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

Pandora Media Inc (NY: P )

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 (%)
Jan 31, 2018 4.640 4.800 4.590 4.780 14,674,283 +0.17(+3.69%)
Jan 30, 2018 4.500 4.650 4.410 4.610 10,725,781 +0.12(+2.67%)
Jan 29, 2018 4.380 4.580 4.370 4.490 9,873,498 +0.17(+3.94%)
Jan 26, 2018 4.310 4.410 4.230 4.320 7,783,709 +0.02(+0.47%)
Jan 25, 2018 4.250 4.385 4.210 4.300 6,621,278 +0.09(+2.14%)
Jan 24, 2018 4.160 4.310 4.150 4.210 11,482,875 +0.05(+1.20%)
Jan 23, 2018 4.150 4.200 4.090 4.160 8,386,794 +0.03(+0.73%)
Jan 22, 2018 4.360 4.360 4.090 4.130 14,957,921 -0.24(-5.49%)
Jan 19, 2018 4.490 4.528 4.330 4.370 9,798,137 -0.12(-2.67%)
Jan 18, 2018 4.520 4.560 4.480 4.490 13,530,323 -0.06(-1.32%)
Jan 17, 2018 4.570 4.600 4.520 4.550 4,926,301 +0.01(+0.22%)
Jan 16, 2018 4.590 4.695 4.510 4.540 8,157,081 -0.05(-1.09%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.570 4.650 4.520 4.570 8,102,584 +0.04(+0.88%)
Jan 10, 2018 4.520 4.530 9,031,546 -0.03(-0.66%)
Jan 09, 2018 4.870 4.925 4.550 4.560 10,926,666 -0.29(-5.98%)
Jan 08, 2018 4.880 4.930 4.720 4.850 13,683,276 -0.32(-6.19%)
Jan 05, 2018 5.010 5.250 4.981 5.170 8,912,907 +0.21(+4.23%)
Jan 04, 2018 4.980 5.050 4.900 4.960 4,662,754 -0.01(-0.20%)
Jan 03, 2018 4.930 5.030 4.875 4.970 7,672,318 +0.06(+1.22%)
Jan 02, 2018 4.810 4.920 4.810 4.910 6,123,369 +0.09(+1.87%)
Dec 29, 2017 4.820 4.820 4.820 0 -0.06(-1.23%)
Dec 28, 2017 4.770 4.895 4.705 4.880 5,586,224 +0.11(+2.31%)
Dec 27, 2017 4.660 4.815 4.660 4.770 4,599,609 +0.10(+2.14%)
Dec 26, 2017 4.690 4.710 4.635 4.670 4,968,315 -0.02(-0.43%)
Dec 22, 2017 4.830 4.850 4.650 4.690 7,235,727 -0.15(-3.10%)
Dec 21, 2017 4.740 4.950 4.740 4.840 8,674,161 +0.10(+2.11%)
Dec 20, 2017 4.940 4.940 4.730 4.740 8,256,581 -0.16(-3.27%)
Dec 19, 2017 4.970 5.020 4.880 4.900 5,387,236 -0.03(-0.61%)
Dec 18, 2017 5.240 5.270 4.885 4.930 15,082,077 -0.26(-5.01%)
Dec 15, 2017 5.000 5.250 5.000 5.190 24,114,096 +0.21(+4.22%)
Dec 14, 2017 5.030 5.110 4.970 4.980 17,379,560 -0.03(-0.60%)
Dec 13, 2017 5.000 5.090 4.930 5.010 11,179,977 +0.02(+0.40%)
Dec 12, 2017 5.070 5.140 4.980 4.990 8,076,633 -0.04(-0.80%)
Dec 11, 2017 4.900 5.090 4.880 5.030 9,359,115 +0.13(+2.65%)
Dec 08, 2017 4.960 5.070 4.890 4.900 9,956,738 -0.04(-0.81%)
Dec 07, 2017 4.800 4.960 4.790 4.940 6,847,591 +0.12(+2.49%)
Dec 06, 2017 4.750 4.885 4.650 4.820 8,371,524 +0.07(+1.47%)
Dec 05, 2017 4.780 4.910 4.745 4.750 12,862,521 -0.02(-0.42%)
Dec 04, 2017 4.780 4.800 4.614 4.770 12,476,664 +0.00(+0.00%)
Dec 01, 2017 5.000 5.000 4.820 4.770 14,183,206 -0.23(-4.60%)
Nov 30, 2017 5.060 5.150 4.950 5.000 10,376,546 -0.07(-1.38%)
Nov 29, 2017 5.220 5.260 5.040 5.070 11,982,558 -0.15(-2.87%)
Nov 28, 2017 5.310 5.415 5.180 5.220 6,510,450 -0.09(-1.69%)
Nov 27, 2017 5.250 5.395 5.250 5.310 8,789,539 +0.05(+0.95%)
Nov 24, 2017 5.330 5.340 5.170 5.260 3,067,596 -0.07(-1.31%)
Nov 22, 2017 5.130 5.400 5.050 5.330 8,276,623 +0.20(+3.90%)
Nov 21, 2017 5.170 5.230 5.050 5.130 8,364,015 -0.03(-0.58%)
Nov 20, 2017 5.160 5.250 5.110 5.160 5,049,850 +0.02(+0.39%)
Nov 17, 2017 5.130 5.260 5.110 5.140 6,336,896 -0.01(-0.19%)
Nov 16, 2017 5.190 5.210 5.050 5.150 10,628,518 +0.22(+4.46%)
Nov 15, 2017 4.880 5.040 4.820 4.930 8,646,489 +0.03(+0.61%)
Nov 14, 2017 4.660 4.930 4.660 4.900 9,233,046 +0.23(+4.93%)
Nov 13, 2017 4.590 4.810 4.577 4.670 9,955,499 +0.10(+2.19%)
Nov 10, 2017 4.510 4.620 4.440 4.570 18,586,292 +0.08(+1.78%)
Nov 09, 2017 4.850 4.860 4.480 4.490 26,662,160 -0.36(-7.42%)
Nov 08, 2017 5.020 5.060 4.830 4.850 16,853,826 -0.09(-1.82%)
Nov 07, 2017 5.250 5.400 4.930 4.940 32,048,124 -0.34(-6.44%)
Nov 06, 2017 5.590 5.590 5.190 5.280 32,613,370 -0.31(-5.55%)
Nov 03, 2017 5.460 5.980 5.350 5.590 73,755,752 -1.82(-24.56%)
Nov 02, 2017 7.400 7.490 7.100 7.410 9,455,081 +0.01(+0.14%)
Nov 01, 2017 7.320 7.430 7.230 7.400 5,099,269 +0.09(+1.23%)
Oct 31, 2017 7.300 7.370 7.240 7.310 5,214,994 +0.08(+1.11%)
Oct 30, 2017 7.260 7.450 7.220 7.230 7,799,869 +0.03(+0.42%)
Oct 27, 2017 7.320 7.420 7.180 7.200 8,596,903 -0.07(-0.96%)
Oct 26, 2017 7.250 7.410 7.170 7.270 4,023,490 +0.02(+0.28%)
Oct 25, 2017 7.280 7.330 7.175 7.250 4,718,023 -0.02(-0.28%)
Oct 24, 2017 7.240 7.390 7.155 7.270 6,926,997 +0.05(+0.69%)
Oct 23, 2017 7.510 7.530 7.190 7.220 9,833,062 -0.27(-3.60%)
Oct 20, 2017 7.600 7.650 7.400 7.490 7,215,622 -0.10(-1.32%)
Oct 19, 2017 7.640 7.720 7.550 7.590 5,253,632 -0.09(-1.17%)
Oct 18, 2017 7.910 8.000 7.660 7.680 7,229,868 -0.24(-3.03%)
Oct 17, 2017 7.900 8.040 7.880 7.920 3,408,647 -0.01(-0.13%)
Oct 16, 2017 7.960 8.040 7.860 7.930 4,113,257 -0.04(-0.50%)
Oct 13, 2017 8.050 8.080 7.930 7.970 2,864,069 -0.02(-0.25%)
Oct 12, 2017 7.950 8.080 7.900 7.990 3,530,682 +0.03(+0.38%)
Oct 11, 2017 7.790 8.000 7.700 7.960 5,047,919 +0.11(+1.40%)
Oct 10, 2017 8.190 8.260 7.800 7.850 6,127,056 -0.34(-4.15%)
Oct 09, 2017 8.120 8.340 8.110 8.190 4,388,800 +0.07(+0.86%)
Oct 06, 2017 7.830 8.160 7.805 8.120 8,216,948 +0.26(+3.31%)
Oct 05, 2017 7.940 8.000 7.770 7.860 5,991,080 -0.09(-1.13%)
Oct 04, 2017 7.930 8.030 7.850 7.950 3,811,448 -0.01(-0.13%)
Oct 03, 2017 7.720 8.010 7.711 7.960 6,718,142 +0.29(+3.78%)
Oct 02, 2017 7.700 7.730 7.570 7.670 3,089,731 -0.03(-0.39%)
Sep 29, 2017 7.650 7.875 7.550 7.700 8,733,688 +0.01(+0.13%)
Sep 28, 2017 8.080 8.100 7.680 7.690 11,980,843 -0.38(-4.71%)
Sep 27, 2017 8.200 8.270 8.060 8.070 9,819,694 -0.11(-1.34%)
Sep 26, 2017 8.200 8.320 8.060 8.180 4,574,912 -0.02(-0.24%)
Sep 25, 2017 8.260 8.300 8.145 8.200 3,369,230 -0.03(-0.36%)
Sep 22, 2017 8.130 8.360 8.130 8.230 6,248,322 +0.06(+0.73%)
Sep 21, 2017 8.250 8.280 8.140 8.170 2,799,741 -0.06(-0.73%)
Sep 20, 2017 8.320 8.410 8.120 8.230 4,652,208 -0.09(-1.08%)
Sep 19, 2017 8.220 8.350 8.170 8.320 3,405,044 +0.13(+1.59%)
Sep 18, 2017 8.150 8.230 8.045 8.190 4,334,788 +0.07(+0.86%)
Sep 15, 2017 8.110 8.245 8.100 8.120 4,489,288 -0.05(-0.61%)
Sep 14, 2017 8.180 8.380 8.095 8.170 5,149,960 -0.02(-0.24%)
Sep 13, 2017 8.310 8.400 8.160 8.190 5,343,533 -0.18(-2.15%)
Sep 12, 2017 8.320 8.640 8.270 8.370 7,565,732 +0.05(+0.60%)
Sep 11, 2017 8.490 8.525 8.190 8.320 6,965,404 -0.12(-1.42%)
Sep 08, 2017 8.340 8.475 8.215 8.440 4,984,940 +0.11(+1.32%)
Sep 07, 2017 8.480 8.590 8.305 8.330 4,222,521 -0.09(-1.07%)
Sep 06, 2017 8.600 8.620 8.340 8.420 4,886,896 -0.14(-1.64%)
Sep 05, 2017 8.250 8.635 8.220 8.560 6,892,858 +0.25(+3.01%)
Sep 01, 2017 8.480 8.525 8.280 8.310 4,286,168 -0.14(-1.66%)
Aug 31, 2017 8.130 8.480 8.101 8.450 6,232,584 +0.37(+4.58%)
Aug 30, 2017 8.110 8.250 8.035 8.080 3,452,933 -0.03(-0.37%)
Aug 29, 2017 8.050 8.130 8.000 8.110 3,684,194 -0.07(-0.86%)
Aug 28, 2017 8.140 8.210 8.060 8.180 2,324,151 +0.10(+1.24%)
Aug 25, 2017 8.410 8.429 8.050 8.080 4,590,924 -0.30(-3.58%)
Aug 24, 2017 8.370 8.460 8.290 8.380 2,753,249 +0.03(+0.36%)
Aug 23, 2017 8.520 8.570 8.340 8.350 4,362,142 -0.24(-2.79%)
Aug 22, 2017 8.160 8.630 8.100 8.590 8,559,147 +0.49(+6.05%)
Aug 21, 2017 8.250 8.250 8.055 8.100 3,509,181 -0.17(-2.06%)
Aug 18, 2017 8.480 8.523 8.240 8.270 4,989,659 -0.22(-2.59%)
Aug 17, 2017 8.590 8.650 8.475 8.490 3,883,792 -0.18(-2.08%)
Aug 16, 2017 8.410 8.690 8.310 8.670 5,726,627 +0.27(+3.21%)
Aug 15, 2017 8.440 8.455 8.230 8.400 9,038,354 +0.33(+4.09%)
Aug 14, 2017 8.190 8.319 8.030 8.070 6,959,229 -0.01(-0.12%)
Aug 11, 2017 8.040 8.165 7.970 8.080 8,626,631 +0.09(+1.13%)
Aug 10, 2017 8.520 8.520 7.970 7.990 7,571,877 -0.56(-6.55%)
Aug 09, 2017 8.550 8.570 8.410 8.550 3,938,940 -0.10(-1.16%)
Aug 08, 2017 8.590 8.760 8.530 8.650 4,544,954 +0.05(+0.58%)
Aug 07, 2017 8.500 8.680 8.370 8.600 4,340,511 +0.12(+1.42%)
Aug 04, 2017 8.370 8.560 8.290 8.480 3,834,777 +0.11(+1.31%)
Aug 03, 2017 8.370 8.550 8.235 8.370 5,670,448 -0.01(-0.12%)
Aug 02, 2017 8.500 8.650 8.150 8.380 12,469,483 -0.27(-3.12%)
Aug 01, 2017 8.750 9.260 8.495 8.650 14,141,673 -0.30(-3.35%)
Jul 31, 2017 9.470 9.480 8.880 8.950 18,935,544 -0.52(-5.49%)
Jul 28, 2017 9.570 9.650 9.365 9.470 11,621,379 -0.18(-1.87%)
Jul 27, 2017 9.850 9.880 9.425 9.650 5,580,201 -0.10(-1.03%)
Jul 26, 2017 9.830 9.930 9.660 9.750 4,684,227 -0.08(-0.81%)
Jul 25, 2017 9.580 9.980 9.540 9.830 8,860,461 +0.19(+1.97%)
Jul 24, 2017 9.830 9.900 9.600 9.640 14,652,468 +0.17(+1.80%)
Jul 21, 2017 9.050 9.470 8.960 9.470 6,423,155 +0.33(+3.61%)
Jul 20, 2017 9.410 9.530 9.110 9.140 8,467,952 -0.30(-3.18%)
Jul 19, 2017 9.690 9.690 9.330 9.440 7,618,104 -0.12(-1.26%)
Jul 18, 2017 9.430 9.690 9.390 9.560 8,207,745 +0.12(+1.27%)
Jul 17, 2017 9.350 9.500 9.220 9.440 8,187,711 +0.19(+2.05%)
Jul 14, 2017 9.170 9.250 9.115 9.250 5,217,085 +0.08(+0.87%)
Jul 13, 2017 9.190 9.223 8.990 9.170 4,775,906 +0.01(+0.11%)
Jul 12, 2017 9.140 9.240 9.020 9.160 8,832,591 +0.07(+0.77%)
Jul 11, 2017 8.770 9.130 8.760 9.090 13,581,619 +0.34(+3.89%)
Jul 10, 2017 8.510 8.850 8.410 8.750 12,524,393 +0.24(+2.82%)
Jul 07, 2017 8.650 8.700 8.450 8.510 9,363,633 -0.13(-1.50%)
Jul 06, 2017 8.880 9.000 8.590 8.640 9,623,919 -0.25(-2.81%)
Jul 05, 2017 8.880 9.090 8.720 8.890 10,170,334 +0.12(+1.37%)
Jul 03, 2017 8.920 8.970 8.690 8.770 4,099,621 -0.15(-1.68%)
Jun 30, 2017 9.050 9.100 8.880 8.920 11,178,958 -0.23(-2.51%)
Jun 29, 2017 8.810 9.310 8.810 9.150 16,715,930 +0.23(+2.58%)
Jun 28, 2017 8.520 9.085 8.510 8.920 29,329,808 +0.43(+5.06%)
Jun 27, 2017 8.490 8.500 8.160 8.490 14,777,482 +0.03(+0.35%)
Jun 26, 2017 8.550 8.720 8.280 8.460 22,287,222 +0.18(+2.17%)
Jun 23, 2017 7.860 8.360 7.800 8.280 32,195,162 +0.48(+6.15%)
Jun 22, 2017 7.510 7.820 7.370 7.800 23,399,264 +0.29(+3.86%)
Jun 21, 2017 7.170 7.550 7.060 7.510 32,530,664 +0.49(+6.98%)
Jun 20, 2017 6.930 7.130 6.870 7.020 15,278,996 +0.11(+1.59%)
Jun 19, 2017 7.030 7.100 6.760 6.910 18,671,924 -0.08(-1.14%)
Jun 16, 2017 7.190 7.265 6.980 6.990 16,008,533 -0.31(-4.25%)
Jun 15, 2017 7.500 7.530 7.200 7.300 13,917,981 -0.28(-3.69%)
Jun 14, 2017 7.950 7.970 7.563 7.580 16,180,578 -0.38(-4.77%)
Jun 13, 2017 8.030 8.110 7.485 7.960 40,722,076 +0.09(+1.14%)
Jun 12, 2017 8.470 8.610 7.810 7.870 31,020,570 -0.65(-7.63%)
Jun 09, 2017 8.480 9.010 8.370 8.520 62,573,384 +0.10(+1.19%)
Jun 08, 2017 8.600 8.710 8.300 8.420 27,782,476 -0.06(-0.71%)
Jun 07, 2017 8.810 8.140 8.480 27,407,202 -0.27(-3.09%)
Jun 06, 2017 9.460 9.470 8.730 8.750 20,790,516 -0.73(-7.70%)
Jun 05, 2017 9.510 9.520 9.180 9.480 13,179,717 +0.18(+1.94%)
Jun 02, 2017 9.170 9.360 9.060 9.300 9,264,191 +0.16(+1.75%)
Jun 01, 2017 8.890 9.180 8.801 9.140 8,508,106 +0.24(+2.70%)
May 31, 2017 8.970 8.990 8.681 8.900 14,084,948 -0.06(-0.67%)
May 30, 2017 9.160 9.280 8.940 8.960 9,442,117 -0.26(-2.82%)
May 26, 2017 9.220 9.280 9.140 9.220 5,197,672 +0.06(+0.66%)
May 25, 2017 9.330 9.360 9.150 9.160 5,887,784 -0.09(-0.97%)
May 24, 2017 9.150 9.310 9.130 9.250 8,994,783 +0.11(+1.20%)
May 23, 2017 9.130 9.400 9.120 9.140 8,310,363 +0.02(+0.22%)
May 22, 2017 9.130 9.210 9.110 9.120 7,584,897 -0.12(-1.30%)
May 19, 2017 9.320 9.440 9.200 9.240 10,025,821 -0.18(-1.91%)
May 18, 2017 9.710 9.710 9.070 9.420 22,727,318 +0.49(+5.49%)
May 17, 2017 9.120 9.319 8.920 8.930 12,506,650 -0.42(-4.49%)
May 16, 2017 9.670 9.745 9.275 9.350 14,444,079 -0.37(-3.81%)
May 15, 2017 9.830 10.00 9.680 9.720 11,185,883 -0.10(-1.02%)
May 12, 2017 9.590 9.950 9.540 9.820 19,217,422 +0.32(+3.37%)
May 11, 2017 9.980 10.00 9.395 9.500 16,794,176 -0.45(-4.52%)
May 10, 2017 9.810 10.15 9.630 9.950 20,304,288 +0.01(+0.10%)
May 09, 2017 10.70 10.70 9.410 9.940 49,885,232 -0.46(-4.42%)
May 08, 2017 10.70 10.79 10.25 10.40 18,990,470 -0.28(-2.62%)
May 05, 2017 10.78 10.83 10.63 10.68 5,159,240 -0.04(-0.37%)
May 04, 2017 10.75 10.90 10.71 10.72 4,005,351 -0.02(-0.19%)
May 03, 2017 10.76 10.85 10.71 10.74 3,045,007 -0.12(-1.10%)
May 02, 2017 10.90 10.98 10.77 10.86 3,804,063 +0.06(+0.56%)
May 01, 2017 10.89 10.90 10.64 10.80 4,648,018 -0.05(-0.46%)
Apr 28, 2017 11.15 11.15 10.80 10.85 7,325,743 -0.25(-2.25%)
Apr 27, 2017 10.90 11.17 10.81 11.10 10,806,219 +0.27(+2.49%)
Apr 26, 2017 10.97 10.97 10.81 10.83 3,600,288 -0.04(-0.37%)
Apr 25, 2017 10.79 10.93 10.79 10.87 4,624,073 +0.12(+1.12%)
Apr 24, 2017 11.00 11.02 10.70 10.75 4,292,771 -0.18(-1.65%)
Apr 21, 2017 10.87 10.95 10.78 10.93 4,517,279 +0.08(+0.74%)
Apr 20, 2017 10.84 10.91 10.74 10.85 4,529,226 +0.07(+0.65%)
Apr 19, 2017 10.58 10.83 10.52 10.78 6,869,766 +0.22(+2.08%)
Apr 18, 2017 10.71 10.71 10.50 10.56 6,584,423 -0.17(-1.58%)
Apr 17, 2017 10.69 10.77 10.54 10.73 4,030,886 +0.02(+0.19%)
Apr 13, 2017 11.07 11.08 10.58 10.71 12,222,255 -0.31(-2.81%)
Apr 12, 2017 11.17 11.17 11.01 11.02 3,719,675 -0.12(-1.08%)
Apr 11, 2017 11.05 11.18 10.90 11.14 11,873,527 +0.19(+1.74%)
Apr 10, 2017 11.41 11.46 10.95 10.95 11,579,133 -0.49(-4.28%)
Apr 07, 2017 11.86 11.95 11.30 11.44 10,863,873 -0.54(-4.51%)
Apr 06, 2017 11.86 11.99 11.72 11.98 5,279,936 +0.16(+1.35%)
Apr 05, 2017 11.98 12.13 11.81 11.82 4,444,132 -0.07(-0.59%)
Apr 04, 2017 11.69 12.02 11.68 11.89 5,108,032 +0.14(+1.19%)
Apr 03, 2017 11.82 11.92 11.63 11.75 5,789,381 -0.06(-0.51%)
Mar 31, 2017 11.65 11.91 11.60 11.81 7,243,815 +0.09(+0.77%)
Mar 30, 2017 11.93 12.00 11.68 11.72 4,419,286 -0.19(-1.60%)
Mar 29, 2017 11.70 11.97 11.66 11.91 4,806,222 +0.22(+1.88%)
Mar 28, 2017 11.65 11.71 11.55 11.69 2,627,316 +0.04(+0.34%)
Mar 27, 2017 11.74 11.87 11.59 11.65 4,289,137 -0.20(-1.69%)
Mar 24, 2017 11.51 11.87 11.51 11.85 7,095,524 +0.33(+2.86%)
Mar 23, 2017 11.55 11.83 11.52 11.52 3,859,770 -0.07(-0.60%)
Mar 22, 2017 11.44 11.62 11.32 11.59 3,869,976 +0.08(+0.70%)
Mar 21, 2017 11.78 11.81 11.46 11.51 4,526,743 -0.21(-1.79%)
Mar 20, 2017 11.49 11.80 11.45 11.72 4,971,724 +0.24(+2.09%)
Mar 17, 2017 11.71 11.86 11.47 11.48 7,325,975 -0.12(-1.03%)
Mar 16, 2017 11.67 11.70 11.55 11.60 4,381,258 +0.00(+0.00%)
Mar 15, 2017 11.60 11.68 11.50 11.60 5,408,131 +0.01(+0.09%)
Mar 14, 2017 12.07 12.08 11.44 11.59 13,538,975 -0.79(-6.38%)
Mar 13, 2017 12.12 12.42 12.04 12.38 8,126,593 +0.25(+2.06%)
Mar 10, 2017 11.93 12.18 11.93 12.13 8,777,765 +0.20(+1.68%)
Mar 09, 2017 11.68 11.98 11.64 11.93 6,642,096 +0.20(+1.71%)
Mar 08, 2017 11.65 11.83 11.30 11.73 11,420,756 +0.07(+0.60%)
Mar 07, 2017 11.98 12.02 11.56 11.66 20,935,836 -0.81(-6.50%)
Mar 06, 2017 12.69 12.69 12.45 12.47 9,645,879 -0.28(-2.20%)
Mar 03, 2017 12.39 12.97 12.37 12.75 12,966,068 +0.32(+2.57%)
Mar 02, 2017 12.51 12.60 12.33 12.43 8,052,022 -0.11(-0.88%)
Mar 01, 2017 12.46 12.71 12.05 12.54 13,461,273 +0.16(+1.29%)
Feb 28, 2017 13.08 13.27 12.12 12.38 22,503,084 -0.79(-6.00%)
Feb 27, 2017 13.19 13.27 13.10 13.17 5,438,566 -0.12(-0.90%)
Feb 24, 2017 13.20 13.36 13.08 13.29 6,556,846 -0.03(-0.23%)
Feb 23, 2017 12.95 13.33 12.93 13.32 10,036,643 +0.37(+2.86%)
Feb 22, 2017 13.07 13.14 12.94 12.95 5,522,969 -0.19(-1.45%)
Feb 21, 2017 13.50 13.52 13.11 13.14 7,182,980 -0.44(-3.24%)
Feb 17, 2017 13.58 13.58 13.58 0 +0.64(+4.95%)
Feb 16, 2017 13.44 13.49 12.85 12.94 11,076,976 -0.51(-3.79%)
Feb 15, 2017 13.60 13.67 13.31 13.45 6,750,596 -0.07(-0.52%)
Feb 14, 2017 13.00 13.70 12.96 13.52 10,811,887 +0.43(+3.28%)
Feb 13, 2017 12.86 13.21 12.85 13.09 6,481,190 +0.24(+1.87%)
Feb 10, 2017 12.65 13.24 12.61 12.85 13,932,090 +0.23(+1.82%)
Feb 09, 2017 12.93 13.02 12.55 12.62 12,158,238 -0.31(-2.40%)
Feb 08, 2017 12.93 13.00 12.80 12.93 5,127,690 -0.08(-0.61%)
Feb 07, 2017 13.04 13.10 12.89 13.01 3,255,419 -0.04(-0.31%)
Feb 06, 2017 13.14 13.20 12.97 13.05 2,387,240 -0.11(-0.84%)
Feb 03, 2017 13.05 13.20 12.90 13.16 5,583,210 +0.16(+1.23%)
Feb 02, 2017 12.89 13.23 12.83 13.00 7,227,909 +0.00(+0.00%)
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.