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

Xpresspa Group Inc (NQ: XSPA )

0.6550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 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 (%)
Aug 31, 2020 2.510 2.520 2.260 2.310 6,976,223 -0.21(-8.33%)
Aug 28, 2020 2.600 2.610 2.510 2.520 4,437,200 -0.06(-2.33%)
Aug 27, 2020 2.700 2.740 2.550 2.580 7,329,136 -0.10(-3.73%)
Aug 26, 2020 2.610 2.790 2.580 2.680 20,726,512 -0.62(-18.79%)
Aug 25, 2020 3.240 3.640 3.100 3.300 24,806,508 +0.08(+2.48%)
Aug 24, 2020 3.060 3.230 2.820 3.220 12,286,373 +0.50(+18.38%)
Aug 21, 2020 2.750 2.850 2.700 2.720 3,382,500 +0.02(+0.74%)
Aug 20, 2020 2.830 2.900 2.660 2.700 7,686,926 -0.44(-14.01%)
Aug 19, 2020 3.270 3.330 3.060 3.140 6,272,631 -0.22(-6.55%)
Aug 18, 2020 3.000 3.480 2.940 3.360 9,370,060 +0.33(+10.89%)
Aug 17, 2020 3.050 3.080 2.960 3.030 2,423,532 -0.06(-1.94%)
Aug 14, 2020 3.050 3.200 2.950 3.090 4,890,700 -0.24(-7.21%)
Aug 13, 2020 3.950 4.040 3.270 3.330 11,769,505 -0.31(-8.52%)
Aug 12, 2020 3.490 3.690 3.450 3.640 2,916,144 +0.27(+8.01%)
Aug 11, 2020 3.910 3.910 3.350 3.370 5,667,107 -0.45(-11.78%)
Aug 10, 2020 3.960 4.090 3.780 3.820 5,286,988 -0.36(-8.61%)
Aug 07, 2020 4.180 4.250 4.110 4.180 2,821,500 -0.12(-2.79%)
Aug 06, 2020 4.160 4.360 4.010 4.300 4,956,012 +0.02(+0.47%)
Aug 05, 2020 4.230 4.320 4.160 4.280 3,340,118 +0.15(+3.63%)
Aug 04, 2020 4.480 4.490 4.030 4.130 6,078,463 -0.39(-8.63%)
Aug 03, 2020 4.090 4.670 4.020 4.520 14,326,778 +0.66(+17.10%)
Jul 31, 2020 3.640 3.960 3.530 3.860 5,211,300 +0.19(+5.18%)
Jul 30, 2020 3.730 3.940 3.570 3.670 7,139,967 -0.01(-0.27%)
Jul 29, 2020 3.380 3.730 3.370 3.680 9,393,551 +0.35(+10.51%)
Jul 28, 2020 3.280 3.360 3.170 3.330 3,382,371 -0.04(-1.19%)
Jul 27, 2020 3.230 3.430 3.120 3.370 7,100,337 -0.09(-2.60%)
Jul 24, 2020 3.470 3.560 3.310 3.460 7,968,600 -0.16(-4.42%)
Jul 23, 2020 3.070 3.740 2.910 3.620 19,909,598 +0.55(+17.92%)
Jul 22, 2020 3.010 3.200 2.970 3.070 4,281,090 -0.02(-0.65%)
Jul 21, 2020 3.010 3.400 2.900 3.090 11,935,114 -0.06(-1.90%)
Jul 20, 2020 2.940 3.180 2.830 3.150 7,523,905 +0.36(+12.90%)
Jul 17, 2020 2.890 2.898 2.740 2.790 7,921,700 -0.11(-3.79%)
Jul 16, 2020 2.770 2.990 2.670 2.900 5,368,300 -0.01(-0.34%)
Jul 15, 2020 2.890 2.980 2.540 2.910 12,984,080 +0.07(+2.46%)
Jul 14, 2020 3.310 3.340 2.760 2.840 13,798,440 -0.64(-18.39%)
Jul 13, 2020 3.730 3.740 3.260 3.480 7,660,502 -0.32(-8.42%)
Jul 10, 2020 3.730 3.940 3.610 3.800 8,288,400 +0.01(+0.26%)
Jul 09, 2020 3.810 3.830 3.680 3.790 4,562,478 -0.19(-4.77%)
Jul 08, 2020 3.770 4.270 3.610 3.980 13,543,842 +0.15(+3.92%)
Jul 07, 2020 3.840 3.950 3.760 3.830 4,732,880 +0.11(+2.96%)
Jul 06, 2020 4.000 4.000 3.660 3.720 8,588,178 -0.30(-7.46%)
Jul 02, 2020 4.000 4.135 3.910 4.020 6,365,400 -0.09(-2.19%)
Jul 01, 2020 4.070 4.180 3.820 4.110 6,059,440 -0.08(-1.91%)
Jun 30, 2020 4.490 4.670 4.170 4.190 8,817,442 -0.11(-2.56%)
Jun 29, 2020 4.230 4.700 4.030 4.300 10,422,338 +0.19(+4.62%)
Jun 26, 2020 4.500 4.540 4.000 4.110 9,775,900 -0.71(-14.73%)
Jun 25, 2020 4.750 4.850 4.560 4.820 6,350,307 -0.04(-0.82%)
Jun 24, 2020 5.080 5.100 4.700 4.860 7,497,378 -0.10(-2.02%)
Jun 23, 2020 5.140 5.140 4.920 4.960 6,115,166 -0.20(-3.88%)
Jun 22, 2020 4.950 5.490 4.780 5.160 14,031,404 +0.28(+5.74%)
Jun 19, 2020 4.910 5.070 4.700 4.880 10,586,800 -0.15(-2.98%)
Jun 18, 2020 4.740 5.250 4.550 5.030 12,219,254 +0.21(+4.36%)
Jun 17, 2020 4.650 4.980 4.580 4.820 14,308,179 -0.53(-9.91%)
Jun 16, 2020 5.550 5.600 5.200 5.350 6,689,055 -0.15(-2.73%)
Jun 15, 2020 5.060 5.540 4.900 5.500 7,835,954 -0.10(-1.79%)
Jun 12, 2020 5.300 5.740 4.680 5.600 19,438,000 +1.42(+33.97%)
Jun 11, 2020 4.860 4.970 4.000 4.180 12,402,201 +2.51(+150.30%)
Jun 10, 2020 1.650 1.980 1.520 1.670 65,847,388 -0.41(-19.71%)
Jun 09, 2020 1.990 2.170 1.970 2.080 26,726,150 -0.16(-7.14%)
Jun 08, 2020 2.090 2.300 1.900 2.240 62,263,676 -0.13(-5.49%)
Jun 05, 2020 2.920 2.940 2.010 2.370 190,776,400 +0.47(+24.74%)
Jun 04, 2020 1.630 2.200 1.410 1.900 235,803,552 +0.82(+75.93%)
Jun 03, 2020 0.9200 1.140 0.8800 1.080 77,642,592 +0.18(+20.00%)
Jun 02, 2020 0.8600 0.9300 0.8200 0.9000 51,869,704 +0.08(+9.09%)
Jun 01, 2020 0.8275 0.8495 0.7900 0.8250 19,971,642 -0.01(-0.60%)
May 29, 2020 0.7800 0.8480 0.7500 0.8300 21,398,898 -0.01(-0.95%)
May 28, 2020 0.9100 0.9480 0.7501 0.8380 61,249,452 -0.01(-1.41%)
May 27, 2020 0.9100 0.9100 0.8000 0.8500 35,574,360 -0.08(-8.88%)
May 26, 2020 0.9850 1.040 0.9000 0.9328 78,077,344 +0.05(+6.00%)
May 22, 2020 1.030 1.160 0.7302 0.8800 352,612,288 +0.36(+70.21%)
May 21, 2020 0.5160 0.5700 0.4960 0.5170 36,972,480 +0.04(+7.71%)
May 20, 2020 0.4400 0.4800 0.4200 0.4800 14,919,345 +0.04(+10.34%)
May 19, 2020 0.4600 0.4677 0.4300 0.4350 8,560,636 -0.04(-8.17%)
May 18, 2020 0.4430 0.4794 0.4400 0.4737 21,055,348 +0.05(+11.93%)
May 15, 2020 0.4300 0.4300 0.4000 0.4232 6,565,900 -0.01(-1.95%)
May 14, 2020 0.3930 0.4570 0.3751 0.4316 15,835,828 +0.02(+5.27%)
May 13, 2020 0.4130 0.4398 0.3801 0.4100 13,489,005 -0.02(-3.53%)
May 12, 2020 0.4500 0.4500 0.4211 0.4250 9,820,316 -0.03(-5.56%)
May 11, 2020 0.4689 0.4780 0.4400 0.4500 10,690,655 -0.02(-4.05%)
May 08, 2020 0.4250 0.5130 0.4175 0.4690 25,228,702 +0.03(+6.88%)
May 07, 2020 0.4710 0.4724 0.4105 0.4388 13,817,048 -0.04(-8.58%)
May 06, 2020 0.4900 0.4950 0.4650 0.4800 9,034,477 -0.02(-4.00%)
May 05, 2020 0.5000 0.5200 0.4800 0.5000 10,993,817 -0.02(-3.66%)
May 04, 2020 0.5350 0.5350 0.5011 0.5190 11,723,712 +0.02(+3.80%)
May 01, 2020 0.5000 0.5183 0.4800 0.5000 9,926,500 +0.02(+3.09%)
Apr 30, 2020 0.4969 0.5200 0.4600 0.4850 15,872,331 -0.04(-6.73%)
Apr 29, 2020 0.5100 0.5300 0.5000 0.5200 15,149,320 -0.03(-5.45%)
Apr 28, 2020 0.5500 0.5800 0.4600 0.5500 21,511,732 -0.02(-3.51%)
Apr 27, 2020 0.5900 0.6000 0.5400 0.5700 24,953,820 +0.05(+9.62%)
Apr 24, 2020 0.4300 0.5500 0.4300 0.5200 31,889,300 +0.04(+8.33%)
Apr 23, 2020 0.4870 0.5002 0.4100 0.4800 34,341,280 -0.07(-13.12%)
Apr 22, 2020 0.6000 0.6200 0.4300 0.5525 32,545,804 -0.04(-6.36%)
Apr 21, 2020 0.6405 0.6700 0.5615 0.5900 66,609,144 +0.08(+15.69%)
Apr 20, 2020 0.4299 0.5400 0.4215 0.5100 90,952,392 +0.10(+24.39%)
Apr 17, 2020 0.4280 0.4350 0.3805 0.4100 29,131,700 +0.02(+5.16%)
Apr 16, 2020 0.4200 0.4441 0.3700 0.3899 44,275,636 +0.03(+9.83%)
Apr 15, 2020 0.3452 0.3675 0.3215 0.3550 17,354,048 -0.01(-2.74%)
Apr 14, 2020 0.3970 0.4000 0.3211 0.3650 61,308,312 +0.02(+4.29%)
Apr 13, 2020 0.2500 0.3500 0.2300 0.3500 71,897,480 +0.11(+45.23%)
Apr 09, 2020 0.2433 0.2488 0.2300 0.2410 14,834,700 -0.01(-3.60%)
Apr 08, 2020 0.2300 0.2600 0.2300 0.2500 17,414,468 +0.00(+0.04%)
Apr 07, 2020 0.2700 0.2700 0.2310 0.2499 25,492,112 -0.01(-3.88%)
Apr 06, 2020 0.3400 0.4000 0.2200 0.2600 146,731,536 +0.04(+19.27%)
Apr 03, 2020 0.2130 0.2692 0.2000 0.2180 85,074,808 +0.05(+31.33%)
Apr 02, 2020 0.1779 0.1800 0.1600 0.1660 5,167,645 -0.01(-2.92%)
Apr 01, 2020 0.1988 0.2000 0.1700 0.1710 6,537,143 -0.02(-10.00%)
Mar 31, 2020 0.2200 0.2200 0.1800 0.1900 10,621,797 -0.04(-18.42%)
Mar 30, 2020 0.2511 0.2550 0.2050 0.2329 21,531,780 +0.01(+3.93%)
Mar 27, 2020 0.2700 0.3050 0.1800 0.2241 26,284,000 -0.01(-2.57%)
Mar 26, 2020 0.2200 0.2600 0.2100 0.2300 23,434,052 -0.09(-27.92%)
Mar 25, 2020 0.4000 0.4700 0.2800 0.3191 77,465,944 +0.18(+127.12%)
Mar 24, 2020 0.1488 0.1550 0.1223 0.1405 3,365,599 +0.00(+0.93%)
Mar 23, 2020 0.1645 0.1680 0.1010 0.1392 6,266,730 -0.02(-13.00%)
Mar 20, 2020 0.2200 0.2200 0.1450 0.1600 12,722,300 +0.04(+33.33%)
Mar 19, 2020 0.1700 0.3100 0.0500 0.1200 9,945,148 -0.05(-30.96%)
Mar 18, 2020 0.2100 0.2100 0.1600 0.1738 197,017 -0.04(-17.24%)
Mar 17, 2020 0.1900 0.2200 0.1400 0.2100 476,565 +0.03(+16.67%)
Mar 16, 2020 0.2000 0.2050 0.1500 0.1800 221,113 -0.04(-17.81%)
Mar 13, 2020 0.2300 0.2300 0.1901 0.2190 221,000 +0.03(+15.26%)
Mar 12, 2020 0.2600 0.2600 0.1700 0.1900 553,557 -0.07(-26.92%)
Mar 11, 2020 0.3000 0.3000 0.2600 0.2600 302,841 -0.02(-5.45%)
Mar 10, 2020 0.2711 0.2900 0.2600 0.2750 837,409 +0.01(+2.42%)
Mar 09, 2020 0.3000 0.3501 0.2600 0.2685 499,417 -0.10(-27.43%)
Mar 06, 2020 0.6200 0.6200 0.3602 0.3700 1,898,500 -0.28(-43.09%)
Mar 05, 2020 0.6221 0.6999 0.6208 0.6502 36,065 -0.03(-4.38%)
Mar 04, 2020 0.7000 0.7298 0.6432 0.6800 76,104 -0.02(-2.86%)
Mar 03, 2020 0.7250 0.7575 0.6800 0.7000 17,923 -0.00(-0.16%)
Mar 02, 2020 0.8700 0.8700 0.7000 0.7011 57,050 -0.06(-8.40%)
Feb 28, 2020 0.6900 0.8600 0.6000 0.7654 132,100 +0.08(+10.93%)
Feb 27, 2020 0.8000 0.8000 0.6900 0.6900 71,556 -0.10(-12.66%)
Feb 26, 2020 0.8900 0.8900 0.7600 0.7900 51,998 -0.10(-10.79%)
Feb 25, 2020 1.020 1.020 0.8856 0.8856 39,453 -0.11(-11.44%)
Feb 24, 2020 1.030 1.060 0.9800 1.000 46,272 -0.06(-5.66%)
Feb 21, 2020 1.050 1.160 1.040 1.060 116,300 -0.01(-0.94%)
Feb 20, 2020 1.180 1.180 1.060 1.070 82,048 -0.11(-9.31%)
Feb 19, 2020 1.010 1.240 1.010 1.180 220,356 +0.15(+14.56%)
Feb 18, 2020 1.060 1.060 1.000 1.030 38,446 +0.00(+0.00%)
Feb 14, 2020 1.040 1.040 1.000 1.030 27,000 +0.01(+0.98%)
Feb 13, 2020 1.000 1.020 1.000 1.020 31,152 +0.02(+2.00%)
Feb 12, 2020 0.9810 1.030 0.9810 1.000 21,226 -0.02(-1.96%)
Feb 11, 2020 1.030 1.070 0.9801 1.020 44,330 -0.04(-3.77%)
Feb 10, 2020 1.090 1.090 0.9032 1.060 59,566 +0.02(+1.92%)
Feb 07, 2020 1.080 1.140 0.9500 1.040 101,900 -0.02(-1.89%)
Feb 06, 2020 0.9600 1.060 0.9500 1.060 205,637 +0.13(+13.98%)
Feb 05, 2020 0.8000 0.9800 0.8000 0.9300 205,118 +0.11(+13.41%)
Feb 04, 2020 0.7500 0.8200 0.7500 0.8200 51,930 +0.04(+5.32%)
Feb 03, 2020 0.8000 0.8500 0.7700 0.7786 30,138 +0.02(+2.43%)
Jan 31, 2020 0.8189 0.8201 0.7500 0.7601 32,400 -0.06(-7.32%)
Jan 30, 2020 0.8100 0.8300 0.7281 0.8201 44,445 +0.04(+4.59%)
Jan 29, 2020 0.8000 0.8199 0.7000 0.7841 33,713 -0.01(-0.70%)
Jan 28, 2020 0.7800 0.8049 0.7200 0.7896 24,728 +0.01(+1.60%)
Jan 27, 2020 0.7722 0.8300 0.6800 0.7772 63,754 +0.01(+0.94%)
Jan 24, 2020 0.7900 0.8170 0.7700 0.7700 32,100 -0.02(-2.89%)
Jan 23, 2020 0.7902 0.8400 0.7801 0.7929 44,234 +0.00(+0.37%)
Jan 22, 2020 0.8610 0.8610 0.7700 0.7900 71,008 -0.05(-5.93%)
Jan 21, 2020 0.8485 0.8485 0.7395 0.8398 179,973 +0.06(+7.64%)
Jan 17, 2020 0.6100 0.8700 0.6058 0.7802 727,600 +0.14(+21.91%)
Jan 16, 2020 0.5900 0.6400 0.5700 0.6400 334,944 +0.07(+12.28%)
Jan 15, 2020 0.5700 0.6000 0.5600 0.5700 113,861 -0.01(-1.72%)
Jan 14, 2020 0.6100 0.6290 0.5600 0.5800 166,612 -0.01(-1.68%)
Jan 13, 2020 0.6390 0.6390 0.5850 0.5899 39,892 -0.00(-0.82%)
Jan 10, 2020 0.6100 0.6180 0.5800 0.5948 45,800 -0.02(-3.74%)
Jan 09, 2020 0.6188 0.6188 0.5910 0.6179 28,775 +0.01(+1.96%)
Jan 08, 2020 0.5800 0.6150 0.5800 0.6060 85,794 +0.01(+1.00%)
Jan 07, 2020 0.6100 0.6200 0.5651 0.6000 67,659 -0.01(-1.64%)
Jan 06, 2020 0.6300 0.6332 0.6000 0.6100 39,884 +0.01(+1.01%)
Jan 03, 2020 0.6300 0.7082 0.5800 0.6039 442,600 -0.03(-4.14%)
Jan 02, 2020 0.6500 0.6800 0.6200 0.6300 267,002 -0.04(-6.65%)
Dec 31, 2019 0.6400 0.6900 0.6200 0.6749 85,300 +0.01(+1.58%)
Dec 30, 2019 0.6000 0.6700 0.6000 0.6644 119,618 +0.05(+8.92%)
Dec 27, 2019 0.6136 0.6201 0.5500 0.6100 45,600 -0.01(-1.61%)
Dec 26, 2019 0.6200 0.6500 0.5900 0.6200 50,201 +0.03(+5.08%)
Dec 24, 2019 0.5800 0.6200 0.5757 0.5900 29,700 -0.01(-1.67%)
Dec 23, 2019 0.6015 0.6380 0.5770 0.6000 122,138 -0.01(-1.56%)
Dec 20, 2019 0.6000 0.6500 0.6000 0.6095 114,300 -0.02(-3.25%)
Dec 19, 2019 0.5900 0.6495 0.5900 0.6300 59,084 +0.04(+6.78%)
Dec 18, 2019 0.5840 0.6201 0.5708 0.5900 74,659 +0.01(+1.27%)
Dec 17, 2019 0.5900 0.6180 0.5501 0.5826 223,337 -0.01(-1.59%)
Dec 16, 2019 0.5800 0.6302 0.5774 0.5920 102,235 +0.00(+0.17%)
Dec 13, 2019 0.5601 0.6251 0.5600 0.5910 132,200 +0.01(+1.90%)
Dec 12, 2019 0.5824 0.5990 0.5600 0.5800 138,497 -0.01(-1.69%)
Dec 11, 2019 0.5800 0.6000 0.5500 0.5900 80,085 +0.01(+1.72%)
Dec 10, 2019 0.6211 0.6330 0.5661 0.5800 211,659 -0.05(-8.21%)
Dec 09, 2019 0.7000 0.7099 0.6001 0.6319 211,681 -0.07(-9.74%)
Dec 06, 2019 0.7200 0.7200 0.7000 0.7001 70,500 -0.03(-3.95%)
Dec 05, 2019 0.7320 0.7699 0.7000 0.7289 223,737 +0.05(+7.35%)
Dec 04, 2019 0.6900 0.7000 0.6500 0.6790 94,551 -0.02(-2.99%)
Dec 03, 2019 0.6900 0.7195 0.6712 0.6999 82,184 +0.01(+1.77%)
Dec 02, 2019 0.7211 0.7549 0.6670 0.6877 136,700 -0.07(-9.38%)
Nov 29, 2019 0.7300 0.7600 0.6901 0.7589 138,900 +0.08(+11.50%)
Nov 27, 2019 0.6899 0.7362 0.6601 0.6806 462,800 +0.00(+0.18%)
Nov 26, 2019 0.7181 0.7488 0.6225 0.6794 205,393 -0.04(-5.64%)
Nov 25, 2019 0.7400 0.7500 0.7100 0.7200 120,012 -0.02(-2.72%)
Nov 22, 2019 0.7301 0.7796 0.7300 0.7401 164,200 +0.01(+1.38%)
Nov 21, 2019 0.8628 0.8726 0.6807 0.7300 341,334 -0.12(-14.12%)
Nov 20, 2019 0.9267 0.9600 0.8220 0.8500 128,210 -0.10(-10.53%)
Nov 19, 2019 0.9400 0.9500 0.9400 0.9500 22,041 -0.01(-1.05%)
Nov 18, 2019 0.9941 0.9941 0.9500 0.9601 61,912 -0.04(-3.67%)
Nov 15, 2019 1.040 1.050 0.9600 0.9967 170,700 -0.03(-3.23%)
Nov 14, 2019 0.9800 1.060 0.9800 1.030 55,254 +0.02(+1.98%)
Nov 13, 2019 1.050 1.050 0.9100 1.010 143,041 -0.03(-2.88%)
Nov 12, 2019 1.050 1.160 1.030 1.040 223,034 -0.06(-5.45%)
Nov 11, 2019 1.100 1.157 1.040 1.100 115,091 +0.01(+0.92%)
Nov 08, 2019 1.120 1.120 1.050 1.090 77,100 +0.00(+0.00%)
Nov 07, 2019 1.100 1.200 1.090 1.090 112,917 -0.01(-0.91%)
Nov 06, 2019 1.180 1.180 1.050 1.100 177,473 -0.10(-8.33%)
Nov 05, 2019 1.320 1.320 1.120 1.200 392,477 -0.02(-1.64%)
Nov 04, 2019 1.200 1.340 1.150 1.220 510,236 +0.00(+0.00%)
Nov 01, 2019 1.250 1.330 1.200 1.220 180,800 -0.02(-1.61%)
Oct 31, 2019 1.390 1.650 1.240 1.240 419,474 -0.03(-2.36%)
Oct 30, 2019 1.300 1.350 1.240 1.270 29,973 -0.03(-2.31%)
Oct 29, 2019 1.310 1.380 1.300 1.300 34,370 -0.02(-1.52%)
Oct 28, 2019 1.360 1.440 1.310 1.320 37,605 +0.01(+0.76%)
Oct 25, 2019 1.280 1.369 1.246 1.310 23,000 -0.01(-0.76%)
Oct 24, 2019 1.430 1.430 1.310 1.320 22,282 -0.09(-6.38%)
Oct 23, 2019 1.400 1.450 1.350 1.410 17,618 -0.04(-2.76%)
Oct 22, 2019 1.390 1.465 1.350 1.450 21,503 +0.02(+1.40%)
Oct 21, 2019 1.500 1.520 1.320 1.430 23,660 +0.00(+0.00%)
Oct 18, 2019 1.220 1.472 1.220 1.430 41,000 +0.20(+16.26%)
Oct 17, 2019 1.280 1.350 1.230 1.230 20,412 -0.08(-6.31%)
Oct 16, 2019 1.360 1.360 1.260 1.313 10,388 -0.01(-0.55%)
Oct 15, 2019 1.300 1.370 1.300 1.320 22,249 -0.02(-1.49%)
Oct 14, 2019 1.370 1.450 1.280 1.340 18,739 -0.11(-7.36%)
Oct 11, 2019 1.390 1.480 1.340 1.446 34,200 -0.00(-0.25%)
Oct 10, 2019 1.420 1.470 1.420 1.450 870 +0.08(+5.84%)
Oct 09, 2019 1.490 1.490 1.370 1.370 13,825 -0.04(-3.13%)
Oct 08, 2019 1.490 1.500 1.397 1.414 5,902 -0.08(-5.09%)
Oct 07, 2019 1.420 1.490 1.410 1.490 6,441 +0.09(+6.43%)
Oct 04, 2019 1.340 1.430 1.280 1.400 42,800 +0.04(+2.94%)
Oct 03, 2019 1.400 1.437 1.200 1.360 24,486 -0.07(-4.90%)
Oct 02, 2019 1.450 1.520 1.400 1.430 8,294 -0.09(-5.92%)
Oct 01, 2019 1.530 1.550 1.430 1.520 6,374 +0.08(+5.85%)
Sep 30, 2019 1.484 1.520 1.436 1.436 7,617 +0.02(+1.13%)
Sep 27, 2019 1.420 1.520 1.400 1.420 13,700 -0.09(-6.15%)
Sep 26, 2019 1.510 1.570 1.500 1.513 2,804 +0.00(+0.20%)
Sep 25, 2019 1.600 1.650 1.510 1.510 21,023 -0.19(-11.18%)
Sep 24, 2019 1.620 1.700 1.530 1.700 29,754 +0.03(+1.80%)
Sep 23, 2019 1.630 1.690 1.620 1.670 6,466 +0.05(+3.09%)
Sep 20, 2019 1.610 1.710 1.600 1.620 19,100 -0.02(-1.15%)
Sep 19, 2019 1.679 1.740 1.630 1.639 27,101 -0.01(-0.68%)
Sep 18, 2019 1.700 1.740 1.635 1.650 12,615 -0.06(-3.33%)
Sep 17, 2019 1.610 1.750 1.590 1.707 91,129 +0.11(+6.67%)
Sep 16, 2019 1.640 1.700 1.590 1.600 28,971 +0.01(+0.63%)
Sep 13, 2019 1.570 1.680 1.550 1.590 47,800 +0.06(+3.92%)
Sep 12, 2019 1.540 1.700 1.510 1.530 38,092 +0.03(+1.99%)
Sep 11, 2019 1.470 1.570 1.420 1.500 27,965 +0.01(+0.68%)
Sep 10, 2019 1.530 1.550 1.480 1.490 18,237 -0.07(-4.49%)
Sep 09, 2019 1.540 1.560 1.450 1.560 27,361 +0.08(+5.41%)
Sep 06, 2019 1.610 1.610 1.480 1.480 58,500 -0.07(-4.52%)
Sep 05, 2019 1.520 1.700 1.480 1.550 52,016 +0.04(+2.38%)
Sep 04, 2019 1.450 1.570 1.420 1.514 64,988 +0.11(+8.14%)
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.