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

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 18.80 20.36 18.50 18.88 972,000 +0.30(+1.59%)
Jan 28, 2021 20.75 20.75 17.76 18.58 1,318,573 -1.18(-5.97%)
Jan 27, 2021 18.18 20.78 18.14 19.76 1,476,862 +0.62(+3.24%)
Jan 26, 2021 19.30 19.90 19.06 19.14 1,041,556 +0.13(+0.68%)
Jan 25, 2021 17.31 19.07 16.95 19.01 1,280,052 +1.76(+10.20%)
Jan 22, 2021 17.00 17.37 16.59 17.25 801,400 +0.25(+1.47%)
Jan 21, 2021 17.61 17.61 17.00 17.00 716,857 -0.35(-2.02%)
Jan 20, 2021 17.95 18.02 16.50 17.35 1,520,888 -0.99(-5.40%)
Jan 19, 2021 17.30 18.55 17.14 18.34 1,563,693 +1.09(+6.32%)
Jan 15, 2021 17.55 18.19 16.55 17.25 2,124,700 -0.54(-3.04%)
Jan 14, 2021 20.00 20.05 17.40 17.79 6,275,992 +3.01(+20.37%)
Jan 13, 2021 16.07 16.50 14.14 14.78 1,919,092 -1.21(-7.57%)
Jan 12, 2021 14.31 16.08 14.31 15.99 1,410,254 +1.65(+11.51%)
Jan 11, 2021 14.29 14.77 13.86 14.34 924,377 +0.07(+0.49%)
Jan 08, 2021 14.26 14.90 13.65 14.27 1,474,500 +0.11(+0.78%)
Jan 07, 2021 12.85 14.20 12.60 14.16 1,292,853 +1.33(+10.37%)
Jan 06, 2021 12.90 13.43 12.50 12.83 1,393,535 -0.07(-0.54%)
Jan 05, 2021 13.51 13.79 12.61 12.90 1,514,125 -0.83(-6.05%)
Jan 04, 2021 13.63 14.96 12.60 13.73 3,096,663 +0.40(+3.00%)
Dec 31, 2020 13.33 13.33 13.33 2,116,251 -1.03(-7.17%)
Dec 30, 2020 13.72 15.48 13.29 14.36 2,116,251 +0.98(+7.32%)
Dec 29, 2020 14.47 14.74 13.10 13.38 1,675,287 -1.02(-7.08%)
Dec 28, 2020 16.12 16.19 14.22 14.40 2,121,371 -1.61(-10.06%)
Dec 24, 2020 17.40 18.16 15.71 16.01 1,674,700 -1.60(-9.09%)
Dec 23, 2020 18.40 18.60 16.80 17.61 2,777,308 +0.00(+0.00%)
Dec 22, 2020 15.15 19.37 14.04 17.61 15,856,627 +1.59(+9.93%)
Dec 21, 2020 13.01 17.79 11.82 16.02 37,575,016 +5.76(+56.14%)
Dec 18, 2020 10.78 11.04 10.23 10.26 2,504,100 -0.42(-3.93%)
Dec 17, 2020 10.65 10.80 10.21 10.68 782,011 +0.01(+0.09%)
Dec 16, 2020 11.20 11.26 10.48 10.67 902,123 -0.36(-3.26%)
Dec 15, 2020 11.47 11.80 10.68 11.03 1,127,509 -0.59(-5.08%)
Dec 14, 2020 12.37 12.53 11.16 11.62 1,008,338 -0.73(-5.91%)
Dec 11, 2020 12.50 13.49 11.82 12.35 3,798,000 +1.29(+11.66%)
Dec 10, 2020 10.00 11.18 10.00 11.06 1,007,160 +0.79(+7.69%)
Dec 09, 2020 11.74 11.95 9.920 10.27 1,766,650 -0.75(-6.81%)
Dec 08, 2020 10.56 11.05 10.22 11.02 910,646 +0.33(+3.09%)
Dec 07, 2020 9.500 11.24 9.460 10.69 1,882,907 +1.25(+13.24%)
Dec 04, 2020 9.270 9.700 9.160 9.440 583,600 +0.24(+2.61%)
Dec 03, 2020 9.070 9.540 8.900 9.200 655,584 +0.09(+0.99%)
Dec 02, 2020 9.700 9.700 8.880 9.110 775,936 -0.59(-6.08%)
Dec 01, 2020 9.680 10.67 9.470 9.700 1,246,404 +0.12(+1.25%)
Nov 30, 2020 9.360 9.830 8.740 9.580 1,783,406 -0.09(-0.93%)
Nov 27, 2020 7.570 9.750 7.564 9.670 1,889,800 +2.13(+28.25%)
Nov 25, 2020 7.660 7.801 7.420 7.540 336,900 -0.05(-0.66%)
Nov 24, 2020 7.950 7.950 7.300 7.590 822,196 -0.28(-3.56%)
Nov 23, 2020 8.280 8.420 7.810 7.870 740,801 -0.45(-5.41%)
Nov 20, 2020 8.560 8.636 8.150 8.320 638,500 -0.18(-2.12%)
Nov 19, 2020 8.300 8.500 8.220 8.500 312,009 +0.24(+2.91%)
Nov 18, 2020 8.280 8.620 8.120 8.260 465,571 -0.01(-0.12%)
Nov 17, 2020 8.380 8.380 7.800 8.270 684,508 -0.11(-1.31%)
Nov 16, 2020 8.000 8.430 7.947 8.380 535,024 +0.33(+4.10%)
Nov 13, 2020 8.210 8.300 7.800 8.050 474,300 -0.03(-0.37%)
Nov 12, 2020 7.840 8.330 7.700 8.080 646,906 +0.21(+2.67%)
Nov 11, 2020 7.850 8.300 7.703 7.870 1,094,189 +0.04(+0.51%)
Nov 10, 2020 7.490 7.870 7.050 7.830 950,618 +0.72(+10.13%)
Nov 09, 2020 7.300 7.430 6.800 7.110 1,518,115 -1.00(-12.33%)
Nov 06, 2020 8.240 8.730 7.970 8.110 1,049,400 -0.25(-2.99%)
Nov 05, 2020 8.200 8.490 7.810 8.360 648,437 +0.18(+2.20%)
Nov 04, 2020 7.900 8.300 7.900 8.180 709,533 +0.22(+2.76%)
Nov 03, 2020 7.590 8.045 7.460 7.960 635,201 +0.43(+5.71%)
Nov 02, 2020 7.710 7.850 7.230 7.530 910,314 +0.02(+0.27%)
Oct 30, 2020 7.990 8.250 7.360 7.510 666,700 -0.53(-6.59%)
Oct 29, 2020 7.500 8.090 7.370 8.040 915,563 +0.58(+7.77%)
Oct 28, 2020 8.080 8.090 7.300 7.460 1,097,139 -0.89(-10.66%)
Oct 27, 2020 9.120 9.310 8.110 8.350 1,127,163 -0.68(-7.53%)
Oct 26, 2020 8.700 9.220 8.470 9.030 1,290,821 +0.45(+5.24%)
Oct 23, 2020 8.400 8.620 8.010 8.580 1,024,000 +0.55(+6.85%)
Oct 22, 2020 7.760 8.150 7.630 8.030 834,754 +0.42(+5.52%)
Oct 21, 2020 8.270 8.620 7.580 7.610 1,010,421 -0.84(-9.94%)
Oct 20, 2020 8.680 8.790 8.260 8.450 607,466 -0.20(-2.31%)
Oct 19, 2020 9.320 9.340 8.600 8.650 775,657 -0.57(-6.18%)
Oct 16, 2020 9.650 9.790 9.000 9.220 1,027,300 -0.40(-4.16%)
Oct 15, 2020 9.650 10.17 9.220 9.620 2,016,051 +0.57(+6.30%)
Oct 14, 2020 9.680 9.940 9.050 9.050 1,224,820 -0.39(-4.13%)
Oct 13, 2020 8.490 9.520 8.490 9.440 1,273,735 +0.90(+10.54%)
Oct 12, 2020 8.950 8.980 8.380 8.540 652,311 -0.20(-2.29%)
Oct 09, 2020 8.450 8.800 8.100 8.740 934,600 +0.48(+5.81%)
Oct 08, 2020 8.970 8.970 8.160 8.260 1,087,104 -0.27(-3.17%)
Oct 07, 2020 7.620 8.660 7.620 8.530 1,570,089 +0.88(+11.50%)
Oct 06, 2020 7.950 8.100 7.440 7.650 990,215 -0.24(-3.04%)
Oct 05, 2020 7.100 7.940 7.090 7.890 1,169,921 +0.85(+12.07%)
Oct 02, 2020 6.920 7.180 6.870 7.040 496,800 -0.01(-0.21%)
Oct 01, 2020 6.950 7.160 6.840 7.055 765,706 +0.12(+1.73%)
Sep 30, 2020 7.210 7.220 6.830 6.935 1,359,763 -0.25(-3.41%)
Sep 29, 2020 7.120 7.360 6.970 7.180 586,146 -0.01(-0.14%)
Sep 28, 2020 7.250 7.293 6.860 7.190 911,622 +0.01(+0.14%)
Sep 25, 2020 6.820 7.210 6.810 7.180 551,800 +0.33(+4.82%)
Sep 24, 2020 6.830 7.110 6.640 6.850 624,803 -0.15(-2.14%)
Sep 23, 2020 7.760 7.840 6.910 7.000 784,332 -0.74(-9.56%)
Sep 22, 2020 8.060 8.160 7.580 7.740 610,869 -0.31(-3.85%)
Sep 21, 2020 8.130 8.310 7.770 8.050 1,070,315 -0.44(-5.18%)
Sep 18, 2020 8.420 8.710 8.130 8.490 1,629,300 +0.16(+1.92%)
Sep 17, 2020 8.000 8.440 7.710 8.330 1,117,125 +0.12(+1.46%)
Sep 16, 2020 7.610 8.780 7.610 8.210 2,115,586 +0.49(+6.35%)
Sep 15, 2020 8.080 8.290 7.400 7.720 1,989,904 -0.37(-4.57%)
Sep 14, 2020 6.840 8.270 6.840 8.090 2,821,325 +1.49(+22.58%)
Sep 11, 2020 6.560 6.860 6.510 6.600 675,300 +0.06(+0.92%)
Sep 10, 2020 6.680 6.940 6.520 6.540 882,782 -0.04(-0.61%)
Sep 09, 2020 6.410 6.830 6.350 6.580 877,289 +0.21(+3.30%)
Sep 08, 2020 6.220 6.690 6.090 6.370 771,706 -0.04(-0.62%)
Sep 04, 2020 6.610 6.778 6.030 6.410 885,100 -0.26(-3.90%)
Sep 03, 2020 6.860 7.500 6.510 6.670 1,400,901 -0.30(-4.30%)
Sep 02, 2020 6.680 7.170 6.260 6.970 1,388,144 +0.30(+4.50%)
Sep 01, 2020 7.300 7.360 6.550 6.670 1,325,982 -0.63(-8.63%)
Aug 31, 2020 7.380 7.490 7.150 7.300 1,022,228 -0.01(-0.14%)
Aug 28, 2020 7.310 7.390 7.040 7.310 846,500 +0.00(+0.00%)
Aug 27, 2020 7.300 7.400 6.930 7.310 1,322,829 -0.08(-1.08%)
Aug 26, 2020 7.830 7.990 7.300 7.390 1,262,529 -0.45(-5.74%)
Aug 25, 2020 7.800 7.890 7.500 7.840 976,402 +0.07(+0.90%)
Aug 24, 2020 8.290 8.420 7.620 7.770 1,281,884 -0.27(-3.36%)
Aug 21, 2020 8.560 8.580 7.870 8.040 1,803,400 -0.59(-6.84%)
Aug 20, 2020 8.980 8.980 8.560 8.630 1,099,687 -0.29(-3.25%)
Aug 19, 2020 8.740 9.320 8.560 8.920 1,201,628 +0.17(+1.94%)
Aug 18, 2020 8.930 9.070 8.510 8.750 833,344 -0.16(-1.80%)
Aug 17, 2020 8.750 9.120 8.490 8.910 1,308,382 +0.06(+0.68%)
Aug 14, 2020 9.100 9.240 8.750 8.850 1,321,500 -0.43(-4.63%)
Aug 13, 2020 9.290 9.660 9.030 9.280 1,195,922 -0.03(-0.32%)
Aug 12, 2020 9.420 9.690 8.680 9.310 1,989,575 -0.14(-1.48%)
Aug 11, 2020 11.07 11.21 9.290 9.450 2,399,445 -1.82(-16.15%)
Aug 10, 2020 10.64 11.53 10.38 11.27 2,354,583 +0.75(+7.13%)
Aug 07, 2020 10.28 10.90 10.22 10.52 1,418,600 +0.01(+0.10%)
Aug 06, 2020 10.97 11.05 10.26 10.51 1,354,476 -0.38(-3.49%)
Aug 05, 2020 11.12 11.40 10.65 10.89 1,817,111 -0.32(-2.85%)
Aug 04, 2020 11.80 11.99 10.87 11.21 1,602,700 -0.83(-6.89%)
Aug 03, 2020 11.80 12.72 11.35 12.04 1,914,116 +0.86(+7.69%)
Jul 31, 2020 13.13 13.66 11.05 11.18 2,566,700 -2.25(-16.75%)
Jul 30, 2020 12.95 13.67 12.66 13.43 896,404 +0.32(+2.44%)
Jul 29, 2020 12.81 13.30 12.66 13.11 864,862 +0.29(+2.26%)
Jul 28, 2020 13.30 13.60 12.72 12.82 779,969 -0.67(-4.97%)
Jul 27, 2020 13.39 13.67 12.83 13.49 770,622 +0.25(+1.89%)
Jul 24, 2020 13.49 13.59 12.51 13.24 1,051,000 -0.42(-3.07%)
Jul 23, 2020 14.95 15.19 13.51 13.66 1,268,324 -1.31(-8.75%)
Jul 22, 2020 15.15 15.37 14.50 14.97 821,564 -0.21(-1.38%)
Jul 21, 2020 15.22 15.59 14.74 15.18 1,125,582 -0.18(-1.17%)
Jul 20, 2020 14.11 15.70 13.91 15.36 2,229,227 +1.53(+11.06%)
Jul 17, 2020 13.44 14.33 13.40 13.83 1,119,500 +0.38(+2.83%)
Jul 16, 2020 13.26 13.50 12.84 13.45 923,919 -0.32(-2.32%)
Jul 15, 2020 13.99 14.27 13.16 13.77 1,112,148 +0.25(+1.85%)
Jul 14, 2020 13.04 13.74 12.30 13.52 2,257,585 +0.31(+2.35%)
Jul 13, 2020 13.90 14.27 13.04 13.21 1,501,538 -0.59(-4.28%)
Jul 10, 2020 13.98 14.50 13.60 13.80 1,037,200 -0.29(-2.06%)
Jul 09, 2020 14.79 15.34 13.45 14.09 2,690,663 -1.17(-7.67%)
Jul 08, 2020 13.22 15.26 12.70 15.26 4,656,779 +3.00(+24.47%)
Jul 07, 2020 12.23 12.43 11.63 12.26 1,526,856 +0.40(+3.37%)
Jul 06, 2020 12.55 12.80 11.70 11.86 1,957,437 -0.13(-1.08%)
Jul 02, 2020 11.77 12.08 11.17 11.99 2,193,600 +0.25(+2.13%)
Jul 01, 2020 12.13 12.60 11.47 11.74 1,777,821 -0.54(-4.40%)
Jun 30, 2020 11.15 13.00 11.08 12.28 4,190,511 +1.46(+13.49%)
Jun 29, 2020 10.21 10.92 9.950 10.82 1,887,826 +0.87(+8.74%)
Jun 26, 2020 11.15 11.50 9.550 9.950 7,266,700 -1.17(-10.52%)
Jun 25, 2020 10.60 11.84 10.58 11.12 5,729,342 -1.02(-8.40%)
Jun 24, 2020 11.63 12.59 11.18 12.14 2,635,310 +0.34(+2.88%)
Jun 23, 2020 11.42 13.05 11.02 11.80 5,066,298 +0.67(+6.02%)
Jun 22, 2020 9.710 13.11 9.250 11.13 14,162,047 +2.29(+25.90%)
Jun 19, 2020 8.250 9.020 8.220 8.840 1,951,600 +0.69(+8.47%)
Jun 18, 2020 7.620 8.300 7.550 8.150 1,054,347 +0.45(+5.84%)
Jun 17, 2020 8.010 8.720 7.680 7.700 1,725,089 -0.35(-4.35%)
Jun 16, 2020 8.380 8.550 7.540 8.050 2,019,872 -0.27(-3.25%)
Jun 15, 2020 6.800 8.660 6.500 8.320 5,942,402 +1.44(+20.93%)
Jun 12, 2020 7.090 7.460 6.700 6.880 2,024,700 +0.20(+2.99%)
Jun 11, 2020 8.010 8.490 6.580 6.680 12,604,239 +0.47(+7.57%)
Jun 10, 2020 6.450 6.630 6.030 6.210 1,837,116 +0.56(+9.91%)
Jun 09, 2020 5.770 5.940 5.610 5.650 778,379 -0.19(-3.25%)
Jun 08, 2020 5.550 6.030 5.540 5.840 847,789 +0.30(+5.42%)
Jun 05, 2020 6.500 6.630 5.530 5.540 1,688,200 -0.67(-10.79%)
Jun 04, 2020 7.160 7.300 6.120 6.210 2,179,339 -1.19(-16.08%)
Jun 03, 2020 7.550 7.960 7.160 7.400 1,589,641 -0.09(-1.20%)
Jun 02, 2020 7.590 7.760 7.130 7.490 1,011,447 -0.01(-0.13%)
Jun 01, 2020 6.940 7.770 6.690 7.500 1,661,882 +0.76(+11.28%)
May 29, 2020 6.620 6.900 6.410 6.740 1,212,400 +0.13(+1.97%)
May 28, 2020 7.114 7.390 6.560 6.610 3,121,832 -0.97(-12.80%)
May 27, 2020 5.510 8.340 5.100 7.580 22,439,944 +2.13(+39.08%)
May 26, 2020 5.600 5.750 5.360 5.450 800,055 -0.13(-2.33%)
May 22, 2020 5.780 5.790 5.170 5.580 1,012,100 -0.14(-2.45%)
May 21, 2020 5.060 5.800 4.930 5.720 2,106,138 +0.67(+13.27%)
May 20, 2020 4.770 5.150 4.760 5.050 814,374 +0.28(+5.87%)
May 19, 2020 4.830 4.980 4.580 4.770 701,304 -0.06(-1.24%)
May 18, 2020 5.020 5.120 4.460 4.830 1,791,965 +0.47(+10.91%)
May 15, 2020 4.730 4.890 4.150 4.355 1,554,800 -0.79(-15.44%)
May 14, 2020 4.910 5.400 4.600 5.150 1,037,186 +0.27(+5.53%)
May 13, 2020 5.150 5.250 4.470 4.880 1,190,094 -0.09(-1.81%)
May 12, 2020 5.180 5.450 4.960 4.970 1,145,695 -0.19(-3.68%)
May 11, 2020 4.400 5.540 4.340 5.160 2,526,037 +0.93(+21.99%)
May 08, 2020 4.210 4.430 4.125 4.230 652,700 +0.03(+0.71%)
May 07, 2020 4.240 4.290 4.030 4.200 596,981 +0.00(+0.00%)
May 06, 2020 3.900 4.380 3.850 4.200 861,875 +0.30(+7.69%)
May 05, 2020 4.100 4.140 3.860 3.900 844,958 -0.06(-1.52%)
May 04, 2020 3.560 4.030 3.520 3.960 589,004 +0.33(+9.09%)
May 01, 2020 3.950 4.010 3.490 3.630 908,200 -0.27(-6.92%)
Apr 30, 2020 3.890 4.230 3.800 3.900 1,212,000 +0.12(+3.17%)
Apr 29, 2020 3.650 3.890 3.580 3.780 556,559 +0.21(+5.88%)
Apr 28, 2020 4.000 4.030 3.500 3.570 818,650 -0.32(-8.23%)
Apr 27, 2020 3.700 3.970 3.610 3.890 782,707 +0.26(+7.16%)
Apr 24, 2020 3.650 3.710 3.430 3.630 696,000 +0.03(+0.83%)
Apr 23, 2020 3.490 3.690 3.400 3.600 489,943 +0.19(+5.57%)
Apr 22, 2020 3.660 3.660 3.300 3.410 909,187 -0.13(-3.67%)
Apr 21, 2020 3.580 3.700 3.350 3.540 658,519 -0.02(-0.56%)
Apr 20, 2020 3.250 3.920 3.160 3.560 1,361,790 +0.26(+7.88%)
Apr 17, 2020 3.400 3.460 3.250 3.300 713,200 -0.05(-1.49%)
Apr 16, 2020 3.200 3.350 3.050 3.350 802,918 +0.06(+1.82%)
Apr 15, 2020 3.260 3.350 3.040 3.290 813,246 -0.10(-2.95%)
Apr 14, 2020 4.270 4.290 3.260 3.390 5,097,705 +0.25(+7.96%)
Apr 13, 2020 2.990 3.160 2.920 3.140 788,855 +0.15(+5.02%)
Apr 09, 2020 3.060 3.090 2.910 2.990 762,900 +0.04(+1.36%)
Apr 08, 2020 2.890 3.020 2.830 2.950 777,454 +0.10(+3.51%)
Apr 07, 2020 3.090 3.140 2.790 2.850 610,338 -0.15(-5.00%)
Apr 06, 2020 2.700 3.020 2.670 3.000 680,064 +0.40(+15.38%)
Apr 03, 2020 2.660 2.840 2.520 2.600 554,800 -0.05(-1.89%)
Apr 02, 2020 2.720 2.820 2.550 2.650 500,529 -0.07(-2.57%)
Apr 01, 2020 2.840 2.960 2.660 2.720 451,179 -0.16(-5.56%)
Mar 31, 2020 3.080 3.100 2.830 2.880 736,081 -0.26(-8.28%)
Mar 30, 2020 3.180 3.200 3.070 3.140 417,311 -0.01(-0.32%)
Mar 27, 2020 3.350 3.350 3.090 3.150 488,600 -0.32(-9.22%)
Mar 26, 2020 3.030 3.750 2.970 3.470 1,040,832 +0.48(+16.05%)
Mar 25, 2020 3.000 3.390 2.790 2.990 1,106,477 +0.01(+0.34%)
Mar 24, 2020 3.000 3.100 2.860 2.980 701,010 +0.16(+5.67%)
Mar 23, 2020 2.920 2.930 2.660 2.820 377,397 -0.05(-1.74%)
Mar 20, 2020 3.050 3.050 2.760 2.870 401,200 -0.04(-1.37%)
Mar 19, 2020 2.780 3.000 2.640 2.910 399,726 +0.18(+6.59%)
Mar 18, 2020 3.050 3.190 2.600 2.730 515,340 -0.55(-16.77%)
Mar 17, 2020 3.000 3.320 2.800 3.280 531,459 +0.28(+9.33%)
Mar 16, 2020 2.900 3.150 2.660 3.000 719,986 -0.09(-2.91%)
Mar 13, 2020 3.290 3.334 2.890 3.090 833,800 +0.19(+6.55%)
Mar 12, 2020 3.070 3.290 2.900 2.900 1,213,162 -0.62(-17.61%)
Mar 11, 2020 4.070 4.100 3.430 3.520 853,363 -0.65(-15.59%)
Mar 10, 2020 4.550 4.690 3.980 4.170 492,843 -0.23(-5.23%)
Mar 09, 2020 4.410 4.620 4.170 4.400 717,823 -0.49(-10.02%)
Mar 06, 2020 4.850 5.050 4.640 4.890 828,700 -0.18(-3.55%)
Mar 05, 2020 5.270 5.430 5.000 5.070 612,464 -0.36(-6.63%)
Mar 04, 2020 5.080 5.810 5.040 5.430 1,009,157 +0.41(+8.17%)
Mar 03, 2020 5.170 5.400 4.869 5.020 996,512 -0.08(-1.57%)
Mar 02, 2020 4.850 5.210 4.590 5.100 911,054 +0.26(+5.37%)
Feb 28, 2020 4.300 4.950 4.250 4.840 1,005,600 +0.16(+3.42%)
Feb 27, 2020 4.780 4.890 4.440 4.680 1,063,262 -0.25(-5.07%)
Feb 26, 2020 4.700 5.100 4.660 4.930 750,075 +0.04(+0.82%)
Feb 25, 2020 5.420 5.480 4.700 4.890 1,037,773 -0.51(-9.44%)
Feb 24, 2020 5.470 5.600 5.140 5.400 982,611 -0.35(-6.09%)
Feb 21, 2020 5.920 5.980 5.580 5.750 1,340,400 -0.21(-3.52%)
Feb 20, 2020 6.050 6.330 5.810 5.960 814,896 -0.11(-1.81%)
Feb 19, 2020 6.010 6.190 5.700 6.070 870,350 +0.13(+2.19%)
Feb 18, 2020 6.300 6.300 5.533 5.940 1,762,082 -0.36(-5.71%)
Feb 14, 2020 6.240 6.540 6.160 6.300 740,000 +0.10(+1.61%)
Feb 13, 2020 6.370 6.570 6.150 6.200 1,069,730 -0.26(-4.02%)
Feb 12, 2020 6.650 6.770 6.400 6.460 593,000 -0.18(-2.71%)
Feb 11, 2020 6.840 7.200 6.520 6.640 2,245,818 -0.05(-0.75%)
Feb 10, 2020 6.470 6.980 6.310 6.690 1,898,312 +0.25(+3.88%)
Feb 07, 2020 6.290 6.480 6.100 6.440 829,000 +0.02(+0.31%)
Feb 06, 2020 6.530 6.890 6.220 6.420 1,290,256 -0.07(-1.08%)
Feb 05, 2020 6.960 7.091 6.450 6.490 979,445 -0.31(-4.56%)
Feb 04, 2020 6.700 7.160 6.530 6.800 1,926,726 +0.11(+1.64%)
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.