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 (%)
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%)
Nov 01, 2016 36.25 37.34 34.35 35.18 1,291,311 -0.64(-1.79%)
Oct 31, 2016 32.43 36.38 31.74 35.82 2,149,691 +3.37(+10.39%)
Oct 28, 2016 32.53 33.00 31.50 32.45 502,649 -0.16(-0.49%)
Oct 27, 2016 33.50 34.08 32.52 32.61 590,265 -0.90(-2.69%)
Oct 26, 2016 34.62 35.30 33.41 33.51 755,748 -1.19(-3.43%)
Oct 25, 2016 35.05 35.57 34.33 34.70 619,551 -0.54(-1.53%)
Oct 24, 2016 36.15 36.93 35.22 35.24 542,286 -0.88(-2.44%)
Oct 21, 2016 36.36 37.10 35.80 36.12 967,149 -0.45(-1.23%)
Oct 20, 2016 37.00 37.14 35.88 36.57 853,037 -0.34(-0.92%)
Oct 19, 2016 38.83 39.31 36.72 36.91 740,723 -1.67(-4.33%)
Oct 18, 2016 38.81 39.51 38.49 38.58 487,043 +0.43(+1.13%)
Oct 17, 2016 39.96 40.26 37.80 38.15 910,869 -1.63(-4.10%)
Oct 14, 2016 41.38 41.43 39.70 39.78 743,626 -1.34(-3.26%)
Oct 13, 2016 40.50 42.23 40.35 41.12 693,041 +0.18(+0.44%)
Oct 12, 2016 42.24 42.73 40.86 40.94 749,911 -1.45(-3.42%)
Oct 11, 2016 43.50 44.55 42.29 42.39 823,053 -1.66(-3.77%)
Oct 10, 2016 43.58 44.38 43.33 44.05 827,341 +0.70(+1.61%)
Oct 07, 2016 43.65 45.23 43.01 43.35 979,457 -0.35(-0.80%)
Oct 06, 2016 44.50 44.61 43.00 43.70 1,029,659 -1.60(-3.53%)
Oct 05, 2016 44.11 45.54 44.10 45.30 1,175,212 +1.35(+3.07%)
Oct 04, 2016 45.13 46.36 43.66 43.95 1,706,447 +0.38(+0.87%)
Oct 03, 2016 45.77 46.27 43.30 43.57 2,741,322 -2.56(-5.55%)
Sep 30, 2016 46.53 47.78 45.40 46.13 5,424,368 -7.99(-14.76%)
Sep 29, 2016 57.27 57.73 53.44 54.12 831,104 -3.18(-5.55%)
Sep 28, 2016 58.25 58.90 56.86 57.30 540,210 -1.08(-1.85%)
Sep 27, 2016 57.43 58.54 57.02 58.38 363,929 +0.82(+1.42%)
Sep 26, 2016 57.76 57.83 57.19 57.56 365,116 -0.58(-1.00%)
Sep 23, 2016 59.07 59.33 58.04 58.14 314,347 -0.84(-1.42%)
Sep 22, 2016 58.83 59.46 57.79 58.98 336,752 +0.48(+0.82%)
Sep 21, 2016 58.25 58.99 57.20 58.50 460,430 +0.64(+1.11%)
Sep 20, 2016 59.17 59.74 57.01 57.86 626,282 -0.47(-0.81%)
Sep 19, 2016 59.81 59.99 57.54 58.33 654,197 -1.06(-1.78%)
Sep 16, 2016 58.51 59.70 57.49 59.39 1,013,926 +1.38(+2.38%)
Sep 15, 2016 54.64 58.20 54.54 58.01 935,471 +3.49(+6.40%)
Sep 14, 2016 54.06 55.07 53.53 54.52 341,002 +0.91(+1.70%)
Sep 13, 2016 53.50 54.29 52.38 53.61 491,428 -0.75(-1.38%)
Sep 12, 2016 52.19 54.38 52.19 54.36 589,693 +1.71(+3.25%)
Sep 09, 2016 54.00 54.69 52.40 52.65 536,460 -1.79(-3.29%)
Sep 08, 2016 54.19 54.50 52.84 54.44 510,015 +0.25(+0.46%)
Sep 07, 2016 53.10 55.50 52.74 54.19 526,641 +1.05(+1.98%)
Sep 06, 2016 51.69 53.15 51.60 53.14 419,849 +1.82(+3.55%)
Sep 02, 2016 53.16 51.32 51.32 51.32 426,300 -1.65(-3.11%)
Sep 01, 2016 52.75 53.04 52.30 52.97 250,730 +0.16(+0.30%)
Aug 31, 2016 53.33 53.81 52.49 52.81 302,132 -0.56(-1.05%)
Aug 30, 2016 53.00 53.86 52.68 53.37 382,035 +0.38(+0.72%)
Aug 29, 2016 53.48 53.58 52.26 52.99 254,623 -0.23(-0.43%)
Aug 26, 2016 52.10 54.15 51.90 53.22 711,729 +1.02(+1.95%)
Aug 25, 2016 52.62 54.32 50.72 52.20 567,305 -0.20(-0.38%)
Aug 24, 2016 54.92 56.79 52.10 52.40 863,945 -2.52(-4.59%)
Aug 23, 2016 54.05 55.75 53.01 54.92 673,540 +1.19(+2.21%)
Aug 22, 2016 50.65 53.86 50.29 53.73 945,061 +3.41(+6.78%)
Aug 19, 2016 51.61 51.85 49.24 50.32 603,921 -1.00(-1.95%)
Aug 18, 2016 51.36 51.88 51.05 51.32 315,574 -0.18(-0.35%)
Aug 17, 2016 51.73 51.85 50.84 51.50 397,785 -0.38(-0.73%)
Aug 16, 2016 53.53 54.15 51.80 51.88 339,077 -1.73(-3.23%)
Aug 15, 2016 53.55 54.80 53.24 53.61 306,842 +0.17(+0.32%)
Aug 12, 2016 53.51 53.96 53.01 53.44 285,488 -0.26(-0.48%)
Aug 11, 2016 54.41 54.65 52.52 53.70 370,991 -0.68(-1.25%)
Aug 10, 2016 56.81 56.89 53.76 54.38 639,808 -2.55(-4.48%)
Aug 09, 2016 58.52 58.68 56.89 56.93 344,676 -1.34(-2.30%)
Aug 08, 2016 61.11 61.13 58.17 58.27 448,247 -2.86(-4.68%)
Aug 05, 2016 61.19 62.11 60.47 61.13 442,128 +0.00(+0.00%)
Aug 04, 2016 62.95 62.95 60.88 61.13 406,024 -1.24(-1.99%)
Aug 03, 2016 61.63 62.58 59.75 62.37 567,590 -0.26(-0.42%)
Aug 02, 2016 64.25 64.25 60.66 62.63 596,931 -1.79(-2.78%)
Aug 01, 2016 64.60 65.21 63.61 64.42 392,387 +0.18(+0.28%)
Jul 29, 2016 64.94 65.02 63.36 64.24 586,952 -0.79(-1.21%)
Jul 28, 2016 65.00 65.96 64.07 65.03 462,267 +0.05(+0.08%)
Jul 27, 2016 64.43 65.26 63.55 64.98 354,381 +0.90(+1.40%)
Jul 26, 2016 63.00 64.48 62.23 64.08 331,400 +0.84(+1.33%)
Jul 25, 2016 64.45 64.86 62.83 63.24 365,369 -0.97(-1.51%)
Jul 22, 2016 63.47 64.60 62.51 64.21 376,754 +1.14(+1.81%)
Jul 21, 2016 62.27 63.50 62.27 63.07 550,694 +1.23(+1.99%)
Jul 20, 2016 58.38 61.96 58.18 61.84 574,557 +3.52(+6.04%)
Jul 19, 2016 58.36 59.40 58.00 58.32 415,267 -0.53(-0.90%)
Jul 18, 2016 58.41 58.94 57.17 58.85 464,892 +0.45(+0.77%)
Jul 15, 2016 55.87 58.56 55.71 58.40 537,108 +2.79(+5.02%)
Jul 14, 2016 54.33 56.15 53.81 55.61 595,091 +1.94(+3.61%)
Jul 13, 2016 55.76 55.80 53.53 53.67 505,547 -1.49(-2.70%)
Jul 12, 2016 55.31 55.87 54.71 55.16 319,582 +0.26(+0.47%)
Jul 11, 2016 55.49 56.17 54.84 54.90 291,841 -0.17(-0.31%)
Jul 08, 2016 53.53 55.43 53.52 55.07 378,321 +1.55(+2.90%)
Jul 07, 2016 53.77 53.79 52.31 53.52 309,091 +1.24(+2.37%)
Jul 05, 2016 52.43 52.71 50.84 52.28 438,919 -0.43(-0.82%)
Jul 01, 2016 51.20 52.71 52.71 52.71 596,400 +1.68(+3.29%)
Jun 30, 2016 51.86 52.25 50.25 51.03 693,481 -0.95(-1.83%)
Jun 29, 2016 52.41 53.64 50.84 51.98 379,330 +0.30(+0.58%)
Jun 28, 2016 51.04 52.16 50.29 51.68 604,860 +1.71(+3.42%)
Jun 27, 2016 51.61 52.40 49.26 49.97 668,837 -2.02(-3.89%)
Jun 24, 2016 52.06 54.50 51.00 51.99 1,335,046 -3.89(-6.96%)
Jun 23, 2016 54.71 56.00 54.04 55.88 424,303 +1.72(+3.18%)
Jun 22, 2016 54.42 56.09 53.00 54.16 323,148 -0.34(-0.62%)
Jun 21, 2016 55.00 55.09 53.05 54.50 411,241 -0.27(-0.49%)
Jun 20, 2016 53.55 55.65 52.95 54.77 473,846 +1.98(+3.75%)
Jun 17, 2016 55.19 56.01 52.53 52.79 991,143 -2.13(-3.88%)
Jun 16, 2016 53.02 55.05 52.51 54.92 434,030 +1.57(+2.94%)
Jun 15, 2016 53.26 54.60 52.51 53.35 463,187 +0.80(+1.52%)
Jun 14, 2016 53.79 54.42 51.63 52.55 405,062 -1.24(-2.31%)
Jun 13, 2016 56.11 56.69 53.77 53.79 478,485 -2.54(-4.51%)
Jun 10, 2016 55.16 56.75 54.37 56.33 447,887 +0.17(+0.30%)
Jun 09, 2016 57.46 57.72 55.99 56.16 457,580 -1.36(-2.36%)
Jun 08, 2016 57.73 58.00 56.55 57.52 307,824 +0.37(+0.65%)
Jun 07, 2016 58.48 58.54 55.73 57.15 398,024 -1.30(-2.22%)
Jun 06, 2016 57.30 58.54 56.10 58.45 612,216 +1.63(+2.87%)
Jun 03, 2016 57.77 58.41 55.63 56.82 511,919 -1.47(-2.52%)
Jun 02, 2016 56.37 58.86 56.11 58.29 1,208,523 +4.94(+9.26%)
Jun 01, 2016 53.29 53.96 52.11 53.35 525,611 -0.35(-0.65%)
May 31, 2016 51.66 54.36 51.37 53.70 658,980 +2.56(+5.01%)
May 27, 2016 51.16 51.14 51.14 51.14 252,900 +0.25(+0.49%)
May 26, 2016 50.92 51.48 49.89 50.89 350,716 +0.14(+0.28%)
May 25, 2016 51.51 52.05 49.89 50.75 559,890 -0.87(-1.69%)
May 24, 2016 50.99 52.75 50.30 51.62 691,960 +1.54(+3.08%)
May 23, 2016 48.43 50.49 48.00 50.08 392,975 +1.76(+3.64%)
May 20, 2016 47.78 48.73 47.07 48.32 326,817 +0.81(+1.70%)
May 19, 2016 47.35 48.52 46.74 47.51 339,352 -0.07(-0.15%)
May 18, 2016 46.79 48.50 45.74 47.58 262,200 +0.56(+1.19%)
May 17, 2016 46.06 47.80 45.73 47.02 425,388 +0.54(+1.16%)
May 16, 2016 44.29 46.76 43.37 46.48 416,578 +2.53(+5.76%)
May 13, 2016 43.99 45.22 43.24 43.95 268,917 -0.34(-0.77%)
May 12, 2016 44.94 44.94 43.20 44.29 322,884 -0.30(-0.67%)
May 11, 2016 46.25 47.13 44.44 44.59 291,643 -1.81(-3.90%)
May 10, 2016 46.02 47.47 45.05 46.40 448,147 +0.36(+0.78%)
May 09, 2016 43.26 46.40 42.42 46.04 414,434 +3.40(+7.97%)
May 06, 2016 42.89 43.47 41.92 42.64 384,772 -0.83(-1.91%)
May 05, 2016 42.73 44.45 41.00 43.47 466,067 +1.63(+3.90%)
May 04, 2016 45.58 46.44 41.74 41.84 610,071 -2.60(-5.85%)
May 03, 2016 46.67 47.92 44.23 44.44 455,961 -2.88(-6.09%)
May 02, 2016 47.23 47.41 45.48 47.32 456,866 +0.58(+1.24%)
Apr 29, 2016 47.82 48.73 46.06 46.74 369,884 -1.14(-2.38%)
Apr 28, 2016 48.03 49.71 47.23 47.88 376,081 -0.44(-0.91%)
Apr 27, 2016 48.41 49.36 46.88 48.32 363,234 +0.17(+0.35%)
Apr 26, 2016 50.45 50.45 48.03 48.15 418,855 -2.78(-5.46%)
Apr 25, 2016 49.69 51.47 49.33 50.93 448,737 +0.92(+1.84%)
Apr 22, 2016 48.96 50.44 47.04 50.01 451,134 +1.00(+2.04%)
Apr 21, 2016 44.45 49.17 44.16 49.01 433,831 +4.59(+10.33%)
Apr 20, 2016 45.66 46.49 43.76 44.42 658,311 -1.01(-2.22%)
Apr 19, 2016 47.87 48.67 45.35 45.43 433,317 -2.62(-5.45%)
Apr 18, 2016 46.75 48.60 45.92 48.05 390,890 +1.15(+2.45%)
Apr 15, 2016 47.15 47.60 46.33 46.90 257,485 -0.28(-0.59%)
Apr 14, 2016 47.35 47.60 45.82 47.18 257,633 -0.15(-0.32%)
Apr 13, 2016 46.69 47.67 45.56 47.33 267,895 +1.35(+2.94%)
Apr 12, 2016 46.25 47.77 45.31 45.98 554,177 -0.08(-0.17%)
Apr 11, 2016 49.33 49.90 46.03 46.06 454,744 -2.99(-6.10%)
Apr 08, 2016 49.49 49.88 48.31 49.05 602,663 +0.77(+1.59%)
Apr 07, 2016 48.08 50.40 46.60 48.28 816,861 -0.34(-0.70%)
Apr 06, 2016 44.88 48.62 44.88 48.62 640,129 +3.90(+8.72%)
Apr 05, 2016 44.36 45.42 43.90 44.72 360,082 +0.09(+0.20%)
Apr 04, 2016 45.17 45.80 44.27 44.63 412,825 -0.27(-0.60%)
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.