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

Aravive Inc (NQ: ARAV )

0.0401 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 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 29, 2022 1.440 1.449 1.350 1.370 39,528 -0.05(-3.52%)
Apr 28, 2022 1.420 1.530 1.330 1.420 169,264 -0.01(-0.70%)
Apr 27, 2022 1.440 1.470 1.410 1.430 53,356 -0.04(-2.72%)
Apr 26, 2022 1.600 1.740 1.410 1.470 90,229 -0.11(-6.96%)
Apr 25, 2022 1.650 1.690 1.560 1.580 50,286 -0.06(-3.66%)
Apr 22, 2022 1.640 1.670 1.600 1.640 42,059 -0.04(-2.38%)
Apr 21, 2022 1.710 1.770 1.650 1.680 51,736 -0.04(-2.33%)
Apr 20, 2022 1.660 1.760 1.660 1.720 47,619 +0.07(+4.24%)
Apr 19, 2022 1.620 1.660 1.550 1.650 73,733 +0.05(+3.12%)
Apr 18, 2022 1.690 1.750 1.600 1.600 85,215 -0.09(-5.33%)
Apr 14, 2022 1.700 1.770 1.650 1.690 94,524 -0.08(-4.52%)
Apr 13, 2022 1.700 1.780 1.700 1.770 79,519 +0.07(+4.12%)
Apr 12, 2022 1.730 1.790 1.700 1.700 42,298 -0.03(-1.73%)
Apr 11, 2022 1.860 1.860 1.700 1.730 69,107 -0.07(-3.89%)
Apr 08, 2022 1.930 1.980 1.800 1.800 61,644 -0.05(-2.70%)
Apr 07, 2022 1.900 1.905 1.830 1.850 30,728 -0.01(-0.54%)
Apr 06, 2022 1.880 1.910 1.800 1.860 63,601 -0.04(-2.11%)
Apr 05, 2022 1.890 2.010 1.868 1.900 126,413 +0.01(+0.53%)
Apr 04, 2022 1.900 2.145 1.880 1.890 68,316 +0.00(+0.00%)
Apr 01, 2022 2.010 2.010 1.890 1.890 82,128 -0.04(-2.07%)
Mar 31, 2022 2.000 2.050 1.890 1.930 50,481 -0.08(-3.98%)
Mar 30, 2022 1.930 2.060 1.891 2.010 108,077 +0.13(+6.91%)
Mar 29, 2022 1.870 1.930 1.848 1.880 37,677 +0.00(+0.00%)
Mar 28, 2022 2.000 2.000 1.830 1.880 82,907 -0.02(-1.05%)
Mar 25, 2022 1.930 2.000 1.870 1.900 38,433 -0.06(-3.06%)
Mar 24, 2022 2.050 2.120 1.940 1.960 30,306 -0.05(-2.49%)
Mar 23, 2022 1.910 2.060 1.904 2.010 40,372 +0.08(+4.15%)
Mar 22, 2022 1.920 1.940 1.870 1.930 36,557 +0.04(+2.12%)
Mar 21, 2022 1.930 1.930 1.870 1.890 18,855 -0.03(-1.56%)
Mar 18, 2022 1.900 1.970 1.870 1.920 40,535 +0.02(+1.05%)
Mar 17, 2022 1.870 1.950 1.860 1.900 37,060 +0.05(+2.70%)
Mar 16, 2022 1.930 1.990 1.820 1.850 100,616 -0.10(-5.13%)
Mar 15, 2022 1.980 2.030 1.920 1.950 42,120 -0.06(-2.99%)
Mar 14, 2022 2.000 2.040 1.940 2.010 51,888 -0.01(-0.50%)
Mar 11, 2022 2.050 2.080 1.970 2.020 36,571 +0.00(+0.00%)
Mar 10, 2022 2.030 2.060 1.980 2.020 24,371 +0.01(+0.50%)
Mar 09, 2022 2.050 2.100 2.000 2.010 69,963 +0.02(+1.01%)
Mar 08, 2022 2.040 2.090 1.955 1.990 52,411 -0.03(-1.49%)
Mar 07, 2022 2.090 2.120 2.010 2.020 35,740 -0.03(-1.46%)
Mar 04, 2022 2.150 2.240 2.010 2.050 68,941 -0.12(-5.53%)
Mar 03, 2022 2.290 2.360 2.070 2.170 107,460 +0.06(+2.84%)
Mar 02, 2022 2.190 2.190 2.020 2.110 33,991 +0.00(+0.00%)
Mar 01, 2022 2.200 2.200 2.100 2.110 20,813 -0.09(-4.09%)
Feb 28, 2022 2.110 2.240 2.060 2.200 32,374 +0.03(+1.38%)
Feb 25, 2022 2.180 2.170 2.040 2.170 75,429 +0.13(+6.37%)
Feb 24, 2022 2.000 2.140 1.970 2.040 39,777 +0.04(+2.00%)
Feb 23, 2022 2.030 2.157 1.970 2.000 22,653 -0.03(-1.48%)
Feb 22, 2022 2.210 2.210 2.000 2.030 35,393 -0.12(-5.58%)
Feb 18, 2022 2.150 0 +0.08(+3.86%)
Feb 17, 2022 2.000 2.120 2.000 2.070 65,194 +0.00(+0.00%)
Feb 16, 2022 2.190 2.210 2.070 2.070 15,574 -0.08(-3.72%)
Feb 15, 2022 2.170 2.190 2.100 2.150 27,853 +0.04(+1.90%)
Feb 14, 2022 2.060 2.320 2.050 2.110 26,563 +0.04(+1.93%)
Feb 11, 2022 2.310 2.365 2.070 2.070 59,323 -0.26(-11.16%)
Feb 10, 2022 2.240 2.400 2.230 2.330 48,912 +0.08(+3.56%)
Feb 09, 2022 2.170 2.350 2.150 2.250 86,798 +0.08(+3.69%)
Feb 08, 2022 2.150 2.220 2.120 2.170 51,293 +0.00(+0.00%)
Feb 07, 2022 2.000 2.220 2.000 2.170 85,896 +0.21(+10.71%)
Feb 04, 2022 1.990 1.990 1.930 1.960 116,227 -0.02(-1.01%)
Feb 03, 2022 2.110 2.150 1.980 1.980 24,078 -0.20(-9.17%)
Feb 02, 2022 2.180 2.280 2.060 2.180 44,936 -0.02(-0.91%)
Feb 01, 2022 2.190 2.350 2.165 2.200 43,820 +0.04(+1.85%)
Jan 31, 2022 2.040 2.160 58,715 +0.12(+5.88%)
Jan 28, 2022 2.130 2.136 1.980 2.040 75,243 -0.04(-1.92%)
Jan 27, 2022 2.060 2.110 1.920 2.080 180,286 +0.04(+1.96%)
Jan 26, 2022 2.190 2.300 2.001 2.040 46,996 -0.17(-7.69%)
Jan 25, 2022 2.150 2.400 2.090 2.210 22,239 +0.03(+1.38%)
Jan 24, 2022 2.200 2.240 2.010 2.180 80,949 -0.05(-2.24%)
Jan 21, 2022 2.270 2.353 2.201 2.230 54,946 -0.05(-2.19%)
Jan 20, 2022 2.360 2.420 2.250 2.280 89,314 -0.08(-3.39%)
Jan 19, 2022 2.260 2.374 2.230 2.360 114,210 +0.11(+4.89%)
Jan 18, 2022 2.400 2.452 2.200 2.250 56,990 -0.18(-7.41%)
Jan 14, 2022 2.430 0 -0.04(-1.62%)
Jan 13, 2022 2.450 2.610 2.450 2.470 43,633 +0.00(+0.00%)
Jan 12, 2022 2.630 2.630 2.460 2.470 38,753 -0.12(-4.63%)
Jan 11, 2022 2.700 2.780 2.550 2.590 85,344 -0.07(-2.63%)
Jan 10, 2022 2.750 2.810 2.580 2.660 82,582 -0.09(-3.27%)
Jan 07, 2022 2.780 2.839 2.610 2.750 57,370 +0.01(+0.36%)
Jan 06, 2022 2.800 2.840 2.580 2.740 107,939 +0.07(+2.62%)
Jan 05, 2022 2.650 2.730 2.500 2.670 126,848 +0.04(+1.52%)
Jan 04, 2022 2.510 2.810 2.480 2.630 371,214 +0.18(+7.35%)
Jan 03, 2022 2.220 2.470 2.210 2.450 92,521 +0.26(+11.87%)
Dec 31, 2021 2.240 2.400 2.190 2.190 240,812 -0.04(-1.79%)
Dec 30, 2021 2.280 2.320 2.160 2.230 206,023 -0.05(-2.19%)
Dec 29, 2021 2.460 2.520 2.220 2.280 199,920 -0.15(-6.17%)
Dec 28, 2021 2.460 2.540 2.410 2.430 145,639 -0.03(-1.22%)
Dec 27, 2021 2.600 2.624 2.410 2.460 177,176 -0.12(-4.65%)
Dec 23, 2021 2.590 2.692 2.540 2.580 63,081 -0.03(-1.15%)
Dec 22, 2021 2.610 2.690 2.575 2.610 42,299 +0.02(+0.77%)
Dec 21, 2021 2.720 2.790 2.500 2.590 116,218 -0.12(-4.43%)
Dec 20, 2021 2.700 2.780 2.650 2.710 32,537 -0.07(-2.52%)
Dec 17, 2021 2.660 2.900 2.620 2.780 47,554 +0.06(+2.21%)
Dec 16, 2021 2.670 2.870 2.570 2.720 46,269 +0.06(+2.26%)
Dec 15, 2021 2.600 2.705 2.460 2.660 71,495 +0.08(+3.10%)
Dec 14, 2021 2.670 2.770 2.550 2.580 122,881 -0.11(-4.09%)
Dec 13, 2021 2.890 2.890 2.640 2.690 69,373 -0.12(-4.27%)
Dec 10, 2021 2.810 2.880 2.750 2.810 33,032 +0.02(+0.72%)
Dec 09, 2021 2.950 2.980 2.790 2.790 79,501 -0.16(-5.42%)
Dec 08, 2021 2.850 2.980 2.760 2.950 95,441 +0.16(+5.73%)
Dec 07, 2021 2.660 2.870 2.660 2.790 137,491 +0.19(+7.31%)
Dec 06, 2021 2.650 2.650 2.480 2.600 108,062 +0.07(+2.77%)
Dec 03, 2021 3.130 3.130 2.410 2.530 480,338 -0.56(-18.12%)
Dec 02, 2021 3.080 3.130 2.950 3.090 95,451 +0.02(+0.65%)
Dec 01, 2021 3.280 3.280 3.030 3.070 93,540 -0.15(-4.66%)
Nov 30, 2021 3.250 3.350 3.150 3.220 134,057 -0.03(-0.92%)
Nov 29, 2021 3.430 3.450 3.250 3.250 123,970 -0.14(-4.13%)
Nov 26, 2021 3.350 3.490 3.281 3.390 103,077 -0.11(-3.14%)
Nov 24, 2021 3.480 3.548 3.450 3.500 80,024 +0.01(+0.29%)
Nov 23, 2021 3.510 3.570 3.470 3.490 84,865 -0.01(-0.29%)
Nov 22, 2021 3.620 3.636 3.500 3.500 86,838 -0.13(-3.58%)
Nov 19, 2021 3.540 3.700 3.490 3.630 44,152 +0.06(+1.68%)
Nov 18, 2021 3.720 3.720 3.500 3.570 128,824 -0.14(-3.77%)
Nov 17, 2021 3.750 3.760 3.670 3.710 53,365 -0.04(-1.07%)
Nov 16, 2021 3.960 3.970 3.720 3.750 90,506 -0.21(-5.30%)
Nov 15, 2021 4.050 4.070 3.850 3.960 114,608 -0.09(-2.22%)
Nov 12, 2021 3.870 4.050 3.836 4.050 117,277 +0.25(+6.58%)
Nov 11, 2021 3.820 3.850 3.750 3.800 41,920 +0.01(+0.26%)
Nov 10, 2021 3.970 3.781 3.790 103,951 -0.24(-5.96%)
Nov 09, 2021 4.130 4.250 4.000 4.030 106,426 -0.04(-0.98%)
Nov 08, 2021 3.890 4.200 3.890 4.070 175,109 +0.12(+3.04%)
Nov 05, 2021 3.900 3.960 3.730 3.950 82,249 +0.09(+2.33%)
Nov 04, 2021 3.550 3.890 3.550 3.860 38,004 -0.03(-0.77%)
Nov 03, 2021 3.700 3.890 3.670 3.890 47,334 +0.19(+5.14%)
Nov 02, 2021 3.630 3.752 3.600 3.700 46,751 +0.11(+3.06%)
Nov 01, 2021 3.660 3.850 3.570 3.590 104,131 +0.04(+1.13%)
Oct 29, 2021 3.610 3.690 3.550 3.550 38,931 -0.08(-2.20%)
Oct 28, 2021 3.670 3.675 3.550 3.630 34,183 +0.00(+0.00%)
Oct 27, 2021 3.660 3.770 3.560 3.630 43,817 -0.03(-0.82%)
Oct 26, 2021 3.650 3.660 73,292 +0.05(+1.39%)
Oct 25, 2021 3.700 3.700 3.540 3.610 64,426 -0.06(-1.63%)
Oct 22, 2021 3.740 3.740 3.580 3.670 64,423 -0.04(-1.21%)
Oct 21, 2021 3.700 3.808 3.700 3.715 19,264 -0.03(-0.67%)
Oct 20, 2021 3.800 3.900 3.680 3.740 72,822 -0.03(-0.80%)
Oct 19, 2021 3.760 3.890 3.750 3.770 34,110 +0.01(+0.27%)
Oct 18, 2021 3.670 3.790 3.620 3.760 54,713 +0.08(+2.17%)
Oct 15, 2021 3.860 3.860 3.650 3.680 47,284 -0.15(-3.92%)
Oct 14, 2021 3.830 3.870 3.800 3.830 61,289 +0.04(+1.06%)
Oct 13, 2021 3.780 3.820 3.700 3.790 41,124 +0.03(+0.80%)
Oct 12, 2021 3.640 3.770 3.600 3.760 20,500 +0.14(+3.87%)
Oct 11, 2021 3.570 3.640 3.520 3.620 50,167 +0.05(+1.40%)
Oct 08, 2021 3.500 3.620 3.470 3.570 84,758 +0.04(+1.13%)
Oct 07, 2021 3.620 3.700 3.500 3.530 62,951 -0.06(-1.67%)
Oct 06, 2021 3.560 3.615 3.480 3.590 114,262 +0.03(+0.84%)
Oct 05, 2021 3.610 3.660 3.500 3.560 94,554 -0.03(-0.84%)
Oct 04, 2021 3.780 3.780 3.560 3.590 306,384 -0.09(-2.45%)
Oct 01, 2021 3.770 3.840 3.580 3.680 105,500 -0.04(-1.08%)
Sep 30, 2021 3.800 3.910 3.690 3.720 162,569 +0.05(+1.36%)
Sep 29, 2021 3.890 3.930 3.650 3.670 112,985 -0.12(-3.17%)
Sep 28, 2021 4.130 4.160 3.750 3.790 174,725 -0.37(-8.89%)
Sep 27, 2021 4.050 4.320 4.050 4.160 129,591 +0.14(+3.48%)
Sep 24, 2021 4.050 4.110 3.980 4.020 87,077 -0.07(-1.71%)
Sep 23, 2021 4.100 4.110 3.950 4.090 64,916 +0.02(+0.49%)
Sep 22, 2021 4.050 4.100 3.950 4.070 73,617 +0.02(+0.49%)
Sep 21, 2021 3.860 4.240 3.860 4.050 87,470 +0.21(+5.47%)
Sep 20, 2021 3.950 4.020 3.780 3.840 79,973 -0.20(-4.95%)
Sep 17, 2021 3.850 4.085 3.830 4.040 140,348 +0.15(+3.86%)
Sep 16, 2021 3.900 3.960 3.810 3.890 33,682 -0.02(-0.51%)
Sep 15, 2021 3.850 3.940 3.790 3.910 64,141 +0.10(+2.62%)
Sep 14, 2021 4.000 4.010 3.770 3.810 95,511 -0.11(-2.81%)
Sep 13, 2021 3.970 4.050 3.870 3.920 73,880 -0.05(-1.26%)
Sep 10, 2021 3.980 4.070 3.940 3.970 54,315 +0.00(+0.00%)
Sep 09, 2021 4.030 4.030 3.935 3.970 65,762 -0.03(-0.75%)
Sep 08, 2021 4.100 4.100 3.970 4.000 57,975 -0.06(-1.48%)
Sep 07, 2021 4.150 4.210 4.010 4.060 55,538 -0.09(-2.17%)
Sep 03, 2021 4.270 4.300 4.030 4.150 72,986 -0.12(-2.81%)
Sep 02, 2021 4.230 4.310 4.160 4.270 68,720 +0.06(+1.43%)
Sep 01, 2021 4.340 4.340 4.121 4.210 62,041 -0.11(-2.55%)
Aug 31, 2021 4.140 4.399 4.140 4.320 105,291 +0.22(+5.37%)
Aug 30, 2021 4.050 4.230 4.050 4.100 79,888 -0.01(-0.24%)
Aug 27, 2021 4.060 4.180 4.000 4.110 90,883 +0.04(+0.98%)
Aug 26, 2021 4.090 4.190 4.030 4.070 99,947 +0.01(+0.25%)
Aug 25, 2021 4.060 4.114 3.970 4.060 76,162 +0.00(+0.00%)
Aug 24, 2021 4.080 4.100 3.950 4.060 44,229 +0.00(+0.00%)
Aug 23, 2021 3.900 4.120 3.900 4.060 93,697 +0.20(+5.18%)
Aug 20, 2021 3.690 3.900 3.660 3.860 63,924 +0.19(+5.18%)
Aug 19, 2021 3.910 3.920 3.630 3.670 136,297 -0.25(-6.38%)
Aug 18, 2021 3.880 3.940 3.770 3.920 81,762 +0.08(+2.08%)
Aug 17, 2021 3.900 3.950 3.760 3.840 104,091 -0.05(-1.29%)
Aug 16, 2021 4.040 4.040 3.860 3.890 109,678 -0.18(-4.42%)
Aug 13, 2021 4.050 4.080 3.980 4.070 74,804 +0.02(+0.49%)
Aug 12, 2021 4.110 4.280 3.970 4.050 147,080 -0.06(-1.46%)
Aug 11, 2021 4.190 4.340 4.010 4.110 78,548 -0.02(-0.48%)
Aug 10, 2021 4.390 4.400 4.110 4.130 71,014 -0.19(-4.40%)
Aug 09, 2021 4.220 4.380 4.120 4.320 95,324 +0.12(+2.86%)
Aug 06, 2021 4.280 4.280 4.010 4.200 76,167 +0.05(+1.20%)
Aug 05, 2021 4.060 4.210 4.060 4.150 77,456 +0.09(+2.22%)
Aug 04, 2021 4.140 4.434 4.030 4.060 110,274 -0.17(-4.02%)
Aug 03, 2021 4.260 4.270 4.100 4.230 27,468 -0.04(-0.94%)
Aug 02, 2021 4.150 4.390 4.110 4.270 32,670 +0.12(+2.89%)
Jul 30, 2021 4.090 4.346 4.087 4.150 58,969 +0.01(+0.24%)
Jul 29, 2021 4.350 4.398 4.120 4.140 77,319 -0.20(-4.61%)
Jul 28, 2021 4.200 4.340 4.100 4.340 95,574 +0.23(+5.60%)
Jul 27, 2021 4.260 4.300 3.984 4.110 203,473 -0.18(-4.20%)
Jul 26, 2021 4.340 4.564 4.235 4.290 229,157 +0.02(+0.47%)
Jul 23, 2021 4.530 4.570 4.150 4.270 359,798 -0.18(-4.04%)
Jul 22, 2021 4.740 4.740 4.450 4.450 174,020 -0.30(-6.32%)
Jul 21, 2021 4.680 4.849 4.560 4.750 253,722 +0.07(+1.50%)
Jul 20, 2021 4.450 4.800 4.430 4.680 126,690 +0.09(+1.96%)
Jul 19, 2021 4.480 4.780 4.420 4.590 215,871 +0.07(+1.55%)
Jul 16, 2021 4.480 4.740 4.400 4.520 266,126 +0.03(+0.67%)
Jul 15, 2021 4.570 4.590 4.450 4.490 179,979 -0.07(-1.54%)
Jul 14, 2021 4.800 4.800 4.520 4.560 248,109 -0.24(-5.00%)
Jul 13, 2021 5.090 5.100 4.720 4.800 334,962 -0.31(-6.07%)
Jul 12, 2021 5.000 5.270 4.960 5.110 132,006 +0.11(+2.20%)
Jul 09, 2021 5.260 5.280 4.950 5.000 496,973 -0.26(-4.94%)
Jul 08, 2021 5.160 5.400 5.140 5.260 420,731 -0.09(-1.68%)
Jul 07, 2021 5.570 5.599 5.200 5.350 373,199 -0.27(-4.80%)
Jul 06, 2021 5.610 5.710 5.550 5.620 166,777 -0.11(-1.92%)
Jul 02, 2021 5.830 5.830 5.510 5.730 139,101 -0.07(-1.21%)
Jul 01, 2021 5.920 5.950 5.600 5.800 272,960 -0.18(-3.01%)
Jun 30, 2021 5.390 5.980 5.320 5.980 676,811 +0.66(+12.41%)
Jun 29, 2021 5.260 5.560 5.240 5.320 241,393 -0.04(-0.75%)
Jun 28, 2021 5.610 5.760 5.260 5.360 519,183 -0.19(-3.42%)
Jun 25, 2021 5.410 5.620 5.230 5.550 2,998,555 -0.05(-0.89%)
Jun 24, 2021 6.730 6.940 5.510 5.600 23,532,612 +0.28(+5.26%)
Jun 23, 2021 5.270 5.450 5.120 5.320 170,993 +0.05(+0.95%)
Jun 22, 2021 5.270 5.310 5.000 5.270 124,633 -0.01(-0.19%)
Jun 21, 2021 5.000 5.360 4.900 5.280 164,619 +0.31(+6.24%)
Jun 18, 2021 4.990 5.140 4.930 4.970 153,965 +0.00(+0.00%)
Jun 17, 2021 5.210 5.270 4.920 4.970 113,289 -0.24(-4.61%)
Jun 16, 2021 5.130 5.380 5.090 5.210 70,336 -0.12(-2.25%)
Jun 15, 2021 5.070 5.380 5.000 5.330 122,283 +0.25(+4.92%)
Jun 14, 2021 5.475 5.475 4.910 5.080 239,104 -0.25(-4.69%)
Jun 11, 2021 5.340 5.430 5.200 5.330 134,535 +0.03(+0.57%)
Jun 10, 2021 5.440 5.560 5.270 5.300 94,285 -0.06(-1.12%)
Jun 09, 2021 5.470 5.680 5.280 5.360 85,568 -0.09(-1.65%)
Jun 08, 2021 5.470 5.530 5.360 5.450 75,304 -0.02(-0.37%)
Jun 07, 2021 5.270 5.500 5.270 5.470 117,413 +0.21(+3.99%)
Jun 04, 2021 5.100 5.320 5.100 5.260 93,398 +0.16(+3.14%)
Jun 03, 2021 4.980 5.130 4.915 5.100 84,908 +0.09(+1.80%)
Jun 02, 2021 5.290 5.330 4.900 5.010 207,955 -0.30(-5.65%)
Jun 01, 2021 5.160 5.320 5.050 5.310 108,686 +0.18(+3.51%)
May 28, 2021 5.090 5.202 5.000 5.130 87,917 +0.06(+1.18%)
May 27, 2021 5.070 5.210 5.000 5.070 82,341 +0.00(+0.00%)
May 26, 2021 4.900 5.180 4.900 5.070 73,942 +0.16(+3.26%)
May 25, 2021 5.120 5.120 4.910 4.910 110,701 -0.13(-2.58%)
May 24, 2021 5.290 5.365 5.010 5.040 72,750 -0.22(-4.18%)
May 21, 2021 5.240 5.400 5.150 5.260 65,345 +0.06(+1.15%)
May 20, 2021 5.030 5.330 4.960 5.200 114,099 +0.18(+3.59%)
May 19, 2021 5.010 5.180 4.850 5.020 81,929 -0.07(-1.38%)
May 18, 2021 4.920 5.240 4.810 5.090 123,731 +0.25(+5.17%)
May 17, 2021 4.800 4.890 4.630 4.840 63,896 +0.02(+0.41%)
May 14, 2021 4.800 4.930 4.660 4.820 103,607 +0.05(+1.05%)
May 13, 2021 4.650 4.805 4.580 4.770 145,922 +0.12(+2.58%)
May 12, 2021 4.720 4.910 4.630 4.650 87,207 -0.10(-2.11%)
May 11, 2021 4.720 4.970 4.660 4.750 113,514 -0.09(-1.86%)
May 10, 2021 5.070 5.080 4.750 4.840 163,404 -0.16(-3.20%)
May 07, 2021 4.880 5.090 4.880 5.000 153,363 +0.16(+3.31%)
May 06, 2021 5.100 5.240 4.710 4.840 310,120 -0.25(-4.91%)
May 05, 2021 5.020 5.250 4.840 5.090 235,568 +0.04(+0.79%)
May 04, 2021 5.380 5.380 5.020 5.050 209,830 -0.32(-5.96%)
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.