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 (%)
Sep 30, 2019 4.840 4.900 4.730 4.760 920,648 -0.10(-2.06%)
Sep 27, 2019 4.950 5.000 4.840 4.860 489,100 -0.08(-1.62%)
Sep 26, 2019 5.020 5.080 4.890 4.940 508,786 -0.10(-2.08%)
Sep 25, 2019 4.930 5.050 4.870 5.045 907,821 +0.13(+2.75%)
Sep 24, 2019 5.260 5.330 4.910 4.910 882,181 -0.34(-6.48%)
Sep 23, 2019 5.160 5.290 5.150 5.250 448,447 +0.07(+1.35%)
Sep 20, 2019 5.260 5.360 5.170 5.180 911,800 -0.09(-1.71%)
Sep 19, 2019 5.430 5.436 5.270 5.270 569,908 -0.12(-2.23%)
Sep 18, 2019 5.460 5.510 5.360 5.390 541,252 -0.07(-1.28%)
Sep 17, 2019 5.530 5.540 5.370 5.460 447,381 -0.12(-2.15%)
Sep 16, 2019 5.540 5.670 5.500 5.580 512,037 +0.00(+0.00%)
Sep 13, 2019 5.560 5.650 5.440 5.580 697,500 +0.03(+0.54%)
Sep 12, 2019 5.410 5.820 5.380 5.550 1,041,424 +0.27(+5.11%)
Sep 11, 2019 5.080 5.340 5.040 5.280 845,835 +0.21(+4.14%)
Sep 10, 2019 4.890 5.190 4.890 5.070 727,003 +0.18(+3.68%)
Sep 09, 2019 4.730 5.070 4.730 4.890 906,536 +0.17(+3.60%)
Sep 06, 2019 4.560 4.820 4.550 4.720 666,500 +0.15(+3.28%)
Sep 05, 2019 4.530 4.630 4.375 4.570 1,363,984 +0.09(+2.01%)
Sep 04, 2019 4.580 4.580 4.480 4.480 473,202 -0.05(-1.10%)
Sep 03, 2019 4.580 4.580 4.495 4.530 608,129 -0.08(-1.74%)
Aug 30, 2019 4.630 4.675 4.500 4.610 548,900 -0.02(-0.43%)
Aug 29, 2019 4.630 4.690 4.580 4.630 595,226 +0.05(+1.09%)
Aug 28, 2019 4.450 4.680 4.420 4.580 1,436,766 +0.10(+2.23%)
Aug 27, 2019 4.760 4.800 4.440 4.480 1,405,163 -0.27(-5.68%)
Aug 26, 2019 4.800 4.820 4.710 4.750 774,189 +0.03(+0.64%)
Aug 23, 2019 4.830 4.890 4.620 4.720 1,052,700 -0.11(-2.28%)
Aug 22, 2019 5.310 5.440 4.770 4.830 1,845,671 +0.00(+0.00%)
Aug 21, 2019 4.910 4.960 4.770 4.830 872,526 -0.06(-1.23%)
Aug 20, 2019 4.910 4.970 4.790 4.890 560,730 -0.01(-0.20%)
Aug 19, 2019 5.150 5.210 4.885 4.900 884,789 -0.17(-3.35%)
Aug 16, 2019 5.020 5.130 4.990 5.070 782,800 +0.07(+1.40%)
Aug 15, 2019 5.120 5.120 4.950 5.000 760,960 -0.08(-1.57%)
Aug 14, 2019 5.120 5.140 4.990 5.080 1,415,325 -0.11(-2.12%)
Aug 13, 2019 5.260 5.380 5.160 5.190 931,059 -0.06(-1.14%)
Aug 12, 2019 5.110 5.520 5.065 5.250 2,553,517 +0.09(+1.74%)
Aug 09, 2019 5.350 5.360 5.155 5.160 755,800 -0.26(-4.80%)
Aug 08, 2019 5.280 5.445 5.205 5.420 801,877 +0.15(+2.85%)
Aug 07, 2019 5.210 5.390 5.110 5.270 1,214,053 -0.01(-0.19%)
Aug 06, 2019 5.400 5.500 5.090 5.280 2,162,595 +0.08(+1.54%)
Aug 05, 2019 5.450 5.450 5.010 5.200 1,209,666 -0.30(-5.45%)
Aug 02, 2019 5.840 5.865 5.470 5.500 1,307,300 -0.34(-5.82%)
Aug 01, 2019 6.270 6.270 5.670 5.840 3,129,893 -0.02(-0.34%)
Jul 31, 2019 7.500 7.600 5.650 5.860 6,628,240 -1.93(-24.78%)
Jul 30, 2019 7.970 7.979 7.760 7.790 1,357,078 -0.19(-2.38%)
Jul 29, 2019 8.100 8.160 7.950 7.980 408,670 -0.12(-1.48%)
Jul 26, 2019 8.030 8.151 7.960 8.100 1,069,000 +0.09(+1.12%)
Jul 25, 2019 8.030 8.050 7.900 8.010 402,894 +0.01(+0.12%)
Jul 24, 2019 7.810 8.010 7.780 8.000 761,643 +0.19(+2.43%)
Jul 23, 2019 7.760 7.820 7.660 7.810 1,198,835 +0.08(+1.03%)
Jul 22, 2019 7.810 7.940 7.610 7.730 1,201,336 -0.09(-1.15%)
Jul 19, 2019 7.790 7.865 7.760 7.820 575,500 -0.04(-0.51%)
Jul 18, 2019 7.910 7.975 7.750 7.860 931,540 -0.07(-0.88%)
Jul 17, 2019 7.880 7.960 7.840 7.930 551,668 +0.03(+0.38%)
Jul 16, 2019 8.000 8.050 7.880 7.900 923,794 -0.12(-1.50%)
Jul 15, 2019 8.090 8.190 7.980 8.020 900,443 -0.01(-0.12%)
Jul 12, 2019 8.040 8.210 8.005 8.030 561,700 -0.02(-0.25%)
Jul 11, 2019 8.140 8.190 8.020 8.050 636,732 -0.05(-0.62%)
Jul 10, 2019 8.000 8.130 7.950 8.100 747,755 +0.16(+2.02%)
Jul 09, 2019 7.820 7.960 7.710 7.940 1,029,602 +0.11(+1.40%)
Jul 08, 2019 7.840 8.000 7.810 7.830 894,500 -0.02(-0.25%)
Jul 05, 2019 7.400 8.440 7.380 7.850 3,896,700 +0.39(+5.23%)
Jul 03, 2019 7.390 7.480 7.320 7.460 218,000 +0.08(+1.08%)
Jul 02, 2019 7.220 7.390 7.120 7.380 730,276 +0.14(+1.93%)
Jul 01, 2019 7.320 7.400 7.210 7.240 350,636 -0.01(-0.14%)
Jun 28, 2019 7.180 7.300 7.170 7.250 1,348,600 +0.06(+0.83%)
Jun 27, 2019 7.120 7.220 6.990 7.190 507,528 +0.11(+1.55%)
Jun 26, 2019 7.180 7.280 7.020 7.080 798,162 -0.05(-0.70%)
Jun 25, 2019 7.190 7.270 7.130 7.130 581,528 -0.07(-0.97%)
Jun 24, 2019 7.150 7.330 7.130 7.200 404,641 -0.01(-0.14%)
Jun 21, 2019 7.160 7.240 7.110 7.210 745,900 +0.00(+0.00%)
Jun 20, 2019 7.380 7.460 7.180 7.210 536,474 -0.12(-1.64%)
Jun 19, 2019 7.280 7.340 7.180 7.330 1,025,053 +0.04(+0.55%)
Jun 18, 2019 7.120 7.325 7.120 7.290 473,807 +0.18(+2.53%)
Jun 17, 2019 7.070 7.140 7.040 7.110 217,085 +0.03(+0.42%)
Jun 14, 2019 7.210 7.295 7.030 7.080 585,100 -0.13(-1.80%)
Jun 13, 2019 6.970 7.210 6.920 7.210 653,699 +0.26(+3.74%)
Jun 12, 2019 6.840 7.010 6.840 6.950 458,711 +0.09(+1.31%)
Jun 11, 2019 6.940 6.980 6.820 6.860 368,498 -0.04(-0.58%)
Jun 10, 2019 6.850 6.980 6.790 6.900 552,257 +0.07(+1.02%)
Jun 07, 2019 6.690 6.860 6.670 6.830 619,400 +0.17(+2.55%)
Jun 06, 2019 6.800 6.880 6.650 6.660 513,889 -0.15(-2.20%)
Jun 05, 2019 6.850 6.934 6.690 6.810 416,909 -0.02(-0.29%)
Jun 04, 2019 6.740 6.830 6.620 6.830 371,201 +0.15(+2.25%)
Jun 03, 2019 6.650 6.700 6.530 6.680 646,353 +0.00(+0.00%)
May 31, 2019 6.990 6.990 6.660 6.680 617,000 -0.35(-4.98%)
May 30, 2019 6.970 7.040 6.930 7.030 285,738 +0.07(+1.01%)
May 29, 2019 6.830 7.010 6.710 6.960 681,182 +0.13(+1.90%)
May 28, 2019 6.920 6.940 6.820 6.830 236,724 -0.06(-0.87%)
May 24, 2019 6.900 6.940 6.825 6.890 308,700 +0.06(+0.88%)
May 23, 2019 7.050 7.060 6.791 6.830 506,991 -0.25(-3.53%)
May 22, 2019 7.110 7.170 7.080 7.080 221,989 -0.06(-0.84%)
May 21, 2019 7.130 7.240 7.110 7.140 220,449 +0.02(+0.28%)
May 20, 2019 7.150 7.170 7.075 7.120 302,897 -0.05(-0.70%)
May 17, 2019 7.110 7.240 7.110 7.170 336,200 -0.01(-0.14%)
May 16, 2019 7.290 7.330 7.150 7.180 503,682 -0.11(-1.51%)
May 15, 2019 7.170 7.360 7.140 7.290 485,024 +0.05(+0.69%)
May 14, 2019 7.220 7.390 7.210 7.240 553,503 +0.07(+0.98%)
May 13, 2019 7.310 7.340 7.100 7.170 530,715 -0.25(-3.37%)
May 10, 2019 7.480 7.510 7.310 7.420 770,000 -0.07(-0.93%)
May 09, 2019 7.600 7.600 7.440 7.490 751,311 -0.19(-2.47%)
May 08, 2019 7.580 7.760 7.570 7.680 583,110 +0.06(+0.79%)
May 07, 2019 7.740 7.790 7.500 7.620 740,110 -0.17(-2.18%)
May 06, 2019 7.650 7.910 7.638 7.790 990,935 +0.04(+0.52%)
May 03, 2019 7.770 7.900 7.670 7.750 1,092,000 +0.00(+0.00%)
May 02, 2019 7.640 7.880 7.630 7.750 1,265,942 +0.16(+2.11%)
May 01, 2019 7.250 7.850 7.150 7.590 1,696,052 +0.35(+4.83%)
Apr 30, 2019 7.600 7.600 7.140 7.240 1,368,373 -0.32(-4.23%)
Apr 29, 2019 7.680 7.800 7.550 7.560 479,579 -0.08(-1.05%)
Apr 26, 2019 7.640 7.715 7.573 7.640 1,638,000 +0.02(+0.26%)
Apr 25, 2019 7.730 7.730 7.550 7.620 474,689 -0.07(-0.91%)
Apr 24, 2019 7.500 7.735 7.470 7.690 937,082 +0.17(+2.26%)
Apr 23, 2019 7.320 7.610 7.270 7.520 1,877,495 +0.21(+2.87%)
Apr 22, 2019 7.310 7.335 7.190 7.310 407,002 -0.02(-0.27%)
Apr 18, 2019 7.290 7.420 7.230 7.330 881,100 +0.03(+0.41%)
Apr 17, 2019 7.180 7.430 7.140 7.300 847,623 +0.16(+2.24%)
Apr 16, 2019 7.060 7.170 6.980 7.140 481,894 +0.11(+1.56%)
Apr 15, 2019 7.050 7.140 6.980 7.030 560,891 -0.02(-0.28%)
Apr 12, 2019 6.750 7.220 6.740 7.050 1,174,800 +0.35(+5.22%)
Apr 11, 2019 6.630 6.800 6.530 6.700 880,267 +0.14(+2.13%)
Apr 10, 2019 6.480 6.600 6.460 6.560 629,107 +0.10(+1.55%)
Apr 09, 2019 6.570 6.610 6.380 6.460 1,050,022 -0.09(-1.37%)
Apr 08, 2019 6.540 6.600 6.190 6.550 2,888,013 -0.17(-2.53%)
Apr 05, 2019 6.710 6.780 6.670 6.720 534,500 +0.04(+0.60%)
Apr 04, 2019 6.610 6.720 6.570 6.680 227,916 +0.08(+1.21%)
Apr 03, 2019 6.620 6.720 6.540 6.600 277,962 +0.02(+0.30%)
Apr 02, 2019 6.660 6.730 6.420 6.580 481,495 -0.07(-1.05%)
Apr 01, 2019 6.850 6.850 6.630 6.650 320,828 -0.13(-1.92%)
Mar 29, 2019 6.790 6.820 6.680 6.780 329,200 +0.03(+0.44%)
Mar 28, 2019 6.680 6.870 6.620 6.750 316,900 +0.07(+1.05%)
Mar 27, 2019 6.610 6.725 6.535 6.680 377,384 +0.07(+1.06%)
Mar 26, 2019 6.650 6.680 6.510 6.610 363,042 +0.02(+0.30%)
Mar 25, 2019 6.640 6.660 6.500 6.590 326,036 -0.04(-0.60%)
Mar 22, 2019 6.900 7.010 6.520 6.630 551,500 -0.28(-4.05%)
Mar 21, 2019 6.920 7.120 6.860 6.910 322,213 -0.05(-0.72%)
Mar 20, 2019 6.820 7.090 6.820 6.960 600,914 +0.16(+2.35%)
Mar 19, 2019 6.830 6.900 6.750 6.800 506,275 -0.01(-0.15%)
Mar 18, 2019 6.750 6.910 6.740 6.810 511,385 +0.07(+1.04%)
Mar 15, 2019 6.800 6.820 6.700 6.740 1,033,700 -0.06(-0.88%)
Mar 14, 2019 6.920 7.010 6.800 6.800 439,269 -0.12(-1.73%)
Mar 13, 2019 6.960 7.070 6.920 6.920 381,863 -0.04(-0.57%)
Mar 12, 2019 7.020 7.100 6.880 6.960 361,659 -0.05(-0.71%)
Mar 11, 2019 6.980 7.080 6.800 7.010 971,088 +0.02(+0.29%)
Mar 08, 2019 7.110 7.170 6.940 6.990 624,900 -0.16(-2.24%)
Mar 07, 2019 7.280 7.380 7.080 7.150 923,213 -0.13(-1.79%)
Mar 06, 2019 7.500 7.540 7.260 7.280 562,280 -0.20(-2.67%)
Mar 05, 2019 7.530 7.680 7.470 7.480 603,643 -0.05(-0.66%)
Mar 04, 2019 7.300 7.530 7.090 7.530 1,081,249 +0.28(+3.86%)
Mar 01, 2019 7.210 7.430 7.000 7.250 1,889,800 +0.20(+2.84%)
Feb 28, 2019 8.000 8.000 6.890 7.050 5,202,083 -2.00(-22.10%)
Feb 27, 2019 9.000 9.110 8.900 9.050 789,162 +0.05(+0.56%)
Feb 26, 2019 8.930 9.040 8.690 9.000 630,178 +0.11(+1.24%)
Feb 25, 2019 9.240 9.265 8.890 8.890 497,757 -0.30(-3.26%)
Feb 22, 2019 9.290 9.290 9.100 9.190 529,200 -0.06(-0.65%)
Feb 21, 2019 9.290 9.310 9.140 9.250 451,439 -0.07(-0.75%)
Feb 20, 2019 9.260 9.350 9.110 9.320 327,620 +0.07(+0.76%)
Feb 19, 2019 9.150 9.310 9.050 9.250 399,336 +0.08(+0.87%)
Feb 15, 2019 8.910 9.220 8.840 9.170 336,300 +0.32(+3.62%)
Feb 14, 2019 8.800 8.935 8.730 8.850 484,025 +0.01(+0.11%)
Feb 13, 2019 8.710 8.890 8.685 8.840 302,918 +0.13(+1.49%)
Feb 12, 2019 8.520 8.715 8.470 8.710 352,942 +0.24(+2.83%)
Feb 11, 2019 8.520 8.570 8.420 8.470 177,571 -0.05(-0.59%)
Feb 08, 2019 8.370 8.545 8.250 8.520 252,200 +0.12(+1.43%)
Feb 07, 2019 8.390 8.460 8.280 8.400 137,354 -0.05(-0.59%)
Feb 06, 2019 8.350 8.460 8.280 8.450 188,332 +0.10(+1.20%)
Feb 05, 2019 8.320 8.440 8.250 8.350 181,872 +0.03(+0.36%)
Feb 04, 2019 8.280 8.330 8.200 8.320 192,938 +0.07(+0.85%)
Feb 01, 2019 8.180 8.320 8.150 8.250 325,900 +0.11(+1.35%)
Jan 31, 2019 8.070 8.230 8.070 8.140 309,466 +0.08(+0.99%)
Jan 30, 2019 8.090 8.105 7.860 8.060 705,826 +0.00(+0.00%)
Jan 29, 2019 8.250 8.250 8.040 8.060 311,990 -0.18(-2.18%)
Jan 28, 2019 8.150 8.300 8.070 8.240 226,007 +0.01(+0.12%)
Jan 25, 2019 8.100 8.320 8.100 8.230 311,800 +0.13(+1.60%)
Jan 24, 2019 8.070 8.100 7.910 8.100 275,012 +0.03(+0.37%)
Jan 23, 2019 8.140 8.281 8.010 8.070 507,658 -0.06(-0.74%)
Jan 22, 2019 8.450 8.490 8.000 8.130 304,159 -0.37(-4.35%)
Jan 18, 2019 8.490 8.510 8.390 8.500 451,600 +0.04(+0.47%)
Jan 17, 2019 8.480 8.590 8.440 8.460 234,590 -0.04(-0.47%)
Jan 16, 2019 8.490 8.610 8.470 8.500 319,192 +0.00(+0.00%)
Jan 15, 2019 8.620 8.670 8.440 8.500 394,903 -0.11(-1.28%)
Jan 14, 2019 8.700 8.780 8.490 8.610 270,812 -0.14(-1.60%)
Jan 11, 2019 8.740 8.850 8.580 8.750 555,800 -0.05(-0.57%)
Jan 10, 2019 8.710 8.870 8.600 8.800 196,952 +0.06(+0.69%)
Jan 09, 2019 8.740 8.820 8.590 8.740 379,484 +0.01(+0.11%)
Jan 08, 2019 8.730 8.880 8.670 8.730 319,570 +0.07(+0.81%)
Jan 07, 2019 8.530 8.810 8.490 8.660 359,849 +0.13(+1.52%)
Jan 04, 2019 8.420 8.740 8.420 8.530 328,200 +0.24(+2.90%)
Jan 03, 2019 8.460 8.720 8.280 8.290 687,693 -0.22(-2.59%)
Jan 02, 2019 8.160 8.530 8.110 8.510 270,780 +0.25(+3.03%)
Dec 31, 2018 8.290 8.320 8.085 8.260 465,500 +0.04(+0.49%)
Dec 28, 2018 8.180 8.420 7.980 8.220 285,700 +0.05(+0.61%)
Dec 27, 2018 8.050 8.620 7.880 8.170 328,667 +0.01(+0.12%)
Dec 26, 2018 7.680 8.170 7.620 8.160 458,370 +0.49(+6.39%)
Dec 24, 2018 7.770 7.890 7.620 7.670 219,000 -0.21(-2.66%)
Dec 21, 2018 8.130 8.310 7.710 7.880 955,500 -0.23(-2.84%)
Dec 20, 2018 8.310 8.410 7.940 8.110 594,580 -0.25(-2.99%)
Dec 19, 2018 8.280 8.545 8.240 8.360 587,689 +0.03(+0.36%)
Dec 18, 2018 8.130 8.370 8.030 8.330 379,287 +0.25(+3.09%)
Dec 17, 2018 8.590 8.640 8.030 8.080 456,346 -0.50(-5.83%)
Dec 14, 2018 8.740 8.780 8.540 8.580 659,100 -0.20(-2.28%)
Dec 13, 2018 9.070 9.330 8.760 8.780 401,190 -0.27(-2.98%)
Dec 12, 2018 9.130 9.790 9.020 9.050 362,008 +0.00(+0.00%)
Dec 11, 2018 9.220 9.280 8.960 9.050 483,386 -0.04(-0.44%)
Dec 10, 2018 9.070 9.190 8.860 9.090 280,479 +0.01(+0.11%)
Dec 07, 2018 9.250 9.430 8.980 9.080 414,200 -0.18(-1.94%)
Dec 06, 2018 9.410 9.500 9.180 9.260 463,398 -0.25(-2.63%)
Dec 04, 2018 9.830 9.930 9.460 9.510 646,600 -0.37(-3.74%)
Dec 03, 2018 9.580 9.890 9.490 9.880 430,053 +0.40(+4.22%)
Nov 30, 2018 9.560 9.680 9.430 9.480 1,441,100 -0.09(-0.94%)
Nov 29, 2018 9.710 9.760 9.530 9.570 210,350 -0.21(-2.15%)
Nov 28, 2018 9.630 9.830 9.360 9.780 358,264 +0.23(+2.41%)
Nov 27, 2018 9.620 9.820 9.540 9.550 418,751 -0.11(-1.14%)
Nov 26, 2018 9.560 9.675 9.420 9.660 570,488 +0.21(+2.22%)
Nov 23, 2018 9.190 9.550 9.070 9.450 164,700 +0.20(+2.16%)
Nov 21, 2018 9.250 9.250 9.250 0 +0.14(+1.54%)
Nov 20, 2018 8.940 9.155 8.740 9.110 496,125 +0.08(+0.89%)
Nov 19, 2018 9.320 9.410 9.020 9.030 499,579 -0.29(-3.11%)
Nov 16, 2018 9.430 9.500 9.270 9.320 737,200 -0.25(-2.66%)
Nov 15, 2018 9.310 9.580 9.250 9.575 798,503 +0.22(+2.41%)
Nov 14, 2018 9.490 9.575 9.230 9.350 585,161 -0.04(-0.43%)
Nov 13, 2018 9.620 9.720 9.200 9.390 683,865 -0.17(-1.78%)
Nov 12, 2018 10.00 10.00 9.510 9.560 527,747 -0.48(-4.78%)
Nov 09, 2018 10.24 10.24 9.750 10.04 570,500 -0.26(-2.52%)
Nov 08, 2018 10.25 10.47 10.18 10.30 502,860 -0.04(-0.39%)
Nov 07, 2018 10.32 10.34 10.05 10.34 513,002 -0.01(-0.10%)
Nov 06, 2018 10.30 10.37 10.17 10.35 422,218 +0.07(+0.68%)
Nov 05, 2018 10.06 10.29 9.980 10.28 1,170,701 +0.21(+2.09%)
Nov 02, 2018 9.840 10.11 9.795 10.07 1,240,300 +0.33(+3.39%)
Nov 01, 2018 9.520 9.895 9.430 9.740 1,261,410 +0.21(+2.20%)
Oct 31, 2018 9.180 9.940 8.750 9.530 1,366,791 +0.85(+9.79%)
Oct 30, 2018 8.530 8.850 8.430 8.680 596,122 +0.15(+1.76%)
Oct 29, 2018 8.630 8.870 8.450 8.530 670,828 -0.01(-0.12%)
Oct 26, 2018 8.730 8.850 8.450 8.540 619,700 -0.26(-2.95%)
Oct 25, 2018 8.990 9.150 8.760 8.800 671,753 -0.15(-1.68%)
Oct 24, 2018 9.310 9.370 8.940 8.950 425,802 -0.38(-4.07%)
Oct 23, 2018 9.370 9.400 9.120 9.330 410,096 -0.12(-1.32%)
Oct 22, 2018 9.460 9.650 9.320 9.455 349,512 -0.02(-0.16%)
Oct 19, 2018 9.660 9.810 9.420 9.470 452,800 -0.20(-2.07%)
Oct 18, 2018 9.880 9.890 9.570 9.670 646,556 -0.21(-2.13%)
Oct 17, 2018 9.700 9.900 9.550 9.880 463,576 +0.17(+1.75%)
Oct 16, 2018 9.470 9.730 9.320 9.710 365,700 +0.29(+3.08%)
Oct 15, 2018 9.650 9.765 9.410 9.420 417,615 -0.24(-2.48%)
Oct 12, 2018 9.630 9.870 9.560 9.660 677,200 +0.09(+0.94%)
Oct 11, 2018 9.650 9.740 9.500 9.570 945,558 -0.10(-1.03%)
Oct 10, 2018 9.780 9.850 9.650 9.670 723,433 -0.10(-1.02%)
Oct 09, 2018 9.750 9.840 9.600 9.770 785,788 +0.02(+0.21%)
Oct 08, 2018 10.09 10.09 9.590 9.750 504,834 -0.35(-3.47%)
Oct 05, 2018 10.56 10.60 9.820 10.10 635,800 -0.42(-3.99%)
Oct 04, 2018 10.68 10.71 10.50 10.52 405,750 -0.20(-1.87%)
Oct 03, 2018 10.79 10.80 10.53 10.72 565,370 +0.00(+0.00%)
Oct 02, 2018 10.85 10.95 10.71 10.72 458,265 -0.16(-1.47%)
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.