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 (%)
Apr 30, 2018 9.080 9.180 8.950 9.020 376,271 -0.04(-0.44%)
Apr 27, 2018 9.240 9.290 9.000 9.060 340,004 -0.20(-2.16%)
Apr 26, 2018 9.060 9.290 8.990 9.260 376,283 +0.25(+2.77%)
Apr 25, 2018 9.080 9.220 8.920 9.010 479,905 -0.05(-0.55%)
Apr 24, 2018 9.310 9.320 9.040 9.060 387,495 -0.18(-1.95%)
Apr 23, 2018 9.300 9.300 9.170 9.240 283,279 -0.05(-0.54%)
Apr 20, 2018 9.410 9.460 9.270 9.290 340,852 -0.16(-1.69%)
Apr 19, 2018 9.420 9.660 9.250 9.450 386,980 +0.05(+0.53%)
Apr 18, 2018 9.380 9.520 9.320 9.400 346,492 +0.07(+0.75%)
Apr 17, 2018 9.270 9.340 9.220 9.330 424,732 +0.09(+0.97%)
Apr 16, 2018 9.280 9.310 9.160 9.240 337,049 -0.01(-0.11%)
Apr 13, 2018 9.250 9.300 9.170 9.250 370,574 +0.06(+0.65%)
Apr 12, 2018 9.150 9.210 9.090 9.190 466,872 +0.04(+0.44%)
Apr 11, 2018 9.020 9.200 9.005 9.150 263,713 +0.09(+0.99%)
Apr 10, 2018 8.990 9.150 8.862 9.060 491,993 +0.17(+1.91%)
Apr 09, 2018 8.890 9.020 8.840 8.890 547,232 +0.04(+0.45%)
Apr 06, 2018 9.100 9.230 8.625 8.850 1,510,953 -0.37(-4.01%)
Apr 05, 2018 9.170 9.285 9.070 9.220 395,480 +0.11(+1.21%)
Apr 04, 2018 8.930 9.130 8.750 9.110 504,419 +0.10(+1.11%)
Apr 03, 2018 9.170 9.350 8.710 9.010 919,783 -0.08(-0.88%)
Apr 02, 2018 9.320 9.450 9.015 9.090 891,970 -0.28(-2.99%)
Mar 29, 2018 9.370 9.370 9.370 0 +0.08(+0.86%)
Mar 28, 2018 9.570 9.570 9.270 9.290 794,155 -0.24(-2.52%)
Mar 27, 2018 9.680 9.700 9.480 9.530 573,827 -0.10(-1.04%)
Mar 26, 2018 9.720 9.770 9.550 9.630 555,436 +0.04(+0.42%)
Mar 23, 2018 9.800 10.13 9.500 9.590 818,268 -0.19(-1.94%)
Mar 22, 2018 9.870 10.05 9.730 9.780 585,606 -0.18(-1.81%)
Mar 21, 2018 9.970 10.04 9.900 9.960 513,000 +0.01(+0.10%)
Mar 20, 2018 10.05 10.10 9.840 9.950 474,624 -0.04(-0.35%)
Mar 19, 2018 10.06 10.12 9.900 9.985 388,401 -0.11(-1.04%)
Mar 16, 2018 9.880 10.10 9.610 10.09 2,663,559 +0.21(+2.13%)
Mar 15, 2018 10.03 10.09 9.845 9.880 636,412 -0.18(-1.79%)
Mar 14, 2018 9.990 10.14 9.680 10.06 776,732 +0.10(+1.00%)
Mar 13, 2018 10.14 10.14 9.860 9.960 638,378 -0.11(-1.09%)
Mar 12, 2018 10.30 10.30 9.745 10.07 801,570 -0.23(-2.23%)
Mar 09, 2018 10.26 10.36 10.12 10.30 604,379 +0.06(+0.59%)
Mar 08, 2018 10.41 10.51 10.13 10.24 770,509 -0.13(-1.25%)
Mar 07, 2018 10.38 10.10 10.37 609,968 +0.18(+1.77%)
Mar 06, 2018 10.03 10.23 9.810 10.19 655,015 +0.19(+1.90%)
Mar 05, 2018 9.950 10.01 9.550 10.00 629,724 +0.01(+0.10%)
Mar 02, 2018 9.530 10.41 9.500 9.990 1,213,613 +0.40(+4.17%)
Mar 01, 2018 9.590 10.01 9.250 9.590 2,040,002 -0.81(-7.79%)
Feb 28, 2018 10.63 10.72 10.40 10.40 333,141 -0.18(-1.70%)
Feb 27, 2018 10.85 10.91 10.61 10.58 257,928 -0.26(-2.40%)
Feb 26, 2018 10.83 10.93 10.76 10.84 181,757 +0.04(+0.37%)
Feb 23, 2018 10.83 10.83 10.64 10.80 246,564 +0.03(+0.28%)
Feb 22, 2018 10.98 11.02 10.75 10.77 285,004 -0.15(-1.37%)
Feb 21, 2018 10.93 11.03 10.86 10.92 280,774 +0.00(+0.00%)
Feb 20, 2018 10.79 10.96 10.79 10.92 277,400 +0.06(+0.55%)
Feb 16, 2018 10.86 10.86 10.86 0 +0.02(+0.18%)
Feb 15, 2018 10.67 10.88 10.57 10.84 330,583 +0.24(+2.26%)
Feb 14, 2018 10.39 10.62 10.39 10.60 228,547 +0.13(+1.24%)
Feb 13, 2018 10.47 293,802 -0.04(-0.43%)
Feb 12, 2018 10.56 10.70 10.38 10.52 395,846 -0.01(-0.14%)
Feb 09, 2018 10.83 10.88 10.36 10.53 479,925 -0.19(-1.77%)
Feb 08, 2018 11.17 10.71 10.72 410,417 -0.30(-2.72%)
Feb 07, 2018 11.04 11.15 10.94 11.02 453,470 -0.03(-0.27%)
Feb 06, 2018 10.80 11.09 10.74 11.05 842,243 -0.04(-0.36%)
Feb 05, 2018 11.30 11.37 11.01 11.09 478,114 -0.30(-2.63%)
Feb 02, 2018 11.59 11.64 11.35 11.39 464,211 -0.16(-1.39%)
Feb 01, 2018 11.47 11.57 11.42 11.55 556,605 +0.06(+0.52%)
Jan 31, 2018 11.49 11.54 11.28 11.49 457,922 +0.06(+0.52%)
Jan 30, 2018 11.45 11.56 11.42 11.43 195,005 -0.11(-0.95%)
Jan 29, 2018 11.51 11.61 11.42 11.54 302,374 +0.02(+0.17%)
Jan 26, 2018 11.52 11.56 11.37 11.52 355,427 +0.00(+0.00%)
Jan 25, 2018 11.55 11.59 11.41 11.52 270,911 +0.00(+0.00%)
Jan 24, 2018 11.68 11.77 11.41 11.52 297,349 -0.13(-1.12%)
Jan 23, 2018 11.86 11.86 11.59 11.65 436,574 -0.26(-2.18%)
Jan 22, 2018 11.95 11.54 11.91 589,620 +0.25(+2.14%)
Jan 19, 2018 11.49 11.76 11.44 11.66 557,542 +0.15(+1.30%)
Jan 18, 2018 11.27 11.68 11.25 11.51 776,519 +0.22(+1.95%)
Jan 17, 2018 10.91 11.32 10.88 11.29 771,832 +0.41(+3.77%)
Jan 16, 2018 10.88 11.18 10.84 10.88 834,276 +0.10(+0.93%)
Jan 12, 2018 10.78 10.78 10.78 0 +0.24(+2.28%)
Jan 11, 2018 10.35 10.54 10.26 10.54 650,953 +0.19(+1.84%)
Jan 10, 2018 10.80 10.26 10.35 804,980 -0.39(-3.63%)
Jan 09, 2018 10.90 10.98 10.70 10.74 501,833 -0.17(-1.56%)
Jan 08, 2018 10.88 11.00 10.80 10.91 852,803 +0.00(+0.00%)
Jan 05, 2018 10.93 11.04 10.79 10.91 579,990 -0.08(-0.73%)
Jan 04, 2018 10.73 11.04 10.55 10.99 1,148,637 +0.38(+3.58%)
Jan 03, 2018 10.26 10.62 10.23 10.61 2,350,273 +0.34(+3.31%)
Jan 02, 2018 10.23 10.43 10.17 10.27 687,274 +0.09(+0.88%)
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%)
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.