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

Phoenix New Media Ltd ADR (NY: FENG )

2.440 -0.210 (-7.92%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 14, 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 (%)
Apr 30, 2019 6.778 6.872 6.715 6.809 37,344 -0.05(-0.68%)
Apr 29, 2019 6.637 6.856 6.622 6.856 21,344 +0.17(+2.58%)
Apr 26, 2019 6.700 6.715 6.575 6.684 63,307 -0.05(-0.70%)
Apr 25, 2019 6.731 6.872 6.669 6.731 35,431 +0.00(+0.00%)
Apr 24, 2019 6.919 6.935 6.731 6.731 52,869 -0.23(-3.37%)
Apr 23, 2019 6.731 7.107 6.698 6.966 113,184 +0.25(+3.73%)
Apr 22, 2019 6.731 6.856 6.653 6.715 39,728 -0.08(-1.15%)
Apr 18, 2019 6.731 6.856 6.622 6.794 222,502 +0.06(+0.93%)
Apr 17, 2019 6.888 6.888 6.653 6.731 44,368 -0.09(-1.38%)
Apr 16, 2019 6.778 6.825 6.684 6.825 43,978 +0.08(+1.16%)
Apr 15, 2019 6.794 6.841 6.653 6.747 52,947 -0.11(-1.60%)
Apr 12, 2019 7.029 7.091 6.809 6.856 47,720 -0.11(-1.57%)
Apr 11, 2019 7.091 7.095 6.888 6.966 33,183 -0.17(-2.41%)
Apr 10, 2019 7.013 7.201 6.997 7.138 38,764 +0.14(+2.01%)
Apr 09, 2019 7.060 7.107 6.966 6.997 91,460 -0.06(-0.89%)
Apr 08, 2019 6.966 7.122 6.919 7.060 85,507 +0.08(+1.12%)
Apr 05, 2019 6.825 7.091 6.825 6.982 206,403 +0.16(+2.29%)
Apr 04, 2019 6.622 6.888 6.512 6.825 191,243 +0.17(+2.59%)
Apr 03, 2019 6.496 6.700 6.418 6.653 152,517 +0.19(+2.91%)
Apr 02, 2019 6.481 6.575 6.371 6.465 48,526 -0.03(-0.48%)
Apr 01, 2019 6.669 6.669 6.340 6.496 127,150 -0.09(-1.43%)
Mar 29, 2019 6.308 6.731 6.277 6.590 279,740 +0.34(+5.51%)
Mar 28, 2019 6.230 6.355 6.230 6.246 31,732 -0.02(-0.25%)
Mar 27, 2019 6.340 6.355 6.214 6.262 42,792 -0.08(-1.23%)
Mar 26, 2019 6.402 6.504 6.262 6.340 100,730 -0.05(-0.74%)
Mar 25, 2019 6.449 6.449 6.136 6.387 135,320 -0.11(-1.69%)
Mar 22, 2019 6.434 6.543 6.277 6.496 330,846 -0.19(-2.81%)
Mar 21, 2019 6.559 6.684 6.434 6.684 137,787 +0.08(+1.18%)
Mar 20, 2019 6.856 6.950 6.481 6.606 105,306 -0.28(-4.09%)
Mar 19, 2019 6.105 6.966 6.074 6.888 267,157 +0.44(+6.80%)
Mar 18, 2019 6.590 6.684 6.308 6.449 114,465 -0.09(-1.44%)
Mar 15, 2019 6.277 6.622 6.277 6.543 227,421 +0.28(+4.50%)
Mar 14, 2019 6.418 6.418 6.089 6.262 254,099 -0.20(-3.15%)
Mar 13, 2019 6.559 6.575 6.450 6.465 47,305 -0.11(-1.67%)
Mar 12, 2019 6.606 6.723 6.504 6.575 71,556 +0.00(+0.00%)
Mar 11, 2019 6.622 6.794 6.528 6.575 79,775 +0.00(+0.00%)
Mar 08, 2019 6.622 6.684 6.407 6.575 120,162 -0.16(-2.33%)
Mar 07, 2019 7.201 7.201 6.715 6.731 208,899 -0.55(-7.53%)
Mar 06, 2019 7.436 7.436 7.107 7.279 152,740 -0.16(-2.11%)
Mar 05, 2019 7.514 7.561 7.373 7.436 149,247 -0.09(-1.25%)
Mar 04, 2019 7.467 7.639 7.295 7.529 248,481 +0.13(+1.69%)
Mar 01, 2019 7.529 7.529 7.279 7.404 192,988 -0.08(-1.05%)
Feb 28, 2019 7.592 7.639 7.232 7.483 254,892 -0.09(-1.24%)
Feb 27, 2019 7.185 7.686 7.060 7.576 695,298 +0.25(+3.42%)
Feb 26, 2019 7.373 7.436 6.834 7.326 1,073,073 -0.11(-1.47%)
Feb 25, 2019 7.983 7.983 6.841 7.436 1,298,067 +1.80(+31.94%)
Feb 22, 2019 5.526 5.695 5.440 5.635 61,965 +0.13(+2.27%)
Feb 21, 2019 5.463 5.557 5.385 5.510 67,635 +0.14(+2.62%)
Feb 20, 2019 5.291 5.401 5.260 5.369 63,666 +0.08(+1.48%)
Feb 19, 2019 5.322 5.322 5.197 5.291 39,327 +0.09(+1.81%)
Feb 15, 2019 5.291 5.322 5.166 5.197 61,454 -0.08(-1.48%)
Feb 14, 2019 5.432 5.432 5.260 5.275 45,374 -0.06(-1.17%)
Feb 13, 2019 5.322 5.416 5.291 5.338 79,979 +0.05(+0.89%)
Feb 12, 2019 5.369 5.479 5.262 5.291 70,240 -0.06(-1.17%)
Feb 11, 2019 5.479 5.479 5.299 5.354 44,166 -0.05(-0.87%)
Feb 08, 2019 5.228 5.401 5.197 5.401 71,420 +0.11(+2.07%)
Feb 07, 2019 5.557 5.573 5.244 5.291 72,823 -0.30(-5.32%)
Feb 06, 2019 5.635 5.729 5.557 5.588 52,828 -0.19(-3.25%)
Feb 05, 2019 5.839 5.917 5.635 5.776 103,759 -0.05(-0.81%)
Feb 04, 2019 5.886 5.917 5.776 5.823 31,395 -0.05(-0.80%)
Feb 01, 2019 6.199 6.199 5.823 5.870 45,867 -0.34(-5.54%)
Jan 31, 2019 6.199 6.215 5.917 6.215 302,218 +0.11(+1.79%)
Jan 30, 2019 5.604 6.199 5.588 6.105 390,268 +0.49(+8.64%)
Jan 29, 2019 5.933 5.933 5.541 5.620 97,387 -0.25(-4.27%)
Jan 28, 2019 5.416 5.917 5.416 5.870 129,202 +0.47(+8.70%)
Jan 25, 2019 5.510 5.510 5.354 5.401 22,167 +0.05(+0.88%)
Jan 24, 2019 5.479 5.561 5.260 5.354 79,249 -0.06(-1.16%)
Jan 23, 2019 5.494 5.526 5.322 5.416 71,125 -0.06(-1.14%)
Jan 22, 2019 5.338 5.494 5.041 5.479 128,054 +0.25(+4.79%)
Jan 18, 2019 5.228 5.307 5.025 5.228 74,933 +0.08(+1.52%)
Jan 17, 2019 4.915 5.244 4.900 5.150 114,832 +0.16(+3.13%)
Jan 16, 2019 4.962 5.072 4.853 4.994 129,097 +0.06(+1.27%)
Jan 15, 2019 4.900 5.025 4.884 4.931 133,538 +0.06(+1.29%)
Jan 14, 2019 5.166 5.166 4.868 4.868 40,925 -0.41(-7.72%)
Jan 11, 2019 5.150 5.291 4.978 5.275 57,749 +0.14(+2.74%)
Jan 10, 2019 4.821 5.213 4.743 5.134 79,210 +0.28(+5.81%)
Jan 09, 2019 4.853 5.056 4.821 4.853 29,838 +0.02(+0.32%)
Jan 08, 2019 4.947 4.947 4.727 4.837 32,323 -0.02(-0.32%)
Jan 07, 2019 4.962 4.962 4.774 4.853 37,044 -0.09(-1.90%)
Jan 04, 2019 4.790 5.025 4.790 4.947 46,186 +0.11(+2.27%)
Jan 03, 2019 4.915 4.915 4.727 4.837 22,600 -0.06(-1.28%)
Jan 02, 2019 4.900 4.947 4.759 4.900 5,757 -0.11(-2.19%)
Dec 31, 2018 4.774 5.087 4.712 5.009 51,169 +0.17(+3.56%)
Dec 28, 2018 4.759 4.978 4.665 4.837 18,461 +0.05(+0.98%)
Dec 27, 2018 4.868 4.931 4.680 4.790 46,009 -0.14(-2.86%)
Dec 26, 2018 4.759 4.931 4.634 4.931 56,938 +0.31(+6.78%)
Dec 24, 2018 4.508 4.947 4.508 4.618 33,665 +0.02(+0.34%)
Dec 21, 2018 4.947 5.025 4.430 4.602 192,669 -0.31(-6.37%)
Dec 20, 2018 4.947 5.009 4.727 4.915 53,574 -0.06(-1.26%)
Dec 19, 2018 4.994 5.096 4.947 4.978 60,728 -0.06(-1.24%)
Dec 18, 2018 5.181 5.181 5.009 5.041 66,085 -0.16(-3.01%)
Dec 17, 2018 5.119 5.244 5.009 5.197 66,304 +0.00(+0.00%)
Dec 14, 2018 4.931 5.213 4.931 5.197 47,911 +0.25(+5.06%)
Dec 13, 2018 5.134 5.354 4.931 4.947 88,919 -0.19(-3.66%)
Dec 12, 2018 5.260 5.369 5.119 5.134 38,468 -0.06(-1.20%)
Dec 11, 2018 5.275 5.369 5.181 5.197 52,699 -0.06(-1.19%)
Dec 10, 2018 5.479 5.604 5.228 5.260 63,565 -0.28(-5.08%)
Dec 07, 2018 5.385 5.667 5.385 5.541 148,334 +0.08(+1.43%)
Dec 06, 2018 5.479 5.557 5.354 5.463 113,087 -0.06(-1.13%)
Dec 04, 2018 5.682 5.745 5.526 5.526 127,189 -0.17(-3.02%)
Dec 03, 2018 5.729 5.792 5.526 5.698 211,939 +0.14(+2.54%)
Nov 30, 2018 5.714 5.839 5.510 5.557 646,872 -0.16(-2.74%)
Nov 29, 2018 5.651 5.808 5.526 5.714 55,079 -0.02(-0.27%)
Nov 28, 2018 5.604 5.761 5.526 5.729 79,849 +0.14(+2.52%)
Nov 27, 2018 5.479 5.714 5.479 5.588 91,204 +0.09(+1.71%)
Nov 26, 2018 5.494 5.573 5.416 5.494 74,141 +0.06(+1.15%)
Nov 23, 2018 5.260 5.494 5.150 5.432 65,351 +0.14(+2.66%)
Nov 21, 2018 5.291 5.291 5.291 0 +0.11(+2.11%)
Nov 20, 2018 5.244 5.402 5.041 5.181 133,113 -0.16(-2.93%)
Nov 19, 2018 5.401 5.526 5.275 5.338 135,859 +0.14(+2.71%)
Nov 16, 2018 5.119 5.401 5.025 5.197 109,685 +0.05(+0.91%)
Nov 15, 2018 5.041 5.181 4.931 5.150 70,072 +0.14(+2.81%)
Nov 14, 2018 4.837 5.043 4.806 5.009 138,339 +0.20(+4.23%)
Nov 13, 2018 5.119 5.150 4.806 4.806 289,328 -0.49(-9.17%)
Nov 12, 2018 5.477 5.477 5.228 5.291 105,847 -0.20(-3.70%)
Nov 09, 2018 5.682 5.714 5.416 5.494 70,845 -0.28(-4.88%)
Nov 08, 2018 5.855 5.870 5.729 5.776 83,444 -0.08(-1.34%)
Nov 07, 2018 5.682 5.948 5.604 5.855 82,385 +0.20(+3.60%)
Nov 06, 2018 5.463 5.667 5.307 5.651 80,887 +0.14(+2.56%)
Nov 05, 2018 5.604 5.604 5.369 5.510 15,133 -0.06(-1.12%)
Nov 02, 2018 5.714 5.714 5.416 5.573 90,840 -0.03(-0.56%)
Nov 01, 2018 5.072 5.635 5.041 5.604 276,128 +0.56(+11.18%)
Oct 31, 2018 4.962 5.103 4.853 5.041 206,734 +0.16(+3.21%)
Oct 30, 2018 4.790 4.978 4.790 4.884 116,900 +0.02(+0.32%)
Oct 29, 2018 5.087 5.150 4.790 4.868 195,302 -0.06(-1.27%)
Oct 26, 2018 5.056 5.056 4.853 4.931 249,460 -0.16(-3.08%)
Oct 25, 2018 4.853 5.244 4.853 5.087 52,706 +0.23(+4.84%)
Oct 24, 2018 5.056 5.056 4.853 4.853 78,190 -0.22(-4.32%)
Oct 23, 2018 5.134 5.150 5.041 5.072 85,760 -0.14(-2.70%)
Oct 22, 2018 5.275 5.457 5.150 5.213 97,828 +0.00(+0.00%)
Oct 19, 2018 5.260 5.354 5.213 5.213 34,688 -0.03(-0.60%)
Oct 18, 2018 5.526 5.526 5.244 5.244 70,763 -0.31(-5.63%)
Oct 17, 2018 5.448 5.557 5.401 5.557 21,278 +0.08(+1.43%)
Oct 16, 2018 5.494 5.526 5.401 5.479 24,920 +0.02(+0.29%)
Oct 15, 2018 5.494 5.526 5.448 5.463 43,820 -0.09(-1.69%)
Oct 12, 2018 5.322 5.620 5.322 5.557 57,685 +0.28(+5.34%)
Oct 11, 2018 5.338 5.526 5.275 5.275 55,133 -0.11(-2.03%)
Oct 10, 2018 5.494 5.510 5.291 5.385 144,296 -0.13(-2.27%)
Oct 09, 2018 5.948 6.041 5.494 5.510 216,271 -0.52(-8.57%)
Oct 08, 2018 5.964 6.089 5.926 6.027 73,642 -0.03(-0.52%)
Oct 05, 2018 6.121 6.152 5.980 6.058 74,933 -0.13(-2.03%)
Oct 04, 2018 6.215 6.215 6.074 6.183 81,545 -0.03(-0.50%)
Oct 03, 2018 6.027 6.262 5.964 6.215 78,538 +0.23(+3.93%)
Oct 02, 2018 6.152 6.198 5.948 5.980 149,563 -0.22(-3.54%)
Oct 01, 2018 6.684 6.809 6.027 6.199 215,908 -0.41(-6.16%)
Sep 28, 2018 6.731 6.825 6.434 6.606 117,287 -0.16(-2.31%)
Sep 27, 2018 6.402 6.809 6.011 6.762 245,214 +0.38(+5.88%)
Sep 26, 2018 6.277 6.903 6.011 6.387 494,417 -0.14(-2.16%)
Sep 25, 2018 6.481 6.590 6.402 6.528 69,234 +0.11(+1.71%)
Sep 24, 2018 6.575 6.606 6.355 6.418 135,378 -0.17(-2.61%)
Sep 21, 2018 6.778 6.778 6.575 6.590 85,282 -0.11(-1.64%)
Sep 20, 2018 6.856 6.935 6.653 6.700 120,765 -0.19(-2.73%)
Sep 19, 2018 6.888 7.060 6.762 6.888 65,755 -0.09(-1.35%)
Sep 18, 2018 6.982 7.137 6.833 6.982 55,596 +0.00(+0.00%)
Sep 17, 2018 6.950 7.107 6.778 6.982 75,980 -0.08(-1.11%)
Sep 14, 2018 7.060 7.248 6.888 7.060 97,292 -0.09(-1.31%)
Sep 13, 2018 7.091 7.279 6.935 7.154 85,868 +0.22(+3.16%)
Sep 12, 2018 6.856 7.076 6.715 6.935 74,576 +0.08(+1.14%)
Sep 11, 2018 7.138 7.155 6.778 6.856 86,948 -0.30(-4.16%)
Sep 10, 2018 7.576 7.686 7.091 7.154 178,528 -0.42(-5.58%)
Sep 07, 2018 7.811 7.905 7.576 7.576 115,243 -0.30(-3.78%)
Sep 06, 2018 7.983 8.015 7.749 7.874 98,920 -0.05(-0.59%)
Sep 05, 2018 7.827 7.983 7.670 7.921 188,758 +0.03(+0.40%)
Sep 04, 2018 8.030 8.297 7.827 7.890 392,432 -0.13(-1.56%)
Aug 31, 2018 8.015 8.015 8.015 0 +0.33(+4.28%)
Aug 30, 2018 7.592 7.764 7.404 7.686 117,735 +0.00(+0.00%)
Aug 29, 2018 7.545 7.890 7.357 7.686 692,405 +0.38(+5.14%)
Aug 28, 2018 7.232 7.310 6.637 7.310 230,001 +0.14(+1.97%)
Aug 27, 2018 7.044 7.295 6.982 7.169 81,280 +0.19(+2.69%)
Aug 24, 2018 6.919 7.044 6.715 6.982 74,614 +0.06(+0.91%)
Aug 23, 2018 7.060 7.107 6.747 6.919 79,681 -0.09(-1.34%)
Aug 22, 2018 7.044 7.122 6.418 7.013 143,044 +0.00(+0.00%)
Aug 21, 2018 6.950 7.169 6.950 7.013 64,127 +0.06(+0.90%)
Aug 20, 2018 6.856 7.076 6.856 6.950 39,678 +0.14(+2.07%)
Aug 17, 2018 6.731 6.872 6.637 6.809 63,371 +0.08(+1.16%)
Aug 16, 2018 6.543 6.888 6.449 6.731 70,156 +0.27(+4.12%)
Aug 15, 2018 6.512 6.512 5.995 6.465 167,436 +0.00(+0.00%)
Aug 14, 2018 6.434 6.512 6.089 6.465 159,056 -0.08(-1.20%)
Aug 13, 2018 6.872 6.872 6.465 6.543 112,567 -0.39(-5.64%)
Aug 10, 2018 6.700 7.013 6.653 6.935 97,803 +0.13(+1.84%)
Aug 09, 2018 6.559 6.872 6.543 6.809 92,467 +0.27(+4.07%)
Aug 08, 2018 6.449 6.637 6.308 6.543 85,318 +0.03(+0.48%)
Aug 07, 2018 6.543 6.543 6.387 6.512 45,637 +0.02(+0.24%)
Aug 06, 2018 6.402 6.606 6.183 6.496 58,115 +0.06(+0.97%)
Aug 03, 2018 6.606 6.700 6.340 6.434 28,683 -0.16(-2.38%)
Aug 02, 2018 6.481 6.708 6.481 6.590 53,581 -0.11(-1.64%)
Aug 01, 2018 6.465 6.841 6.348 6.700 106,863 +0.22(+3.38%)
Jul 31, 2018 6.215 6.559 6.105 6.481 88,491 +0.31(+5.08%)
Jul 30, 2018 6.277 6.277 6.152 6.168 36,292 -0.11(-1.75%)
Jul 27, 2018 6.418 6.434 6.136 6.277 62,221 -0.14(-2.20%)
Jul 26, 2018 6.528 6.622 6.340 6.418 63,868 -0.19(-2.84%)
Jul 25, 2018 6.199 6.731 6.199 6.606 79,528 +0.44(+7.11%)
Jul 24, 2018 6.121 6.230 6.027 6.168 106,431 +0.13(+2.07%)
Jul 23, 2018 6.324 6.387 6.042 6.042 269,771 -0.28(-4.46%)
Jul 20, 2018 6.872 6.872 6.262 6.324 214,030 -0.52(-7.55%)
Jul 19, 2018 6.809 6.982 6.715 6.841 50,001 -0.02(-0.23%)
Jul 18, 2018 7.091 7.169 6.715 6.856 93,804 -0.27(-3.74%)
Jul 17, 2018 7.029 7.201 7.013 7.122 74,449 +0.11(+1.56%)
Jul 16, 2018 7.122 7.279 6.966 7.013 62,678 -0.19(-2.61%)
Jul 13, 2018 7.216 7.279 7.122 7.201 26,671 -0.02(-0.22%)
Jul 12, 2018 7.138 7.404 7.060 7.216 113,766 +0.11(+1.54%)
Jul 11, 2018 7.326 7.482 7.029 7.107 105,135 -0.33(-4.42%)
Jul 10, 2018 7.545 7.561 7.389 7.436 87,685 -0.20(-2.66%)
Jul 09, 2018 7.169 7.952 6.997 7.639 429,799 +0.53(+7.49%)
Jul 06, 2018 7.076 7.273 6.841 7.107 239,094 +0.02(+0.22%)
Jul 05, 2018 6.762 7.154 6.715 7.091 624,982 +0.30(+4.38%)
Jul 03, 2018 6.794 6.794 6.794 0 +0.02(+0.23%)
Jul 02, 2018 6.575 6.872 6.575 6.778 62,562 +0.13(+1.88%)
Jun 29, 2018 6.575 6.825 6.575 6.653 41,443 +0.05(+0.71%)
Jun 28, 2018 6.622 6.684 6.528 6.606 40,396 -0.05(-0.71%)
Jun 27, 2018 6.888 6.888 6.543 6.653 63,976 -0.22(-3.19%)
Jun 26, 2018 6.966 7.216 6.762 6.872 149,754 -0.11(-1.57%)
Jun 25, 2018 7.107 7.185 6.871 6.982 148,251 -0.16(-2.19%)
Jun 22, 2018 7.201 7.203 6.952 7.138 80,432 -0.03(-0.44%)
Jun 21, 2018 7.232 7.279 7.013 7.169 78,591 -0.03(-0.43%)
Jun 20, 2018 7.122 7.263 6.809 7.201 171,299 +0.19(+2.68%)
Jun 19, 2018 7.357 7.404 6.950 7.013 607,723 -0.44(-5.88%)
Jun 18, 2018 7.561 7.647 7.354 7.451 103,783 -0.25(-3.25%)
Jun 15, 2018 7.905 7.905 7.702 88,543 -0.20(-2.57%)
Jun 14, 2018 8.030 8.109 7.780 7.905 74,554 -0.06(-0.79%)
Jun 13, 2018 7.983 8.093 7.733 7.968 157,987 -0.08(-0.97%)
Jun 12, 2018 8.469 8.555 7.983 8.046 137,343 -0.36(-4.28%)
Jun 11, 2018 8.156 8.531 8.015 8.406 246,928 +0.27(+3.27%)
Jun 08, 2018 7.999 8.343 7.999 8.140 66,417 +0.09(+1.17%)
Jun 07, 2018 8.109 8.250 8.046 8.046 70,692 +0.00(+0.00%)
Jun 06, 2018 7.968 8.046 95,650 -0.28(-3.38%)
Jun 05, 2018 8.610 8.719 8.171 8.328 102,511 -0.28(-3.27%)
Jun 04, 2018 8.547 8.688 8.547 8.610 88,936 +0.05(+0.55%)
Jun 01, 2018 8.610 8.638 8.500 8.563 104,883 -0.06(-0.73%)
May 31, 2018 8.594 8.657 8.563 8.625 94,927 +0.02(+0.18%)
May 30, 2018 8.750 8.766 8.578 8.610 145,346 -0.13(-1.43%)
May 29, 2018 8.625 8.750 8.578 8.735 107,920 +0.11(+1.27%)
May 25, 2018 8.625 8.625 8.625 0 -0.06(-0.72%)
May 24, 2018 8.594 8.719 8.531 8.688 190,055 -0.16(-1.77%)
May 23, 2018 8.704 8.954 8.578 8.844 210,982 +0.05(+0.53%)
May 22, 2018 8.688 9.032 8.610 8.797 320,694 -0.02(-0.18%)
May 21, 2018 8.688 9.126 8.578 8.813 293,820 +0.13(+1.44%)
May 18, 2018 8.610 8.735 8.610 8.688 156,551 +0.06(+0.73%)
May 17, 2018 8.563 8.860 8.406 8.625 356,432 -0.06(-0.72%)
May 16, 2018 7.655 8.954 7.655 8.688 1,252,030 +1.06(+13.96%)
May 15, 2018 6.402 7.936 6.402 7.623 482,377 +1.06(+16.23%)
May 14, 2018 6.512 6.606 6.465 6.559 142,175 +0.09(+1.45%)
May 11, 2018 6.731 6.778 6.418 6.465 111,662 -0.23(-3.50%)
May 10, 2018 6.199 6.731 6.168 6.700 147,363 +0.53(+8.63%)
May 09, 2018 6.199 6.215 6.089 6.168 59,239 +0.00(+0.00%)
May 08, 2018 6.277 6.309 6.152 6.168 47,709 -0.06(-1.01%)
May 07, 2018 6.121 6.434 6.121 6.230 154,600 +0.08(+1.27%)
May 04, 2018 6.246 6.355 6.105 6.152 113,957 -0.11(-1.75%)
May 03, 2018 6.183 6.277 6.168 6.262 50,425 +0.00(+0.00%)
May 02, 2018 6.355 6.355 6.230 6.262 166,537 -0.06(-0.99%)
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.