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 )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2010 5.591 5.954 5.591 5.928 289,046 +0.13(+2.17%)
Jul 29, 2010 5.832 5.925 5.665 5.802 29,263 +0.01(+0.19%)
Jul 28, 2010 5.969 6.088 5.784 5.791 39,721 -0.17(-2.92%)
Jul 27, 2010 6.121 6.229 5.966 5.966 58,168 -0.10(-1.65%)
Jul 26, 2010 5.717 6.114 5.480 6.066 67,738 +0.39(+6.85%)
Jul 23, 2010 5.313 5.762 5.224 5.676 91,617 +0.33(+6.09%)
Jul 22, 2010 5.228 5.362 5.191 5.350 67,846 +0.21(+4.18%)
Jul 21, 2010 5.210 5.339 5.095 5.136 78,889 -0.06(-1.14%)
Jul 20, 2010 5.035 5.210 4.884 5.195 94,705 +0.08(+1.59%)
Jul 19, 2010 5.521 5.576 5.021 5.113 68,332 -0.37(-6.76%)
Jul 16, 2010 5.858 5.858 5.447 5.484 83,712 -0.45(-7.56%)
Jul 15, 2010 6.047 6.099 5.840 5.932 30,362 -0.10(-1.66%)
Jul 14, 2010 5.995 6.066 5.966 6.032 33,403 -0.01(-0.12%)
Jul 13, 2010 6.021 6.062 5.973 6.040 71,719 +0.12(+2.07%)
Jul 12, 2010 6.051 6.054 5.914 5.917 37,829 -0.14(-2.26%)
Jul 09, 2010 6.099 6.099 5.932 6.054 87,402 +0.01(+0.25%)
Jul 08, 2010 6.014 6.103 5.999 6.040 59,747 +0.10(+1.62%)
Jul 07, 2010 5.865 5.988 5.721 5.943 64,070 +0.12(+2.04%)
Jul 06, 2010 6.058 6.169 5.802 5.825 74,085 -0.18(-3.02%)
Jul 02, 2010 5.854 6.540 5.854 6.006 247,246 +0.21(+3.71%)
Jul 01, 2010 5.980 5.993 5.688 5.791 73,548 -0.27(-4.46%)
Jun 30, 2010 6.347 6.614 6.047 6.062 170,734 -0.30(-4.77%)
Jun 29, 2010 6.518 6.595 6.095 6.366 164,451 -0.26(-3.97%)
Jun 25, 2010 6.180 6.666 6.147 6.629 499,577 +0.46(+7.45%)
Jun 24, 2010 6.258 6.258 6.084 6.169 27,425 -0.11(-1.83%)
Jun 23, 2010 6.217 6.362 6.032 6.284 30,837 +0.04(+0.71%)
Jun 22, 2010 6.421 6.455 6.240 6.240 49,928 -0.14(-2.15%)
Jun 21, 2010 6.695 6.744 6.373 6.377 49,000 -0.26(-3.85%)
Jun 18, 2010 6.399 6.640 6.399 6.632 125,884 +0.28(+4.37%)
Jun 17, 2010 6.229 6.377 6.229 6.355 30,173 +0.11(+1.84%)
Jun 16, 2010 6.221 6.384 6.095 6.240 47,917 -0.06(-0.88%)
Jun 15, 2010 6.040 6.299 5.943 6.295 64,065 +0.21(+3.53%)
Jun 14, 2010 5.951 6.214 5.951 6.080 69,049 +0.17(+2.88%)
Jun 11, 2010 5.758 5.914 5.758 5.910 26,613 +0.10(+1.72%)
Jun 10, 2010 5.758 5.862 5.654 5.810 48,954 +0.13(+2.22%)
Jun 09, 2010 5.758 5.884 5.599 5.684 46,600 -0.00(-0.07%)
Jun 08, 2010 6.032 6.032 5.580 5.688 100,456 -0.31(-5.19%)
Jun 07, 2010 6.051 6.353 5.936 5.999 253,194 -0.01(-0.12%)
Jun 04, 2010 6.243 6.247 5.991 6.006 75,969 -0.32(-5.09%)
Jun 03, 2010 6.514 6.642 6.177 6.329 216,061 -0.26(-3.94%)
Jun 02, 2010 6.069 6.655 5.984 6.588 75,902 +0.52(+8.61%)
Jun 01, 2010 6.251 6.395 5.999 6.066 152,770 -0.21(-3.36%)
May 28, 2010 6.195 6.414 6.080 6.277 120,449 +0.08(+1.32%)
May 27, 2010 5.910 6.206 5.817 6.195 66,958 +0.42(+7.32%)
May 26, 2010 5.954 6.047 5.751 5.773 32,548 -0.12(-2.01%)
May 25, 2010 5.658 5.921 5.658 5.891 64,604 -0.03(-0.56%)
May 24, 2010 5.862 5.936 5.747 5.925 33,619 +0.05(+0.82%)
May 21, 2010 5.769 5.951 5.721 5.877 71,697 +0.04(+0.63%)
May 20, 2010 5.869 6.143 5.758 5.840 129,328 -0.40(-6.36%)
May 19, 2010 6.188 6.377 6.017 6.236 76,652 +0.02(+0.36%)
May 18, 2010 6.299 6.299 6.099 6.214 68,283 -0.03(-0.42%)
May 17, 2010 6.481 6.557 6.240 6.240 96,915 -0.19(-3.00%)
May 14, 2010 6.343 6.477 6.313 6.432 53,375 +0.00(+0.06%)
May 13, 2010 6.618 6.734 6.306 6.429 191,958 -0.15(-2.25%)
May 12, 2010 6.377 6.670 6.262 6.577 239,241 +0.19(+3.02%)
May 11, 2010 6.521 6.529 6.188 6.384 123,952 +0.20(+3.24%)
May 10, 2010 6.003 6.206 5.725 6.184 111,877 +0.42(+7.33%)
May 07, 2010 6.025 6.247 5.751 5.762 104,353 -0.26(-4.25%)
May 06, 2010 5.680 6.292 5.680 6.017 166,059 +0.29(+5.05%)
May 05, 2010 5.521 5.869 5.321 5.728 129,846 +0.42(+7.96%)
May 04, 2010 5.350 5.373 5.176 5.306 82,676 -0.09(-1.58%)
May 03, 2010 5.358 5.432 5.284 5.391 71,233 +0.03(+0.62%)
Apr 30, 2010 5.324 5.417 5.210 5.358 155,906 +0.01(+0.14%)
Apr 29, 2010 5.258 5.354 5.113 5.350 101,419 +0.14(+2.70%)
Apr 28, 2010 5.043 5.236 5.002 5.210 37,810 +0.10(+2.03%)
Apr 27, 2010 5.180 5.180 5.021 5.106 73,454 -0.08(-1.57%)
Apr 26, 2010 5.128 5.221 5.102 5.187 81,723 +0.08(+1.52%)
Apr 23, 2010 4.998 5.110 4.910 5.110 63,196 +0.09(+1.85%)
Apr 22, 2010 5.010 5.021 4.928 5.017 50,306 -0.04(-0.81%)
Apr 21, 2010 4.965 5.069 4.850 5.058 65,082 +0.11(+2.17%)
Apr 20, 2010 4.698 4.954 4.669 4.950 92,772 +0.28(+5.95%)
Apr 19, 2010 4.669 4.721 4.598 4.672 78,347 -0.01(-0.16%)
Apr 16, 2010 4.706 4.769 4.632 4.680 61,860 -0.03(-0.55%)
Apr 15, 2010 4.672 4.728 4.632 4.706 30,990 +0.03(+0.63%)
Apr 14, 2010 4.691 4.695 4.524 4.676 59,493 -0.00(-0.08%)
Apr 13, 2010 4.680 4.732 4.587 4.680 153,866 +0.01(+0.16%)
Apr 12, 2010 4.776 4.776 4.576 4.672 122,597 -0.04(-0.86%)
Apr 09, 2010 4.613 4.769 4.524 4.713 60,688 -0.06(-1.24%)
Apr 08, 2010 4.665 4.780 4.528 4.772 122,532 +0.03(+0.62%)
Apr 07, 2010 4.287 4.784 4.287 4.743 287,839 +0.46(+10.82%)
Apr 06, 2010 3.779 4.320 3.742 4.280 193,752 +0.47(+12.35%)
Apr 05, 2010 3.679 3.809 3.639 3.809 100,237 +0.09(+2.29%)
Apr 01, 2010 3.631 3.724 3.724 3.724 103,905 +0.09(+2.45%)
Mar 31, 2010 3.598 3.642 3.594 3.635 166,756 +0.02(+0.62%)
Mar 30, 2010 3.609 3.694 3.602 3.613 114,822 +0.00(+0.00%)
Mar 29, 2010 3.602 3.631 3.539 3.613 405,263 +0.02(+0.52%)
Mar 26, 2010 3.557 3.602 3.535 3.594 24,859 +0.06(+1.57%)
Mar 25, 2010 3.553 3.635 3.539 3.539 164,211 -0.02(-0.62%)
Mar 24, 2010 3.657 3.661 3.561 3.561 115,909 -0.10(-2.83%)
Mar 23, 2010 3.631 3.690 3.542 3.665 148,857 +0.03(+0.92%)
Mar 22, 2010 3.457 3.646 3.424 3.631 252,323 +0.15(+4.26%)
Mar 19, 2010 3.476 3.494 3.272 3.483 309,055 +0.03(+0.75%)
Mar 18, 2010 3.257 3.505 3.253 3.457 17,105 -0.02(-0.64%)
Mar 17, 2010 3.542 3.550 3.416 3.479 24,162 -0.05(-1.47%)
Mar 16, 2010 3.483 3.620 3.464 3.531 336,073 +0.02(+0.53%)
Mar 15, 2010 3.505 3.520 3.476 3.513 31,082 +0.01(+0.21%)
Mar 12, 2010 3.483 3.520 3.442 3.505 21,636 +0.03(+0.85%)
Mar 11, 2010 3.401 3.483 3.338 3.476 213,618 +0.05(+1.52%)
Mar 10, 2010 3.409 3.427 3.316 3.424 56,443 +0.00(+0.11%)
Mar 09, 2010 3.288 3.420 3.242 3.420 18,991 +0.02(+0.54%)
Mar 08, 2010 3.405 3.416 3.353 3.401 14,117 -0.01(-0.33%)
Mar 05, 2010 3.298 3.424 3.217 3.413 55,113 +0.11(+3.48%)
Mar 04, 2010 3.231 3.298 3.190 3.298 21,525 +0.03(+0.79%)
Mar 03, 2010 3.279 3.279 3.229 3.272 31,352 +0.00(+0.00%)
Mar 02, 2010 3.268 3.279 3.079 3.272 30,553 -0.02(-0.67%)
Mar 01, 2010 3.268 3.338 3.075 3.294 108,955 +0.04(+1.37%)
Feb 26, 2010 3.124 3.268 3.098 3.250 33,767 +0.14(+4.40%)
Feb 25, 2010 3.038 3.220 2.935 3.112 104,164 +0.03(+0.96%)
Feb 24, 2010 3.051 3.209 3.051 3.083 18,084 -0.15(-4.70%)
Feb 23, 2010 3.090 3.275 2.994 3.235 52,058 +0.17(+5.69%)
Feb 22, 2010 3.079 3.105 3.035 3.061 44,001 -0.00(-0.12%)
Feb 19, 2010 3.109 3.142 3.035 3.064 43,966 -0.05(-1.55%)
Feb 18, 2010 3.063 3.112 3.053 3.112 30,111 +0.07(+2.44%)
Feb 17, 2010 3.020 3.053 2.990 3.038 33,390 +0.03(+1.11%)
Feb 16, 2010 3.057 3.124 2.983 3.005 97,452 -0.03(-0.86%)
Feb 12, 2010 3.001 3.031 3.031 3.031 88,252 +0.03(+1.11%)
Feb 11, 2010 2.894 3.012 2.815 2.998 106,750 +0.09(+3.06%)
Feb 10, 2010 2.953 3.004 2.879 2.909 25,868 -0.06(-2.00%)
Feb 09, 2010 2.864 3.012 2.816 2.968 84,576 +0.17(+6.09%)
Feb 08, 2010 2.809 2.901 2.768 2.797 36,682 -0.01(-0.53%)
Feb 05, 2010 2.753 2.812 2.709 2.812 40,739 +0.06(+2.29%)
Feb 04, 2010 2.857 2.964 2.723 2.749 93,687 -0.12(-4.26%)
Feb 03, 2010 2.972 2.998 2.820 2.872 224,619 -0.11(-3.85%)
Feb 02, 2010 3.124 3.124 2.983 2.986 73,422 -0.16(-4.95%)
Feb 01, 2010 2.998 3.168 2.898 3.142 69,867 +0.14(+4.69%)
Jan 29, 2010 2.994 3.005 2.768 3.001 183,410 +0.04(+1.25%)
Jan 28, 2010 2.794 2.990 2.794 2.964 147,259 +0.11(+4.03%)
Jan 27, 2010 2.760 3.009 2.760 2.849 76,625 +0.07(+2.40%)
Jan 26, 2010 2.779 2.835 2.679 2.783 36,790 -0.01(-0.40%)
Jan 25, 2010 2.942 2.942 2.723 2.794 56,281 -0.01(-0.26%)
Jan 22, 2010 2.801 2.938 2.764 2.801 52,495 +0.01(+0.27%)
Jan 21, 2010 2.872 2.909 2.786 2.794 87,820 -0.13(-4.56%)
Jan 20, 2010 2.779 2.953 2.634 2.927 295,075 -0.03(-0.88%)
Jan 19, 2010 3.094 3.094 2.914 2.953 138,064 -0.06(-1.97%)
Jan 15, 2010 3.153 3.012 3.012 3.012 193,777 -0.12(-3.79%)
Jan 14, 2010 3.257 3.287 3.098 3.131 92,376 -0.13(-3.87%)
Jan 13, 2010 3.261 3.309 3.250 3.257 28,448 +0.01(+0.34%)
Jan 12, 2010 3.224 3.309 3.224 3.246 37,308 +0.00(+0.00%)
Jan 11, 2010 3.294 3.294 3.231 3.246 24,335 -0.03(-1.02%)
Jan 08, 2010 3.235 3.305 3.235 3.279 20,327 +0.02(+0.68%)
Jan 07, 2010 3.275 3.301 3.231 3.257 40,477 +0.03(+0.92%)
Jan 06, 2010 3.313 3.424 3.203 3.227 55,045 -0.10(-2.90%)
Jan 05, 2010 3.424 3.431 3.313 3.324 35,222 -0.10(-2.92%)
Jan 04, 2010 3.198 3.424 3.198 3.424 53,207 +0.26(+8.07%)
Dec 31, 2009 3.149 3.168 3.168 3.168 112,271 +0.02(+0.59%)
Dec 30, 2009 3.142 3.183 3.075 3.150 30,639 +0.01(+0.35%)
Dec 29, 2009 3.268 3.287 3.127 3.138 41,697 -0.11(-3.53%)
Dec 28, 2009 3.342 3.342 3.053 3.253 90,403 -0.08(-2.44%)
Dec 24, 2009 3.198 3.335 2.949 3.335 15,078 +0.07(+2.16%)
Dec 23, 2009 3.331 3.427 3.261 3.264 53,018 -0.05(-1.45%)
Dec 22, 2009 3.216 3.383 3.216 3.313 49,383 -0.11(-3.25%)
Dec 21, 2009 3.431 3.516 3.290 3.424 37,408 +0.01(+0.22%)
Dec 18, 2009 3.309 3.464 3.164 3.416 186,341 +0.14(+4.18%)
Dec 17, 2009 3.342 3.453 3.190 3.279 47,839 -0.06(-1.67%)
Dec 16, 2009 3.398 3.498 3.335 3.335 34,852 -0.04(-1.21%)
Dec 15, 2009 3.353 3.557 3.353 3.376 177,265 +0.03(+0.89%)
Dec 14, 2009 3.087 3.387 3.024 3.346 138,475 +0.19(+5.99%)
Dec 11, 2009 3.153 3.235 3.117 3.157 29,501 +0.03(+0.83%)
Dec 10, 2009 3.390 3.390 3.124 3.131 26,699 -0.19(-5.80%)
Dec 09, 2009 3.198 3.394 3.109 3.324 115,596 +0.12(+3.70%)
Dec 08, 2009 3.157 3.264 3.042 3.205 63,849 +0.03(+0.82%)
Dec 07, 2009 3.049 3.187 3.049 3.179 69,371 +0.12(+3.87%)
Dec 04, 2009 2.968 3.083 2.916 3.061 112,531 +0.14(+4.96%)
Dec 03, 2009 3.001 3.027 2.853 2.916 25,555 -0.07(-2.36%)
Dec 02, 2009 2.998 3.038 2.935 2.986 36,091 +0.05(+1.77%)
Dec 01, 2009 2.946 3.031 2.890 2.935 35,298 +0.01(+0.51%)
Nov 30, 2009 2.846 2.961 2.827 2.920 83,442 +0.09(+3.01%)
Nov 27, 2009 2.927 2.990 2.835 2.835 35,057 -0.11(-3.89%)
Nov 25, 2009 3.116 3.116 2.909 2.949 43,664 -0.00(-0.13%)
Nov 24, 2009 2.916 2.964 2.886 2.953 65,509 +0.01(+0.25%)
Nov 23, 2009 3.001 3.064 2.938 2.946 60,008 -0.03(-1.12%)
Nov 20, 2009 2.916 3.018 2.916 2.979 71,039 +0.05(+1.77%)
Nov 19, 2009 3.046 3.131 2.898 2.927 82,554 -0.14(-4.59%)
Nov 18, 2009 3.157 3.190 3.027 3.068 35,970 -0.08(-2.59%)
Nov 17, 2009 3.205 3.238 3.120 3.150 27,236 -0.07(-2.30%)
Nov 16, 2009 3.057 3.272 3.005 3.224 123,677 +0.19(+6.23%)
Nov 13, 2009 3.001 3.068 2.983 3.035 71,168 +0.06(+1.99%)
Nov 12, 2009 3.098 3.101 2.964 2.975 152,784 -0.13(-4.18%)
Nov 11, 2009 3.127 3.205 3.016 3.105 71,227 +0.01(+0.24%)
Nov 10, 2009 3.161 3.175 3.005 3.098 35,835 -0.08(-2.56%)
Nov 09, 2009 3.294 3.294 3.072 3.179 47,227 -0.10(-3.05%)
Nov 06, 2009 3.253 3.313 3.131 3.279 44,879 -0.01(-0.23%)
Nov 05, 2009 3.172 3.294 3.087 3.287 73,767 +0.36(+12.14%)
Nov 04, 2009 3.038 3.038 2.853 2.931 58,977 -0.11(-3.77%)
Nov 03, 2009 2.998 3.101 2.968 3.046 64,891 +0.05(+1.61%)
Nov 02, 2009 3.079 3.098 2.923 2.998 96,510 -0.07(-2.41%)
Oct 30, 2009 3.105 3.175 3.072 3.072 84,843 -0.04(-1.19%)
Oct 29, 2009 3.122 3.175 3.083 3.109 85,224 +0.01(+0.48%)
Oct 28, 2009 3.112 3.203 3.068 3.094 53,215 -0.01(-0.36%)
Oct 27, 2009 3.083 3.210 3.083 3.105 20,268 +0.01(+0.24%)
Oct 26, 2009 3.112 3.248 3.061 3.098 48,584 -0.01(-0.48%)
Oct 23, 2009 3.327 3.394 3.087 3.112 77,572 -0.07(-2.21%)
Oct 22, 2009 3.150 3.220 3.079 3.183 36,375 +0.07(+2.14%)
Oct 21, 2009 3.287 3.298 3.098 3.116 74,744 -0.19(-5.61%)
Oct 20, 2009 3.335 3.442 3.275 3.301 38,380 -0.22(-6.31%)
Oct 19, 2009 3.346 3.598 3.320 3.524 43,011 +0.17(+5.20%)
Oct 16, 2009 3.327 3.390 3.320 3.350 56,378 +0.01(+0.44%)
Oct 15, 2009 3.490 3.490 3.320 3.335 34,456 -0.18(-5.16%)
Oct 14, 2009 3.498 3.572 3.361 3.516 36,294 +0.04(+1.28%)
Oct 13, 2009 3.464 3.513 3.357 3.472 10,374 +0.00(+0.00%)
Oct 12, 2009 3.557 3.572 3.465 3.472 8,137 -0.06(-1.68%)
Oct 09, 2009 3.418 3.531 3.413 3.531 17,728 +0.01(+0.32%)
Oct 08, 2009 3.561 3.561 3.520 3.520 71,233 -0.02(-0.63%)
Oct 07, 2009 3.518 3.568 3.498 3.542 29,317 -0.00(-0.10%)
Oct 06, 2009 3.498 3.546 3.324 3.546 36,758 +0.11(+3.24%)
Oct 05, 2009 3.366 3.472 3.364 3.435 59,431 +0.19(+5.70%)
Oct 02, 2009 3.257 3.368 3.142 3.250 28,462 -0.03(-0.90%)
Oct 01, 2009 3.350 3.372 3.198 3.279 69,843 -0.20(-5.85%)
Sep 30, 2009 3.527 3.527 3.335 3.483 67,705 -0.03(-0.95%)
Sep 29, 2009 3.539 3.642 3.435 3.516 71,916 -0.01(-0.32%)
Sep 28, 2009 3.520 3.568 3.498 3.527 44,711 +0.03(+0.95%)
Sep 25, 2009 3.420 3.502 3.390 3.494 45,982 +0.06(+1.73%)
Sep 24, 2009 3.472 3.472 3.383 3.435 36,731 -0.01(-0.32%)
Sep 23, 2009 3.453 3.490 3.335 3.446 46,644 +0.00(+0.11%)
Sep 22, 2009 3.535 3.546 3.442 3.442 36,701 -0.07(-2.00%)
Sep 21, 2009 3.483 3.539 3.435 3.513 55,245 +0.01(+0.21%)
Sep 18, 2009 3.527 3.535 3.435 3.505 88,797 -0.03(-0.84%)
Sep 17, 2009 3.502 3.535 3.493 3.535 18,727 +0.04(+1.17%)
Sep 16, 2009 3.502 3.622 3.442 3.494 33,527 -0.01(-0.42%)
Sep 15, 2009 3.609 3.609 3.505 3.509 27,196 -0.12(-3.37%)
Sep 14, 2009 3.461 3.642 3.301 3.631 57,936 +0.13(+3.70%)
Sep 11, 2009 3.472 3.516 3.413 3.502 39,694 +0.02(+0.53%)
Sep 10, 2009 3.413 3.483 3.309 3.483 35,263 +0.08(+2.29%)
Sep 09, 2009 3.283 3.464 3.283 3.405 75,049 +0.11(+3.37%)
Sep 08, 2009 3.335 3.350 3.179 3.294 33,862 -0.04(-1.22%)
Sep 04, 2009 3.101 3.372 3.101 3.335 48,673 +0.24(+7.91%)
Sep 03, 2009 2.994 3.146 2.994 3.090 28,243 +0.06(+1.96%)
Sep 02, 2009 3.105 3.109 3.001 3.031 23,671 -0.08(-2.50%)
Sep 01, 2009 3.235 3.324 3.083 3.109 55,795 -0.13(-3.89%)
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%)
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.