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

Seanergy Maritime Hl (NQ: SHIP )

12.25 -0.53 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 9.118 9.204 8.688 8.946 213,462 -0.17(-1.89%)
Apr 28, 2022 9.290 9.290 9.032 9.118 130,729 -0.09(-0.93%)
Apr 27, 2022 9.032 9.375 8.946 9.204 288,549 +0.26(+2.88%)
Apr 26, 2022 9.032 9.161 8.689 8.946 339,563 +0.17(+1.96%)
Apr 25, 2022 9.376 9.376 8.431 8.774 879,373 -0.77(-8.11%)
Apr 22, 2022 9.634 9.892 9.462 9.548 222,488 -0.17(-1.77%)
Apr 21, 2022 10.15 10.49 9.720 9.720 518,046 -0.17(-1.74%)
Apr 20, 2022 10.15 10.24 9.806 9.892 184,385 -0.17(-1.71%)
Apr 19, 2022 10.15 10.24 9.892 10.06 381,267 -0.09(-0.85%)
Apr 18, 2022 10.24 10.54 9.978 10.15 524,176 +0.00(+0.00%)
Apr 14, 2022 9.548 10.15 9.477 10.15 454,760 +0.77(+8.26%)
Apr 13, 2022 9.204 9.462 9.032 9.376 193,678 +0.17(+1.87%)
Apr 12, 2022 9.204 9.333 8.860 9.204 460,979 +0.00(+0.00%)
Apr 11, 2022 9.634 9.634 9.118 9.204 454,444 -0.43(-4.46%)
Apr 08, 2022 9.720 9.939 9.548 9.634 454,697 +0.00(+0.00%)
Apr 07, 2022 9.462 9.634 9.290 9.634 453,336 +0.43(+4.67%)
Apr 06, 2022 9.548 9.720 9.032 9.204 440,025 -0.26(-2.73%)
Apr 05, 2022 9.462 9.720 9.376 9.462 416,484 +0.00(+0.00%)
Apr 04, 2022 9.892 9.892 9.462 9.462 302,926 -0.43(-4.35%)
Apr 01, 2022 9.806 10.15 9.720 9.892 221,238 +0.09(+0.88%)
Mar 31, 2022 10.06 10.15 9.806 9.806 176,148 -0.17(-1.72%)
Mar 30, 2022 9.806 10.24 9.763 9.978 348,940 +0.17(+1.75%)
Mar 29, 2022 9.720 9.978 9.290 9.806 426,892 -0.17(-1.72%)
Mar 28, 2022 9.720 10.11 9.548 9.978 289,665 +0.09(+0.87%)
Mar 25, 2022 9.978 9.978 9.634 9.892 271,490 -0.17(-1.71%)
Mar 24, 2022 10.49 10.49 9.806 10.06 269,765 -0.09(-0.85%)
Mar 23, 2022 9.903 10.23 9.821 10.15 321,976 +0.33(+3.36%)
Mar 22, 2022 9.820 9.985 9.655 9.820 303,993 +0.08(+0.85%)
Mar 21, 2022 9.903 9.903 9.573 9.738 280,512 +0.08(+0.85%)
Mar 18, 2022 9.738 10.07 9.655 9.655 301,344 -0.17(-1.68%)
Mar 17, 2022 9.738 9.985 9.655 9.820 149,579 +0.17(+1.71%)
Mar 16, 2022 9.325 9.738 9.325 9.655 247,083 +0.58(+6.36%)
Mar 15, 2022 9.573 9.820 9.077 9.077 637,099 -0.50(-5.17%)
Mar 14, 2022 10.48 10.49 9.490 9.573 630,980 -0.99(-9.37%)
Mar 11, 2022 10.98 10.98 10.48 10.56 458,850 -0.41(-3.76%)
Mar 10, 2022 10.81 11.14 10.40 10.98 971,476 +0.50(+4.73%)
Mar 09, 2022 10.56 10.98 10.32 10.48 931,668 +0.33(+3.25%)
Mar 08, 2022 10.48 10.65 9.985 10.15 719,303 -0.25(-2.38%)
Mar 07, 2022 9.490 10.48 9.408 10.40 1,447,790 +0.99(+10.53%)
Mar 04, 2022 9.490 9.492 9.242 9.408 320,659 -0.17(-1.72%)
Mar 03, 2022 9.738 9.820 9.490 9.573 219,807 -0.17(-1.69%)
Mar 02, 2022 9.325 9.738 9.325 9.738 763,643 +0.50(+5.36%)
Mar 01, 2022 9.242 9.490 8.954 9.242 446,949 +0.08(+0.90%)
Feb 28, 2022 9.490 9.509 8.995 9.160 573,688 -0.33(-3.48%)
Feb 25, 2022 9.325 9.738 9.408 9.490 387,017 +0.17(+1.77%)
Feb 24, 2022 8.995 9.407 8.830 9.325 832,483 -0.50(-5.04%)
Feb 23, 2022 9.903 10.07 9.655 9.820 600,802 +0.00(+0.00%)
Feb 22, 2022 9.325 9.820 9.242 9.820 528,493 +0.25(+2.59%)
Feb 18, 2022 9.573 0 -0.08(-0.85%)
Feb 17, 2022 9.573 9.820 9.408 9.655 449,559 +0.08(+0.86%)
Feb 16, 2022 9.490 9.573 9.242 9.573 268,976 +0.08(+0.87%)
Feb 15, 2022 9.408 9.655 9.325 9.490 253,610 +0.08(+0.88%)
Feb 14, 2022 9.408 9.408 8.747 9.408 374,485 -0.08(-0.87%)
Feb 11, 2022 9.985 9.985 9.325 9.490 639,981 -0.50(-4.96%)
Feb 10, 2022 9.738 10.07 9.490 9.985 1,140,641 +0.33(+3.42%)
Feb 09, 2022 9.325 9.655 9.160 9.655 806,301 +0.66(+7.34%)
Feb 08, 2022 9.077 9.242 8.747 8.995 347,505 -0.08(-0.91%)
Feb 07, 2022 8.912 9.077 8.665 9.077 668,692 +0.41(+4.76%)
Feb 04, 2022 8.500 8.830 8.335 8.665 258,945 +0.17(+1.94%)
Feb 03, 2022 8.830 8.500 8.500 238,958 -0.41(-4.63%)
Feb 02, 2022 8.830 8.912 8.417 8.912 377,249 +0.08(+0.93%)
Feb 01, 2022 8.500 8.830 8.417 8.830 501,090 +0.41(+4.90%)
Jan 31, 2022 8.582 8.417 533,714 +0.17(+2.00%)
Jan 28, 2022 7.448 8.335 7.448 8.252 1,168,075 +0.89(+12.12%)
Jan 27, 2022 7.179 7.425 7.122 7.360 245,914 +0.26(+3.70%)
Jan 26, 2022 7.344 7.427 7.014 7.098 228,291 -0.24(-3.21%)
Jan 25, 2022 7.097 7.344 6.932 7.333 206,908 +0.14(+1.90%)
Jan 24, 2022 7.097 7.262 6.519 7.196 542,923 -0.09(-1.28%)
Jan 21, 2022 7.510 7.510 7.262 7.289 453,181 -0.28(-3.74%)
Jan 20, 2022 7.510 7.716 7.510 7.572 150,390 +0.10(+1.28%)
Jan 19, 2022 7.821 7.840 7.477 7.477 301,729 -0.20(-2.58%)
Jan 18, 2022 7.510 7.757 7.427 7.675 203,821 +0.07(+0.98%)
Jan 14, 2022 7.600 0 +0.09(+1.21%)
Jan 13, 2022 7.510 7.592 7.427 7.510 406,181 -0.02(-0.33%)
Jan 12, 2022 7.592 7.624 7.519 7.534 308,068 -0.16(-2.04%)
Jan 11, 2022 7.427 7.716 7.426 7.691 340,233 +0.12(+1.53%)
Jan 10, 2022 7.592 7.741 7.369 7.576 338,610 -0.15(-1.92%)
Jan 07, 2022 7.798 7.888 7.675 7.724 140,320 +0.02(+0.21%)
Jan 06, 2022 7.510 8.004 7.518 7.708 303,002 +0.24(+3.27%)
Jan 05, 2022 7.592 7.741 7.453 7.463 357,573 -0.10(-1.29%)
Jan 04, 2022 7.633 7.740 7.435 7.561 153,632 -0.07(-0.95%)
Jan 03, 2022 7.633 7.840 7.609 7.633 401,894 +0.05(+0.72%)
Dec 31, 2021 7.394 7.625 7.262 7.579 413,628 +0.30(+4.06%)
Dec 30, 2021 7.314 7.456 7.262 7.283 275,960 -0.03(-0.42%)
Dec 29, 2021 7.344 7.510 7.262 7.314 345,101 -0.04(-0.59%)
Dec 28, 2021 7.510 7.612 7.346 7.358 225,783 -0.15(-2.03%)
Dec 27, 2021 7.592 7.688 7.510 7.510 423,369 -0.09(-1.24%)
Dec 23, 2021 7.650 7.650 7.510 7.604 366,845 +0.04(+0.49%)
Dec 22, 2021 7.427 7.675 7.353 7.567 295,586 +0.14(+1.89%)
Dec 21, 2021 7.427 7.624 7.382 7.427 190,070 +0.08(+1.12%)
Dec 20, 2021 7.344 7.483 7.270 7.344 275,669 -0.17(-2.20%)
Dec 17, 2021 7.656 7.656 7.428 7.510 158,498 +0.00(+0.07%)
Dec 16, 2021 7.922 7.933 7.468 7.505 190,031 -0.24(-3.07%)
Dec 15, 2021 7.616 7.921 7.344 7.742 452,835 +0.13(+1.65%)
Dec 14, 2021 7.922 7.930 7.600 7.617 266,437 -0.44(-5.41%)
Dec 13, 2021 8.411 8.417 7.930 8.053 388,120 -0.36(-4.33%)
Dec 10, 2021 8.500 8.664 8.293 8.417 351,218 -0.08(-0.97%)
Dec 09, 2021 8.582 8.665 8.335 8.500 408,863 -0.33(-3.74%)
Dec 08, 2021 8.995 9.242 8.747 8.830 776,235 -0.33(-3.60%)
Dec 07, 2021 8.335 9.160 8.170 9.160 2,158,024 +1.48(+19.23%)
Dec 06, 2021 7.262 7.757 7.097 7.683 390,837 +0.35(+4.76%)
Dec 03, 2021 7.510 7.656 7.140 7.334 431,074 -0.12(-1.64%)
Dec 02, 2021 7.510 7.513 7.344 7.456 271,120 +0.19(+2.65%)
Dec 01, 2021 7.840 7.881 7.263 7.264 402,443 -0.58(-7.35%)
Nov 30, 2021 7.922 8.005 7.468 7.840 477,613 -0.07(-0.92%)
Nov 29, 2021 7.713 7.922 7.632 7.912 343,669 +0.28(+3.67%)
Nov 26, 2021 7.590 7.637 7.427 7.632 289,066 -0.12(-1.61%)
Nov 24, 2021 7.584 7.864 7.510 7.757 294,627 +0.16(+2.06%)
Nov 23, 2021 7.703 7.831 7.543 7.600 242,749 -0.08(-0.98%)
Nov 22, 2021 7.840 7.987 7.526 7.675 351,072 -0.08(-1.06%)
Nov 19, 2021 7.996 7.996 7.717 7.758 283,446 -0.01(-0.13%)
Nov 18, 2021 7.922 7.807 7.745 7.768 322,219 +0.00(+0.04%)
Nov 17, 2021 8.087 8.087 7.717 7.765 420,651 -0.32(-3.99%)
Nov 16, 2021 8.170 8.335 7.618 8.087 980,200 -0.25(-2.97%)
Nov 15, 2021 8.665 8.747 8.105 8.335 1,202,560 -0.25(-2.88%)
Nov 12, 2021 8.665 8.665 8.500 8.582 293,380 -0.08(-0.95%)
Nov 11, 2021 8.747 8.830 8.582 8.665 429,072 -0.08(-0.94%)
Nov 10, 2021 8.830 8.747 489,447 -0.17(-1.85%)
Nov 09, 2021 8.995 9.242 8.706 8.912 501,590 +0.00(+0.00%)
Nov 08, 2021 9.077 9.077 8.830 8.912 320,960 -0.08(-0.92%)
Nov 05, 2021 8.830 8.995 8.747 8.995 551,642 +0.08(+0.93%)
Nov 04, 2021 8.995 9.160 8.830 8.912 514,590 -0.17(-1.82%)
Nov 03, 2021 9.160 9.160 8.830 9.077 560,703 +0.17(+1.85%)
Nov 02, 2021 9.573 9.573 8.912 8.912 1,009,229 -0.41(-4.42%)
Nov 01, 2021 9.160 9.408 9.201 9.325 445,677 +0.17(+1.80%)
Oct 29, 2021 9.077 9.285 8.830 9.160 606,628 +0.08(+0.91%)
Oct 28, 2021 8.830 9.159 8.747 9.077 711,404 +0.50(+5.77%)
Oct 27, 2021 8.747 9.119 8.500 8.582 822,023 -0.17(-1.89%)
Oct 26, 2021 9.242 8.747 1,204,870 -0.74(-7.83%)
Oct 25, 2021 9.573 9.655 9.357 9.490 525,999 -0.08(-0.86%)
Oct 22, 2021 9.738 9.910 9.490 9.573 976,130 -0.41(-4.13%)
Oct 21, 2021 10.48 10.73 9.738 9.985 1,249,375 -0.66(-6.20%)
Oct 20, 2021 10.89 10.89 10.48 10.65 336,274 -0.25(-2.27%)
Oct 19, 2021 10.98 11.06 10.65 10.89 601,534 +0.08(+0.76%)
Oct 18, 2021 10.32 10.93 10.32 10.81 926,517 +0.41(+3.97%)
Oct 15, 2021 10.56 10.73 10.32 10.40 525,085 +0.00(+0.00%)
Oct 14, 2021 10.89 10.98 10.32 10.40 1,209,239 -0.25(-2.33%)
Oct 13, 2021 11.39 11.64 10.65 10.65 1,297,513 -0.74(-6.52%)
Oct 12, 2021 11.47 11.80 11.18 11.39 423,649 -0.25(-2.13%)
Oct 11, 2021 11.22 12.13 11.22 11.64 634,121 +0.25(+2.17%)
Oct 08, 2021 11.55 11.85 11.26 11.39 745,520 +0.00(+0.00%)
Oct 07, 2021 10.98 11.72 10.65 11.39 1,345,400 +0.74(+6.98%)
Oct 06, 2021 10.65 10.98 10.23 10.65 823,463 -0.25(-2.27%)
Oct 05, 2021 10.89 11.39 10.56 10.89 1,338,489 +0.50(+4.76%)
Oct 04, 2021 11.88 12.05 10.32 10.40 2,373,574 -1.40(-11.89%)
Oct 01, 2021 12.30 12.30 11.72 11.80 904,425 -0.16(-1.38%)
Sep 30, 2021 11.88 12.38 11.39 11.97 1,217,019 +0.25(+2.11%)
Sep 29, 2021 12.96 13.04 11.64 11.72 2,265,555 -0.91(-7.19%)
Sep 28, 2021 12.87 13.20 12.21 12.63 2,085,494 -0.17(-1.29%)
Sep 27, 2021 11.55 13.37 11.55 12.79 2,853,129 +1.07(+9.15%)
Sep 24, 2021 11.55 11.92 11.31 11.72 1,103,063 +0.17(+1.43%)
Sep 23, 2021 11.55 12.09 10.98 11.55 1,510,048 +0.17(+1.45%)
Sep 22, 2021 11.31 11.80 11.14 11.39 767,735 +0.25(+2.22%)
Sep 21, 2021 11.14 11.38 10.89 11.14 750,280 +0.16(+1.50%)
Sep 20, 2021 11.55 11.55 10.89 10.98 1,547,902 -1.32(-10.74%)
Sep 17, 2021 11.55 12.38 10.89 12.30 2,360,031 +0.50(+4.20%)
Sep 16, 2021 12.54 13.04 11.64 11.80 1,831,111 -0.74(-5.92%)
Sep 15, 2021 11.88 13.04 11.39 12.54 2,507,641 +0.83(+7.04%)
Sep 14, 2021 11.64 11.97 10.81 11.72 1,723,585 +0.17(+1.43%)
Sep 13, 2021 10.48 11.88 10.32 11.55 3,057,578 +1.24(+12.00%)
Sep 10, 2021 10.07 10.56 10.07 10.32 715,953 +0.45(+4.60%)
Sep 09, 2021 9.738 10.15 9.655 9.861 657,935 +0.12(+1.27%)
Sep 08, 2021 9.985 9.985 9.325 9.738 990,220 -0.17(-1.67%)
Sep 07, 2021 10.56 10.69 9.903 9.903 740,887 -0.58(-5.51%)
Sep 03, 2021 10.73 10.73 10.40 10.48 401,648 -0.33(-3.05%)
Sep 02, 2021 10.15 10.98 10.17 10.81 1,243,685 +0.74(+7.38%)
Sep 01, 2021 10.15 10.40 9.903 10.07 821,323 -0.25(-2.40%)
Aug 31, 2021 10.32 10.65 9.991 10.32 988,031 -0.33(-3.10%)
Aug 30, 2021 10.40 10.65 9.903 10.65 1,085,795 +0.25(+2.38%)
Aug 27, 2021 10.07 10.56 9.820 10.40 1,423,969 +0.66(+6.78%)
Aug 26, 2021 9.820 10.15 9.573 9.738 592,622 -0.17(-1.67%)
Aug 25, 2021 9.820 10.07 9.507 9.903 1,095,336 +0.17(+1.69%)
Aug 24, 2021 9.573 9.820 9.325 9.738 797,899 +0.50(+5.36%)
Aug 23, 2021 9.077 9.490 9.077 9.242 776,201 +0.41(+4.67%)
Aug 20, 2021 8.747 9.325 8.665 8.830 604,107 +0.08(+0.94%)
Aug 19, 2021 9.077 9.242 8.582 8.747 663,786 -0.58(-6.19%)
Aug 18, 2021 9.242 9.655 9.077 9.325 619,446 +0.33(+3.67%)
Aug 17, 2021 8.995 9.325 8.747 8.995 797,801 -0.25(-2.68%)
Aug 16, 2021 9.490 9.473 8.830 9.242 1,007,007 -0.41(-4.27%)
Aug 13, 2021 9.077 9.820 8.995 9.655 2,086,576 +0.66(+7.34%)
Aug 12, 2021 8.500 9.077 8.500 8.995 1,039,906 +0.41(+4.81%)
Aug 11, 2021 8.252 8.995 8.128 8.582 2,736,892 +0.61(+7.68%)
Aug 10, 2021 7.982 8.087 7.829 7.970 393,663 +0.02(+0.22%)
Aug 09, 2021 8.014 8.099 7.845 7.953 482,238 -0.26(-3.15%)
Aug 06, 2021 8.087 8.252 7.857 8.211 309,375 +0.17(+2.10%)
Aug 05, 2021 8.252 8.293 7.975 8.042 804,285 -0.03(-0.35%)
Aug 04, 2021 8.335 8.335 7.595 8.070 738,068 -0.26(-3.18%)
Aug 03, 2021 8.417 8.417 8.107 8.335 421,579 -0.08(-0.98%)
Aug 02, 2021 8.335 8.582 8.252 8.417 450,934 +0.00(+0.00%)
Jul 30, 2021 8.500 8.665 8.335 8.417 311,532 -0.08(-0.97%)
Jul 29, 2021 8.912 9.242 8.500 8.500 866,210 -0.08(-0.96%)
Jul 28, 2021 8.417 8.665 8.417 8.582 263,449 +0.08(+0.97%)
Jul 27, 2021 8.335 8.500 8.335 8.500 211,792 +0.08(+0.98%)
Jul 26, 2021 8.500 8.665 8.260 8.417 228,506 -0.17(-1.92%)
Jul 23, 2021 8.500 8.665 8.500 8.582 190,486 +0.08(+0.97%)
Jul 22, 2021 8.582 8.665 8.417 8.500 163,337 -0.08(-0.96%)
Jul 21, 2021 8.335 8.665 8.335 8.582 267,985 +0.25(+2.97%)
Jul 20, 2021 8.335 8.417 8.252 8.335 225,918 +0.00(+0.00%)
Jul 19, 2021 8.170 8.417 7.842 8.335 457,137 -0.08(-0.98%)
Jul 16, 2021 8.500 8.665 8.252 8.417 359,735 +0.00(+0.00%)
Jul 15, 2021 8.665 8.747 8.417 8.417 239,327 -0.08(-0.97%)
Jul 14, 2021 8.830 8.995 8.500 8.500 485,312 -0.17(-1.90%)
Jul 13, 2021 8.912 9.077 8.500 8.665 358,990 -0.41(-4.55%)
Jul 12, 2021 8.830 9.242 8.747 9.077 310,594 +0.25(+2.80%)
Jul 09, 2021 8.582 9.160 8.582 8.830 568,233 +0.25(+2.88%)
Jul 08, 2021 8.252 8.747 8.180 8.582 438,302 -0.08(-0.95%)
Jul 07, 2021 8.995 8.995 8.335 8.665 958,857 -0.08(-0.94%)
Jul 06, 2021 9.077 9.242 8.417 8.747 1,035,088 -0.08(-0.93%)
Jul 02, 2021 9.177 9.311 8.830 8.830 660,234 -0.50(-5.31%)
Jul 01, 2021 9.242 9.366 8.747 9.325 839,061 +0.08(+0.89%)
Jun 30, 2021 9.490 9.573 9.077 9.242 496,967 -0.25(-2.61%)
Jun 29, 2021 9.903 9.903 9.490 9.490 685,899 -0.25(-2.54%)
Jun 28, 2021 10.07 10.07 9.738 9.738 643,106 -0.41(-4.06%)
Jun 25, 2021 10.40 10.56 9.903 10.15 744,273 -0.25(-2.38%)
Jun 24, 2021 9.738 10.64 9.655 10.40 2,091,754 +0.83(+8.62%)
Jun 23, 2021 10.07 10.32 9.573 9.573 1,053,514 -0.50(-4.92%)
Jun 22, 2021 9.985 10.15 9.573 10.07 1,165,658 +0.08(+0.83%)
Jun 21, 2021 9.820 10.15 9.490 9.985 1,370,492 +0.25(+2.54%)
Jun 18, 2021 9.655 10.32 9.242 9.738 2,091,396 -0.17(-1.67%)
Jun 17, 2021 10.40 11.47 9.738 9.903 5,671,933 -0.74(-6.98%)
Jun 16, 2021 9.738 10.89 9.655 10.65 3,447,692 +1.07(+11.21%)
Jun 15, 2021 9.573 9.738 9.160 9.573 1,024,535 +0.25(+2.65%)
Jun 14, 2021 9.490 9.573 9.160 9.325 628,635 -0.17(-1.74%)
Jun 11, 2021 9.820 9.903 9.160 9.490 986,345 +0.00(+0.00%)
Jun 10, 2021 8.912 9.490 8.665 9.490 1,994,931 +0.91(+10.58%)
Jun 09, 2021 8.500 8.830 8.417 8.582 827,723 +0.17(+1.96%)
Jun 08, 2021 8.747 8.912 8.335 8.417 611,752 -0.17(-1.92%)
Jun 07, 2021 8.335 8.747 8.335 8.582 700,146 +0.17(+1.96%)
Jun 04, 2021 8.500 8.582 8.335 8.417 330,749 +0.08(+0.99%)
Jun 03, 2021 8.582 8.665 8.335 8.335 711,748 -0.33(-3.81%)
Jun 02, 2021 8.500 8.995 8.417 8.665 819,669 +0.00(+0.00%)
Jun 01, 2021 8.335 8.665 8.335 8.665 524,626 +0.33(+3.96%)
May 28, 2021 8.170 8.500 8.193 8.335 434,333 +0.08(+1.00%)
May 27, 2021 8.417 8.582 8.252 8.252 539,919 -0.25(-2.91%)
May 26, 2021 8.335 8.665 8.211 8.500 565,992 +0.08(+0.98%)
May 25, 2021 8.912 9.077 8.335 8.417 909,882 -0.50(-5.56%)
May 24, 2021 8.830 9.242 8.665 8.912 786,509 +0.25(+2.86%)
May 21, 2021 8.417 8.830 8.335 8.665 432,586 +0.17(+1.94%)
May 20, 2021 8.170 8.582 7.944 8.500 426,793 +0.37(+4.49%)
May 19, 2021 7.922 8.227 7.922 8.134 337,137 -0.28(-3.36%)
May 18, 2021 8.170 8.541 8.095 8.417 558,983 +0.34(+4.19%)
May 17, 2021 8.087 8.170 7.798 8.079 346,973 +0.03(+0.41%)
May 14, 2021 7.860 8.252 7.798 8.046 646,840 +0.27(+3.51%)
May 13, 2021 8.417 8.689 7.344 7.773 1,560,167 -0.64(-7.66%)
May 12, 2021 8.665 8.995 8.335 8.417 782,772 -0.58(-6.42%)
May 11, 2021 8.335 9.077 8.252 8.995 809,457 +0.25(+2.83%)
May 10, 2021 9.490 9.655 8.665 8.747 1,082,229 -0.74(-7.83%)
May 07, 2021 8.747 9.490 8.665 9.490 866,761 +0.83(+9.52%)
May 06, 2021 9.077 9.048 8.252 8.665 2,380,637 -0.58(-6.25%)
May 05, 2021 9.985 10.32 9.160 9.242 1,467,896 -0.41(-4.27%)
May 04, 2021 10.32 10.73 9.325 9.655 2,563,927 -0.41(-4.10%)
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.