 +0.01(+0.19%)
Aug 19, 2009 3.739 3.924 3.605 3.898 32,580 +0.13(+3.34%)
Aug 18, 2009 3.728 3.891 3.665 3.772 73,945 +0.04(+1.09%)
Aug 17, 2009 3.772 3.920 3.639 3.731 39,651 -0.10(-2.71%)
Aug 14, 2009 3.998 4.020 3.835 3.835 57,121 -0.15(-3.81%)
Aug 13, 2009 3.902 3.987 3.791 3.987 34,148 +0.08(+1.99%)
Aug 12, 2009 3.531 3.965 3.531 3.909 137,495 +0.04(+1.15%)
Aug 11, 2009 3.868 3.887 3.657 3.865 81,140 -0.03(-0.67%)
Aug 10, 2009 3.794 3.913 3.716 3.891 34,747 +0.08(+2.04%)
Aug 07, 2009 3.616 3.824 3.546 3.813 112,258 +0.25(+6.96%)
Aug 06, 2009 3.735 3.791 3.546 3.564 64,003 -0.13(-3.61%)
Aug 05, 2009 3.846 3.846 3.687 3.698 55,493 -0.18(-4.59%)
Aug 04, 2009 3.916 3.916 3.761 3.876 45,899 -0.07(-1.69%)
Aug 03, 2009 4.113 4.113 3.791 3.942 88,387 -0.11(-2.83%)
Jul 31, 2009 3.557 4.083 3.557 4.057 471,086 -0.08(-1.97%)
Jul 30, 2009 3.757 4.209 3.753 4.139 168,953 +0.07(+1.64%)
Jul 29, 2009 4.083 4.202 3.942 4.072 278,814 -0.06(-1.35%)
Jul 28, 2009 4.102 4.131 4.072 4.128 65,684 +0.03(+0.63%)
Jul 27, 2009 4.128 4.131 4.076 4.102 82,646 +0.00(+0.09%)
Jul 24, 2009 4.042 4.120 3.976 4.098 54,732 -0.04(-0.98%)
Jul 23, 2009 3.954 4.168 3.857 4.139 143,851 +0.17(+4.39%)
Jul 22, 2009 4.017 4.020 3.898 3.965 50,954 -0.04(-1.02%)
Jul 21, 2009 4.143 4.143 3.924 4.005 80,250 -0.13(-3.14%)
Jul 20, 2009 4.117 4.146 4.072 4.135 140,453 +0.04(+1.00%)
Jul 17, 2009 4.028 4.135 3.879 4.094 123,302 +0.09(+2.13%)
Jul 16, 2009 3.972 4.031 3.876 4.009 114,749 +0.01(+0.37%)
Jul 15, 2009 3.894 4.002 3.857 3.994 162,305 +0.10(+2.57%)
Jul 14, 2009 3.935 3.968 3.842 3.894 64,351 -0.05(-1.31%)
Jul 13, 2009 3.898 3.976 3.798 3.946 97,433 +0.01(+0.28%)
Jul 10, 2009 3.720 3.979 3.686 3.935 39,216 +0.21(+5.78%)
Jul 09, 2009 3.791 3.824 3.683 3.720 51,820 -0.05(-1.28%)
Jul 08, 2009 3.772 3.828 3.646 3.768 108,067 +0.02(+0.59%)
Jul 07, 2009 3.809 3.876 3.652 3.746 81,551 -0.04(-1.17%)
Jul 06, 2009 3.661 3.850 3.646 3.791 120,333 +0.13(+3.44%)
Jul 02, 2009 3.853 3.853 3.524 3.665 114,390 -0.18(-4.63%)
Jul 01, 2009 3.894 3.983 3.802 3.842 127,118 -0.01(-0.19%)
Jun 30, 2009 3.924 3.968 3.850 3.850 119,429 -0.06(-1.42%)
Jun 29, 2009 3.905 3.946 3.783 3.905 211,991 -0.06(-1.40%)
Jun 26, 2009 3.794 3.965 3.611 3.961 4,219,755 +0.22(+5.84%)
Jun 25, 2009 3.687 3.835 3.665 3.742 107,500 +0.13(+3.59%)
Jun 24, 2009 3.868 3.916 3.557 3.613 119,135 -0.21(-5.61%)
Jun 23, 2009 3.920 4.031 3.735 3.828 174,742 -0.10(-2.55%)
Jun 22, 2009 3.787 4.072 3.690 3.928 184,045 +0.03(+0.66%)
Jun 19, 2009 3.809 3.902 3.761 3.902 103,870 +0.05(+1.25%)
Jun 18, 2009 3.646 3.946 3.557 3.853 272,788 +0.15(+4.00%)
Jun 17, 2009 3.383 3.705 3.342 3.705 110,412 +0.24(+7.07%)
Jun 16, 2009 3.509 3.533 3.337 3.461 126,297 -0.04(-1.16%)
Jun 15, 2009 3.709 3.720 3.494 3.502 61,404 -0.21(-5.59%)
Jun 12, 2009 3.813 3.816 3.668 3.709 52,954 -0.16(-4.21%)
Jun 11, 2009 3.698 3.879 3.698 3.872 140,777 +0.02(+0.58%)
Jun 10, 2009 3.868 3.920 3.705 3.850 52,130 -0.08(-2.07%)
Jun 09, 2009 3.976 3.976 3.746 3.931 142,107 -0.04(-1.12%)
Jun 08, 2009 3.809 4.005 3.713 3.976 116,185 +0.01(+0.37%)
Jun 05, 2009 3.891 4.057 3.853 3.961 101,268 +0.03(+0.66%)
Jun 04, 2009 3.576 3.939 3.464 3.935 191,099 +0.29(+7.93%)
Jun 03, 2009 3.535 3.646 3.409 3.646 87,164 +0.03(+0.72%)
Jun 02, 2009 3.472 3.642 3.427 3.620 69,676 +0.08(+2.30%)
Jun 01, 2009 3.494 3.627 3.416 3.539 110,504 +0.02(+0.53%)
May 29, 2009 3.427 3.613 3.372 3.520 144,115 +0.09(+2.48%)
May 28, 2009 3.457 3.476 3.324 3.435 53,947 +0.06(+1.76%)
May 27, 2009 3.368 3.468 3.283 3.376 79,526 +0.06(+1.90%)
May 26, 2009 3.261 3.405 3.261 3.313 47,216 +0.05(+1.59%)
May 22, 2009 3.183 3.353 3.109 3.261 55,129 +0.08(+2.56%)
May 21, 2009 3.209 3.305 3.150 3.179 33,519 -0.01(-0.23%)
May 20, 2009 3.194 3.301 3.090 3.187 44,358 +0.06(+1.90%)
May 19, 2009 3.064 3.135 3.053 3.127 19,161 -0.04(-1.29%)
May 18, 2009 2.912 3.531 2.912 3.168 229,291 +0.21(+7.01%)
May 15, 2009 3.031 3.064 2.657 2.961 446,256 +0.03(+1.14%)
May 14, 2009 3.068 3.135 2.820 2.927 289,335 -0.27(-8.48%)
May 13, 2009 3.390 3.390 3.109 3.198 42,007 -0.22(-6.38%)
May 12, 2009 3.505 3.505 3.390 3.416 39,913 +0.01(+0.22%)
May 11, 2009 3.490 3.490 3.295 3.409 80,541 +0.04(+1.10%)
May 08, 2009 3.238 3.409 3.187 3.372 117,286 +0.24(+7.57%)
May 07, 2009 3.490 3.490 3.038 3.135 122,222 -0.31(-9.03%)
May 06, 2009 3.520 3.535 3.446 3.446 100,642 -0.03(-0.85%)
May 05, 2009 3.490 3.639 3.224 3.476 214,393 +0.55(+18.88%)
May 04, 2009 3.765 3.872 2.883 2.923 395,213 -1.11(-27.55%)
May 01, 2009 3.994 4.105 3.994 4.035 41,292 -0.01(-0.37%)
Apr 30, 2009 4.146 4.183 3.902 4.050 39,246 -0.03(-0.64%)
Apr 29, 2009 3.909 4.209 3.909 4.076 79,982 +0.14(+3.58%)
Apr 28, 2009 3.928 3.994 3.857 3.935 20,100 +0.00(+0.00%)
Apr 27, 2009 3.802 4.009 3.709 3.935 60,848 -0.01(-0.28%)
Apr 24, 2009 4.243 4.243 3.946 3.946 51,971 -0.28(-6.58%)
Apr 23, 2009 4.217 4.239 4.205 4.224 39,826 -0.02(-0.41%)
Apr 22, 2009 4.194 4.261 4.172 4.241 63,161 +0.07(+1.57%)
Apr 21, 2009 4.243 4.243 4.135 4.176 23,520 -0.03(-0.70%)
Apr 20, 2009 4.254 4.254 4.094 4.205 21,517 -0.04(-1.05%)
Apr 17, 2009 4.261 4.287 4.135 4.250 25,641 -0.00(-0.09%)
Apr 16, 2009 4.168 4.313 4.087 4.254 70,272 +0.14(+3.42%)
Apr 15, 2009 3.820 4.146 3.772 4.113 85,726 +0.20(+5.01%)
Apr 14, 2009 4.017 4.035 3.861 3.916 17,547 -0.05(-1.31%)
Apr 13, 2009 3.820 4.031 3.816 3.968 34,296 -0.09(-2.19%)
Apr 09, 2009 3.965 4.172 3.939 4.057 82,182 +0.16(+3.99%)
Apr 08, 2009 3.991 3.991 3.853 3.902 12,185 +0.00(+0.10%)
Apr 07, 2009 3.842 3.920 3.835 3.898 46,582 +0.06(+1.64%)
Apr 06, 2009 3.957 3.957 3.835 3.835 11,893 -0.15(-3.72%)
Apr 03, 2009 4.017 4.017 3.728 3.983 39,227 -0.10(-2.54%)
Apr 02, 2009 3.987 4.124 3.987 4.087 12,101 -0.04(-1.08%)
Apr 01, 2009 3.913 4.131 3.883 4.131 38,423 +0.06(+1.36%)
Mar 31, 2009 3.979 4.146 3.744 4.076 54,465 +0.21(+5.46%)
Mar 30, 2009 3.981 3.983 3.753 3.865 79,637 -0.30(-7.29%)
Mar 26, 2009 4.076 4.183 4.046 4.168 37,972 +0.02(+0.45%)
Mar 25, 2009 3.961 4.328 3.961 4.150 95,336 +0.11(+2.85%)
Mar 24, 2009 3.798 4.120 3.798 4.035 94,548 +0.26(+6.95%)
Mar 23, 2009 3.576 3.894 3.520 3.773 52,082 +0.22(+6.06%)
Mar 20, 2009 3.457 3.564 3.226 3.557 83,324 +0.17(+5.03%)
Mar 19, 2009 3.331 3.387 2.879 3.387 77,753 +0.19(+6.04%)
Mar 18, 2009 3.135 3.238 3.057 3.194 39,389 +0.10(+3.10%)
Mar 17, 2009 2.860 3.098 2.860 3.098 36,982 +0.29(+10.44%)
Mar 16, 2009 2.723 2.883 2.723 2.805 34,623 +0.04(+1.34%)
Mar 13, 2009 2.720 2.768 2.668 2.768 11,240 +0.14(+5.21%)
Mar 12, 2009 2.501 2.664 2.335 2.631 82,117 +0.09(+3.35%)
Mar 11, 2009 2.594 2.660 2.513 2.546 28,526 -0.03(-1.15%)
Mar 10, 2009 2.557 2.608 2.508 2.575 65,160 +0.05(+1.91%)
Mar 09, 2009 2.642 2.683 2.512 2.527 23,347 -0.18(-6.58%)
Mar 06, 2009 2.742 2.742 2.672 2.705 18,859 -0.04(-1.35%)
Mar 05, 2009 2.853 2.853 2.683 2.742 56,028 -0.12(-4.15%)
Mar 04, 2009 2.853 2.875 2.838 2.860 26,108 -0.07(-2.53%)
Mar 02, 2009 3.020 3.109 2.916 2.935 21,434 -0.09(-2.94%)
Feb 27, 2009 2.864 3.035 2.849 3.024 63,900 +0.02(+0.74%)
Feb 26, 2009 3.020 3.083 2.964 3.001 44,738 -0.02(-0.61%)
Feb 25, 2009 3.179 3.242 2.947 3.020 52,640 -0.22(-6.85%)
Feb 24, 2009 3.235 3.253 3.146 3.242 51,941 +0.01(+0.33%)
Feb 23, 2009 3.224 3.316 3.150 3.231 129,790 +0.12(+3.81%)
Feb 20, 2009 3.357 3.631 3.057 3.112 52,435 -0.22(-6.67%)
Feb 19, 2009 3.338 3.461 3.335 3.335 23,461 +0.04(+1.12%)
Feb 18, 2009 3.372 3.413 3.209 3.298 89,339 -0.14(-4.09%)
Feb 17, 2009 3.531 3.620 3.194 3.439 50,870 -0.05(-1.49%)
Feb 13, 2009 3.346 3.679 3.346 3.490 179,637 +0.16(+4.78%)
Feb 12, 2009 3.364 3.424 2.923 3.331 386,247 +0.67(+25.21%)
Feb 11, 2009 2.638 2.701 2.594 2.660 63,401 +0.03(+1.06%)
Feb 10, 2009 2.657 2.742 2.594 2.633 47,324 -0.09(-3.29%)
Feb 09, 2009 2.823 2.827 2.657 2.722 44,493 -0.00(-0.04%)
Feb 06, 2009 2.816 2.831 2.683 2.723 93,973 -0.06(-2.26%)
Feb 05, 2009 2.642 2.805 2.642 2.786 45,202 +0.07(+2.73%)
Feb 04, 2009 2.690 2.783 2.690 2.712 27,401 +0.08(+2.95%)
Feb 03, 2009 2.809 2.809 2.634 2.634 57,172 -0.11(-3.92%)
Feb 02, 2009 2.760 2.890 2.654 2.742 190,357 -0.06(-1.99%)
Jan 30, 2009 2.690 2.890 2.568 2.797 805,168 +0.14(+5.15%)
Jan 29, 2009 2.646 2.709 2.594 2.660 43,383 +0.00(+0.14%)
Jan 28, 2009 2.631 2.764 2.631 2.657 95,120 -0.00(-0.14%)
Jan 27, 2009 2.675 2.675 2.571 2.660 81,596 +0.03(+1.27%)
Jan 26, 2009 2.594 2.723 2.560 2.627 45,491 +0.04(+1.58%)
Jan 23, 2009 2.557 2.638 2.557 2.586 26,578 +0.00(+0.14%)
Jan 22, 2009 2.646 2.712 2.557 2.583 92,724 -0.04(-1.62%)
Jan 21, 2009 2.512 2.886 2.512 2.625 142,420 +0.09(+3.43%)
Jan 20, 2009 2.631 2.678 2.516 2.538 75,505 -0.07(-2.84%)
Jan 16, 2009 2.597 2.664 2.597 2.612 41,761 -0.05(-1.95%)
Jan 15, 2009 2.683 2.683 2.631 2.664 3,063 -0.02(-0.69%)
Jan 14, 2009 2.764 2.797 2.594 2.683 74,995 -0.09(-3.21%)
Jan 13, 2009 2.779 2.886 2.712 2.772 49,213 -0.01(-0.53%)
Jan 12, 2009 2.864 2.905 2.746 2.786 131,787 -0.07(-2.62%)
Jan 09, 2009 2.957 2.957 2.716 2.861 234,305 -0.09(-3.11%)
Jan 08, 2009 2.972 3.142 2.838 2.953 156,573 -0.09(-2.81%)
Jan 07, 2009 3.201 3.201 2.964 3.038 96,734 -0.09(-2.96%)
Jan 06, 2009 3.298 3.298 3.009 3.131 93,237 +0.02(+0.75%)
Jan 05, 2009 3.316 3.316 2.990 3.108 60,049 -0.20(-6.19%)
Jan 02, 2009 3.287 3.390 2.994 3.313 68,493 +0.01(+0.45%)
Dec 31, 2008 3.035 3.298 2.875 3.298 48,957 +0.24(+8.01%)
Dec 30, 2008 2.957 3.053 2.760 3.053 111,564 +0.08(+2.74%)
Dec 29, 2008 2.779 3.035 2.686 2.972 45,834 +0.19(+6.79%)
Dec 26, 2008 2.801 2.890 2.783 2.783 13,146 -0.02(-0.66%)
Dec 24, 2008 2.816 2.912 2.779 2.801 41,327 -0.02(-0.79%)
Dec 23, 2008 2.957 2.957 2.786 2.823 23,374 -0.14(-4.75%)
Dec 22, 2008 2.898 2.975 2.898 2.964 19,210 +0.09(+3.09%)
Dec 19, 2008 2.938 3.053 2.875 2.875 24,834 -0.07(-2.51%)
Dec 18, 2008 2.990 3.038 2.901 2.949 55,331 -0.06(-1.85%)
Dec 17, 2008 2.964 3.068 2.812 3.005 72,102 +0.00(+0.00%)
Dec 16, 2008 2.779 3.109 2.779 3.005 109,052 +0.04(+1.38%)
Dec 15, 2008 2.972 3.087 2.964 2.964 79,704 -0.02(-0.74%)
Dec 12, 2008 2.927 3.146 2.831 2.986 95,366 -0.01(-0.37%)
Dec 11, 2008 2.964 3.097 2.964 2.998 99,244 -0.00(-0.12%)
Dec 10, 2008 2.961 3.112 2.816 3.001 73,308 +0.08(+2.66%)
Dec 09, 2008 3.046 3.046 2.898 2.923 111,799 -0.15(-4.94%)
Dec 08, 2008 3.068 3.105 2.942 3.075 93,161 +0.17(+5.73%)
Dec 05, 2008 2.931 3.016 2.783 2.909 28,405 -0.05(-1.63%)
Dec 04, 2008 3.031 3.101 2.872 2.957 66,799 +0.03(+0.89%)
Dec 03, 2008 2.964 3.016 2.775 2.931 200,726 +0.05(+1.80%)
Dec 02, 2008 2.742 2.927 2.720 2.879 249,456 +0.17(+6.15%)
Dec 01, 2008 2.905 3.064 2.686 2.712 370,373 -0.29(-9.63%)
Nov 28, 2008 2.816 3.146 2.805 3.001 34,059 -0.03(-0.86%)
Nov 26, 2008 3.020 3.075 2.686 3.027 167,522 +0.18(+6.38%)
Nov 25, 2008 2.875 2.923 2.697 2.846 172,062 -0.12(-4.00%)
Nov 24, 2008 2.953 2.994 2.853 2.964 109,581 -0.00(-0.13%)
Nov 21, 2008 2.923 2.972 2.631 2.968 149,256 +0.03(+1.14%)
Nov 20, 2008 3.075 3.075 2.927 2.935 140,429 -0.25(-7.91%)
Nov 19, 2008 3.187 3.261 3.157 3.187 126,538 +0.00(+0.00%)
Nov 18, 2008 3.183 3.283 3.064 3.187 317,332 -0.06(-1.71%)
Nov 17, 2008 3.238 3.405 3.127 3.242 159,428 +0.00(+0.00%)
Nov 14, 2008 3.446 3.446 3.183 3.242 41,224 -0.20(-5.71%)
Nov 13, 2008 3.268 3.464 3.150 3.439 115,030 +0.14(+4.27%)
Nov 12, 2008 3.246 3.355 3.246 3.298 190,222 -0.04(-1.11%)
Nov 11, 2008 3.327 3.464 3.290 3.335 93,461 -0.02(-0.66%)
Nov 10, 2008 3.409 3.509 3.246 3.357 89,226 -0.09(-2.69%)
Nov 07, 2008 3.557 3.587 3.364 3.450 100,850 -0.15(-4.12%)
Nov 06, 2008 3.813 3.813 3.435 3.598 160,764 -0.26(-6.81%)
Nov 05, 2008 4.076 4.131 3.805 3.861 121,696 -0.30(-7.13%)
Nov 04, 2008 4.280 4.380 3.831 4.157 248,291 -0.27(-6.19%)
Nov 03, 2008 4.335 4.654 4.313 4.432 71,012 -0.20(-4.32%)
Oct 31, 2008 4.609 4.935 4.446 4.632 105,889 -0.11(-2.34%)
Oct 30, 2008 3.891 4.809 3.335 4.743 246,164 -0.14(-2.88%)
Oct 29, 2008 4.501 4.984 4.413 4.883 164,740 +0.39(+8.65%)
Oct 28, 2008 4.754 4.754 4.406 4.495 116,152 -0.04(-0.98%)
Oct 27, 2008 4.617 4.780 4.317 4.539 115,537 -0.17(-3.60%)
Oct 24, 2008 4.446 4.798 4.331 4.709 38,623 +0.03(+0.70%)
Oct 23, 2008 4.539 4.795 4.446 4.676 55,264 +0.14(+3.02%)
Oct 22, 2008 4.817 4.835 4.480 4.539 45,791 -0.28(-5.77%)
Oct 21, 2008 4.765 4.947 4.454 4.817 76,139 +0.48(+11.11%)
Oct 20, 2008 4.665 4.721 4.283 4.335 41,246 -0.20(-4.41%)
Oct 17, 2008 4.598 4.683 4.257 4.535 59,757 -0.06(-1.21%)
Oct 16, 2008 4.446 4.650 3.894 4.591 103,916 +0.25(+5.81%)
Oct 15, 2008 4.813 4.928 4.205 4.339 91,995 -0.52(-10.61%)
Oct 14, 2008 4.787 4.995 4.609 4.854 44,177 +0.28(+6.16%)
Oct 13, 2008 4.357 5.484 4.357 4.572 101,133 +0.29(+6.84%)
Oct 10, 2008 4.524 5.002 3.891 4.280 190,727 -0.65(-13.22%)
Oct 09, 2008 5.302 5.417 4.454 4.932 90,605 -0.30(-5.74%)
Oct 08, 2008 4.432 5.369 4.057 5.232 254,395 +0.63(+13.78%)
Oct 07, 2008 5.391 5.391 4.524 4.598 123,437 -0.53(-10.28%)
Oct 06, 2008 6.032 6.032 4.302 5.125 183,424 -1.20(-19.01%)
Oct 03, 2008 7.103 7.207 5.595 6.328 86,209 -0.66(-9.45%)
Oct 02, 2008 8.103 8.103 6.699 6.988 132,515 -1.24(-15.08%)
Oct 01, 2008 8.518 8.522 8.018 8.229 98,237 -0.23(-2.76%)
Sep 30, 2008 8.311 8.495 8.191 8.463 85,135 +0.08(+0.90%)
Sep 29, 2008 8.044 8.670 7.874 8.387 82,420 -0.23(-2.72%)
Sep 26, 2008 8.715 8.904 8.235 8.622 76,002 -0.17(-1.90%)
Sep 25, 2008 8.867 9.171 8.711 8.789 127,458 -0.29(-3.14%)
Sep 24, 2008 8.915 9.159 8.630 9.074 97,347 +0.06(+0.62%)
Sep 23, 2008 8.763 9.171 8.500 9.019 81,702 +0.18(+2.01%)
Sep 22, 2008 8.163 8.974 8.163 8.841 103,506 +0.15(+1.75%)
Sep 19, 2008 8.259 9.093 8.181 8.689 161,420 +1.14(+15.12%)
Sep 18, 2008 7.073 7.792 7.073 7.548 153,127 +0.31(+4.25%)
Sep 17, 2008 7.229 8.074 7.147 7.240 116,773 -0.58(-7.44%)
Sep 16, 2008 8.767 8.772 7.518 7.822 158,335 -1.12(-12.52%)
Sep 15, 2008 8.893 9.222 8.819 8.941 29,884 -0.10(-1.11%)
Sep 12, 2008 9.330 9.330 9.011 9.041 27,153 -0.26(-2.75%)
Sep 11, 2008 9.189 9.300 9.100 9.297 32,666 -0.02(-0.24%)
Sep 10, 2008 9.448 9.448 9.167 9.319 26,607 -0.03(-0.32%)
Sep 09, 2008 9.371 9.576 9.022 9.348 60,578 -0.10(-1.06%)
Sep 08, 2008 9.371 9.474 9.011 9.448 113,583 +0.14(+1.51%)
Sep 05, 2008 9.360 9.397 8.800 9.308 94,518 -0.14(-1.49%)
Sep 04, 2008 9.426 9.577 9.348 9.448 104,008 +0.04(+0.39%)
Sep 03, 2008 9.093 9.452 9.033 9.411 188,476 +0.23(+2.50%)
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.