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

Falcon Minerals Corp Cl A (NQ: FLMN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 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, 2020 2.139 2.180 1.919 1.996 440,123 -0.09(-4.12%)
Apr 29, 2020 1.960 2.172 1.919 2.082 482,240 +0.22(+11.84%)
Apr 28, 2020 1.813 1.930 1.755 1.862 210,857 +0.05(+2.70%)
Apr 27, 2020 1.715 1.845 1.674 1.813 271,583 +0.11(+6.22%)
Apr 24, 2020 1.772 1.821 1.690 1.706 240,543 -0.03(-1.88%)
Apr 23, 2020 1.837 1.887 1.723 1.739 335,246 -0.01(-0.47%)
Apr 22, 2020 1.796 1.870 1.731 1.747 250,819 -0.01(-0.46%)
Apr 21, 2020 1.674 1.813 1.657 1.755 283,862 +0.08(+4.88%)
Apr 20, 2020 1.747 1.845 1.649 1.674 288,828 -0.07(-4.21%)
Apr 17, 2020 1.682 1.837 1.657 1.747 211,394 +0.07(+3.88%)
Apr 16, 2020 1.837 1.837 1.649 1.682 119,818 -0.13(-7.21%)
Apr 15, 2020 1.723 1.821 1.592 1.813 256,712 +0.03(+1.83%)
Apr 14, 2020 1.976 2.009 1.772 1.780 196,232 -0.18(-9.17%)
Apr 13, 2020 2.041 2.168 1.943 1.960 192,548 -0.02(-0.83%)
Apr 09, 2020 1.984 2.115 1.911 1.976 190,818 +0.04(+2.11%)
Apr 08, 2020 1.919 1.976 1.845 1.935 247,622 +0.04(+2.16%)
Apr 07, 2020 2.000 2.021 1.878 1.894 237,181 -0.09(-4.53%)
Apr 06, 2020 2.082 2.082 1.755 1.984 236,223 -0.14(-6.54%)
Apr 03, 2020 2.049 2.123 1.813 2.123 293,085 +0.11(+5.26%)
Apr 02, 2020 1.633 2.245 1.633 2.017 421,497 +0.38(+22.89%)
Apr 01, 2020 1.690 1.796 1.576 1.641 270,933 -0.11(-6.51%)
Mar 31, 2020 1.747 1.796 1.657 1.755 461,567 +0.06(+3.37%)
Mar 30, 2020 1.698 1.723 1.551 1.698 376,283 +0.02(+0.97%)
Mar 27, 2020 1.886 1.927 1.666 1.682 202,575 -0.29(-14.52%)
Mar 26, 2020 1.911 2.025 1.764 1.968 241,567 +0.06(+2.99%)
Mar 25, 2020 1.486 1.960 1.486 1.911 371,545 +0.46(+31.46%)
Mar 24, 2020 1.739 1.772 1.306 1.453 583,464 -0.18(-11.00%)
Mar 23, 2020 1.821 1.870 1.510 1.633 322,976 -0.19(-10.31%)
Mar 20, 2020 1.919 2.025 1.796 1.821 342,933 -0.07(-3.46%)
Mar 19, 2020 1.641 2.245 1.470 1.886 347,008 +0.24(+14.36%)
Mar 18, 2020 1.960 1.984 1.576 1.649 597,217 -0.43(-20.78%)
Mar 17, 2020 1.911 2.205 1.870 2.082 450,206 +0.14(+7.14%)
Mar 16, 2020 1.633 2.123 1.633 1.943 443,335 +0.11(+6.25%)
Mar 13, 2020 1.992 2.141 1.682 1.829 691,133 -0.03(-1.75%)
Mar 12, 2020 1.960 2.009 1.853 1.862 477,766 -0.18(-8.80%)
Mar 11, 2020 2.147 2.180 1.971 2.041 451,078 -0.16(-7.41%)
Mar 10, 2020 2.441 2.449 2.049 2.205 580,501 +0.00(+0.00%)
Mar 09, 2020 2.351 2.629 2.098 2.205 4,660,524 -0.69(-23.73%)
Mar 06, 2020 2.784 2.890 2.654 2.890 1,584,230 +0.05(+1.72%)
Mar 05, 2020 2.980 3.062 2.817 2.841 346,101 -0.15(-4.92%)
Mar 04, 2020 2.980 3.021 2.862 2.988 455,043 +0.07(+2.52%)
Mar 03, 2020 3.062 3.094 2.899 2.915 343,669 -0.12(-4.03%)
Mar 02, 2020 3.209 3.274 2.858 3.037 384,345 -0.22(-6.88%)
Feb 28, 2020 3.241 3.282 3.198 3.262 419,113 -0.02(-0.62%)
Feb 27, 2020 3.258 3.372 3.070 3.282 1,438,950 -0.08(-2.43%)
Feb 26, 2020 3.323 3.503 3.299 3.364 281,417 +0.04(+1.23%)
Feb 25, 2020 3.495 3.511 3.266 3.323 757,030 -0.18(-5.13%)
Feb 24, 2020 3.617 3.617 3.454 3.503 301,226 -0.15(-4.13%)
Feb 21, 2020 3.820 3.820 3.606 3.654 234,173 -0.14(-3.76%)
Feb 20, 2020 3.662 3.820 3.646 3.796 223,787 +0.12(+3.23%)
Feb 19, 2020 3.678 3.725 3.590 3.678 254,464 +0.00(+0.00%)
Feb 18, 2020 3.582 3.685 3.567 3.678 234,073 +0.08(+2.20%)
Feb 14, 2020 3.709 3.739 3.575 3.598 636,533 -0.10(-2.78%)
Feb 13, 2020 3.685 3.781 3.685 3.701 104,843 -0.05(-1.27%)
Feb 12, 2020 3.789 3.868 3.685 3.749 164,470 -0.01(-0.21%)
Feb 11, 2020 3.638 3.804 3.551 3.757 518,612 +0.16(+4.41%)
Feb 10, 2020 3.701 3.717 3.543 3.598 546,822 -0.14(-3.81%)
Feb 07, 2020 3.725 3.765 3.606 3.741 330,820 -0.02(-0.42%)
Feb 06, 2020 3.899 3.903 3.685 3.757 455,678 -0.09(-2.27%)
Feb 05, 2020 3.804 3.915 3.765 3.844 345,066 +0.07(+1.78%)
Feb 04, 2020 3.947 3.998 3.773 3.777 592,573 -0.15(-3.74%)
Feb 03, 2020 3.979 4.296 3.765 3.923 644,060 -0.44(-10.00%)
Jan 31, 2020 4.280 4.391 4.189 4.359 398,195 +0.02(+0.36%)
Jan 30, 2020 4.438 4.478 4.248 4.343 279,865 -0.14(-3.18%)
Jan 29, 2020 4.605 4.672 4.470 4.486 174,652 -0.11(-2.41%)
Jan 28, 2020 4.565 4.684 4.549 4.597 732,907 +0.08(+1.84%)
Jan 27, 2020 4.660 4.708 4.359 4.514 1,779,762 -0.26(-5.40%)
Jan 24, 2020 4.962 4.962 4.748 4.771 220,673 -0.17(-3.37%)
Jan 23, 2020 5.049 5.049 4.906 4.938 219,314 -0.14(-2.81%)
Jan 22, 2020 5.255 5.255 5.057 5.080 221,854 -0.17(-3.32%)
Jan 21, 2020 5.429 5.429 5.251 5.255 212,533 -0.10(-1.92%)
Jan 17, 2020 5.524 5.524 5.358 5.358 260,921 -0.11(-2.03%)
Jan 16, 2020 5.382 5.556 5.382 5.469 128,199 +0.12(+2.22%)
Jan 15, 2020 5.334 5.386 5.286 5.350 91,045 +0.02(+0.30%)
Jan 14, 2020 5.286 5.334 5.231 5.334 197,457 +0.04(+0.75%)
Jan 13, 2020 5.279 5.342 5.231 5.294 175,106 -0.02(-0.30%)
Jan 10, 2020 5.453 5.469 5.286 5.310 175,377 -0.12(-2.19%)
Jan 09, 2020 5.485 5.508 5.366 5.429 301,046 +0.02(+0.37%)
Jan 08, 2020 5.572 5.604 5.382 5.409 178,091 -0.19(-3.47%)
Jan 07, 2020 5.564 5.643 5.564 5.604 94,510 -0.01(-0.14%)
Jan 06, 2020 5.604 5.707 5.500 5.611 198,833 +0.10(+1.72%)
Jan 03, 2020 5.588 5.707 5.437 5.516 223,322 +0.01(+0.14%)
Jan 02, 2020 5.651 5.691 5.508 5.508 156,691 -0.09(-1.56%)
Dec 31, 2019 5.508 5.619 5.477 5.596 126,675 +0.07(+1.29%)
Dec 30, 2019 5.508 5.580 5.493 5.524 184,957 +0.02(+0.29%)
Dec 27, 2019 5.683 5.730 5.469 5.508 312,021 -0.15(-2.66%)
Dec 26, 2019 5.635 5.746 5.588 5.659 134,649 +0.02(+0.28%)
Dec 24, 2019 5.556 5.707 5.532 5.643 95,763 +0.08(+1.42%)
Dec 23, 2019 5.429 5.619 5.350 5.564 267,420 +0.13(+2.48%)
Dec 20, 2019 5.390 5.461 5.318 5.429 1,120,903 +0.06(+1.03%)
Dec 19, 2019 5.374 5.429 5.342 5.374 345,942 +0.01(+0.15%)
Dec 18, 2019 5.390 5.405 5.318 5.366 279,810 +0.01(+0.15%)
Dec 17, 2019 5.286 5.374 5.231 5.358 249,363 +0.08(+1.50%)
Dec 16, 2019 5.144 5.362 5.080 5.279 362,580 +0.18(+3.58%)
Dec 13, 2019 5.104 5.168 5.033 5.096 295,871 +0.00(+0.00%)
Dec 12, 2019 5.033 5.231 4.993 5.096 495,400 +0.03(+0.63%)
Dec 11, 2019 5.009 5.072 4.946 5.065 186,578 +0.04(+0.79%)
Dec 10, 2019 4.993 5.072 4.922 5.025 320,926 +0.06(+1.28%)
Dec 09, 2019 4.954 4.985 4.914 4.962 276,765 -0.02(-0.48%)
Dec 06, 2019 5.017 5.183 4.962 4.985 198,971 -0.02(-0.32%)
Dec 05, 2019 5.215 5.309 4.993 5.001 229,596 -0.20(-3.81%)
Dec 04, 2019 5.183 5.429 5.183 5.199 279,894 +0.07(+1.39%)
Dec 03, 2019 5.057 5.183 5.025 5.128 195,219 +0.01(+0.15%)
Dec 02, 2019 5.120 5.172 5.057 5.120 126,361 +0.01(+0.15%)
Nov 29, 2019 5.104 5.231 5.001 5.112 90,338 -0.02(-0.46%)
Nov 27, 2019 5.136 5.271 5.112 5.136 187,868 +0.05(+0.93%)
Nov 26, 2019 5.088 5.191 5.080 5.088 158,542 -0.04(-0.77%)
Nov 25, 2019 5.009 5.152 4.962 5.128 361,666 +0.10(+1.89%)
Nov 22, 2019 5.001 5.049 4.907 5.033 176,513 +0.04(+0.79%)
Nov 21, 2019 4.969 5.033 4.851 4.993 221,423 +0.06(+1.29%)
Nov 20, 2019 4.851 5.025 4.835 4.930 285,541 +0.04(+0.89%)
Nov 19, 2019 4.977 5.072 4.824 4.886 619,643 -0.13(-2.68%)
Nov 18, 2019 4.998 5.207 4.773 5.021 503,783 +0.01(+0.15%)
Nov 15, 2019 4.998 5.099 4.943 5.013 3,601,244 +0.07(+1.41%)
Nov 14, 2019 4.982 5.137 4.889 4.943 218,584 -0.04(-0.78%)
Nov 13, 2019 5.083 5.223 4.928 4.982 186,880 -0.16(-3.17%)
Nov 12, 2019 5.044 5.238 5.029 5.145 311,157 +0.12(+2.31%)
Nov 11, 2019 4.850 5.044 4.850 5.029 189,885 +0.07(+1.33%)
Nov 08, 2019 4.656 5.058 4.656 4.963 295,604 +0.01(+0.24%)
Nov 07, 2019 4.920 4.990 4.749 4.951 224,505 +0.09(+1.75%)
Nov 06, 2019 4.990 5.036 4.850 4.866 196,444 -0.13(-2.64%)
Nov 05, 2019 5.068 5.075 4.889 4.998 319,668 -0.01(-0.16%)
Nov 04, 2019 4.990 5.075 4.889 5.005 448,066 +0.09(+1.73%)
Nov 01, 2019 4.819 4.974 4.798 4.920 847,253 +0.14(+2.92%)
Oct 31, 2019 4.749 4.874 4.656 4.780 185,386 -0.02(-0.48%)
Oct 30, 2019 4.912 4.951 4.757 4.804 560,969 -0.12(-2.37%)
Oct 29, 2019 4.920 5.044 4.874 4.920 273,620 -0.02(-0.47%)
Oct 28, 2019 4.974 5.021 4.874 4.943 178,345 +0.02(+0.47%)
Oct 25, 2019 4.912 4.974 4.656 4.920 278,852 -0.03(-0.63%)
Oct 24, 2019 5.013 5.052 4.928 4.951 110,292 -0.01(-0.16%)
Oct 23, 2019 4.990 5.021 4.850 4.959 134,313 -0.01(-0.16%)
Oct 22, 2019 5.044 5.106 4.951 4.967 394,100 -0.07(-1.39%)
Oct 21, 2019 4.920 5.052 4.811 5.036 365,348 +0.13(+2.69%)
Oct 18, 2019 5.036 5.106 4.881 4.905 317,510 -0.15(-2.92%)
Oct 17, 2019 4.982 5.114 4.889 5.052 328,562 +0.11(+2.20%)
Oct 16, 2019 4.951 5.114 4.912 4.943 259,459 +0.01(+0.16%)
Oct 15, 2019 4.788 5.044 4.788 4.936 264,595 +0.12(+2.42%)
Oct 14, 2019 4.974 5.005 4.780 4.819 424,617 -0.14(-2.82%)
Oct 11, 2019 5.005 5.541 4.841 4.959 1,176,489 +0.19(+4.07%)
Oct 10, 2019 4.237 4.951 4.237 4.765 808,251 +0.51(+12.04%)
Oct 09, 2019 4.268 4.268 4.167 4.253 90,507 +0.02(+0.55%)
Oct 08, 2019 4.377 4.602 4.121 4.229 284,010 -0.05(-1.09%)
Oct 07, 2019 4.152 4.346 4.152 4.276 252,172 +0.05(+1.29%)
Oct 04, 2019 4.206 4.361 4.167 4.222 126,540 -0.02(-0.55%)
Oct 03, 2019 4.152 4.361 4.152 4.245 225,978 +0.04(+0.92%)
Oct 02, 2019 4.291 4.299 4.167 4.206 115,708 -0.06(-1.45%)
Oct 01, 2019 4.486 4.524 4.229 4.268 186,412 -0.19(-4.35%)
Sep 30, 2019 4.641 4.687 4.454 4.462 437,066 -0.19(-4.17%)
Sep 27, 2019 4.703 4.835 4.586 4.656 195,351 -0.04(-0.83%)
Sep 26, 2019 4.881 4.881 4.679 4.695 155,696 -0.19(-3.97%)
Sep 25, 2019 4.912 4.943 4.746 4.889 192,439 -0.03(-0.63%)
Sep 24, 2019 5.130 5.246 4.850 4.920 157,314 -0.26(-5.09%)
Sep 23, 2019 5.161 5.258 5.106 5.184 273,284 +0.06(+1.21%)
Sep 20, 2019 5.060 5.172 4.982 5.122 857,175 +0.08(+1.54%)
Sep 19, 2019 5.230 5.269 4.990 5.044 97,778 -0.13(-2.55%)
Sep 18, 2019 5.168 5.238 5.091 5.176 159,829 +0.00(+0.00%)
Sep 17, 2019 5.409 5.417 5.052 5.176 182,764 -0.26(-4.71%)
Sep 16, 2019 5.541 5.619 5.362 5.432 250,217 +0.16(+3.09%)
Sep 13, 2019 5.192 5.386 5.114 5.269 196,640 +0.07(+1.34%)
Sep 12, 2019 5.393 5.463 5.137 5.199 187,853 -0.26(-4.69%)
Sep 11, 2019 5.192 5.572 5.192 5.456 627,026 +0.28(+5.40%)
Sep 10, 2019 5.153 5.471 5.153 5.176 319,703 -0.01(-0.15%)
Sep 09, 2019 5.029 5.277 4.901 5.184 191,541 +0.16(+3.25%)
Sep 06, 2019 4.819 5.044 4.718 5.021 379,234 +0.19(+3.85%)
Sep 05, 2019 4.819 5.036 4.811 4.835 278,042 +0.02(+0.32%)
Sep 04, 2019 4.486 4.959 4.447 4.819 485,885 +0.33(+7.44%)
Sep 03, 2019 4.540 4.602 4.462 4.486 276,494 -0.06(-1.37%)
Aug 30, 2019 4.563 4.742 4.540 4.548 178,341 +0.01(+0.17%)
Aug 29, 2019 4.579 4.648 4.532 4.540 130,786 +0.00(+0.00%)
Aug 28, 2019 4.625 4.625 4.501 4.540 307,829 -0.08(-1.68%)
Aug 27, 2019 4.672 4.678 4.501 4.617 561,515 -0.02(-0.50%)
Aug 26, 2019 4.610 4.819 4.602 4.641 155,314 -0.02(-0.33%)
Aug 23, 2019 4.780 4.792 4.567 4.656 215,453 -0.22(-4.46%)
Aug 22, 2019 4.911 5.079 4.817 4.874 325,222 -0.08(-1.68%)
Aug 21, 2019 4.957 5.033 4.843 4.957 185,565 +0.06(+1.24%)
Aug 20, 2019 4.896 4.968 4.745 4.896 296,872 +0.10(+2.05%)
Aug 19, 2019 4.843 4.927 4.684 4.798 276,241 +0.02(+0.48%)
Aug 16, 2019 4.578 4.904 4.495 4.775 149,353 +0.22(+4.83%)
Aug 15, 2019 4.585 4.608 4.411 4.555 295,755 -0.03(-0.66%)
Aug 14, 2019 4.722 4.722 4.548 4.585 202,784 -0.15(-3.20%)
Aug 13, 2019 4.684 4.886 4.684 4.737 140,694 -0.02(-0.32%)
Aug 12, 2019 4.737 4.820 4.639 4.752 249,870 +0.13(+2.79%)
Aug 09, 2019 4.676 4.790 4.585 4.623 95,654 -0.04(-0.81%)
Aug 08, 2019 4.858 4.889 4.601 4.661 380,744 -0.17(-3.45%)
Aug 07, 2019 4.699 4.919 4.585 4.828 290,873 +0.08(+1.60%)
Aug 06, 2019 4.927 5.184 4.699 4.752 365,737 -0.11(-2.18%)
Aug 05, 2019 5.609 5.738 4.820 4.858 839,781 -1.02(-17.40%)
Aug 02, 2019 5.859 5.942 5.775 5.882 132,201 -0.02(-0.38%)
Aug 01, 2019 5.950 6.056 5.874 5.904 288,901 -0.09(-1.52%)
Jul 31, 2019 6.003 6.314 5.995 5.995 227,195 -0.02(-0.25%)
Jul 30, 2019 5.859 6.139 5.859 6.010 154,787 +0.09(+1.54%)
Jul 29, 2019 5.988 6.018 5.897 5.919 164,753 -0.07(-1.14%)
Jul 26, 2019 5.957 6.041 5.942 5.988 132,597 +0.01(+0.13%)
Jul 25, 2019 6.147 6.147 5.980 5.980 89,109 -0.16(-2.59%)
Jul 24, 2019 6.185 6.215 6.079 6.139 172,082 +0.01(+0.12%)
Jul 23, 2019 6.063 6.139 5.919 6.132 76,701 +0.07(+1.12%)
Jul 22, 2019 6.071 6.139 5.889 6.063 81,794 +0.03(+0.50%)
Jul 19, 2019 5.874 6.084 5.866 6.033 227,064 +0.11(+1.92%)
Jul 18, 2019 5.882 5.950 5.768 5.919 179,955 +0.04(+0.64%)
Jul 17, 2019 5.912 5.957 5.836 5.882 105,108 -0.01(-0.13%)
Jul 16, 2019 5.942 6.056 5.889 5.889 133,969 -0.06(-1.02%)
Jul 15, 2019 5.988 5.988 5.874 5.950 211,399 +0.01(+0.13%)
Jul 12, 2019 6.033 6.048 5.904 5.942 279,971 -0.08(-1.26%)
Jul 11, 2019 6.170 6.245 5.957 6.018 315,298 -0.14(-2.34%)
Jul 10, 2019 6.268 6.354 6.158 6.162 154,997 -0.14(-2.17%)
Jul 09, 2019 6.185 6.306 6.063 6.298 156,098 +0.08(+1.34%)
Jul 08, 2019 6.253 6.344 6.170 6.215 183,381 -0.07(-1.09%)
Jul 05, 2019 6.427 6.435 6.086 6.283 137,347 -0.17(-2.70%)
Jul 03, 2019 6.367 6.609 6.238 6.458 128,771 +0.11(+1.67%)
Jul 02, 2019 6.427 6.480 6.329 6.351 205,104 -0.14(-2.10%)
Jul 01, 2019 6.405 6.685 6.405 6.488 395,401 +0.12(+1.90%)
Jun 28, 2019 6.314 6.564 6.154 6.367 6,328,785 +0.08(+1.20%)
Jun 27, 2019 6.238 6.435 6.215 6.291 277,737 +0.04(+0.61%)
Jun 26, 2019 6.063 6.367 6.063 6.253 285,385 +0.29(+4.83%)
Jun 25, 2019 5.950 6.170 5.882 5.965 289,593 +0.04(+0.64%)
Jun 24, 2019 6.026 6.063 5.919 5.927 171,146 -0.06(-1.01%)
Jun 21, 2019 6.154 6.223 5.722 5.988 241,973 -0.11(-1.86%)
Jun 20, 2019 6.033 6.412 6.003 6.101 187,474 +0.11(+1.77%)
Jun 19, 2019 6.071 6.139 5.957 5.995 267,900 -0.12(-1.98%)
Jun 18, 2019 5.760 6.124 5.759 6.117 222,363 +0.40(+7.03%)
Jun 17, 2019 5.889 5.889 5.715 5.715 239,568 +0.04(+0.67%)
Jun 14, 2019 5.396 5.707 5.347 5.677 172,970 +0.32(+5.94%)
Jun 13, 2019 5.381 5.517 5.294 5.359 174,884 +0.01(+0.14%)
Jun 12, 2019 5.616 5.669 5.268 5.351 115,089 -0.26(-4.59%)
Jun 11, 2019 5.556 5.707 5.487 5.609 113,561 +0.11(+1.93%)
Jun 10, 2019 5.548 5.582 5.237 5.503 708,911 -0.09(-1.63%)
Jun 07, 2019 5.639 5.722 5.510 5.594 211,891 +0.00(+0.00%)
Jun 06, 2019 5.533 5.616 5.396 5.594 92,830 +0.11(+1.93%)
Jun 05, 2019 5.609 5.609 5.313 5.487 178,947 -0.08(-1.50%)
Jun 04, 2019 5.707 6.045 5.503 5.571 326,779 -0.14(-2.39%)
Jun 03, 2019 5.594 5.783 5.563 5.707 223,069 +0.11(+2.03%)
May 31, 2019 5.495 5.631 5.313 5.594 281,554 +0.11(+1.93%)
May 30, 2019 5.609 5.616 5.450 5.487 445,511 -0.05(-0.96%)
May 29, 2019 5.965 6.063 5.472 5.540 599,767 -0.02(-0.41%)
May 28, 2019 5.745 5.821 5.487 5.563 379,051 -0.15(-2.65%)
May 24, 2019 5.700 5.730 5.533 5.715 536,062 +0.14(+2.59%)
May 23, 2019 5.669 5.760 5.306 5.571 261,368 -0.20(-3.54%)
May 22, 2019 5.980 5.988 5.662 5.775 393,274 -0.21(-3.54%)
May 21, 2019 5.980 6.033 5.882 5.988 409,510 +0.02(+0.38%)
May 20, 2019 5.904 6.086 5.904 5.965 262,598 +0.02(+0.25%)
May 17, 2019 6.139 6.192 5.919 5.950 150,804 -0.12(-2.00%)
May 16, 2019 6.048 6.219 6.003 6.071 490,371 +0.03(+0.57%)
May 15, 2019 5.918 6.052 5.918 6.037 409,391 +0.13(+2.13%)
May 14, 2019 6.067 6.067 5.903 5.911 230,937 -0.13(-2.09%)
May 13, 2019 6.096 6.196 5.814 6.037 360,097 -0.05(-0.85%)
May 10, 2019 6.081 6.156 6.007 6.089 273,718 +0.04(+0.61%)
May 09, 2019 6.089 6.156 6.007 6.052 255,884 +0.01(+0.12%)
May 08, 2019 5.963 6.126 5.963 6.044 159,009 +0.04(+0.74%)
May 07, 2019 6.000 6.237 5.933 6.000 196,831 -0.13(-2.06%)
May 06, 2019 6.126 6.274 6.037 6.126 726,911 -0.03(-0.48%)
May 03, 2019 6.163 6.304 5.985 6.156 64,856 +0.04(+0.61%)
May 02, 2019 6.326 6.334 6.119 6.119 73,467 -0.22(-3.51%)
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.