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

Orbcomm Inc (NQ: ORBC )

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 (%)
Dec 29, 2017 10.18 10.18 10.18 0 +0.01(+0.10%)
Dec 28, 2017 10.10 10.21 10.07 10.17 216,965 +0.07(+0.69%)
Dec 27, 2017 10.14 10.20 10.03 10.10 308,861 -0.01(-0.10%)
Dec 26, 2017 9.960 10.15 9.960 10.11 174,773 +0.14(+1.40%)
Dec 22, 2017 9.930 10.02 9.750 9.970 504,681 +0.07(+0.71%)
Dec 21, 2017 10.03 10.19 9.830 9.900 1,119,661 -0.15(-1.49%)
Dec 20, 2017 10.20 10.22 9.970 10.05 518,632 -0.07(-0.69%)
Dec 19, 2017 10.09 10.18 9.880 10.12 578,842 +0.00(+0.00%)
Dec 18, 2017 10.05 10.21 10.03 10.12 331,436 +0.12(+1.20%)
Dec 15, 2017 9.760 10.12 9.730 10.00 1,250,857 +0.24(+2.46%)
Dec 14, 2017 9.970 10.03 9.660 9.760 974,088 -0.15(-1.51%)
Dec 13, 2017 9.960 10.05 9.870 9.910 410,462 -0.07(-0.70%)
Dec 12, 2017 10.10 10.12 9.960 9.980 320,142 -0.08(-0.80%)
Dec 11, 2017 10.07 10.25 10.03 10.06 332,858 -0.04(-0.40%)
Dec 08, 2017 10.14 10.20 10.04 10.10 403,542 -0.02(-0.20%)
Dec 07, 2017 10.42 10.42 9.930 10.12 1,022,835 -0.30(-2.88%)
Dec 06, 2017 10.47 10.51 10.20 10.42 1,084,101 -0.11(-1.04%)
Dec 05, 2017 10.60 10.72 10.38 10.53 876,995 -0.10(-0.94%)
Dec 04, 2017 10.85 10.85 10.61 10.63 864,129 -0.11(-1.02%)
Dec 01, 2017 10.75 10.78 10.52 10.74 1,166,971 -0.02(-0.19%)
Nov 30, 2017 10.58 10.82 10.50 10.76 802,372 +0.26(+2.48%)
Nov 29, 2017 10.38 10.67 10.38 10.50 682,205 +0.10(+0.96%)
Nov 28, 2017 10.34 10.46 10.30 10.40 702,112 +0.08(+0.78%)
Nov 27, 2017 10.25 10.41 10.22 10.32 433,435 +0.08(+0.78%)
Nov 24, 2017 10.25 10.31 10.06 10.24 267,393 -0.01(-0.10%)
Nov 22, 2017 10.19 10.58 10.14 10.25 525,867 +0.07(+0.69%)
Nov 21, 2017 10.09 10.24 10.07 10.18 346,421 +0.09(+0.89%)
Nov 20, 2017 10.08 10.11 9.920 10.09 323,253 +0.05(+0.50%)
Nov 17, 2017 10.05 10.15 9.960 10.04 483,758 -0.06(-0.59%)
Nov 16, 2017 9.990 10.25 9.960 10.10 786,983 +0.16(+1.61%)
Nov 15, 2017 9.860 10.00 9.740 9.940 660,856 +0.04(+0.40%)
Nov 14, 2017 9.770 10.03 9.620 9.900 827,696 +0.05(+0.51%)
Nov 13, 2017 10.04 10.04 9.770 9.850 602,341 -0.16(-1.60%)
Nov 10, 2017 9.760 10.27 9.760 10.01 1,311,514 +0.20(+2.04%)
Nov 09, 2017 9.770 9.910 9.680 9.810 681,588 -0.05(-0.51%)
Nov 08, 2017 9.700 9.910 9.590 9.860 717,919 +0.10(+1.02%)
Nov 07, 2017 9.650 9.780 9.370 9.760 874,439 +0.17(+1.77%)
Nov 06, 2017 9.640 9.710 9.500 9.590 725,264 -0.15(-1.54%)
Nov 03, 2017 10.11 10.46 9.540 9.740 1,424,554 -0.27(-2.70%)
Nov 02, 2017 11.25 11.25 9.630 10.01 3,252,816 -1.35(-11.88%)
Nov 01, 2017 11.42 11.61 11.25 11.36 682,029 +0.05(+0.44%)
Oct 31, 2017 11.20 11.33 11.12 11.31 452,843 +0.19(+1.71%)
Oct 30, 2017 11.20 11.26 10.99 11.12 501,579 -0.12(-1.07%)
Oct 27, 2017 11.24 11.35 11.14 11.24 406,552 +0.00(+0.00%)
Oct 26, 2017 11.01 11.32 10.96 11.24 369,257 +0.28(+2.55%)
Oct 25, 2017 11.09 11.09 10.92 10.96 247,655 -0.13(-1.17%)
Oct 24, 2017 11.15 11.21 11.05 11.09 262,600 -0.06(-0.54%)
Oct 23, 2017 11.17 11.33 11.09 11.15 224,588 -0.02(-0.18%)
Oct 20, 2017 11.29 11.35 11.15 11.17 354,965 -0.04(-0.36%)
Oct 19, 2017 11.26 11.30 11.11 11.21 302,243 -0.10(-0.88%)
Oct 18, 2017 11.31 11.39 11.24 11.31 211,351 +0.00(+0.00%)
Oct 17, 2017 11.35 11.40 11.26 11.31 269,900 -0.04(-0.35%)
Oct 16, 2017 11.55 11.59 11.27 11.35 264,759 -0.14(-1.22%)
Oct 13, 2017 11.70 11.70 11.48 11.49 418,460 -0.21(-1.79%)
Oct 12, 2017 11.52 11.70 11.40 11.70 442,775 +0.18(+1.56%)
Oct 11, 2017 11.74 11.75 11.50 11.52 438,876 -0.23(-1.96%)
Oct 10, 2017 11.79 11.79 11.61 11.75 430,197 +0.01(+0.09%)
Oct 09, 2017 11.76 11.76 11.64 11.74 403,892 +0.03(+0.26%)
Oct 06, 2017 11.65 11.74 11.65 11.71 515,943 +0.05(+0.43%)
Oct 05, 2017 11.61 11.80 11.58 11.66 1,030,186 +0.07(+0.60%)
Oct 04, 2017 11.29 11.67 10.92 11.59 1,700,685 +0.30(+2.66%)
Oct 03, 2017 10.87 11.30 10.84 11.29 1,364,206 +0.46(+4.25%)
Oct 02, 2017 10.50 10.85 9.960 10.83 504,196 +0.36(+3.44%)
Sep 29, 2017 10.51 10.58 10.42 10.47 630,701 -0.08(-0.76%)
Sep 28, 2017 10.48 10.58 10.40 10.55 411,729 +0.00(+0.00%)
Sep 27, 2017 10.02 10.57 10.02 10.55 1,058,988 +0.53(+5.29%)
Sep 26, 2017 10.04 10.16 10.01 10.02 815,477 -0.08(-0.79%)
Sep 25, 2017 10.10 10.12 10.00 10.10 493,847 -0.01(-0.10%)
Sep 22, 2017 10.04 10.12 10.02 10.11 654,058 +0.03(+0.30%)
Sep 21, 2017 10.05 10.13 9.950 10.08 700,722 +0.04(+0.40%)
Sep 20, 2017 10.14 10.14 9.990 10.04 759,395 -0.08(-0.79%)
Sep 19, 2017 10.29 10.36 10.11 10.12 1,141,563 -0.18(-1.75%)
Sep 18, 2017 10.34 10.42 10.25 10.30 814,605 +0.00(+0.00%)
Sep 15, 2017 10.41 10.45 10.27 10.30 1,018,209 -0.08(-0.77%)
Sep 14, 2017 10.54 10.59 10.30 10.38 518,858 -0.19(-1.80%)
Sep 13, 2017 10.87 10.91 10.51 10.57 624,664 -0.32(-2.94%)
Sep 12, 2017 10.87 10.90 10.75 10.89 369,662 +0.06(+0.55%)
Sep 11, 2017 10.95 11.09 10.78 10.83 894,342 +0.04(+0.37%)
Sep 08, 2017 10.96 10.96 10.65 10.79 522,870 -0.13(-1.19%)
Sep 07, 2017 11.29 11.32 10.78 10.92 717,687 -0.34(-3.02%)
Sep 06, 2017 11.45 11.50 11.16 11.26 756,494 -0.16(-1.40%)
Sep 05, 2017 11.27 11.51 11.27 11.42 581,557 +0.15(+1.33%)
Sep 01, 2017 11.10 11.28 11.00 11.27 450,036 +0.21(+1.90%)
Aug 31, 2017 11.11 11.16 10.99 11.06 477,992 +0.03(+0.27%)
Aug 30, 2017 11.07 11.11 10.98 11.03 299,623 -0.02(-0.18%)
Aug 29, 2017 11.07 11.13 10.98 11.05 247,110 -0.07(-0.63%)
Aug 28, 2017 11.15 11.22 11.03 11.12 352,955 +0.02(+0.18%)
Aug 25, 2017 11.14 11.20 10.99 11.10 325,803 +0.00(+0.00%)
Aug 24, 2017 11.06 11.19 11.04 11.10 229,608 +0.02(+0.18%)
Aug 23, 2017 10.88 11.13 10.51 11.08 250,234 +0.09(+0.82%)
Aug 22, 2017 10.88 11.02 10.79 10.99 398,892 +0.08(+0.73%)
Aug 21, 2017 10.89 11.00 10.80 10.91 579,937 -0.01(-0.09%)
Aug 18, 2017 10.83 11.00 10.83 10.92 642,932 +0.01(+0.09%)
Aug 17, 2017 11.27 11.35 10.91 10.91 414,908 -0.42(-3.71%)
Aug 16, 2017 11.29 11.37 11.19 11.33 448,252 +0.07(+0.62%)
Aug 15, 2017 11.32 11.32 11.15 11.26 628,320 -0.05(-0.44%)
Aug 14, 2017 11.06 11.31 11.02 11.31 428,878 +0.28(+2.54%)
Aug 11, 2017 10.92 11.05 10.87 11.03 313,345 +0.10(+0.91%)
Aug 10, 2017 10.92 11.02 10.83 10.93 437,339 -0.04(-0.36%)
Aug 09, 2017 11.16 11.19 10.96 10.97 382,665 -0.28(-2.49%)
Aug 08, 2017 11.39 11.49 11.21 11.25 245,373 -0.12(-1.06%)
Aug 07, 2017 11.26 11.50 10.78 11.37 432,693 +0.09(+0.80%)
Aug 04, 2017 11.64 10.97 11.28 898,002 +0.26(+2.36%)
Aug 03, 2017 10.78 11.41 9.500 11.02 1,361,491 -0.33(-2.91%)
Aug 02, 2017 11.54 11.57 11.30 11.35 388,675 -0.16(-1.39%)
Aug 01, 2017 11.64 11.64 11.41 11.51 380,941 -0.10(-0.86%)
Jul 31, 2017 11.62 11.63 11.40 11.61 332,292 -0.03(-0.26%)
Jul 28, 2017 11.70 11.82 11.53 11.64 220,706 -0.10(-0.85%)
Jul 27, 2017 11.87 11.88 11.69 11.74 513,594 -0.11(-0.93%)
Jul 26, 2017 11.74 11.85 11.61 11.85 315,053 +0.17(+1.46%)
Jul 25, 2017 11.56 11.82 11.48 11.68 363,233 +0.15(+1.30%)
Jul 24, 2017 11.69 11.76 11.50 11.53 269,554 -0.16(-1.37%)
Jul 21, 2017 11.67 11.80 11.56 11.69 474,133 +0.09(+0.78%)
Jul 20, 2017 11.71 11.55 11.60 465,051 -0.03(-0.26%)
Jul 19, 2017 11.57 11.69 11.54 11.63 405,030 +0.12(+1.04%)
Jul 18, 2017 11.56 11.62 11.45 11.51 362,940 -0.04(-0.35%)
Jul 17, 2017 11.49 11.56 11.44 11.55 316,938 +0.07(+0.61%)
Jul 14, 2017 11.39 11.55 11.28 11.48 354,771 +0.04(+0.35%)
Jul 13, 2017 11.46 11.55 11.25 11.44 329,083 -0.05(-0.44%)
Jul 12, 2017 11.34 11.51 11.32 11.49 260,962 +0.24(+2.13%)
Jul 11, 2017 11.39 11.43 10.83 11.25 1,277,946 -0.11(-0.97%)
Jul 10, 2017 11.33 11.39 11.09 11.36 523,653 +0.03(+0.26%)
Jul 07, 2017 11.17 11.33 11.09 11.33 268,794 +0.15(+1.34%)
Jul 06, 2017 11.22 11.33 11.13 11.18 395,249 -0.14(-1.24%)
Jul 05, 2017 11.32 11.35 11.04 11.32 426,107 +0.08(+0.71%)
Jul 03, 2017 11.33 11.33 11.10 11.24 182,133 -0.06(-0.53%)
Jun 30, 2017 11.43 11.45 11.21 11.30 356,018 -0.13(-1.14%)
Jun 29, 2017 11.53 11.55 11.28 11.43 456,853 -0.10(-0.87%)
Jun 28, 2017 11.24 11.60 11.15 11.53 952,477 +0.35(+3.13%)
Jun 27, 2017 11.28 11.34 11.11 11.18 712,053 -0.07(-0.62%)
Jun 26, 2017 11.18 11.37 11.03 11.25 447,858 +0.12(+1.08%)
Jun 23, 2017 10.94 11.16 10.89 11.13 579,029 +0.20(+1.83%)
Jun 22, 2017 10.86 10.99 10.81 10.93 577,020 +0.01(+0.09%)
Jun 21, 2017 10.82 11.00 10.79 10.92 375,487 +0.11(+1.02%)
Jun 20, 2017 10.94 10.95 10.81 10.81 264,423 -0.16(-1.46%)
Jun 19, 2017 11.09 11.09 10.86 10.97 356,268 -0.03(-0.27%)
Jun 16, 2017 11.01 11.08 10.91 11.00 984,237 -0.10(-0.90%)
Jun 15, 2017 11.21 11.31 11.08 11.10 473,005 -0.17(-1.51%)
Jun 14, 2017 11.27 11.47 11.15 11.27 1,028,450 +0.09(+0.81%)
Jun 13, 2017 11.10 11.29 10.97 11.18 1,006,205 +0.23(+2.10%)
Jun 12, 2017 10.63 10.95 10.53 10.95 459,247 +0.13(+1.20%)
Jun 09, 2017 10.85 11.07 10.75 10.82 653,681 +0.01(+0.09%)
Jun 08, 2017 10.61 10.81 10.51 10.81 525,474 +0.19(+1.79%)
Jun 07, 2017 10.59 10.60 10.49 10.62 366,980 +0.05(+0.47%)
Jun 06, 2017 10.33 10.58 10.27 10.57 392,208 +0.15(+1.44%)
Jun 05, 2017 10.38 10.44 10.19 10.42 490,145 +0.05(+0.48%)
Jun 02, 2017 10.36 10.46 10.16 10.37 599,056 +0.00(+0.00%)
Jun 01, 2017 9.850 10.50 9.830 10.37 1,317,441 +0.57(+5.82%)
May 31, 2017 9.790 9.850 9.650 9.800 650,889 +0.05(+0.51%)
May 30, 2017 9.790 9.820 9.610 9.750 372,444 -0.06(-0.61%)
May 26, 2017 9.820 9.870 9.755 9.810 291,959 -0.04(-0.41%)
May 25, 2017 9.770 9.860 9.720 9.850 231,227 +0.12(+1.23%)
May 24, 2017 9.650 9.760 9.550 9.730 235,061 +0.09(+0.93%)
May 23, 2017 9.650 9.740 9.530 9.640 176,028 -0.01(-0.10%)
May 22, 2017 9.550 9.685 9.550 9.650 153,506 +0.10(+1.05%)
May 19, 2017 9.600 9.780 9.525 9.550 344,152 -0.05(-0.52%)
May 18, 2017 9.640 9.715 9.550 9.600 273,243 -0.08(-0.83%)
May 17, 2017 9.800 9.860 9.630 9.680 389,716 -0.26(-2.62%)
May 16, 2017 9.740 10.02 9.600 9.940 578,302 +0.23(+2.37%)
May 15, 2017 9.490 9.760 9.480 9.710 369,102 +0.23(+2.43%)
May 12, 2017 9.510 9.550 9.380 9.480 310,834 -0.07(-0.73%)
May 11, 2017 9.640 9.660 9.520 9.550 340,162 -0.11(-1.14%)
May 10, 2017 9.670 9.750 9.600 9.660 256,903 -0.03(-0.31%)
May 09, 2017 9.740 9.785 9.570 9.690 317,350 -0.05(-0.51%)
May 08, 2017 9.560 9.790 9.560 9.740 344,050 +0.14(+1.46%)
May 05, 2017 9.650 9.790 9.385 9.600 535,025 +0.00(+0.00%)
May 04, 2017 9.340 9.730 9.250 9.600 998,681 +0.04(+0.37%)
May 03, 2017 9.630 9.710 9.501 9.565 1,038,279 -0.11(-1.09%)
May 02, 2017 9.600 9.706 9.570 9.670 392,230 +0.08(+0.83%)
May 01, 2017 9.650 9.650 9.500 9.590 286,837 -0.05(-0.52%)
Apr 28, 2017 9.790 9.800 9.520 9.640 444,419 -0.17(-1.73%)
Apr 27, 2017 9.860 9.880 9.740 9.810 416,903 -0.03(-0.30%)
Apr 26, 2017 9.820 9.915 9.800 9.840 396,740 -0.01(-0.10%)
Apr 25, 2017 9.810 10.04 9.790 9.850 585,466 +0.15(+1.55%)
Apr 24, 2017 9.750 9.770 9.600 9.700 288,386 +0.09(+0.94%)
Apr 21, 2017 9.650 9.670 9.520 9.610 296,863 -0.04(-0.41%)
Apr 20, 2017 9.740 9.805 9.620 9.650 896,416 -0.06(-0.62%)
Apr 19, 2017 9.580 9.780 9.540 9.710 460,197 +0.19(+2.00%)
Apr 18, 2017 9.390 9.550 9.300 9.520 365,652 +0.08(+0.85%)
Apr 17, 2017 9.550 9.575 9.350 9.440 405,871 -0.06(-0.63%)
Apr 13, 2017 9.580 9.720 9.470 9.500 315,888 -0.11(-1.14%)
Apr 12, 2017 9.620 9.640 9.535 9.610 349,296 -0.06(-0.62%)
Apr 11, 2017 9.450 9.770 9.370 9.670 908,619 +0.22(+2.33%)
Apr 10, 2017 9.490 9.640 9.390 9.450 450,443 +0.00(+0.00%)
Apr 07, 2017 9.180 9.460 9.120 9.450 471,451 +0.24(+2.61%)
Apr 06, 2017 9.250 9.310 9.080 9.210 937,554 -0.03(-0.32%)
Apr 05, 2017 9.550 9.620 9.200 9.240 437,069 -0.30(-3.14%)
Apr 04, 2017 9.630 9.700 9.500 9.540 402,967 -0.12(-1.24%)
Apr 03, 2017 9.550 9.850 9.520 9.660 679,353 +0.11(+1.15%)
Mar 31, 2017 9.230 9.580 9.220 9.550 679,752 +0.29(+3.13%)
Mar 30, 2017 9.200 9.295 9.135 9.260 278,144 +0.04(+0.43%)
Mar 29, 2017 9.120 9.240 9.066 9.220 292,337 +0.06(+0.66%)
Mar 28, 2017 9.000 9.170 8.910 9.160 308,809 +0.14(+1.55%)
Mar 27, 2017 9.050 9.150 8.970 9.020 303,902 -0.13(-1.42%)
Mar 24, 2017 9.220 9.340 9.090 9.150 356,320 -0.06(-0.65%)
Mar 23, 2017 9.110 9.320 9.110 9.210 312,097 +0.07(+0.77%)
Mar 22, 2017 9.300 9.395 9.100 9.140 316,049 -0.13(-1.40%)
Mar 21, 2017 9.500 9.525 9.270 9.270 406,745 -0.21(-2.22%)
Mar 20, 2017 9.450 9.490 9.330 9.480 376,225 +0.06(+0.64%)
Mar 17, 2017 9.350 9.460 9.330 9.420 796,083 +0.05(+0.53%)
Mar 16, 2017 9.390 9.450 9.340 9.370 448,146 -0.03(-0.32%)
Mar 15, 2017 9.350 9.470 9.190 9.400 454,785 +0.08(+0.86%)
Mar 14, 2017 9.310 9.330 9.120 9.320 420,149 -0.04(-0.43%)
Mar 13, 2017 9.190 9.420 9.190 9.360 429,085 +0.13(+1.41%)
Mar 10, 2017 9.170 9.290 9.120 9.230 416,034 +0.15(+1.65%)
Mar 09, 2017 9.040 9.180 8.990 9.080 402,736 +0.06(+0.67%)
Mar 08, 2017 9.030 9.060 8.910 9.020 389,459 -0.03(-0.33%)
Mar 07, 2017 8.830 9.070 8.800 9.050 534,273 +0.22(+2.49%)
Mar 06, 2017 8.830 8.960 8.780 8.830 464,835 -0.07(-0.79%)
Mar 03, 2017 8.770 8.910 8.720 8.900 773,149 +0.08(+0.91%)
Mar 02, 2017 8.950 8.970 8.780 8.820 660,382 -0.12(-1.34%)
Mar 01, 2017 8.730 9.050 8.600 8.940 1,494,505 +0.37(+4.32%)
Feb 28, 2017 8.660 9.090 8.540 8.570 3,250,444 +0.39(+4.77%)
Feb 27, 2017 8.140 8.277 8.140 8.180 642,035 +0.06(+0.74%)
Feb 24, 2017 8.110 8.215 8.100 8.120 839,936 -0.06(-0.73%)
Feb 23, 2017 8.230 8.230 8.130 8.180 397,042 -0.04(-0.49%)
Feb 22, 2017 8.150 8.265 8.130 8.220 152,879 +0.02(+0.24%)
Feb 21, 2017 8.200 8.230 8.110 8.200 351,895 +0.02(+0.24%)
Feb 17, 2017 8.180 8.180 8.180 0 +0.06(+0.74%)
Feb 16, 2017 8.110 8.190 8.080 8.120 355,380 -0.02(-0.25%)
Feb 15, 2017 8.250 8.290 8.060 8.140 369,214 -0.16(-1.93%)
Feb 14, 2017 8.260 8.310 8.230 8.300 442,079 +0.00(+0.00%)
Feb 13, 2017 8.270 8.350 8.190 8.300 419,578 +0.07(+0.85%)
Feb 10, 2017 8.000 8.300 7.950 8.230 545,407 +0.28(+3.52%)
Feb 09, 2017 7.920 7.970 7.870 7.950 210,114 +0.04(+0.51%)
Feb 08, 2017 7.940 7.940 7.770 7.910 366,200 -0.01(-0.13%)
Feb 07, 2017 7.950 7.960 7.820 7.920 308,602 -0.02(-0.25%)
Feb 06, 2017 8.010 8.080 7.865 7.940 365,582 -0.13(-1.61%)
Feb 03, 2017 8.020 8.100 7.920 8.070 512,832 +0.15(+1.89%)
Feb 02, 2017 7.920 8.005 7.800 7.920 621,517 -0.06(-0.75%)
Feb 01, 2017 8.230 8.290 7.770 7.980 995,602 -0.19(-2.33%)
Jan 31, 2017 8.220 8.310 8.180 8.170 732,860 -0.08(-0.97%)
Jan 30, 2017 8.350 8.350 8.180 8.250 200,397 -0.14(-1.67%)
Jan 27, 2017 8.360 8.400 8.240 8.390 232,387 +0.06(+0.72%)
Jan 26, 2017 8.500 8.527 8.260 8.330 194,144 -0.15(-1.77%)
Jan 25, 2017 8.200 8.530 8.170 8.480 1,114,725 +0.31(+3.79%)
Jan 24, 2017 8.160 8.210 8.070 8.170 461,203 +0.03(+0.37%)
Jan 23, 2017 8.170 8.210 8.100 8.140 267,169 -0.05(-0.61%)
Jan 20, 2017 8.190 8.260 8.100 8.190 411,879 -0.01(-0.12%)
Jan 19, 2017 8.200 8.220 8.100 8.200 428,530 +0.00(+0.00%)
Jan 18, 2017 8.250 8.250 8.130 8.200 421,454 -0.01(-0.12%)
Jan 17, 2017 8.380 8.390 8.200 8.210 421,999 -0.20(-2.38%)
Jan 13, 2017 8.410 8.410 8.410 0 +0.07(+0.84%)
Jan 12, 2017 8.300 8.370 8.210 8.340 322,950 +0.02(+0.24%)
Jan 11, 2017 8.320 8.385 8.260 8.320 411,123 -0.03(-0.36%)
Jan 10, 2017 8.330 8.370 8.250 8.350 293,464 +0.02(+0.24%)
Jan 09, 2017 8.380 8.440 8.320 8.330 613,119 -0.05(-0.60%)
Jan 06, 2017 8.470 8.480 8.290 8.380 508,031 -0.03(-0.36%)
Jan 05, 2017 8.570 8.570 8.370 8.410 397,683 -0.20(-2.32%)
Jan 04, 2017 8.600 8.700 8.520 8.610 662,247 +0.03(+0.35%)
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.