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

Ophthotech Corp (NQ: OPHT )

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 (%)
Oct 31, 2017 2.380 2.440 2.300 2.330 236,978 -0.03(-1.27%)
Oct 30, 2017 2.330 2.430 2.300 2.360 434,582 +0.05(+2.16%)
Oct 27, 2017 2.310 2.359 2.250 2.310 375,564 +0.00(+0.00%)
Oct 26, 2017 2.370 2.430 2.280 2.310 285,011 -0.06(-2.53%)
Oct 25, 2017 2.400 2.440 2.300 2.370 428,097 -0.05(-2.07%)
Oct 24, 2017 2.460 2.460 2.360 2.420 319,799 -0.05(-2.02%)
Oct 23, 2017 2.400 2.520 2.320 2.470 715,092 +0.06(+2.49%)
Oct 20, 2017 2.420 2.430 2.350 2.410 294,863 -0.04(-1.63%)
Oct 19, 2017 2.470 2.490 2.360 2.450 405,997 -0.02(-0.81%)
Oct 18, 2017 2.520 2.520 2.420 2.470 249,329 -0.02(-0.80%)
Oct 17, 2017 2.490 2.516 2.410 2.490 371,504 -0.02(-0.80%)
Oct 16, 2017 2.640 2.650 2.480 2.510 451,644 -0.12(-4.56%)
Oct 13, 2017 2.560 2.660 2.485 2.630 463,354 +0.04(+1.54%)
Oct 12, 2017 2.540 2.610 2.510 2.590 333,786 +0.06(+2.37%)
Oct 11, 2017 2.560 2.590 2.490 2.530 350,258 -0.01(-0.39%)
Oct 10, 2017 2.600 2.670 2.520 2.540 256,554 -0.04(-1.55%)
Oct 09, 2017 2.570 2.650 2.530 2.580 398,790 +0.01(+0.39%)
Oct 06, 2017 2.620 2.660 2.550 2.570 578,979 -0.04(-1.53%)
Oct 05, 2017 2.650 2.700 2.580 2.610 430,132 +0.01(+0.38%)
Oct 04, 2017 2.730 2.780 2.580 2.600 585,411 -0.13(-4.76%)
Oct 03, 2017 2.830 2.850 2.705 2.730 472,802 -0.05(-1.80%)
Oct 02, 2017 2.890 2.920 2.750 2.780 500,706 -0.04(-1.42%)
Sep 29, 2017 2.690 2.950 2.690 2.820 1,192,474 +0.11(+4.06%)
Sep 28, 2017 2.730 2.810 2.680 2.710 709,640 +0.01(+0.37%)
Sep 27, 2017 2.780 2.820 2.650 2.700 1,349,364 -0.04(-1.46%)
Sep 26, 2017 2.790 2.830 2.720 2.740 232,432 -0.04(-1.44%)
Sep 25, 2017 2.700 2.860 2.670 2.780 814,723 +0.09(+3.35%)
Sep 22, 2017 2.700 2.750 2.660 2.690 346,022 +0.00(+0.00%)
Sep 21, 2017 2.760 2.800 2.645 2.690 931,889 -0.10(-3.58%)
Sep 20, 2017 2.560 2.790 2.550 2.790 806,227 +0.25(+9.84%)
Sep 19, 2017 2.550 2.599 2.470 2.540 249,743 +0.02(+0.79%)
Sep 18, 2017 2.520 2.570 2.460 2.520 349,698 +0.00(+0.00%)
Sep 15, 2017 2.470 2.540 2.450 2.520 524,062 +0.03(+1.20%)
Sep 14, 2017 2.500 2.530 2.440 2.490 233,674 -0.03(-1.19%)
Sep 13, 2017 2.560 2.590 2.495 2.520 260,415 -0.03(-1.18%)
Sep 12, 2017 2.600 2.640 2.430 2.550 560,074 -0.07(-2.67%)
Sep 11, 2017 2.690 2.725 2.550 2.620 445,729 -0.03(-1.13%)
Sep 08, 2017 3.060 3.110 2.585 2.650 1,502,761 -0.45(-14.52%)
Sep 07, 2017 3.130 3.130 2.980 3.100 297,233 -0.01(-0.32%)
Sep 06, 2017 3.130 3.200 3.090 3.110 366,443 +0.00(+0.16%)
Sep 05, 2017 3.060 3.180 3.031 3.105 506,643 +0.04(+1.14%)
Sep 01, 2017 3.120 3.160 3.041 3.070 456,102 -0.03(-0.97%)
Aug 31, 2017 3.040 3.120 2.990 3.100 392,596 +0.10(+3.33%)
Aug 30, 2017 2.930 3.080 2.930 3.000 539,309 +0.04(+1.35%)
Aug 29, 2017 2.870 2.980 2.860 2.960 331,746 +0.05(+1.72%)
Aug 28, 2017 2.840 2.910 2.830 2.910 362,617 +0.06(+2.11%)
Aug 25, 2017 2.920 2.800 2.850 753,773 +0.00(+0.00%)
Aug 24, 2017 2.810 2.930 2.791 2.850 566,504 +0.05(+1.79%)
Aug 23, 2017 2.720 2.810 2.630 2.800 407,182 +0.06(+2.19%)
Aug 22, 2017 2.810 2.810 2.720 2.740 376,660 -0.05(-1.79%)
Aug 21, 2017 2.790 2.860 2.760 2.790 437,064 -0.01(-0.36%)
Aug 18, 2017 2.750 2.810 2.705 2.800 287,754 +0.05(+1.82%)
Aug 17, 2017 2.780 2.860 2.740 2.750 682,203 -0.05(-1.79%)
Aug 16, 2017 2.730 2.860 2.720 2.800 786,020 +0.08(+2.94%)
Aug 15, 2017 2.710 2.740 2.640 2.720 402,331 +0.01(+0.37%)
Aug 14, 2017 2.440 2.750 2.410 2.710 1,292,642 +0.16(+6.27%)
Aug 11, 2017 2.370 2.580 2.370 2.550 548,152 -0.01(-0.39%)
Aug 10, 2017 2.630 2.640 2.535 2.560 323,724 -0.10(-3.76%)
Aug 09, 2017 2.630 2.660 2.560 2.660 563,667 +0.00(+0.00%)
Aug 08, 2017 2.710 2.730 2.604 2.660 477,778 -0.05(-1.85%)
Aug 07, 2017 2.540 2.710 2.530 2.710 506,086 +0.17(+6.69%)
Aug 04, 2017 2.450 2.570 2.420 2.540 292,164 +0.11(+4.53%)
Aug 03, 2017 2.460 2.510 2.420 2.430 349,755 -0.01(-0.41%)
Aug 02, 2017 2.400 2.500 2.390 2.440 549,939 +0.01(+0.41%)
Aug 01, 2017 2.420 2.471 2.370 2.430 531,110 +0.03(+1.25%)
Jul 31, 2017 2.450 2.460 2.310 2.400 487,690 -0.03(-1.23%)
Jul 28, 2017 2.500 2.550 2.370 2.430 688,722 -0.10(-3.95%)
Jul 27, 2017 2.770 2.810 2.500 2.530 830,080 -0.18(-6.64%)
Jul 26, 2017 2.700 2.890 2.690 2.710 861,266 +0.07(+2.65%)
Jul 25, 2017 2.560 2.680 2.550 2.640 327,640 +0.06(+2.33%)
Jul 24, 2017 2.620 2.660 2.580 2.580 248,425 -0.05(-1.90%)
Jul 21, 2017 2.680 2.705 2.620 2.630 267,496 -0.06(-2.23%)
Jul 20, 2017 2.650 2.720 2.590 2.690 256,977 +0.05(+1.89%)
Jul 19, 2017 2.630 2.680 2.570 2.640 362,391 +0.03(+1.15%)
Jul 18, 2017 2.620 2.670 2.595 2.610 295,249 -0.04(-1.51%)
Jul 17, 2017 2.700 2.740 2.635 2.650 429,738 -0.04(-1.49%)
Jul 14, 2017 2.700 2.740 2.685 2.690 266,192 -0.01(-0.37%)
Jul 13, 2017 2.700 2.755 2.620 2.700 411,820 +0.01(+0.37%)
Jul 12, 2017 2.690 2.730 2.580 2.690 490,912 +0.03(+1.13%)
Jul 11, 2017 2.700 2.780 2.650 2.660 603,575 -0.04(-1.48%)
Jul 10, 2017 2.760 2.830 2.660 2.700 432,478 -0.06(-2.17%)
Jul 07, 2017 2.610 2.760 2.600 2.760 511,607 +0.16(+6.15%)
Jul 06, 2017 2.620 2.720 2.560 2.600 354,932 -0.08(-2.99%)
Jul 05, 2017 2.640 2.700 2.540 2.680 598,613 +0.03(+1.13%)
Jul 03, 2017 2.570 2.660 2.511 2.650 316,895 +0.09(+3.52%)
Jun 30, 2017 2.620 2.650 2.460 2.560 764,199 -0.04(-1.54%)
Jun 29, 2017 2.640 2.690 2.570 2.600 588,656 -0.03(-1.14%)
Jun 28, 2017 2.740 2.780 2.600 2.630 619,448 -0.07(-2.59%)
Jun 27, 2017 2.780 2.880 2.700 2.700 699,760 -0.08(-2.88%)
Jun 26, 2017 2.930 3.045 2.760 2.780 1,038,881 -0.12(-4.14%)
Jun 23, 2017 2.990 2.900 4,205,025 +0.03(+1.05%)
Jun 22, 2017 2.790 2.960 2.790 2.870 773,738 +0.09(+3.24%)
Jun 21, 2017 2.720 2.850 2.700 2.780 436,652 +0.08(+2.96%)
Jun 20, 2017 2.840 2.890 2.700 2.700 664,022 -0.13(-4.59%)
Jun 19, 2017 2.640 2.880 2.610 2.830 1,006,513 +0.21(+8.02%)
Jun 16, 2017 2.630 2.715 2.550 2.620 999,051 -0.02(-0.76%)
Jun 15, 2017 2.680 2.785 2.560 2.640 788,927 -0.08(-2.94%)
Jun 14, 2017 2.560 2.755 2.510 2.720 837,883 +0.17(+6.67%)
Jun 13, 2017 2.550 2.570 2.470 2.550 509,035 +0.02(+0.79%)
Jun 12, 2017 2.580 2.610 2.500 2.530 651,955 -0.05(-1.94%)
Jun 09, 2017 2.550 2.615 2.480 2.580 703,198 +0.03(+1.18%)
Jun 08, 2017 2.470 2.570 2.390 2.550 609,474 +0.06(+2.41%)
Jun 07, 2017 2.480 2.555 2.400 2.490 793,842 +0.02(+0.81%)
Jun 06, 2017 2.470 2.500 2.380 2.470 383,602 -0.01(-0.40%)
Jun 05, 2017 2.520 2.525 2.370 2.480 402,935 -0.03(-1.20%)
Jun 02, 2017 2.410 2.530 2.360 2.510 855,367 +0.11(+4.58%)
Jun 01, 2017 2.270 2.400 2.260 2.400 432,138 +0.13(+5.73%)
May 31, 2017 2.340 2.340 2.240 2.270 999,524 -0.06(-2.58%)
May 30, 2017 2.340 2.350 2.270 2.330 493,042 -0.01(-0.43%)
May 26, 2017 2.320 2.354 2.260 2.340 722,045 +0.00(+0.00%)
May 25, 2017 2.440 2.440 2.300 2.340 1,051,925 -0.09(-3.70%)
May 24, 2017 2.480 2.500 2.420 2.430 679,109 -0.05(-2.02%)
May 23, 2017 2.530 2.540 2.450 2.480 316,126 -0.03(-1.20%)
May 22, 2017 2.480 2.520 2.410 2.510 698,449 +0.05(+2.03%)
May 19, 2017 2.550 2.580 2.435 2.460 790,597 -0.07(-2.77%)
May 18, 2017 2.490 2.610 2.480 2.530 612,894 +0.03(+1.20%)
May 17, 2017 2.590 2.640 2.490 2.500 758,384 -0.14(-5.30%)
May 16, 2017 2.580 2.710 2.553 2.640 657,635 +0.06(+2.33%)
May 15, 2017 2.540 2.620 2.530 2.580 763,839 +0.04(+1.57%)
May 12, 2017 2.610 2.620 2.540 2.540 445,180 -0.06(-2.31%)
May 11, 2017 2.660 2.660 2.550 2.600 437,934 -0.06(-2.26%)
May 10, 2017 2.660 2.680 2.570 2.660 624,649 +0.00(+0.00%)
May 09, 2017 2.640 2.720 2.600 2.660 550,917 +0.04(+1.53%)
May 08, 2017 2.700 2.750 2.600 2.620 593,660 -0.09(-3.32%)
May 05, 2017 2.800 2.800 2.650 2.710 773,743 -0.07(-2.52%)
May 04, 2017 2.740 2.820 2.650 2.780 953,495 +0.03(+1.09%)
May 03, 2017 2.800 3.120 2.740 2.750 1,354,502 -0.11(-3.85%)
May 02, 2017 2.980 2.990 2.845 2.860 804,053 -0.12(-4.03%)
May 01, 2017 2.970 3.000 2.930 2.980 426,739 +0.01(+0.34%)
Apr 28, 2017 2.920 2.980 2.870 2.970 691,676 +0.07(+2.41%)
Apr 27, 2017 3.020 3.030 2.870 2.900 597,380 -0.13(-4.29%)
Apr 26, 2017 2.890 3.050 2.871 3.030 898,872 +0.14(+4.84%)
Apr 25, 2017 2.810 2.940 2.770 2.890 630,527 +0.08(+2.85%)
Apr 24, 2017 2.780 2.840 2.700 2.810 691,426 +0.07(+2.55%)
Apr 21, 2017 2.790 2.820 2.710 2.740 492,480 -0.04(-1.44%)
Apr 20, 2017 2.870 2.910 2.750 2.780 989,754 -0.06(-2.11%)
Apr 19, 2017 2.930 2.950 2.810 2.840 889,710 -0.08(-2.74%)
Apr 18, 2017 2.900 2.930 2.780 2.920 782,705 +0.00(+0.00%)
Apr 17, 2017 2.910 2.930 2.800 2.920 931,082 +0.00(+0.00%)
Apr 13, 2017 2.970 3.010 2.900 2.920 705,995 -0.09(-2.99%)
Apr 12, 2017 2.980 3.050 2.940 3.010 675,847 +0.01(+0.33%)
Apr 11, 2017 3.170 3.220 2.830 3.000 1,948,757 -0.18(-5.66%)
Apr 10, 2017 3.200 3.260 3.150 3.180 455,809 -0.03(-0.93%)
Apr 07, 2017 3.160 3.240 3.070 3.210 607,389 +0.03(+0.94%)
Apr 06, 2017 3.180 3.220 3.050 3.180 932,223 +0.00(+0.00%)
Apr 05, 2017 3.300 3.350 3.160 3.180 935,823 -0.11(-3.34%)
Apr 04, 2017 3.360 3.430 3.255 3.290 847,706 -0.10(-2.95%)
Apr 03, 2017 3.680 3.720 3.375 3.390 1,541,512 -0.27(-7.38%)
Mar 31, 2017 3.560 3.690 3.560 3.660 680,870 +0.07(+1.95%)
Mar 30, 2017 3.640 3.660 3.540 3.590 724,133 -0.06(-1.64%)
Mar 29, 2017 3.620 3.725 3.620 3.650 612,591 +0.04(+1.11%)
Mar 28, 2017 3.650 3.680 3.520 3.610 635,409 -0.04(-1.10%)
Mar 27, 2017 3.510 3.660 3.490 3.650 836,366 +0.12(+3.40%)
Mar 24, 2017 3.380 3.570 3.370 3.530 1,023,432 +0.15(+4.44%)
Mar 23, 2017 3.290 3.480 3.270 3.380 893,619 +0.10(+3.05%)
Mar 22, 2017 3.370 3.380 3.240 3.280 935,599 -0.07(-2.09%)
Mar 21, 2017 3.560 3.600 3.350 3.350 1,092,533 -0.18(-5.10%)
Mar 20, 2017 3.610 3.645 3.500 3.530 577,627 -0.08(-2.22%)
Mar 17, 2017 3.650 3.800 3.540 3.610 2,728,166 -0.05(-1.37%)
Mar 16, 2017 3.490 3.685 3.455 3.660 1,018,881 +0.17(+4.87%)
Mar 15, 2017 3.580 3.580 3.450 3.490 1,474,050 -0.08(-2.24%)
Mar 14, 2017 3.490 3.600 3.430 3.570 1,056,484 +0.04(+1.13%)
Mar 13, 2017 3.740 3.750 3.450 3.530 1,701,776 -0.22(-5.87%)
Mar 10, 2017 3.660 3.800 3.590 3.750 570,230 +0.12(+3.31%)
Mar 09, 2017 3.620 3.720 3.570 3.630 918,528 +0.01(+0.28%)
Mar 08, 2017 3.650 3.750 3.580 3.620 983,421 -0.02(-0.55%)
Mar 07, 2017 3.660 3.700 3.570 3.640 838,824 -0.01(-0.27%)
Mar 06, 2017 3.650 3.740 3.540 3.650 1,117,655 +0.01(+0.27%)
Mar 03, 2017 3.650 3.730 3.585 3.640 1,650,938 -0.03(-0.82%)
Mar 02, 2017 3.730 3.950 3.620 3.670 2,722,921 -0.09(-2.39%)
Mar 01, 2017 3.600 3.870 3.600 3.760 2,397,155 +0.18(+5.03%)
Feb 28, 2017 4.080 4.300 3.560 3.580 5,362,895 -0.99(-21.66%)
Feb 27, 2017 4.230 4.600 4.230 4.570 1,208,987 +0.33(+7.78%)
Feb 24, 2017 4.200 4.300 4.180 4.240 612,050 -0.02(-0.47%)
Feb 23, 2017 4.250 4.325 4.190 4.260 649,431 +0.01(+0.24%)
Feb 22, 2017 4.350 4.480 4.250 4.250 1,076,657 -0.11(-2.52%)
Feb 21, 2017 4.540 4.560 4.350 4.360 971,422 -0.14(-3.11%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.14(-3.02%)
Feb 16, 2017 4.810 4.810 4.620 4.640 1,014,783 -0.16(-3.33%)
Feb 15, 2017 4.580 4.810 4.540 4.800 1,604,132 +0.20(+4.35%)
Feb 14, 2017 4.450 4.610 4.410 4.600 762,076 +0.14(+3.14%)
Feb 13, 2017 4.500 4.610 4.450 4.460 1,027,684 -0.02(-0.45%)
Feb 10, 2017 4.320 4.540 4.320 4.480 1,741,588 +0.16(+3.70%)
Feb 09, 2017 4.370 4.460 4.300 4.320 1,640,473 -0.07(-1.59%)
Feb 08, 2017 4.420 4.545 4.310 4.390 1,781,811 -0.04(-0.90%)
Feb 07, 2017 4.570 4.700 4.430 4.430 1,424,293 -0.14(-3.06%)
Feb 06, 2017 4.560 4.700 4.530 4.570 1,489,237 -0.02(-0.44%)
Feb 03, 2017 4.660 4.740 4.560 4.590 1,221,172 -0.07(-1.50%)
Feb 02, 2017 4.650 4.750 4.580 4.660 1,033,943 -0.04(-0.85%)
Feb 01, 2017 4.790 4.860 4.640 4.700 1,698,693 -0.06(-1.26%)
Jan 31, 2017 4.510 4.770 4.410 4.760 1,772,488 +0.24(+5.31%)
Jan 30, 2017 4.710 4.740 4.510 4.520 857,737 -0.20(-4.24%)
Jan 27, 2017 4.500 4.740 4.500 4.720 1,294,765 +0.23(+5.12%)
Jan 26, 2017 4.590 4.740 4.470 4.490 1,034,464 -0.12(-2.60%)
Jan 25, 2017 4.510 4.660 4.500 4.610 1,590,020 +0.11(+2.44%)
Jan 24, 2017 4.460 4.510 4.270 4.500 2,357,632 +0.02(+0.45%)
Jan 23, 2017 4.590 4.680 4.420 4.480 1,328,463 -0.13(-2.82%)
Jan 20, 2017 4.620 4.680 4.550 4.610 819,205 -0.01(-0.22%)
Jan 19, 2017 4.710 4.760 4.580 4.620 1,050,557 -0.10(-2.12%)
Jan 18, 2017 4.760 4.789 4.580 4.720 1,982,457 +0.00(+0.00%)
Jan 17, 2017 4.810 4.969 4.700 4.720 1,505,723 -0.14(-2.88%)
Jan 13, 2017 4.860 4.860 4.860 0 -0.06(-1.22%)
Jan 12, 2017 4.860 5.030 4.780 4.920 1,327,904 +0.04(+0.82%)
Jan 11, 2017 5.180 5.250 4.840 4.880 2,050,092 -0.25(-4.87%)
Jan 10, 2017 4.880 5.230 4.800 5.130 3,112,623 +0.28(+5.77%)
Jan 09, 2017 5.010 5.050 4.830 4.850 1,198,415 -0.11(-2.22%)
Jan 06, 2017 4.970 5.130 4.890 4.960 1,682,194 -0.02(-0.40%)
Jan 05, 2017 5.040 5.060 4.890 4.980 1,481,310 -0.07(-1.39%)
Jan 04, 2017 4.810 5.140 4.780 5.050 2,487,455 +0.27(+5.65%)
Jan 03, 2017 4.850 4.990 4.660 4.780 2,169,336 -0.05(-1.04%)
Dec 30, 2016 4.830 4.830 4.830 0 -0.10(-2.03%)
Dec 29, 2016 4.890 4.940 4.750 4.930 2,750,787 +0.07(+1.44%)
Dec 28, 2016 4.900 4.950 4.800 4.860 1,465,888 -0.06(-1.22%)
Dec 27, 2016 5.060 5.100 4.910 4.920 1,868,605 -0.17(-3.34%)
Dec 23, 2016 5.090 5.090 5.090 0 +0.27(+5.60%)
Dec 22, 2016 4.900 4.930 4.760 4.820 1,286,421 +0.00(+0.00%)
Dec 21, 2016 4.910 5.000 4.750 4.820 2,241,426 -0.07(-1.43%)
Dec 20, 2016 5.030 5.070 4.770 4.890 3,635,915 -0.16(-3.17%)
Dec 19, 2016 5.170 5.230 4.970 5.050 3,611,315 -0.14(-2.70%)
Dec 16, 2016 4.890 5.280 4.760 5.190 9,744,248 +0.33(+6.79%)
Dec 15, 2016 4.910 4.990 4.530 4.860 9,480,490 -0.07(-1.42%)
Dec 14, 2016 5.130 5.250 4.870 4.930 10,712,266 -0.20(-3.90%)
Dec 13, 2016 5.360 5.490 5.020 5.130 12,716,197 -0.16(-3.02%)
Dec 12, 2016 6.230 6.480 5.195 5.290 51,068,564 -33.48(-86.36%)
Dec 09, 2016 37.75 40.34 37.32 38.77 1,693,345 +2.98(+8.33%)
Dec 08, 2016 34.75 36.05 33.83 35.79 1,104,463 +1.19(+3.44%)
Dec 07, 2016 36.08 36.45 34.33 34.60 783,729 -2.10(-5.72%)
Dec 06, 2016 38.21 38.79 34.55 36.70 1,625,182 -1.40(-3.67%)
Dec 05, 2016 34.99 38.38 34.91 38.10 1,496,601 +3.70(+10.76%)
Dec 02, 2016 32.47 35.28 32.22 34.40 1,010,784 +2.21(+6.87%)
Dec 01, 2016 30.94 32.71 30.46 32.19 1,575,296 +1.54(+5.02%)
Nov 30, 2016 33.85 34.30 29.91 30.65 1,651,142 -3.38(-9.93%)
Nov 29, 2016 34.49 35.50 33.99 34.03 998,317 -0.51(-1.48%)
Nov 28, 2016 38.67 38.88 32.55 34.54 3,143,863 -4.42(-11.34%)
Nov 25, 2016 38.61 39.02 37.30 38.96 494,290 +0.85(+2.23%)
Nov 23, 2016 38.11 38.11 38.11 0 +0.50(+1.33%)
Nov 22, 2016 36.39 39.56 36.00 37.61 1,484,629 +1.50(+4.15%)
Nov 21, 2016 35.50 36.30 35.15 36.11 681,739 +0.78(+2.21%)
Nov 18, 2016 35.29 36.26 34.83 35.33 631,630 +0.08(+0.23%)
Nov 17, 2016 34.62 35.29 34.52 35.25 607,416 +0.32(+0.92%)
Nov 16, 2016 35.22 35.79 34.78 34.93 1,022,209 -0.46(-1.30%)
Nov 15, 2016 36.37 36.73 34.88 35.39 875,338 -0.48(-1.34%)
Nov 14, 2016 36.73 36.83 35.54 35.87 852,108 -0.54(-1.48%)
Nov 11, 2016 35.59 36.78 35.45 36.41 927,163 +0.92(+2.59%)
Nov 10, 2016 36.54 37.22 35.73 35.49 1,170,959 -0.21(-0.59%)
Nov 09, 2016 35.25 35.97 34.16 35.70 1,423,132 +3.10(+9.51%)
Nov 08, 2016 32.33 33.16 29.85 32.60 1,256,410 +0.27(+0.84%)
Nov 07, 2016 32.71 32.92 31.50 32.33 1,024,873 +0.96(+3.06%)
Nov 04, 2016 30.81 32.04 30.52 31.37 648,741 +0.52(+1.69%)
Nov 03, 2016 34.45 34.58 30.85 30.85 936,835 -3.57(-10.37%)
Nov 02, 2016 35.11 36.33 34.40 34.42 679,726 -0.76(-2.16%)
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.