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 )

4.935 +0.095 (+1.96%)
Streaming Delayed Price Updated: 2:27 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 29, 2022 3.840 3.960 3.550 3.560 23,570,392 +0.22(+6.59%)
Apr 28, 2022 3.370 3.395 3.110 3.340 10,607,263 +0.01(+0.30%)
Apr 27, 2022 3.270 3.585 3.170 3.330 18,852,728 +0.11(+3.42%)
Apr 26, 2022 3.260 3.280 3.010 3.220 20,145,852 +0.02(+0.63%)
Apr 25, 2022 3.030 3.260 2.890 3.200 27,707,826 -0.05(-1.54%)
Apr 22, 2022 3.250 3.460 3.160 3.250 32,267,492 +0.05(+1.56%)
Apr 21, 2022 3.760 3.840 3.150 3.200 37,569,260 -0.56(-14.89%)
Apr 20, 2022 3.890 4.060 3.730 3.760 29,972,862 -0.27(-6.70%)
Apr 19, 2022 3.750 4.070 3.670 4.030 28,839,628 +0.30(+8.04%)
Apr 18, 2022 4.080 4.080 3.670 3.730 15,591,830 -0.39(-9.47%)
Apr 14, 2022 4.300 4.360 4.120 4.120 25,193,536 -0.20(-4.63%)
Apr 13, 2022 4.350 4.500 4.150 4.320 25,899,584 +0.07(+1.65%)
Apr 12, 2022 4.540 4.790 4.250 4.250 27,639,512 -0.19(-4.28%)
Apr 11, 2022 4.240 4.490 4.080 4.440 32,634,934 +0.08(+1.83%)
Apr 08, 2022 4.630 4.630 4.330 4.360 28,185,408 -0.27(-5.83%)
Apr 07, 2022 5.190 5.190 4.450 4.630 40,482,504 -0.63(-11.98%)
Apr 06, 2022 5.230 5.330 4.950 5.260 30,371,918 -0.10(-1.87%)
Apr 05, 2022 5.550 5.700 5.223 5.360 28,686,614 -0.22(-3.94%)
Apr 04, 2022 5.140 5.640 5.050 5.580 40,088,880 +0.80(+16.74%)
Apr 01, 2022 5.130 5.270 4.700 4.780 32,998,924 +0.24(+5.29%)
Mar 31, 2022 4.600 4.750 4.460 4.540 29,427,706 -0.50(-9.92%)
Mar 30, 2022 4.860 5.610 4.780 5.040 31,851,770 +0.02(+0.40%)
Mar 29, 2022 5.040 5.210 4.830 5.020 50,237,020 +0.30(+6.36%)
Mar 28, 2022 4.390 4.720 4.380 4.720 17,924,388 +0.41(+9.51%)
Mar 25, 2022 4.510 4.540 4.180 4.310 22,950,412 -0.46(-9.64%)
Mar 24, 2022 4.720 4.950 4.260 4.770 36,326,472 +0.09(+1.92%)
Mar 23, 2022 4.070 5.160 3.850 4.680 71,417,368 +0.50(+11.96%)
Mar 22, 2022 3.630 4.440 3.503 4.180 41,378,080 +0.82(+24.40%)
Mar 21, 2022 3.340 3.590 3.120 3.360 21,397,602 -0.12(-3.45%)
Mar 18, 2022 2.980 3.885 2.880 3.480 39,372,172 +0.57(+19.59%)
Mar 17, 2022 2.890 3.050 2.670 2.910 34,561,056 -0.25(-7.91%)
Mar 16, 2022 2.690 3.410 2.450 3.160 67,563,320 +1.05(+49.76%)
Mar 15, 2022 2.040 2.230 1.860 2.110 45,401,244 +0.00(+0.00%)
Mar 14, 2022 2.500 2.500 2.040 2.110 44,106,816 -0.67(-24.10%)
Mar 11, 2022 3.280 3.280 2.770 2.780 28,269,992 -0.43(-13.40%)
Mar 10, 2022 3.900 3.900 2.940 3.210 60,111,664 -0.89(-21.71%)
Mar 09, 2022 4.080 4.245 4.020 4.100 13,647,152 +0.14(+3.54%)
Mar 08, 2022 4.240 4.260 3.880 3.960 18,830,916 -0.33(-7.69%)
Mar 07, 2022 4.240 4.450 4.220 4.290 15,831,781 +0.02(+0.47%)
Mar 04, 2022 4.650 4.910 4.240 4.270 17,941,600 -0.53(-11.04%)
Mar 03, 2022 5.000 5.140 4.695 4.800 9,355,810 -0.24(-4.76%)
Mar 02, 2022 5.590 5.620 4.650 5.040 25,845,660 +0.01(+0.20%)
Mar 01, 2022 4.370 5.770 4.350 5.030 59,394,424 +0.89(+21.50%)
Feb 28, 2022 3.900 4.360 3.850 4.140 14,643,534 +0.10(+2.48%)
Feb 25, 2022 3.990 4.090 3.931 4.040 9,203,969 +0.04(+1.00%)
Feb 24, 2022 3.620 4.000 3.540 4.000 19,482,966 +0.16(+4.17%)
Feb 23, 2022 4.090 4.155 3.840 3.840 8,309,980 -0.07(-1.79%)
Feb 22, 2022 3.990 4.140 3.890 3.910 10,002,131 -0.21(-5.10%)
Feb 18, 2022 4.120 0 -0.29(-6.58%)
Feb 17, 2022 4.400 4.790 4.360 4.410 7,596,737 -0.02(-0.45%)
Feb 16, 2022 4.490 4.600 4.230 4.430 10,642,302 -0.07(-1.56%)
Feb 15, 2022 4.320 4.620 4.250 4.500 10,353,482 +0.34(+8.17%)
Feb 14, 2022 4.270 4.360 4.080 4.160 8,931,461 -0.13(-3.03%)
Feb 11, 2022 4.550 4.630 4.270 4.290 6,493,555 -0.27(-5.92%)
Feb 10, 2022 4.380 4.780 4.360 4.560 11,494,382 -0.03(-0.65%)
Feb 09, 2022 4.140 4.645 4.100 4.590 13,950,970 +0.53(+13.05%)
Feb 08, 2022 3.870 4.100 3.810 4.060 6,835,978 +0.17(+4.37%)
Feb 07, 2022 3.970 4.200 3.880 3.890 6,977,176 -0.14(-3.47%)
Feb 04, 2022 4.070 4.130 3.840 4.030 8,556,175 +0.09(+2.28%)
Feb 03, 2022 4.100 3.910 3.940 6,917,417 -0.21(-5.06%)
Feb 02, 2022 4.500 4.500 4.100 4.150 9,138,933 -0.38(-8.39%)
Feb 01, 2022 4.070 4.570 4.070 4.530 14,838,238 +0.45(+11.03%)
Jan 31, 2022 3.570 4.080 15,233,475 +0.58(+16.57%)
Jan 28, 2022 3.420 3.510 3.260 3.500 12,115,845 +0.08(+2.34%)
Jan 27, 2022 3.600 3.680 3.400 3.420 13,853,801 -0.15(-4.07%)
Jan 26, 2022 4.255 4.290 3.560 3.565 21,806,044 -0.53(-13.05%)
Jan 25, 2022 4.040 4.325 3.980 4.100 9,174,520 -0.15(-3.53%)
Jan 24, 2022 4.250 4.265 3.910 4.250 9,155,419 -0.02(-0.47%)
Jan 21, 2022 4.700 4.740 4.215 4.270 11,672,639 -0.47(-9.92%)
Jan 20, 2022 5.100 5.200 4.740 4.740 9,690,361 -0.10(-2.07%)
Jan 19, 2022 4.850 4.980 4.705 4.840 5,832,576 +0.04(+0.83%)
Jan 18, 2022 4.850 5.080 4.750 4.800 5,948,898 -0.07(-1.44%)
Jan 14, 2022 4.870 0 +0.23(+4.96%)
Jan 13, 2022 4.830 4.920 4.620 4.640 7,213,887 -0.28(-5.69%)
Jan 12, 2022 5.070 5.192 4.850 4.920 9,135,928 +0.00(+0.00%)
Jan 11, 2022 4.580 4.985 4.510 4.920 9,178,914 +0.31(+6.72%)
Jan 10, 2022 4.400 4.680 4.217 4.610 10,904,972 +0.18(+4.06%)
Jan 07, 2022 4.310 4.680 4.222 4.430 14,903,758 +0.19(+4.48%)
Jan 06, 2022 4.300 4.395 3.930 4.240 13,714,708 +0.05(+1.19%)
Jan 05, 2022 4.180 4.645 4.150 4.190 7,610,407 -0.12(-2.78%)
Jan 04, 2022 4.520 4.530 4.080 4.310 8,576,631 -0.23(-5.07%)
Jan 03, 2022 4.610 4.740 4.360 4.540 6,258,884 -0.02(-0.44%)
Dec 31, 2021 4.500 4.790 4.460 4.560 7,832,084 -0.14(-2.98%)
Dec 30, 2021 4.040 4.890 3.990 4.700 18,298,846 +0.67(+16.63%)
Dec 29, 2021 4.200 4.210 3.980 4.030 16,449,140 -0.28(-6.50%)
Dec 28, 2021 4.510 4.620 4.240 4.310 10,655,473 -0.28(-6.10%)
Dec 27, 2021 4.860 5.000 4.550 4.590 6,172,460 -0.32(-6.52%)
Dec 23, 2021 4.930 4.970 4.710 4.910 5,925,423 -0.10(-2.00%)
Dec 22, 2021 4.940 5.110 4.865 5.010 7,044,816 -0.15(-2.91%)
Dec 21, 2021 4.610 5.260 4.580 5.160 11,131,104 +0.64(+14.16%)
Dec 20, 2021 4.590 4.700 4.410 4.520 7,022,571 -0.26(-5.46%)
Dec 17, 2021 4.370 4.790 4.250 4.781 10,512,208 +0.21(+4.62%)
Dec 16, 2021 4.570 4.820 4.510 4.570 7,084,687 +0.05(+1.11%)
Dec 15, 2021 4.730 4.750 4.230 4.520 13,801,185 -0.17(-3.62%)
Dec 14, 2021 4.690 4.930 4.640 4.690 7,825,907 -0.17(-3.50%)
Dec 13, 2021 5.020 5.065 4.670 4.860 8,368,396 -0.25(-4.89%)
Dec 10, 2021 5.030 5.165 4.850 5.110 12,712,521 +0.14(+2.82%)
Dec 09, 2021 5.400 5.525 4.930 4.970 8,760,827 -0.49(-8.97%)
Dec 08, 2021 5.300 5.630 5.040 5.460 7,941,736 +0.11(+2.06%)
Dec 07, 2021 5.180 5.400 5.130 5.350 9,517,530 +0.36(+7.21%)
Dec 06, 2021 4.700 5.080 4.580 4.990 13,480,880 +0.28(+5.94%)
Dec 03, 2021 5.340 5.345 4.660 4.710 23,454,044 -0.88(-15.74%)
Dec 02, 2021 5.690 5.730 5.410 5.590 10,222,036 -0.06(-1.06%)
Dec 01, 2021 6.260 6.420 5.600 5.650 13,034,648 -0.59(-9.46%)
Nov 30, 2021 6.320 6.583 6.110 6.240 16,469,817 -0.14(-2.19%)
Nov 29, 2021 6.470 6.570 6.290 6.380 5,721,577 +0.02(+0.26%)
Nov 26, 2021 6.400 6.540 6.210 6.364 8,287,637 -0.43(-6.28%)
Nov 24, 2021 6.610 6.860 6.480 6.790 10,074,353 +0.15(+2.26%)
Nov 23, 2021 6.650 6.787 6.450 6.640 9,354,192 -0.01(-0.15%)
Nov 22, 2021 6.880 6.940 6.510 6.650 14,496,319 -0.25(-3.62%)
Nov 19, 2021 6.980 7.190 6.900 6.900 9,877,084 -0.06(-0.86%)
Nov 18, 2021 6.910 6.990 6.900 6.960 10,233,882 -0.15(-2.11%)
Nov 17, 2021 8.170 8.220 7.000 7.110 32,711,052 -1.48(-17.23%)
Nov 16, 2021 8.780 8.860 8.350 8.590 7,563,035 -0.09(-1.04%)
Nov 15, 2021 9.110 9.140 8.555 8.680 5,988,845 -0.41(-4.51%)
Nov 12, 2021 8.800 9.150 8.730 9.090 6,649,999 +0.10(+1.11%)
Nov 11, 2021 8.530 9.180 8.520 8.990 8,464,389 +0.74(+8.97%)
Nov 10, 2021 8.330 8.210 8.250 10,400,055 +0.05(+0.61%)
Nov 09, 2021 8.100 8.539 8.090 8.200 6,723,726 +0.09(+1.11%)
Nov 08, 2021 8.200 8.290 8.010 8.110 5,907,089 +0.00(+0.00%)
Nov 05, 2021 8.220 8.290 7.960 8.110 7,154,573 -0.15(-1.82%)
Nov 04, 2021 8.480 8.670 8.210 8.260 5,907,912 -0.24(-2.82%)
Nov 03, 2021 8.640 8.640 8.425 8.500 4,239,178 +0.00(+0.00%)
Nov 02, 2021 8.710 8.720 8.385 8.500 5,782,229 -0.58(-6.39%)
Nov 01, 2021 8.300 9.180 8.830 9.080 7,693,395 +0.80(+9.66%)
Oct 29, 2021 8.750 8.140 8.280 8,977,752 -0.47(-5.37%)
Oct 28, 2021 8.580 8.820 8.750 4,809,731 +0.03(+0.34%)
Oct 27, 2021 8.800 8.900 8.550 8.720 4,991,358 -0.12(-1.36%)
Oct 26, 2021 9.360 8.840 6,564,504 -0.59(-6.26%)
Oct 25, 2021 9.710 9.714 9.271 9.430 5,270,786 -0.16(-1.67%)
Oct 22, 2021 9.840 9.455 9.590 8,997,893 -0.16(-1.64%)
Oct 21, 2021 9.590 10.02 9.570 9.750 6,782,583 -0.02(-0.20%)
Oct 20, 2021 9.660 10.07 9.500 9.770 8,511,041 +0.17(+1.77%)
Oct 19, 2021 8.710 9.770 8.700 9.600 20,132,348 +1.10(+12.94%)
Oct 18, 2021 8.460 8.730 8.360 8.500 7,047,225 -0.12(-1.39%)
Oct 15, 2021 8.860 9.010 8.540 8.620 7,721,875 -0.31(-3.47%)
Oct 14, 2021 9.280 9.370 8.860 8.930 8,155,991 -0.48(-5.10%)
Oct 13, 2021 9.260 9.460 9.065 9.410 5,360,731 +0.18(+1.95%)
Oct 12, 2021 8.930 9.230 8.850 9.230 5,009,584 +0.23(+2.56%)
Oct 11, 2021 9.050 9.215 8.640 9.000 8,295,722 +0.21(+2.39%)
Oct 08, 2021 8.270 8.855 8.120 8.790 10,558,542 +0.62(+7.59%)
Oct 07, 2021 7.800 8.377 7.720 8.170 10,050,552 +0.72(+9.66%)
Oct 06, 2021 7.360 7.600 7.250 7.450 5,502,141 -0.02(-0.27%)
Oct 05, 2021 7.260 7.635 7.260 7.470 6,285,555 +0.21(+2.96%)
Oct 04, 2021 7.660 7.655 7.220 7.255 11,107,298 -0.54(-6.87%)
Oct 01, 2021 7.970 8.049 7.620 7.790 5,838,669 -0.24(-2.99%)
Sep 30, 2021 7.720 8.130 7.660 8.030 5,921,440 +0.30(+3.88%)
Sep 29, 2021 7.960 8.065 7.720 7.730 4,038,328 -0.30(-3.74%)
Sep 28, 2021 8.120 8.305 7.970 8.030 5,388,363 -0.17(-2.07%)
Sep 27, 2021 7.870 8.215 7.550 8.200 9,261,423 +0.25(+3.14%)
Sep 24, 2021 8.280 8.350 7.810 7.950 10,127,685 -0.51(-6.03%)
Sep 23, 2021 8.520 8.570 8.250 8.460 4,715,551 -0.04(-0.47%)
Sep 22, 2021 8.300 8.800 8.300 8.500 5,977,238 +0.24(+2.91%)
Sep 21, 2021 8.410 8.455 8.210 8.260 2,958,044 -0.13(-1.55%)
Sep 20, 2021 8.510 8.590 8.250 8.390 7,291,506 -0.31(-3.56%)
Sep 17, 2021 9.100 9.100 8.660 8.700 6,791,395 -0.22(-2.47%)
Sep 16, 2021 8.760 9.025 8.620 8.920 4,700,591 +0.09(+1.02%)
Sep 15, 2021 8.910 8.970 8.680 8.830 6,657,961 -0.15(-1.67%)
Sep 14, 2021 9.190 9.240 8.870 8.980 4,420,127 -0.28(-3.02%)
Sep 13, 2021 9.490 9.568 9.080 9.260 5,399,610 -0.33(-3.44%)
Sep 10, 2021 9.930 10.06 9.540 9.590 3,086,033 -0.19(-1.94%)
Sep 09, 2021 9.330 9.845 9.310 9.780 4,691,235 +0.17(+1.77%)
Sep 08, 2021 10.17 10.18 9.480 9.610 7,506,351 -0.57(-5.60%)
Sep 07, 2021 10.00 10.61 9.900 10.18 9,367,383 +0.21(+2.11%)
Sep 03, 2021 9.840 10.10 9.780 9.970 4,179,654 +0.05(+0.50%)
Sep 02, 2021 10.07 10.20 9.730 9.920 8,649,766 -0.01(-0.10%)
Sep 01, 2021 9.190 10.20 9.180 9.930 14,008,512 +0.87(+9.60%)
Aug 31, 2021 8.970 9.227 8.790 9.060 7,603,983 +0.37(+4.26%)
Aug 30, 2021 8.540 8.750 8.290 8.690 7,937,710 +0.03(+0.35%)
Aug 27, 2021 9.018 9.018 8.560 8.660 11,622,746 -0.54(-5.87%)
Aug 26, 2021 9.340 9.500 9.155 9.200 8,151,182 -0.22(-2.34%)
Aug 25, 2021 9.330 9.550 9.120 9.420 6,981,724 -0.10(-1.05%)
Aug 24, 2021 9.150 9.660 9.090 9.520 13,823,666 +0.75(+8.55%)
Aug 23, 2021 8.550 8.850 8.245 8.770 17,266,202 +0.44(+5.28%)
Aug 20, 2021 8.200 8.680 8.190 8.330 13,382,673 +0.13(+1.59%)
Aug 19, 2021 8.420 8.595 8.160 8.200 12,864,228 -0.51(-5.86%)
Aug 18, 2021 8.810 8.920 8.400 8.710 14,175,340 -0.04(-0.46%)
Aug 17, 2021 8.660 9.045 8.450 8.750 11,781,776 -0.23(-2.56%)
Aug 16, 2021 9.320 9.410 8.940 8.980 10,559,179 -0.49(-5.17%)
Aug 13, 2021 9.430 9.800 9.280 9.470 10,939,591 +0.00(+0.00%)
Aug 12, 2021 10.30 10.32 9.120 9.470 31,522,904 -0.74(-7.25%)
Aug 11, 2021 10.74 10.75 10.12 10.21 10,832,770 -0.41(-3.86%)
Aug 10, 2021 11.00 11.22 10.54 10.62 7,950,322 -0.21(-1.94%)
Aug 09, 2021 10.63 10.92 10.49 10.83 8,535,019 +0.25(+2.36%)
Aug 06, 2021 10.87 10.98 10.52 10.58 6,683,946 -0.33(-3.02%)
Aug 05, 2021 11.03 11.15 10.75 10.91 8,346,074 -0.32(-2.85%)
Aug 04, 2021 11.28 11.40 10.99 11.23 9,212,327 +0.02(+0.18%)
Aug 03, 2021 11.20 11.25 10.82 11.21 6,125,235 -0.20(-1.75%)
Aug 02, 2021 11.25 11.73 11.13 11.41 8,327,139 +0.24(+2.15%)
Jul 30, 2021 11.33 11.42 11.08 11.17 6,582,611 -0.17(-1.50%)
Jul 29, 2021 11.95 12.00 11.16 11.34 8,401,122 -0.33(-2.83%)
Jul 28, 2021 11.12 11.73 11.11 11.67 10,602,633 +0.95(+8.86%)
Jul 27, 2021 10.56 11.15 10.33 10.72 13,246,210 -0.20(-1.83%)
Jul 26, 2021 10.75 11.62 10.44 10.92 11,816,426 -0.40(-3.53%)
Jul 23, 2021 11.83 11.92 11.21 11.32 14,004,783 -0.81(-6.68%)
Jul 22, 2021 12.44 12.47 12.01 12.13 4,708,478 -0.26(-2.10%)
Jul 21, 2021 12.44 12.62 12.23 12.39 7,803,213 +0.02(+0.16%)
Jul 20, 2021 12.31 12.45 11.97 12.37 3,708,867 +0.08(+0.65%)
Jul 19, 2021 12.04 12.38 11.90 12.29 7,509,123 -0.02(-0.16%)
Jul 16, 2021 12.73 12.79 12.18 12.31 7,871,010 -0.42(-3.30%)
Jul 15, 2021 12.52 12.91 12.32 12.73 5,593,311 +0.18(+1.43%)
Jul 14, 2021 13.19 13.33 12.49 12.55 9,233,807 -0.60(-4.56%)
Jul 13, 2021 13.38 13.72 13.06 13.15 8,773,713 +0.02(+0.15%)
Jul 12, 2021 13.20 13.22 12.76 13.13 6,266,252 -0.06(-0.45%)
Jul 09, 2021 13.29 13.29 12.80 13.19 8,091,780 +0.23(+1.77%)
Jul 08, 2021 13.05 13.26 12.80 12.96 11,743,041 -0.53(-3.93%)
Jul 07, 2021 14.51 14.59 13.39 13.49 9,261,803 -0.91(-6.32%)
Jul 06, 2021 14.69 14.82 14.11 14.40 9,984,524 -0.57(-3.81%)
Jul 02, 2021 15.03 15.16 14.84 14.97 4,363,509 -0.16(-1.06%)
Jul 01, 2021 15.68 15.69 15.07 15.13 5,351,231 -0.45(-2.89%)
Jun 30, 2021 15.73 15.90 15.56 15.58 3,017,017 -0.16(-1.02%)
Jun 29, 2021 15.77 15.88 15.34 15.74 4,349,233 +0.05(+0.32%)
Jun 28, 2021 15.90 16.12 15.61 15.69 5,897,503 -0.20(-1.26%)
Jun 25, 2021 15.65 15.93 15.42 15.89 9,312,223 +0.29(+1.86%)
Jun 24, 2021 15.19 15.64 15.13 15.60 6,049,521 +0.53(+3.52%)
Jun 23, 2021 14.84 15.17 14.75 15.07 5,673,929 +0.27(+1.82%)
Jun 22, 2021 14.44 14.84 14.28 14.80 4,875,568 +0.37(+2.56%)
Jun 21, 2021 14.61 14.66 14.20 14.43 9,484,683 -0.18(-1.23%)
Jun 18, 2021 14.76 14.94 14.51 14.61 6,713,361 -0.17(-1.15%)
Jun 17, 2021 15.00 15.17 14.51 14.78 7,304,540 -0.19(-1.27%)
Jun 16, 2021 15.07 15.31 14.76 14.97 5,520,036 +0.12(+0.81%)
Jun 15, 2021 15.61 15.71 14.81 14.85 8,189,108 -0.71(-4.56%)
Jun 14, 2021 14.57 15.85 14.50 15.56 13,648,631 +1.02(+7.02%)
Jun 11, 2021 15.12 15.18 14.46 14.54 8,097,075 -0.44(-2.94%)
Jun 10, 2021 14.95 15.24 14.79 14.98 7,939,661 +0.10(+0.67%)
Jun 09, 2021 14.45 15.20 14.41 14.88 14,008,185 +0.66(+4.64%)
Jun 08, 2021 14.24 14.38 14.03 14.22 4,470,248 +0.08(+0.57%)
Jun 07, 2021 14.31 14.40 13.92 14.14 10,482,238 -0.33(-2.28%)
Jun 04, 2021 13.91 14.60 13.73 14.47 14,488,900 +0.72(+5.24%)
Jun 03, 2021 14.24 14.63 13.69 13.75 10,570,343 -0.67(-4.65%)
Jun 02, 2021 14.57 14.91 14.19 14.42 9,977,383 -0.36(-2.44%)
Jun 01, 2021 14.61 14.82 14.33 14.78 8,746,663 +0.52(+3.65%)
May 28, 2021 14.38 14.83 14.22 14.26 9,345,420 -0.27(-1.86%)
May 27, 2021 13.97 14.57 13.76 14.53 10,358,228 +0.61(+4.38%)
May 26, 2021 13.99 14.15 13.82 13.92 7,810,422 -0.04(-0.29%)
May 25, 2021 13.74 14.26 13.73 13.96 10,156,386 +0.33(+2.42%)
May 24, 2021 14.19 14.19 13.63 13.63 8,144,113 -0.30(-2.15%)
May 21, 2021 14.05 14.18 13.83 13.93 8,809,631 -0.02(-0.14%)
May 20, 2021 13.60 14.07 13.46 13.95 17,244,848 +0.57(+4.26%)
May 19, 2021 13.75 14.33 13.21 13.38 19,383,234 -0.57(-4.09%)
May 18, 2021 13.50 14.37 13.10 13.95 24,611,682 +1.30(+10.28%)
May 17, 2021 12.91 12.96 12.40 12.65 12,572,984 -0.19(-1.48%)
May 14, 2021 12.53 12.96 12.33 12.84 14,446,250 +0.52(+4.22%)
May 13, 2021 13.20 13.36 12.14 12.32 21,540,446 -0.84(-6.38%)
May 12, 2021 13.27 13.65 13.08 13.16 12,918,597 -0.11(-0.83%)
May 11, 2021 12.65 13.45 12.56 13.27 11,834,504 +0.11(+0.84%)
May 10, 2021 13.63 13.66 13.02 13.16 27,136,384 -0.58(-4.22%)
May 07, 2021 14.07 14.35 13.66 13.74 11,046,260 -0.37(-2.62%)
May 06, 2021 14.32 14.39 13.66 14.11 12,638,020 -0.10(-0.70%)
May 05, 2021 14.73 14.76 14.18 14.21 10,584,659 -0.40(-2.74%)
May 04, 2021 14.90 15.25 14.54 14.61 21,682,720 -0.45(-2.99%)
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.