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 (%)
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%)
Oct 01, 2019 4.780 4.870 4.660 4.710 559,354 -0.05(-1.05%)
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%)
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.