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, 2020 3.540 3.630 3.390 3.400 502,856 -0.14(-3.95%)
Sep 29, 2020 3.550 3.560 3.405 3.540 348,547 -0.01(-0.28%)
Sep 28, 2020 3.460 3.600 3.460 3.550 204,957 +0.13(+3.80%)
Sep 25, 2020 3.440 3.540 3.345 3.420 234,200 -0.06(-1.72%)
Sep 24, 2020 3.440 3.560 3.320 3.480 397,084 +0.04(+1.16%)
Sep 23, 2020 3.590 3.590 3.430 3.440 416,646 -0.13(-3.64%)
Sep 22, 2020 3.630 3.660 3.540 3.570 268,119 -0.04(-1.11%)
Sep 21, 2020 3.700 3.770 3.550 3.610 522,032 -0.20(-5.25%)
Sep 18, 2020 3.800 3.930 3.680 3.810 818,000 +0.05(+1.33%)
Sep 17, 2020 3.650 3.770 3.640 3.760 365,264 +0.10(+2.73%)
Sep 16, 2020 3.680 3.730 3.650 3.660 230,116 -0.02(-0.54%)
Sep 15, 2020 3.670 3.730 3.640 3.680 339,687 +0.02(+0.55%)
Sep 14, 2020 3.700 3.740 3.650 3.660 400,265 -0.02(-0.54%)
Sep 11, 2020 3.850 3.870 3.680 3.680 514,200 -0.17(-4.42%)
Sep 10, 2020 3.900 3.970 3.840 3.850 335,199 -0.02(-0.52%)
Sep 09, 2020 3.950 3.950 3.795 3.870 365,074 +0.02(+0.52%)
Sep 08, 2020 3.750 3.950 3.670 3.850 362,286 -0.01(-0.26%)
Sep 04, 2020 3.900 3.950 3.705 3.860 374,100 -0.06(-1.53%)
Sep 03, 2020 4.080 4.140 3.900 3.920 299,074 -0.21(-5.08%)
Sep 02, 2020 4.100 4.150 3.990 4.130 350,437 +0.03(+0.73%)
Sep 01, 2020 3.990 4.110 3.960 4.100 320,273 +0.09(+2.24%)
Aug 31, 2020 4.120 4.150 4.010 4.010 265,455 -0.14(-3.37%)
Aug 28, 2020 4.010 4.160 3.980 4.150 326,900 +0.27(+6.96%)
Aug 27, 2020 4.030 4.070 3.930 3.880 666,832 -0.15(-3.72%)
Aug 26, 2020 4.020 4.040 3.960 4.030 418,817 +0.00(+0.00%)
Aug 25, 2020 4.100 4.110 3.880 4.030 546,253 -0.04(-0.98%)
Aug 24, 2020 4.120 4.137 3.990 4.070 393,466 +0.00(+0.00%)
Aug 21, 2020 4.090 4.100 3.970 4.070 442,200 -0.04(-0.97%)
Aug 20, 2020 4.060 4.170 4.000 4.110 295,214 -0.01(-0.24%)
Aug 19, 2020 4.070 4.230 4.045 4.120 321,568 +0.06(+1.48%)
Aug 18, 2020 4.160 4.160 4.050 4.060 443,969 -0.11(-2.64%)
Aug 17, 2020 4.360 4.380 4.150 4.170 350,453 -0.19(-4.36%)
Aug 14, 2020 4.280 4.360 4.250 4.360 234,900 +0.03(+0.69%)
Aug 13, 2020 4.170 4.360 4.130 4.330 345,789 +0.15(+3.59%)
Aug 12, 2020 4.370 4.454 4.150 4.180 794,935 -0.15(-3.46%)
Aug 11, 2020 4.470 4.660 4.290 4.330 734,368 -0.06(-1.37%)
Aug 10, 2020 4.180 4.460 4.180 4.390 614,907 +0.24(+5.78%)
Aug 07, 2020 4.000 4.195 4.000 4.150 434,900 +0.14(+3.49%)
Aug 06, 2020 4.160 4.170 3.910 4.010 548,930 -0.17(-4.07%)
Aug 05, 2020 4.170 4.270 4.050 4.180 499,220 +0.03(+0.72%)
Aug 04, 2020 4.090 4.220 4.080 4.150 547,682 +0.05(+1.22%)
Aug 03, 2020 4.150 4.220 4.090 4.100 563,820 -0.11(-2.61%)
Jul 31, 2020 4.490 4.575 4.030 4.210 864,100 -0.33(-7.27%)
Jul 30, 2020 4.090 4.590 3.870 4.540 1,597,750 +0.58(+14.65%)
Jul 29, 2020 4.050 4.110 3.950 3.960 622,786 +0.04(+1.02%)
Jul 28, 2020 3.840 4.100 3.820 3.920 607,824 +0.08(+2.08%)
Jul 27, 2020 3.770 3.870 3.680 3.840 549,369 +0.03(+0.79%)
Jul 24, 2020 3.610 3.930 3.610 3.810 740,500 +0.11(+2.97%)
Jul 23, 2020 3.750 3.770 3.660 3.700 239,213 -0.09(-2.37%)
Jul 22, 2020 3.820 3.860 3.705 3.790 304,541 -0.05(-1.30%)
Jul 21, 2020 3.830 3.930 3.760 3.840 572,658 +0.09(+2.40%)
Jul 20, 2020 3.770 3.850 3.700 3.750 404,458 -0.07(-1.83%)
Jul 17, 2020 3.670 3.900 3.650 3.820 509,300 +0.13(+3.52%)
Jul 16, 2020 3.710 3.800 3.650 3.690 311,659 -0.13(-3.40%)
Jul 15, 2020 3.700 3.850 3.700 3.820 640,229 +0.16(+4.37%)
Jul 14, 2020 3.570 3.710 3.560 3.660 890,201 +0.07(+1.95%)
Jul 13, 2020 3.720 3.730 3.570 3.590 506,030 -0.09(-2.45%)
Jul 10, 2020 3.560 3.690 3.510 3.680 385,800 +0.11(+3.08%)
Jul 09, 2020 3.740 3.740 3.530 3.570 536,592 -0.14(-3.77%)
Jul 08, 2020 3.570 3.730 3.520 3.710 703,505 +0.13(+3.63%)
Jul 07, 2020 3.740 3.770 3.580 3.580 484,174 -0.22(-5.79%)
Jul 06, 2020 3.880 3.960 3.720 3.800 523,784 -0.01(-0.26%)
Jul 02, 2020 3.910 3.932 3.670 3.810 576,100 +0.00(+0.00%)
Jul 01, 2020 3.850 4.000 3.730 3.810 450,095 -0.04(-1.04%)
Jun 30, 2020 3.730 3.870 3.640 3.850 488,021 +0.09(+2.39%)
Jun 29, 2020 3.690 3.890 3.650 3.760 505,647 +0.11(+3.01%)
Jun 26, 2020 3.710 3.780 3.535 3.650 2,077,500 -0.11(-2.93%)
Jun 25, 2020 3.650 3.780 3.610 3.760 610,862 +0.06(+1.62%)
Jun 24, 2020 3.800 3.870 3.570 3.700 949,330 -0.15(-3.90%)
Jun 23, 2020 3.940 3.940 3.850 3.850 436,334 -0.02(-0.52%)
Jun 22, 2020 3.800 3.890 3.620 3.870 537,660 +0.02(+0.52%)
Jun 19, 2020 4.050 4.080 3.830 3.850 2,041,000 -0.15(-3.75%)
Jun 18, 2020 3.750 4.010 3.670 4.000 668,532 +0.19(+4.99%)
Jun 17, 2020 4.000 4.040 3.800 3.810 832,850 -0.20(-4.99%)
Jun 16, 2020 4.000 4.070 3.850 4.010 655,227 +0.20(+5.25%)
Jun 15, 2020 3.730 3.830 3.480 3.810 884,622 +0.07(+1.87%)
Jun 12, 2020 3.900 3.930 3.645 3.740 800,500 +0.17(+4.76%)
Jun 11, 2020 3.780 3.880 3.500 3.570 1,301,490 -0.54(-13.14%)
Jun 10, 2020 4.350 4.390 4.040 4.110 1,153,133 -0.24(-5.52%)
Jun 09, 2020 4.370 4.430 4.090 4.350 1,387,010 +0.01(+0.23%)
Jun 08, 2020 4.470 4.620 4.200 4.340 4,000,179 +0.46(+11.86%)
Jun 05, 2020 3.490 4.140 3.450 3.880 2,037,500 +0.45(+13.12%)
Jun 04, 2020 3.290 3.600 3.240 3.430 584,548 +0.13(+3.94%)
Jun 03, 2020 3.100 3.320 3.050 3.300 636,667 +0.26(+8.55%)
Jun 02, 2020 3.060 3.180 3.000 3.040 842,366 +0.00(+0.00%)
Jun 01, 2020 2.870 3.100 2.860 3.040 1,089,548 +0.30(+10.95%)
May 29, 2020 3.140 3.170 2.675 2.740 1,917,700 -0.43(-13.56%)
May 28, 2020 3.370 3.410 3.063 3.170 897,951 -0.11(-3.35%)
May 27, 2020 3.100 3.310 3.040 3.280 647,870 +0.27(+8.97%)
May 26, 2020 3.050 3.130 3.000 3.010 648,831 +0.06(+2.03%)
May 22, 2020 2.950 2.960 2.840 2.950 176,800 +0.00(+0.00%)
May 21, 2020 2.840 2.990 2.810 2.950 462,214 +0.13(+4.61%)
May 20, 2020 2.780 2.940 2.770 2.820 478,566 +0.09(+3.30%)
May 19, 2020 2.800 2.880 2.710 2.730 1,046,594 -0.07(-2.50%)
May 18, 2020 2.630 2.880 2.590 2.800 1,172,553 +0.22(+8.53%)
May 15, 2020 2.530 2.600 2.450 2.580 527,800 +0.04(+1.57%)
May 14, 2020 2.400 2.540 2.360 2.540 492,412 +0.06(+2.42%)
May 13, 2020 2.600 2.610 2.350 2.480 751,428 -0.14(-5.34%)
May 12, 2020 2.750 2.750 2.600 2.620 687,089 -0.10(-3.68%)
May 11, 2020 2.690 2.750 2.500 2.720 904,538 +0.04(+1.49%)
May 08, 2020 2.510 2.710 2.440 2.680 769,300 +0.24(+9.84%)
May 07, 2020 2.450 2.500 2.380 2.440 367,536 +0.02(+0.83%)
May 06, 2020 2.510 2.560 2.380 2.420 441,668 -0.08(-3.20%)
May 05, 2020 2.530 2.600 2.460 2.500 578,325 +0.02(+0.81%)
May 04, 2020 2.380 2.490 2.320 2.480 459,586 +0.04(+1.64%)
May 01, 2020 2.550 2.580 2.350 2.440 793,400 -0.20(-7.58%)
Apr 30, 2020 2.740 2.750 2.530 2.640 1,107,550 -0.14(-5.04%)
Apr 29, 2020 2.810 2.990 2.720 2.780 1,155,587 +0.01(+0.36%)
Apr 28, 2020 2.720 2.780 2.570 2.770 1,037,262 +0.10(+3.75%)
Apr 27, 2020 2.640 2.729 2.563 2.670 1,108,816 +0.07(+2.69%)
Apr 24, 2020 2.520 2.640 2.430 2.600 407,200 +0.08(+3.17%)
Apr 23, 2020 2.340 2.550 2.310 2.520 928,513 +0.16(+6.78%)
Apr 22, 2020 2.380 2.410 2.310 2.360 583,518 +0.06(+2.61%)
Apr 21, 2020 2.390 2.400 2.220 2.300 699,521 -0.13(-5.35%)
Apr 20, 2020 2.530 2.540 2.360 2.430 624,492 -0.08(-3.19%)
Apr 17, 2020 2.520 2.600 2.410 2.510 457,400 +0.12(+5.02%)
Apr 16, 2020 2.470 2.600 2.360 2.390 634,391 -0.02(-0.83%)
Apr 15, 2020 2.640 2.650 2.370 2.410 652,315 -0.25(-9.40%)
Apr 14, 2020 2.830 3.090 2.620 2.660 1,247,434 -0.02(-0.75%)
Apr 13, 2020 3.000 3.090 2.600 2.680 970,396 -0.14(-4.96%)
Apr 09, 2020 2.810 2.880 2.670 2.820 1,246,700 +0.32(+12.80%)
Apr 08, 2020 2.180 2.600 2.120 2.500 1,000,237 +0.41(+19.62%)
Apr 07, 2020 2.200 2.330 2.040 2.090 760,883 -0.01(-0.48%)
Apr 06, 2020 1.990 2.290 1.950 2.100 598,850 +0.20(+10.53%)
Apr 03, 2020 1.900 2.090 1.810 1.900 783,100 -0.04(-2.06%)
Apr 02, 2020 2.020 2.140 1.860 1.940 606,500 -0.11(-5.37%)
Apr 01, 2020 2.320 2.320 2.000 2.050 1,103,821 -0.39(-15.98%)
Mar 31, 2020 2.110 2.600 2.100 2.440 1,287,156 +0.31(+14.55%)
Mar 30, 2020 2.430 2.430 1.990 2.130 846,205 -0.11(-4.91%)
Mar 27, 2020 2.010 2.270 1.866 2.240 981,100 +0.15(+7.18%)
Mar 26, 2020 1.430 2.130 1.430 2.090 1,674,854 +0.69(+49.29%)
Mar 25, 2020 1.310 1.560 1.300 1.400 4,348,647 +0.07(+5.26%)
Mar 24, 2020 1.360 1.370 1.240 1.330 1,668,659 +0.05(+3.91%)
Mar 23, 2020 1.350 1.390 1.265 1.280 702,987 -0.02(-1.54%)
Mar 20, 2020 1.310 1.440 1.260 1.300 1,327,900 -0.01(-0.76%)
Mar 19, 2020 1.260 1.470 1.250 1.310 864,084 +0.02(+1.55%)
Mar 18, 2020 1.410 1.510 1.280 1.290 1,220,392 -0.21(-14.00%)
Mar 17, 2020 1.470 1.680 1.370 1.500 1,370,845 +0.06(+4.17%)
Mar 16, 2020 1.500 1.805 1.420 1.440 666,297 -0.56(-28.00%)
Mar 13, 2020 1.970 2.130 1.890 2.000 899,600 +0.11(+5.82%)
Mar 12, 2020 1.980 2.120 1.880 1.890 761,775 -0.28(-12.90%)
Mar 11, 2020 2.280 2.370 2.150 2.170 739,162 -0.20(-8.44%)
Mar 10, 2020 2.510 2.540 2.290 2.370 713,037 -0.03(-1.25%)
Mar 09, 2020 2.620 2.620 2.370 2.400 608,749 -0.29(-10.78%)
Mar 06, 2020 2.780 2.980 2.680 2.690 747,900 -0.21(-7.24%)
Mar 05, 2020 3.140 3.265 2.870 2.900 716,226 -0.28(-8.81%)
Mar 04, 2020 3.200 3.280 3.140 3.180 433,119 +0.02(+0.63%)
Mar 03, 2020 3.180 3.280 3.065 3.160 723,994 -0.02(-0.63%)
Mar 02, 2020 3.360 3.380 3.120 3.180 813,007 -0.13(-3.93%)
Feb 28, 2020 3.350 3.550 3.260 3.310 1,956,200 -0.13(-3.78%)
Feb 27, 2020 3.250 3.610 3.180 3.440 2,627,377 +0.14(+4.24%)
Feb 26, 2020 3.510 3.620 3.270 3.300 1,888,490 -0.21(-5.98%)
Feb 25, 2020 3.850 3.860 3.470 3.510 756,965 -0.27(-7.14%)
Feb 24, 2020 3.740 3.910 3.710 3.780 702,068 -0.13(-3.32%)
Feb 21, 2020 4.090 4.100 3.870 3.910 630,800 -0.20(-4.87%)
Feb 20, 2020 3.950 4.130 3.950 4.110 524,548 +0.13(+3.27%)
Feb 19, 2020 3.970 4.055 3.925 3.980 559,986 +0.05(+1.27%)
Feb 18, 2020 3.930 4.000 3.860 3.930 487,714 -0.02(-0.51%)
Feb 14, 2020 4.040 4.100 3.930 3.950 575,000 -0.09(-2.23%)
Feb 13, 2020 3.920 4.060 3.885 4.040 496,881 +0.08(+2.15%)
Feb 12, 2020 3.930 4.120 3.905 3.955 947,532 +0.12(+2.99%)
Feb 11, 2020 3.830 3.946 3.780 3.840 959,094 +0.04(+1.05%)
Feb 10, 2020 3.800 3.890 3.750 3.800 333,434 -0.02(-0.52%)
Feb 07, 2020 3.940 4.000 3.810 3.820 337,000 -0.15(-3.78%)
Feb 06, 2020 3.860 3.980 3.850 3.970 384,766 +0.11(+2.85%)
Feb 05, 2020 3.780 3.880 3.760 3.860 682,801 +0.14(+3.76%)
Feb 04, 2020 3.660 3.880 3.590 3.720 900,478 +0.08(+2.20%)
Feb 03, 2020 3.640 3.700 3.530 3.640 656,339 +0.05(+1.39%)
Jan 31, 2020 3.890 3.890 3.550 3.590 1,075,400 -0.28(-7.24%)
Jan 30, 2020 4.060 4.110 3.850 3.870 656,561 -0.24(-5.84%)
Jan 29, 2020 4.120 4.130 4.030 4.110 428,427 +0.01(+0.24%)
Jan 28, 2020 3.930 4.140 3.900 4.100 528,671 +0.19(+4.86%)
Jan 27, 2020 3.780 3.940 3.760 3.910 546,257 +0.03(+0.77%)
Jan 24, 2020 4.020 4.040 3.850 3.880 469,100 -0.13(-3.36%)
Jan 23, 2020 3.990 4.020 3.910 4.015 869,607 +0.00(+0.12%)
Jan 22, 2020 4.100 4.140 4.000 4.010 376,797 -0.05(-1.23%)
Jan 21, 2020 4.090 4.100 4.020 4.060 481,167 -0.04(-0.98%)
Jan 17, 2020 4.290 4.293 4.080 4.100 436,100 -0.16(-3.76%)
Jan 16, 2020 4.120 4.305 4.120 4.260 480,424 +0.17(+4.16%)
Jan 15, 2020 4.090 4.160 4.050 4.090 324,753 +0.00(+0.00%)
Jan 14, 2020 4.140 4.200 4.080 4.090 351,884 -0.09(-2.15%)
Jan 13, 2020 4.240 4.240 4.090 4.180 304,921 +0.05(+1.21%)
Jan 10, 2020 4.180 4.250 4.120 4.130 323,500 -0.05(-1.20%)
Jan 09, 2020 4.120 4.190 4.027 4.180 925,452 +0.06(+1.46%)
Jan 08, 2020 3.940 4.140 3.810 4.120 1,475,301 +0.16(+4.04%)
Jan 07, 2020 3.990 4.050 3.860 3.960 346,605 -0.03(-0.75%)
Jan 06, 2020 3.940 4.020 3.910 3.990 348,894 +0.02(+0.50%)
Jan 03, 2020 4.070 4.090 3.938 3.970 548,800 -0.12(-2.93%)
Jan 02, 2020 4.260 4.290 4.050 4.090 356,298 -0.12(-2.85%)
Dec 31, 2019 4.030 4.265 4.030 4.210 804,400 +0.15(+3.69%)
Dec 30, 2019 4.040 4.180 3.955 4.060 686,822 +0.04(+1.00%)
Dec 27, 2019 4.110 4.110 4.000 4.020 553,200 -0.09(-2.19%)
Dec 26, 2019 4.170 4.250 4.080 4.110 373,725 -0.06(-1.44%)
Dec 24, 2019 4.290 4.370 4.150 4.170 242,600 -0.10(-2.34%)
Dec 23, 2019 4.420 4.470 4.255 4.270 530,316 -0.14(-3.17%)
Dec 20, 2019 4.220 4.430 4.200 4.410 1,296,000 +0.19(+4.50%)
Dec 19, 2019 4.000 4.220 3.980 4.220 644,986 +0.23(+5.76%)
Dec 18, 2019 3.970 4.120 3.930 3.990 761,698 +0.07(+1.79%)
Dec 17, 2019 3.890 3.980 3.810 3.920 546,942 +0.06(+1.55%)
Dec 16, 2019 3.820 3.930 3.750 3.860 660,682 +0.05(+1.31%)
Dec 13, 2019 4.060 4.070 3.800 3.810 1,040,200 -0.29(-7.07%)
Dec 12, 2019 4.010 4.240 4.010 4.100 525,672 +0.11(+2.76%)
Dec 11, 2019 3.960 4.010 3.860 3.990 1,337,637 +0.07(+1.79%)
Dec 10, 2019 3.980 4.000 3.880 3.920 474,433 -0.06(-1.51%)
Dec 09, 2019 4.050 4.120 3.980 3.980 352,022 -0.09(-2.21%)
Dec 06, 2019 4.110 4.170 4.045 4.070 1,572,000 -0.01(-0.25%)
Dec 05, 2019 4.170 4.200 4.020 4.080 227,601 -0.07(-1.69%)
Dec 04, 2019 4.090 4.210 4.090 4.150 330,222 +0.06(+1.47%)
Dec 03, 2019 4.010 4.130 3.965 4.090 434,421 +0.03(+0.74%)
Dec 02, 2019 4.050 4.120 3.990 4.060 358,491 +0.05(+1.25%)
Nov 29, 2019 3.990 4.120 3.960 4.010 355,000 +0.02(+0.50%)
Nov 27, 2019 3.910 4.000 3.900 3.990 1,922,200 +0.04(+1.01%)
Nov 26, 2019 4.100 4.114 3.950 3.950 529,505 -0.13(-3.19%)
Nov 25, 2019 4.180 4.200 4.070 4.080 503,136 -0.10(-2.39%)
Nov 22, 2019 4.050 4.280 4.040 4.180 476,300 +0.17(+4.24%)
Nov 21, 2019 4.030 4.100 3.950 4.010 550,431 +0.01(+0.25%)
Nov 20, 2019 3.930 4.130 3.910 4.000 824,986 +0.07(+1.78%)
Nov 19, 2019 4.020 4.040 3.850 3.930 825,213 -0.06(-1.50%)
Nov 18, 2019 4.060 4.109 3.890 3.990 809,421 -0.07(-1.72%)
Nov 15, 2019 4.170 4.200 4.050 4.060 453,100 -0.10(-2.40%)
Nov 14, 2019 4.220 4.290 4.120 4.160 363,843 -0.05(-1.19%)
Nov 13, 2019 4.410 4.440 4.170 4.210 429,365 -0.23(-5.18%)
Nov 12, 2019 4.520 4.580 4.420 4.440 372,138 -0.10(-2.20%)
Nov 11, 2019 4.530 4.600 4.510 4.540 345,410 -0.07(-1.52%)
Nov 08, 2019 4.510 4.640 4.500 4.610 348,900 +0.07(+1.54%)
Nov 07, 2019 4.670 4.720 4.530 4.540 531,821 -0.06(-1.30%)
Nov 06, 2019 4.560 4.690 4.470 4.600 965,517 +0.08(+1.77%)
Nov 05, 2019 4.380 4.585 4.370 4.520 1,545,006 +0.15(+3.43%)
Nov 04, 2019 4.210 4.420 4.170 4.370 822,702 +0.17(+4.05%)
Nov 01, 2019 4.020 4.290 4.010 4.200 1,347,600 +0.19(+4.74%)
Oct 31, 2019 3.950 4.120 3.800 4.010 1,591,606 +0.12(+3.08%)
Oct 30, 2019 4.390 4.450 3.580 3.890 4,845,236 -0.81(-17.23%)
Oct 29, 2019 4.810 4.840 4.640 4.700 732,329 -0.10(-2.08%)
Oct 28, 2019 4.470 4.810 4.470 4.800 1,638,391 +0.32(+7.14%)
Oct 25, 2019 4.490 4.550 4.440 4.480 576,300 -0.01(-0.22%)
Oct 24, 2019 4.570 4.600 4.450 4.490 627,363 -0.07(-1.54%)
Oct 23, 2019 4.600 4.640 4.530 4.560 972,023 -0.08(-1.72%)
Oct 22, 2019 4.630 4.710 4.580 4.640 547,983 +0.00(+0.00%)
Oct 21, 2019 4.630 4.730 4.600 4.640 274,230 +0.03(+0.76%)
Oct 18, 2019 4.590 4.675 4.530 4.605 317,800 -0.01(-0.32%)
Oct 17, 2019 4.600 4.715 4.600 4.620 373,684 +0.02(+0.43%)
Oct 16, 2019 4.470 4.780 4.470 4.600 750,048 +0.12(+2.68%)
Oct 15, 2019 4.370 4.580 4.340 4.480 1,626,496 +0.13(+2.99%)
Oct 14, 2019 4.400 4.400 4.300 4.350 713,409 -0.06(-1.36%)
Oct 11, 2019 4.420 4.520 4.400 4.410 972,300 +0.07(+1.61%)
Oct 10, 2019 4.370 4.430 4.330 4.340 621,626 -0.04(-0.91%)
Oct 09, 2019 4.470 4.510 4.370 4.380 457,970 -0.05(-1.13%)
Oct 08, 2019 4.510 4.590 4.400 4.430 743,892 -0.11(-2.42%)
Oct 07, 2019 4.610 4.660 4.520 4.540 495,302 -0.08(-1.84%)
Oct 04, 2019 4.620 4.700 4.610 4.625 495,600 -0.01(-0.32%)
Oct 03, 2019 4.650 4.800 4.570 4.640 817,624 -0.03(-0.64%)
Oct 02, 2019 4.670 4.710 4.610 4.670 593,612 -0.04(-0.85%)
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.