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

Iqiyi Inc ADR (NQ: IQ )

5.160 +0.320 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 28, 2023 5.810 6.150 5.810 6.100 7,430,720 +0.23(+3.92%)
Apr 27, 2023 5.840 6.040 5.800 5.870 10,436,461 -0.12(-2.00%)
Apr 26, 2023 6.120 6.190 5.960 5.990 8,344,838 +0.08(+1.35%)
Apr 25, 2023 5.920 6.045 5.850 5.910 10,045,418 -0.27(-4.37%)
Apr 24, 2023 6.510 6.560 5.870 6.180 13,821,854 -0.41(-6.22%)
Apr 21, 2023 6.660 6.780 6.510 6.590 7,711,756 -0.21(-3.16%)
Apr 20, 2023 6.980 6.990 6.630 6.805 13,220,545 -0.16(-2.23%)
Apr 19, 2023 6.950 7.050 6.820 6.960 10,384,812 -0.10(-1.42%)
Apr 18, 2023 7.240 7.290 6.950 7.060 7,260,967 -0.14(-1.94%)
Apr 17, 2023 7.040 7.365 7.005 7.200 9,906,412 +0.34(+4.96%)
Apr 14, 2023 6.890 6.903 6.715 6.860 4,936,966 -0.03(-0.44%)
Apr 13, 2023 6.670 7.040 6.670 6.890 11,275,669 +0.32(+4.87%)
Apr 12, 2023 6.700 6.760 6.500 6.570 8,516,017 -0.17(-2.52%)
Apr 11, 2023 6.760 6.880 6.650 6.740 5,520,271 +0.02(+0.30%)
Apr 10, 2023 6.610 6.750 6.510 6.720 4,507,743 +0.01(+0.15%)
Apr 06, 2023 6.650 6.800 6.580 6.710 24,468,278 +0.07(+1.05%)
Apr 05, 2023 6.990 6.995 6.580 6.640 7,613,536 -0.36(-5.14%)
Apr 04, 2023 7.190 7.245 6.930 7.000 5,643,656 -0.22(-3.05%)
Apr 03, 2023 7.320 7.440 7.140 7.220 7,543,593 -0.06(-0.82%)
Mar 31, 2023 7.120 7.420 7.030 7.280 7,531,668 +0.13(+1.82%)
Mar 30, 2023 7.130 7.370 6.960 7.150 10,693,243 +0.13(+1.85%)
Mar 29, 2023 6.880 7.090 6.730 7.020 11,912,303 +0.09(+1.30%)
Mar 28, 2023 6.840 7.030 6.650 6.930 13,335,661 +0.26(+3.90%)
Mar 27, 2023 6.740 6.780 6.420 6.670 11,700,717 -0.17(-2.49%)
Mar 24, 2023 7.050 7.231 6.820 6.840 7,257,846 -0.25(-3.53%)
Mar 23, 2023 7.200 7.515 6.890 7.090 14,836,454 +0.17(+2.46%)
Mar 22, 2023 7.090 7.135 6.835 6.920 5,839,756 -0.03(-0.43%)
Mar 21, 2023 7.010 7.150 6.710 6.950 8,777,269 +0.11(+1.61%)
Mar 20, 2023 6.470 7.090 6.330 6.840 10,402,095 +0.05(+0.74%)
Mar 17, 2023 7.160 7.190 6.715 6.790 19,828,266 -0.32(-4.50%)
Mar 16, 2023 6.900 7.140 6.801 7.110 8,664,148 +0.19(+2.75%)
Mar 15, 2023 6.930 7.140 6.620 6.920 12,974,388 -0.27(-3.76%)
Mar 14, 2023 7.090 7.360 6.980 7.190 9,562,746 +0.01(+0.14%)
Mar 13, 2023 7.190 7.340 7.040 7.180 9,289,405 -0.13(-1.78%)
Mar 10, 2023 7.150 7.428 7.060 7.310 9,884,430 +0.12(+1.67%)
Mar 09, 2023 7.280 7.435 7.109 7.190 16,228,675 -0.33(-4.39%)
Mar 08, 2023 7.460 7.600 7.160 7.520 7,948,671 -0.03(-0.40%)
Mar 07, 2023 7.470 7.760 7.320 7.550 10,751,756 -0.04(-0.53%)
Mar 06, 2023 7.800 7.860 7.532 7.590 13,636,650 -0.11(-1.43%)
Mar 03, 2023 7.440 7.730 7.220 7.700 17,184,632 +0.29(+3.91%)
Mar 02, 2023 6.830 7.420 6.780 7.410 29,376,364 +0.56(+8.18%)
Mar 01, 2023 6.950 7.310 6.465 6.850 52,833,528 -0.88(-11.38%)
Feb 28, 2023 7.600 7.840 7.510 7.730 14,060,790 +0.04(+0.52%)
Feb 27, 2023 7.290 7.747 7.290 7.690 12,079,677 +0.32(+4.34%)
Feb 24, 2023 6.870 7.410 6.850 7.370 15,938,401 +0.28(+3.95%)
Feb 23, 2023 7.450 7.760 7.075 7.090 20,415,168 -0.23(-3.14%)
Feb 22, 2023 7.810 7.970 6.830 7.320 32,969,678 +0.08(+1.10%)
Feb 21, 2023 6.800 7.460 6.740 7.240 18,531,902 +0.29(+4.17%)
Feb 17, 2023 7.010 7.160 6.930 6.950 6,824,032 -0.25(-3.47%)
Feb 16, 2023 7.260 7.430 7.150 7.200 8,620,989 -0.28(-3.74%)
Feb 15, 2023 7.480 7.770 6.990 7.480 14,178,420 +0.20(+2.75%)
Feb 14, 2023 7.340 7.470 7.140 7.280 13,347,502 -0.24(-3.19%)
Feb 13, 2023 7.680 7.989 7.490 7.520 15,856,518 +0.07(+0.94%)
Feb 10, 2023 7.300 7.800 7.230 7.450 17,827,488 -0.16(-2.10%)
Feb 09, 2023 7.400 7.780 7.380 7.610 17,171,644 +0.58(+8.33%)
Feb 08, 2023 7.320 7.520 6.800 7.025 17,129,248 -0.34(-4.68%)
Feb 07, 2023 7.170 7.790 7.115 7.370 19,962,400 +0.43(+6.20%)
Feb 06, 2023 6.980 7.080 6.730 6.940 22,071,052 -0.47(-6.34%)
Feb 03, 2023 7.300 7.550 7.165 7.410 15,304,330 -0.14(-1.85%)
Feb 02, 2023 7.440 7.880 7.370 7.550 33,130,204 +0.24(+3.28%)
Feb 01, 2023 6.950 7.350 6.910 7.310 22,612,044 +0.61(+9.10%)
Jan 31, 2023 6.830 6.960 6.630 6.700 17,170,464 -0.22(-3.18%)
Jan 30, 2023 5.900 6.968 5.800 6.920 42,697,532 +0.68(+10.90%)
Jan 27, 2023 6.390 6.490 6.020 6.240 15,878,429 -0.16(-2.50%)
Jan 26, 2023 5.950 6.420 5.780 6.400 23,737,412 +0.63(+10.92%)
Jan 25, 2023 5.690 5.820 5.520 5.770 7,972,511 -0.01(-0.17%)
Jan 24, 2023 5.840 5.890 5.650 5.780 7,683,130 -0.02(-0.34%)
Jan 23, 2023 5.790 5.950 5.570 5.800 16,369,804 +0.11(+1.93%)
Jan 20, 2023 5.590 5.855 5.431 5.690 22,761,492 +0.25(+4.60%)
Jan 19, 2023 5.400 5.570 5.345 5.440 26,959,886 -0.01(-0.18%)
Jan 18, 2023 5.680 5.810 5.100 5.450 49,648,160 -0.14(-2.50%)
Jan 17, 2023 6.080 6.130 5.420 5.590 87,161,256 -1.10(-16.44%)
Jan 13, 2023 6.190 6.695 6.170 6.690 15,507,978 +0.44(+7.04%)
Jan 12, 2023 6.280 6.325 5.761 6.250 11,421,997 -0.17(-2.65%)
Jan 11, 2023 6.010 6.520 5.880 6.420 13,798,379 +0.39(+6.47%)
Jan 10, 2023 6.040 6.140 5.700 6.030 15,196,950 +0.04(+0.67%)
Jan 09, 2023 6.140 6.220 5.750 5.990 14,864,755 +0.15(+2.57%)
Jan 06, 2023 6.660 6.674 5.780 5.840 22,648,426 -1.02(-14.87%)
Jan 05, 2023 6.180 7.100 6.150 6.860 30,689,928 +0.65(+10.47%)
Jan 04, 2023 6.090 6.400 5.820 6.210 26,468,548 +0.33(+5.61%)
Jan 03, 2023 5.500 6.250 5.500 5.880 28,646,424 +0.58(+10.94%)
Dec 30, 2022 4.960 5.380 4.900 5.300 25,577,616 +0.02(+0.38%)
Dec 29, 2022 4.530 5.360 4.425 5.280 25,852,300 +0.84(+18.92%)
Dec 28, 2022 4.560 4.600 4.190 4.440 16,081,900 -0.25(-5.33%)
Dec 27, 2022 4.692 4.855 4.595 4.690 13,553,319 +0.04(+0.86%)
Dec 23, 2022 4.550 4.740 4.480 4.650 16,461,756 +0.10(+2.20%)
Dec 22, 2022 4.290 4.580 4.211 4.550 20,634,184 +0.18(+4.12%)
Dec 21, 2022 3.580 4.385 3.520 4.370 23,650,698 +0.80(+22.41%)
Dec 20, 2022 3.550 3.655 3.490 3.570 6,740,868 -0.17(-4.55%)
Dec 19, 2022 3.780 3.810 3.670 3.740 11,355,190 -0.01(-0.27%)
Dec 16, 2022 3.710 3.970 3.655 3.750 17,157,752 +0.06(+1.63%)
Dec 15, 2022 3.670 3.730 3.450 3.690 20,674,372 +0.06(+1.65%)
Dec 14, 2022 3.440 3.740 3.420 3.630 31,714,776 -0.22(-5.71%)
Dec 13, 2022 3.760 3.980 3.720 3.850 18,089,354 +0.33(+9.38%)
Dec 12, 2022 3.570 3.650 3.240 3.520 26,805,496 -0.15(-4.09%)
Dec 09, 2022 3.750 3.890 3.570 3.670 19,142,114 +0.02(+0.55%)
Dec 08, 2022 3.320 3.680 3.300 3.650 23,175,608 +0.48(+15.14%)
Dec 07, 2022 3.150 3.250 3.020 3.170 14,683,935 -0.16(-4.80%)
Dec 06, 2022 3.300 3.480 3.170 3.330 18,060,060 +0.18(+5.71%)
Dec 05, 2022 3.630 3.950 3.120 3.150 33,914,192 -0.19(-5.69%)
Dec 02, 2022 2.870 3.410 2.860 3.340 23,518,572 +0.43(+14.78%)
Dec 01, 2022 2.900 3.060 2.855 2.910 8,751,842 -0.06(-2.02%)
Nov 30, 2022 2.940 3.020 2.700 2.970 35,629,408 +0.27(+10.00%)
Nov 29, 2022 2.840 2.950 2.690 2.700 17,941,576 +0.04(+1.50%)
Nov 28, 2022 2.410 2.760 2.410 2.660 15,731,837 +0.22(+9.02%)
Nov 25, 2022 2.370 2.460 2.340 2.440 7,465,396 -0.04(-1.61%)
Nov 23, 2022 2.490 2.600 2.410 2.480 11,479,849 +0.05(+2.06%)
Nov 22, 2022 2.930 2.980 2.330 2.430 28,172,714 -0.41(-14.44%)
Nov 21, 2022 2.700 2.890 2.650 2.840 16,373,810 +0.06(+2.16%)
Nov 18, 2022 2.900 2.910 2.700 2.780 13,577,681 -0.18(-6.08%)
Nov 17, 2022 2.760 3.030 2.710 2.960 10,275,592 +0.11(+3.86%)
Nov 16, 2022 2.960 2.960 2.780 2.850 15,276,327 -0.25(-8.06%)
Nov 15, 2022 2.900 3.250 2.821 3.100 22,628,236 +0.44(+16.54%)
Nov 14, 2022 2.800 2.840 2.560 2.660 9,988,410 -0.09(-3.27%)
Nov 11, 2022 2.380 2.830 2.340 2.750 22,922,432 +0.44(+19.05%)
Nov 10, 2022 2.200 2.320 2.180 2.310 15,265,274 +0.29(+14.36%)
Nov 09, 2022 2.190 2.200 2.000 2.020 10,959,728 -0.25(-11.01%)
Nov 08, 2022 2.330 2.335 2.200 2.270 11,350,567 -0.10(-4.22%)
Nov 07, 2022 2.540 2.620 2.330 2.370 10,046,619 -0.07(-2.87%)
Nov 04, 2022 2.390 2.520 2.250 2.440 24,210,200 +0.25(+11.42%)
Nov 03, 2022 2.080 2.310 2.010 2.190 15,210,759 +0.05(+2.34%)
Nov 02, 2022 2.180 2.290 2.080 2.140 7,316,707 +0.01(+0.47%)
Nov 01, 2022 2.220 2.390 2.110 2.130 14,027,209 +0.11(+5.45%)
Oct 31, 2022 2.000 2.090 1.990 2.020 6,140,520 -0.03(-1.46%)
Oct 28, 2022 1.960 2.060 1.940 2.050 8,387,922 -0.02(-0.97%)
Oct 27, 2022 2.120 2.150 2.040 2.070 10,595,223 -0.13(-5.91%)
Oct 26, 2022 2.190 2.380 2.170 2.200 14,613,108 +0.00(+0.00%)
Oct 25, 2022 2.020 2.230 2.020 2.200 18,078,992 +0.19(+9.45%)
Oct 24, 2022 1.850 2.010 1.650 2.010 27,880,900 -0.02(-0.99%)
Oct 21, 2022 2.020 2.070 1.940 2.030 19,975,904 -0.04(-1.93%)
Oct 20, 2022 2.110 2.270 2.040 2.070 12,003,922 -0.06(-2.82%)
Oct 19, 2022 2.220 2.220 2.020 2.130 12,661,479 -0.16(-6.99%)
Oct 18, 2022 2.420 2.465 2.240 2.290 10,017,197 -0.05(-2.14%)
Oct 17, 2022 2.270 2.450 2.240 2.340 8,901,449 +0.13(+5.88%)
Oct 14, 2022 2.300 2.365 2.190 2.210 7,598,588 -0.08(-3.49%)
Oct 13, 2022 2.140 2.330 2.100 2.290 10,760,971 +0.03(+1.33%)
Oct 12, 2022 2.290 2.330 2.180 2.260 9,072,234 -0.01(-0.44%)
Oct 11, 2022 2.260 2.280 2.120 2.270 9,946,440 -0.02(-0.87%)
Oct 10, 2022 2.400 2.400 2.150 2.290 20,493,724 -0.16(-6.53%)
Oct 07, 2022 2.510 2.525 2.270 2.450 20,653,936 -0.14(-5.41%)
Oct 06, 2022 2.630 2.670 2.510 2.590 8,347,184 -0.03(-1.15%)
Oct 05, 2022 2.870 2.870 2.570 2.620 11,853,401 -0.26(-9.03%)
Oct 04, 2022 2.720 3.050 2.720 2.880 14,333,017 +0.24(+9.09%)
Oct 03, 2022 2.700 2.770 2.610 2.640 6,022,337 -0.07(-2.58%)
Sep 30, 2022 2.720 2.790 2.685 2.710 7,553,598 -0.06(-2.17%)
Sep 29, 2022 2.780 2.841 2.675 2.770 8,739,186 -0.12(-4.15%)
Sep 28, 2022 2.850 2.900 2.750 2.890 7,211,758 -0.02(-0.69%)
Sep 27, 2022 2.940 3.040 2.880 2.910 5,859,011 +0.03(+1.04%)
Sep 26, 2022 2.950 3.060 2.860 2.880 5,818,312 -0.09(-3.03%)
Sep 23, 2022 3.000 3.020 2.880 2.970 6,925,064 -0.09(-2.94%)
Sep 22, 2022 3.160 3.241 3.050 3.060 7,173,090 -0.02(-0.65%)
Sep 21, 2022 3.210 3.225 3.060 3.080 6,322,359 -0.14(-4.35%)
Sep 20, 2022 3.260 3.365 3.220 3.220 4,752,820 -0.05(-1.53%)
Sep 19, 2022 3.090 3.300 3.090 3.270 6,117,665 +0.14(+4.47%)
Sep 16, 2022 3.270 3.290 3.100 3.130 6,590,991 -0.21(-6.29%)
Sep 15, 2022 3.450 3.500 3.310 3.340 4,850,371 -0.13(-3.75%)
Sep 14, 2022 3.370 3.480 3.210 3.470 7,894,399 +0.12(+3.58%)
Sep 13, 2022 3.280 3.480 3.263 3.350 10,964,532 -0.13(-3.74%)
Sep 12, 2022 3.440 3.490 3.360 3.480 4,180,141 +0.12(+3.57%)
Sep 09, 2022 3.400 3.590 3.340 3.360 7,175,604 +0.08(+2.44%)
Sep 08, 2022 3.270 3.475 3.205 3.280 10,158,995 -0.15(-4.37%)
Sep 07, 2022 3.100 3.440 3.060 3.430 11,148,715 +0.39(+12.83%)
Sep 06, 2022 3.540 3.545 3.035 3.040 16,402,473 -0.49(-13.88%)
Sep 02, 2022 3.680 3.735 3.520 3.530 5,538,491 -0.18(-4.85%)
Sep 01, 2022 3.630 3.720 3.470 3.710 8,095,884 +0.05(+1.37%)
Aug 31, 2022 3.680 3.820 3.605 3.660 9,463,085 +0.11(+3.10%)
Aug 30, 2022 3.800 3.860 3.520 3.550 17,951,126 -0.38(-9.67%)
Aug 29, 2022 4.010 4.250 3.890 3.930 11,034,818 -0.01(-0.25%)
Aug 26, 2022 4.270 4.380 3.860 3.940 17,287,912 -0.03(-0.76%)
Aug 25, 2022 3.830 4.010 3.765 3.970 12,434,193 +0.32(+8.77%)
Aug 24, 2022 3.400 3.780 3.340 3.650 8,669,307 +0.22(+6.41%)
Aug 23, 2022 3.600 3.720 3.420 3.430 8,117,951 -0.19(-5.25%)
Aug 22, 2022 3.590 3.720 3.525 3.620 3,954,688 +0.03(+0.84%)
Aug 19, 2022 3.710 3.720 3.550 3.590 5,098,413 -0.14(-3.75%)
Aug 18, 2022 3.770 3.790 3.610 3.730 3,453,944 -0.04(-1.06%)
Aug 17, 2022 3.960 3.980 3.760 3.770 5,216,174 -0.27(-6.68%)
Aug 16, 2022 3.970 4.060 3.930 4.040 4,485,542 +0.00(+0.00%)
Aug 15, 2022 3.910 4.070 3.850 4.040 5,287,666 +0.12(+3.06%)
Aug 12, 2022 3.760 3.940 3.700 3.920 4,338,711 +0.04(+1.03%)
Aug 11, 2022 3.800 4.100 3.800 3.880 7,528,536 +0.11(+2.92%)
Aug 10, 2022 3.700 3.785 3.560 3.770 16,840,554 +0.10(+2.72%)
Aug 09, 2022 3.920 3.920 3.660 3.670 4,586,429 -0.25(-6.38%)
Aug 08, 2022 3.920 4.010 3.890 3.920 11,346,652 +0.01(+0.26%)
Aug 05, 2022 3.800 3.910 3.735 3.910 7,515,797 +0.01(+0.26%)
Aug 04, 2022 4.130 4.265 3.860 3.900 8,348,586 -0.08(-2.01%)
Aug 03, 2022 3.750 3.990 3.725 3.980 8,809,828 +0.20(+5.29%)
Aug 02, 2022 3.450 3.880 3.440 3.780 14,860,012 +0.23(+6.48%)
Aug 01, 2022 3.680 3.690 3.460 3.550 15,218,703 -0.27(-7.07%)
Jul 29, 2022 3.950 3.980 3.800 3.820 10,005,453 -0.36(-8.61%)
Jul 28, 2022 4.160 4.200 3.880 4.180 9,991,308 -0.06(-1.42%)
Jul 27, 2022 4.240 4.260 4.080 4.240 7,213,753 +0.02(+0.47%)
Jul 26, 2022 4.450 4.450 4.170 4.220 7,111,082 -0.18(-4.09%)
Jul 25, 2022 4.450 4.490 4.265 4.400 7,965,958 -0.04(-0.90%)
Jul 22, 2022 4.470 4.780 4.380 4.440 11,356,004 -0.13(-2.84%)
Jul 21, 2022 4.320 4.590 4.290 4.570 13,989,933 +0.25(+5.79%)
Jul 20, 2022 4.240 4.420 4.210 4.320 12,882,090 +0.03(+0.70%)
Jul 19, 2022 4.150 4.410 4.090 4.290 20,366,042 +0.38(+9.72%)
Jul 18, 2022 3.990 4.100 3.850 3.910 16,212,151 +0.25(+6.83%)
Jul 15, 2022 3.650 3.680 3.470 3.660 9,485,078 -0.04(-1.08%)
Jul 14, 2022 3.980 4.010 3.690 3.700 9,339,634 -0.31(-7.73%)
Jul 13, 2022 3.890 4.140 3.810 4.010 12,439,358 +0.01(+0.25%)
Jul 12, 2022 3.950 4.060 3.750 4.000 9,741,051 +0.06(+1.52%)
Jul 11, 2022 4.060 4.060 3.760 3.940 12,153,133 -0.27(-6.41%)
Jul 08, 2022 4.210 4.290 4.100 4.210 7,243,619 -0.14(-3.22%)
Jul 07, 2022 4.180 4.350 4.110 4.350 7,488,899 +0.24(+5.84%)
Jul 06, 2022 4.370 4.480 4.020 4.110 10,326,307 -0.37(-8.26%)
Jul 05, 2022 4.280 4.490 4.150 4.480 7,230,809 +0.11(+2.52%)
Jul 01, 2022 4.140 4.490 4.140 4.370 8,106,518 +0.17(+4.05%)
Jun 30, 2022 4.370 4.400 4.090 4.200 10,282,018 -0.23(-5.19%)
Jun 29, 2022 4.430 4.500 4.310 4.430 5,807,555 -0.11(-2.42%)
Jun 28, 2022 4.700 4.770 4.480 4.540 8,655,227 -0.08(-1.73%)
Jun 27, 2022 4.840 4.870 4.540 4.620 7,007,577 -0.11(-2.33%)
Jun 24, 2022 4.650 4.865 4.560 4.730 8,837,672 +0.17(+3.73%)
Jun 23, 2022 4.540 4.685 4.420 4.560 8,691,988 +0.15(+3.40%)
Jun 22, 2022 4.540 4.680 4.400 4.410 9,799,583 -0.21(-4.55%)
Jun 21, 2022 4.550 4.730 4.450 4.620 12,551,540 +0.13(+3.01%)
Jun 17, 2022 4.590 4.590 4.180 4.485 14,453,931 +0.12(+2.87%)
Jun 16, 2022 4.320 4.450 4.155 4.360 10,361,853 -0.20(-4.39%)
Jun 15, 2022 4.620 4.780 4.450 4.560 19,205,160 -0.11(-2.36%)
Jun 14, 2022 4.110 4.700 4.070 4.670 22,842,088 +0.77(+19.74%)
Jun 13, 2022 4.050 4.170 3.820 3.900 12,280,714 -0.35(-8.24%)
Jun 10, 2022 4.550 4.680 4.230 4.250 13,806,923 -0.29(-6.39%)
Jun 09, 2022 4.730 4.736 4.490 4.540 13,080,042 -0.47(-9.38%)
Jun 08, 2022 5.000 5.185 4.830 5.010 21,450,552 +0.10(+2.04%)
Jun 07, 2022 4.500 4.930 4.470 4.910 16,625,839 +0.35(+7.68%)
Jun 06, 2022 4.290 4.830 4.280 4.560 29,936,508 +0.51(+12.59%)
Jun 03, 2022 4.210 4.290 3.980 4.050 11,266,823 -0.27(-6.25%)
Jun 02, 2022 3.980 4.370 3.966 4.320 14,138,887 +0.30(+7.46%)
Jun 01, 2022 4.100 4.250 3.920 4.020 15,446,193 -0.08(-1.95%)
May 31, 2022 4.150 4.245 3.900 4.100 22,805,452 +0.12(+3.02%)
May 27, 2022 4.030 4.050 3.750 3.980 22,756,332 +0.07(+1.79%)
May 26, 2022 3.890 3.960 3.710 3.910 29,834,144 +0.33(+9.22%)
May 25, 2022 3.560 3.660 3.410 3.580 13,284,880 +0.17(+4.99%)
May 24, 2022 3.840 3.840 3.340 3.410 14,691,276 -0.59(-14.75%)
May 23, 2022 4.110 4.210 3.840 4.000 14,405,996 -0.11(-2.68%)
May 20, 2022 4.230 4.572 3.960 4.110 27,647,892 +0.04(+0.98%)
May 19, 2022 3.800 4.120 3.760 4.070 18,160,072 +0.31(+8.24%)
May 18, 2022 3.520 4.020 3.520 3.760 27,709,956 +0.08(+2.17%)
May 17, 2022 3.640 4.140 3.590 3.680 41,697,192 +0.27(+7.92%)
May 16, 2022 3.090 3.770 3.040 3.410 30,721,584 +0.44(+14.81%)
May 13, 2022 2.820 3.120 2.820 2.970 15,260,681 +0.23(+8.39%)
May 12, 2022 2.630 2.850 2.450 2.740 18,690,344 +0.08(+3.01%)
May 11, 2022 3.070 3.170 2.640 2.660 16,371,351 -0.36(-11.92%)
May 10, 2022 3.010 3.190 2.900 3.020 13,571,930 +0.16(+5.59%)
May 09, 2022 3.070 3.110 2.790 2.860 14,269,947 -0.35(-10.90%)
May 06, 2022 3.350 3.355 3.040 3.210 11,856,411 -0.17(-5.03%)
May 05, 2022 3.710 3.840 3.260 3.380 14,190,834 -0.52(-13.33%)
May 04, 2022 3.570 3.920 3.420 3.900 11,130,482 +0.27(+7.44%)
May 03, 2022 3.690 3.840 3.550 3.630 10,703,099 -0.06(-1.63%)
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.