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

Sequans Communications S A ADR (NY: SQNS )

0.5912 +0.0370 (+6.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 8.290 8.340 7.850 7.900 644,300 -0.29(-3.54%)
Jan 28, 2021 7.850 8.390 7.820 8.190 755,322 +0.38(+4.87%)
Jan 27, 2021 7.520 8.070 7.400 7.810 663,555 -0.05(-0.64%)
Jan 26, 2021 8.040 8.040 7.810 7.860 336,785 -0.02(-0.25%)
Jan 25, 2021 8.200 8.300 7.500 7.880 636,341 -0.22(-2.72%)
Jan 22, 2021 7.800 8.170 7.800 8.100 564,600 +0.26(+3.32%)
Jan 21, 2021 8.100 8.120 7.730 7.840 571,427 +0.02(+0.26%)
Jan 20, 2021 7.300 8.080 7.220 7.820 1,100,349 +0.54(+7.42%)
Jan 19, 2021 7.400 7.550 7.280 7.280 643,618 +0.03(+0.41%)
Jan 15, 2021 7.600 7.600 7.010 7.250 834,000 -0.41(-5.35%)
Jan 14, 2021 7.990 8.390 7.430 7.660 1,338,400 -0.24(-3.04%)
Jan 13, 2021 7.600 7.990 7.530 7.900 610,292 +0.30(+3.95%)
Jan 12, 2021 7.590 7.800 7.310 7.600 836,121 +0.18(+2.43%)
Jan 11, 2021 7.150 7.650 7.030 7.420 1,568,716 +0.39(+5.55%)
Jan 08, 2021 7.200 7.500 6.810 7.030 1,070,200 +0.05(+0.72%)
Jan 07, 2021 6.670 7.150 6.600 6.980 913,855 +0.43(+6.56%)
Jan 06, 2021 6.670 6.800 6.400 6.550 548,144 +0.00(+0.00%)
Jan 05, 2021 6.420 6.750 6.400 6.550 575,918 +0.15(+2.34%)
Jan 04, 2021 6.420 6.850 6.120 6.400 1,269,444 +0.36(+5.96%)
Dec 31, 2020 6.040 6.040 6.040 368,533 +0.05(+0.83%)
Dec 30, 2020 5.980 6.180 5.930 5.990 368,533 +0.14(+2.39%)
Dec 29, 2020 6.240 6.240 5.730 5.850 544,265 -0.41(-6.55%)
Dec 28, 2020 6.400 6.500 6.180 6.260 354,977 -0.03(-0.48%)
Dec 24, 2020 6.410 6.497 6.100 6.290 250,800 -0.05(-0.79%)
Dec 23, 2020 6.200 6.700 6.190 6.340 951,749 +0.20(+3.26%)
Dec 22, 2020 5.550 6.190 5.550 6.140 1,774,233 +0.59(+10.63%)
Dec 21, 2020 5.590 5.970 5.530 5.550 1,028,011 -0.08(-1.42%)
Dec 18, 2020 5.640 5.730 5.470 5.630 518,100 +0.06(+1.08%)
Dec 17, 2020 5.400 5.600 5.210 5.570 412,989 +0.26(+4.90%)
Dec 16, 2020 5.430 5.510 5.230 5.310 318,369 -0.10(-1.85%)
Dec 15, 2020 5.420 5.550 5.330 5.410 267,997 +0.01(+0.19%)
Dec 14, 2020 5.600 5.670 5.400 5.400 316,103 -0.11(-2.00%)
Dec 11, 2020 5.550 5.850 5.420 5.510 387,400 -0.02(-0.36%)
Dec 10, 2020 5.650 5.780 5.490 5.530 392,827 -0.11(-1.95%)
Dec 09, 2020 5.910 6.110 5.610 5.640 847,921 -0.16(-2.76%)
Dec 08, 2020 5.980 6.200 5.630 5.800 2,373,282 -0.31(-5.07%)
Dec 07, 2020 5.890 6.170 5.890 6.110 999,088 +0.28(+4.80%)
Dec 04, 2020 6.110 6.150 5.670 5.830 917,800 -0.12(-2.02%)
Dec 03, 2020 5.880 6.050 5.780 5.950 1,416,406 +0.52(+9.58%)
Dec 02, 2020 4.750 5.920 4.600 5.430 1,692,990 +0.90(+19.87%)
Dec 01, 2020 4.700 4.750 4.520 4.530 150,101 -0.18(-3.82%)
Nov 30, 2020 4.540 4.740 4.340 4.710 223,471 +0.21(+4.67%)
Nov 27, 2020 4.750 4.810 4.470 4.500 149,800 -0.17(-3.64%)
Nov 25, 2020 4.310 4.670 4.280 4.670 226,200 +0.36(+8.35%)
Nov 24, 2020 4.500 4.500 4.210 4.310 230,095 -0.15(-3.36%)
Nov 23, 2020 4.710 4.710 4.410 4.460 274,222 -0.09(-1.98%)
Nov 20, 2020 4.300 4.560 4.240 4.550 507,100 +0.38(+9.11%)
Nov 19, 2020 4.140 4.310 4.140 4.170 183,599 +0.05(+1.21%)
Nov 18, 2020 4.410 4.500 4.120 4.120 473,897 -0.27(-6.15%)
Nov 17, 2020 4.700 4.700 4.380 4.390 423,979 -0.22(-4.77%)
Nov 16, 2020 4.900 5.040 4.480 4.610 821,937 +0.21(+4.77%)
Nov 13, 2020 4.110 4.430 4.063 4.400 439,600 +0.33(+8.11%)
Nov 12, 2020 4.060 4.200 3.990 4.070 70,034 -0.03(-0.73%)
Nov 11, 2020 3.950 4.110 3.920 4.100 103,020 +0.18(+4.59%)
Nov 10, 2020 3.920 3.970 3.890 3.920 126,161 +0.00(+0.00%)
Nov 09, 2020 4.000 4.179 3.870 3.920 138,140 -0.04(-1.01%)
Nov 06, 2020 4.050 4.050 3.930 3.960 203,300 -0.13(-3.18%)
Nov 05, 2020 4.090 4.280 4.000 4.090 295,213 -0.01(-0.24%)
Nov 04, 2020 4.000 4.180 3.950 4.100 147,447 +0.17(+4.33%)
Nov 03, 2020 4.010 4.130 3.870 3.930 149,116 -0.08(-2.00%)
Nov 02, 2020 4.190 4.198 4.010 4.010 93,468 -0.11(-2.67%)
Oct 30, 2020 4.120 4.290 4.030 4.120 203,900 +0.01(+0.24%)
Oct 29, 2020 4.360 4.410 4.090 4.110 212,010 -0.20(-4.64%)
Oct 28, 2020 4.850 4.850 4.300 4.310 635,141 -0.67(-13.45%)
Oct 27, 2020 5.300 5.340 4.570 4.980 603,015 -0.41(-7.61%)
Oct 26, 2020 5.140 5.400 5.120 5.390 230,687 +0.25(+4.86%)
Oct 23, 2020 5.270 5.340 5.070 5.140 278,200 -0.17(-3.20%)
Oct 22, 2020 4.760 5.340 4.750 5.310 512,562 +0.71(+15.43%)
Oct 21, 2020 4.890 4.930 4.510 4.600 247,019 -0.29(-5.93%)
Oct 20, 2020 5.010 5.040 4.880 4.890 84,487 -0.08(-1.61%)
Oct 19, 2020 5.090 5.230 4.950 4.970 184,692 -0.15(-2.83%)
Oct 16, 2020 5.100 5.300 5.100 5.115 78,200 -0.01(-0.29%)
Oct 15, 2020 5.300 5.300 5.080 5.130 149,231 -0.19(-3.57%)
Oct 14, 2020 5.410 5.500 5.310 5.320 109,963 -0.16(-2.92%)
Oct 13, 2020 5.500 5.555 5.390 5.480 91,553 -0.02(-0.36%)
Oct 12, 2020 5.540 5.580 5.490 5.500 98,773 +0.00(+0.00%)
Oct 09, 2020 5.610 5.700 5.450 5.500 141,000 -0.15(-2.65%)
Oct 08, 2020 5.710 5.800 5.610 5.650 127,243 -0.06(-1.05%)
Oct 07, 2020 5.870 6.000 5.670 5.710 137,642 -0.19(-3.22%)
Oct 06, 2020 5.840 5.980 5.800 5.900 65,271 -0.01(-0.17%)
Oct 05, 2020 5.970 6.000 5.810 5.910 98,157 +0.12(+2.07%)
Oct 02, 2020 5.810 6.000 5.790 5.790 61,100 -0.21(-3.50%)
Oct 01, 2020 6.000 6.053 5.948 6.000 49,977 +0.03(+0.50%)
Sep 30, 2020 5.840 6.090 5.816 5.970 94,404 +0.20(+3.47%)
Sep 29, 2020 5.850 5.940 5.770 5.770 81,587 -0.13(-2.20%)
Sep 28, 2020 5.900 5.950 5.790 5.900 106,311 +0.14(+2.43%)
Sep 25, 2020 5.880 5.880 5.400 5.760 190,300 -0.07(-1.20%)
Sep 24, 2020 6.160 6.160 5.735 5.830 182,179 -0.37(-5.97%)
Sep 23, 2020 6.110 6.450 6.040 6.200 200,006 +0.20(+3.33%)
Sep 22, 2020 6.190 6.200 5.820 6.000 336,679 -0.19(-3.07%)
Sep 21, 2020 6.150 6.250 5.900 6.190 131,851 -0.05(-0.80%)
Sep 18, 2020 6.220 6.290 6.080 6.240 124,300 +0.06(+0.97%)
Sep 17, 2020 6.070 6.250 6.000 6.180 77,492 +0.00(+0.00%)
Sep 16, 2020 6.080 6.300 6.040 6.180 119,431 +0.13(+2.15%)
Sep 15, 2020 6.030 6.200 6.010 6.050 86,957 +0.05(+0.83%)
Sep 14, 2020 6.010 6.110 5.910 6.000 92,688 +0.03(+0.50%)
Sep 11, 2020 6.110 6.110 5.940 5.970 122,900 -0.09(-1.49%)
Sep 10, 2020 6.100 6.250 6.000 6.060 102,768 +0.01(+0.17%)
Sep 09, 2020 6.100 6.290 6.050 6.050 122,112 +0.02(+0.33%)
Sep 08, 2020 6.070 6.170 6.000 6.030 116,137 -0.05(-0.82%)
Sep 04, 2020 6.250 6.430 6.010 6.080 189,900 -0.23(-3.65%)
Sep 03, 2020 6.450 6.450 6.250 6.310 129,636 -0.11(-1.71%)
Sep 02, 2020 6.430 6.450 6.230 6.420 155,654 +0.04(+0.63%)
Sep 01, 2020 6.110 6.425 6.000 6.380 299,725 +0.36(+5.98%)
Aug 31, 2020 5.830 6.304 5.830 6.020 284,726 +0.24(+4.15%)
Aug 28, 2020 6.000 6.000 5.510 5.780 436,700 -0.24(-3.99%)
Aug 27, 2020 6.400 6.400 5.890 6.020 212,625 -0.38(-5.94%)
Aug 26, 2020 6.390 6.460 6.250 6.400 70,018 +0.05(+0.79%)
Aug 25, 2020 6.350 6.380 6.210 6.350 74,919 -0.01(-0.16%)
Aug 24, 2020 6.340 6.470 6.340 6.360 68,189 -0.04(-0.63%)
Aug 21, 2020 6.500 6.570 6.300 6.400 143,700 -0.19(-2.88%)
Aug 20, 2020 6.770 6.770 6.520 6.590 148,080 -0.17(-2.51%)
Aug 19, 2020 6.630 6.900 6.630 6.760 167,996 +0.05(+0.75%)
Aug 18, 2020 6.940 6.940 6.580 6.710 114,575 -0.13(-1.90%)
Aug 17, 2020 6.950 6.950 6.650 6.840 162,302 +0.03(+0.44%)
Aug 14, 2020 6.960 6.960 6.685 6.810 106,700 -0.05(-0.73%)
Aug 13, 2020 6.890 6.900 6.620 6.860 213,172 +0.06(+0.88%)
Aug 12, 2020 6.700 6.870 6.420 6.800 174,756 +0.12(+1.80%)
Aug 11, 2020 6.710 6.870 6.400 6.680 192,308 +0.09(+1.37%)
Aug 10, 2020 6.570 6.690 6.410 6.590 178,000 -0.09(-1.35%)
Aug 07, 2020 6.950 6.990 6.600 6.680 211,900 -0.33(-4.71%)
Aug 06, 2020 7.020 7.080 6.950 7.010 109,889 -0.09(-1.27%)
Aug 05, 2020 7.090 7.160 6.966 7.100 95,355 -0.02(-0.28%)
Aug 04, 2020 7.200 7.200 6.831 7.120 190,615 +0.00(+0.00%)
Aug 03, 2020 6.620 7.140 6.580 7.120 193,984 +0.55(+8.37%)
Jul 31, 2020 6.700 6.700 6.460 6.570 244,200 +0.02(+0.31%)
Jul 30, 2020 6.610 6.740 6.200 6.550 424,561 -0.17(-2.53%)
Jul 29, 2020 6.740 6.835 6.620 6.720 175,604 +0.00(+0.00%)
Jul 28, 2020 7.100 7.361 6.690 6.720 523,690 -0.39(-5.49%)
Jul 27, 2020 6.800 7.130 6.800 7.110 259,583 +0.31(+4.56%)
Jul 24, 2020 7.030 7.030 6.800 6.800 157,500 -0.20(-2.86%)
Jul 23, 2020 7.180 7.180 7.000 7.000 96,872 -0.12(-1.69%)
Jul 22, 2020 7.100 7.190 7.010 7.120 138,513 +0.06(+0.85%)
Jul 21, 2020 7.100 7.100 6.820 7.060 116,780 +0.07(+1.00%)
Jul 20, 2020 6.700 6.990 6.610 6.990 164,622 +0.20(+2.95%)
Jul 17, 2020 7.110 7.110 6.640 6.790 206,300 -0.28(-3.96%)
Jul 16, 2020 7.020 7.203 6.930 7.070 147,125 -0.08(-1.12%)
Jul 15, 2020 7.190 7.230 7.000 7.150 215,570 +0.18(+2.58%)
Jul 14, 2020 6.800 7.240 6.800 6.970 260,767 +0.13(+1.90%)
Jul 13, 2020 7.950 8.290 6.500 6.840 572,161 -1.08(-13.64%)
Jul 10, 2020 7.180 8.193 6.995 7.920 746,000 +0.81(+11.39%)
Jul 09, 2020 7.050 7.270 6.860 7.110 396,331 +0.16(+2.30%)
Jul 08, 2020 6.750 7.000 6.650 6.950 291,198 +0.27(+4.04%)
Jul 07, 2020 6.900 6.990 6.540 6.680 279,517 -0.25(-3.61%)
Jul 06, 2020 7.000 7.060 6.820 6.930 389,033 +0.14(+2.06%)
Jul 02, 2020 6.500 6.970 6.500 6.790 464,200 +0.43(+6.76%)
Jul 01, 2020 6.120 6.490 6.120 6.360 228,995 +0.22(+3.58%)
Jun 30, 2020 6.060 6.170 5.703 6.140 404,136 +0.14(+2.33%)
Jun 29, 2020 6.000 6.140 5.600 6.000 430,377 -0.03(-0.50%)
Jun 26, 2020 6.100 6.500 5.970 6.030 411,300 -0.06(-0.99%)
Jun 25, 2020 6.290 6.460 6.020 6.090 346,915 -0.20(-3.18%)
Jun 24, 2020 6.500 6.980 6.110 6.290 595,120 -0.26(-3.97%)
Jun 23, 2020 6.090 6.695 5.910 6.550 531,699 +0.66(+11.21%)
Jun 22, 2020 5.740 6.000 5.640 5.890 200,230 +0.15(+2.61%)
Jun 19, 2020 5.750 5.800 5.590 5.740 200,100 +0.19(+3.42%)
Jun 18, 2020 5.600 5.700 5.480 5.550 149,206 -0.06(-1.07%)
Jun 17, 2020 5.730 6.020 5.520 5.610 204,214 -0.07(-1.23%)
Jun 16, 2020 5.950 6.019 5.650 5.680 209,997 -0.07(-1.22%)
Jun 15, 2020 5.670 6.000 5.650 5.750 212,032 -0.08(-1.37%)
Jun 12, 2020 5.660 6.060 5.510 5.830 222,300 +0.32(+5.81%)
Jun 11, 2020 6.230 6.240 5.420 5.510 422,556 -0.83(-13.09%)
Jun 10, 2020 5.710 6.570 5.600 6.340 910,624 +0.67(+11.82%)
Jun 09, 2020 5.550 5.670 5.370 5.670 263,303 +0.11(+1.98%)
Jun 08, 2020 5.560 5.620 5.440 5.560 306,150 +0.09(+1.65%)
Jun 05, 2020 5.410 5.530 5.330 5.470 125,000 +0.13(+2.43%)
Jun 04, 2020 5.350 5.545 5.260 5.340 193,428 -0.08(-1.48%)
Jun 03, 2020 5.420 5.430 5.325 5.420 200,478 +0.02(+0.37%)
Jun 02, 2020 5.300 5.400 5.220 5.400 151,675 +0.18(+3.45%)
Jun 01, 2020 5.080 5.300 5.050 5.220 192,228 +0.10(+1.95%)
May 29, 2020 4.930 5.140 4.900 5.120 273,000 +0.18(+3.64%)
May 28, 2020 5.140 5.180 4.880 4.940 664,164 -0.19(-3.70%)
May 27, 2020 5.170 5.190 4.900 5.130 405,463 +0.08(+1.58%)
May 26, 2020 5.190 5.190 4.960 5.050 298,146 -0.02(-0.39%)
May 22, 2020 5.100 5.120 5.010 5.070 367,800 -0.03(-0.59%)
May 21, 2020 5.190 5.190 5.020 5.100 264,313 -0.01(-0.20%)
May 20, 2020 5.200 5.200 5.010 5.110 248,464 +0.06(+1.19%)
May 19, 2020 5.160 5.180 5.050 5.050 245,420 +0.03(+0.60%)
May 18, 2020 5.250 5.290 5.010 5.020 464,370 +0.03(+0.60%)
May 15, 2020 5.080 5.140 4.850 4.990 321,800 -0.09(-1.77%)
May 14, 2020 5.080 5.150 4.950 5.080 227,334 -0.04(-0.78%)
May 13, 2020 5.200 5.200 5.000 5.120 717,863 -0.04(-0.78%)
May 12, 2020 5.330 5.330 5.120 5.160 1,797,771 -0.76(-12.84%)
May 11, 2020 5.840 5.950 5.610 5.920 169,379 +0.39(+7.05%)
May 08, 2020 5.580 5.620 5.450 5.530 150,900 +0.11(+2.03%)
May 07, 2020 5.670 5.670 5.190 5.420 95,817 -0.05(-0.91%)
May 06, 2020 5.690 5.730 5.360 5.470 152,792 -0.06(-1.08%)
May 05, 2020 5.540 5.823 5.430 5.530 225,264 +0.20(+3.75%)
May 04, 2020 5.490 5.550 5.320 5.330 107,875 -0.22(-3.96%)
May 01, 2020 5.900 5.900 5.250 5.550 247,600 -0.50(-8.26%)
Apr 30, 2020 6.270 6.270 5.900 6.050 205,718 -0.15(-2.42%)
Apr 29, 2020 6.500 6.500 6.200 6.200 155,831 -0.29(-4.47%)
Apr 28, 2020 6.820 6.820 6.170 6.490 231,918 -0.13(-1.96%)
Apr 27, 2020 6.900 6.900 6.500 6.620 308,676 -0.06(-0.90%)
Apr 24, 2020 6.550 6.740 6.090 6.680 255,800 +0.18(+2.77%)
Apr 23, 2020 6.030 6.730 5.940 6.500 731,955 +0.44(+7.26%)
Apr 22, 2020 6.110 6.130 5.865 6.060 258,392 +0.22(+3.77%)
Apr 21, 2020 5.940 5.980 5.570 5.840 120,466 -0.10(-1.68%)
Apr 20, 2020 6.100 6.140 5.700 5.940 169,824 -0.14(-2.30%)
Apr 17, 2020 6.150 6.170 6.010 6.080 159,200 +0.02(+0.33%)
Apr 16, 2020 6.160 6.500 6.000 6.060 243,920 -0.09(-1.46%)
Apr 15, 2020 6.050 6.150 5.955 6.150 150,401 +0.04(+0.65%)
Apr 14, 2020 6.200 6.300 5.500 6.110 312,434 -0.09(-1.45%)
Apr 13, 2020 6.200 6.290 5.900 6.200 277,643 +0.02(+0.32%)
Apr 09, 2020 5.620 6.500 5.530 6.180 489,100 +0.58(+10.36%)
Apr 08, 2020 5.420 5.690 5.230 5.600 150,425 +0.21(+3.90%)
Apr 07, 2020 5.400 5.470 5.210 5.390 117,302 +0.19(+3.65%)
Apr 06, 2020 5.180 5.340 4.770 5.200 150,747 +0.11(+2.16%)
Apr 03, 2020 5.050 5.160 4.740 5.090 121,500 +0.04(+0.79%)
Apr 02, 2020 4.750 5.160 4.680 5.050 107,841 +0.25(+5.21%)
Apr 01, 2020 5.000 5.390 4.650 4.800 219,220 -0.29(-5.70%)
Mar 31, 2020 5.470 5.610 4.900 5.090 355,585 -0.35(-6.43%)
Mar 30, 2020 5.740 5.980 5.360 5.440 126,501 -0.32(-5.56%)
Mar 27, 2020 5.500 5.760 5.360 5.760 126,500 +0.12(+2.13%)
Mar 26, 2020 5.500 5.990 4.940 5.640 222,898 +0.04(+0.71%)
Mar 25, 2020 4.750 5.620 4.720 5.600 381,625 +0.96(+20.69%)
Mar 24, 2020 4.340 4.800 4.200 4.640 317,554 +0.44(+10.48%)
Mar 23, 2020 3.830 4.340 3.770 4.200 233,972 +0.20(+5.00%)
Mar 20, 2020 3.950 4.100 3.730 4.000 118,600 +0.23(+6.10%)
Mar 19, 2020 3.480 3.957 3.400 3.770 163,807 +0.14(+3.86%)
Mar 18, 2020 3.660 4.100 3.310 3.630 120,065 -0.33(-8.33%)
Mar 17, 2020 3.750 4.100 3.500 3.960 288,991 +0.37(+10.31%)
Mar 16, 2020 3.660 4.490 3.350 3.590 372,254 -0.38(-9.57%)
Mar 13, 2020 4.110 4.270 3.734 3.970 240,500 -0.01(-0.25%)
Mar 12, 2020 4.050 4.445 3.980 3.980 240,931 -0.77(-16.21%)
Mar 11, 2020 5.080 5.290 4.610 4.750 273,862 -0.51(-9.70%)
Mar 10, 2020 5.150 5.500 4.861 5.260 236,930 +0.18(+3.54%)
Mar 09, 2020 4.590 5.100 4.000 5.080 385,547 -0.04(-0.78%)
Mar 06, 2020 5.100 5.460 4.970 5.120 206,100 -0.24(-4.48%)
Mar 05, 2020 5.720 5.730 5.250 5.360 236,439 -0.49(-8.38%)
Mar 04, 2020 5.750 6.140 5.610 5.850 298,282 +0.30(+5.41%)
Mar 03, 2020 5.200 5.880 5.200 5.550 398,258 +0.39(+7.56%)
Mar 02, 2020 5.340 5.440 5.030 5.160 199,452 +0.02(+0.39%)
Feb 28, 2020 4.500 5.250 4.500 5.140 283,000 +0.10(+1.98%)
Feb 27, 2020 5.240 5.330 4.510 5.040 324,626 -0.32(-5.97%)
Feb 26, 2020 6.230 6.260 5.180 5.360 474,062 -0.90(-14.38%)
Feb 25, 2020 6.500 6.610 6.230 6.260 198,054 -0.19(-2.95%)
Feb 24, 2020 6.750 6.750 6.060 6.450 306,641 -0.43(-6.25%)
Feb 21, 2020 6.820 7.000 6.400 6.880 241,300 +0.12(+1.78%)
Feb 20, 2020 7.000 7.250 6.250 6.760 686,244 -0.36(-5.06%)
Feb 19, 2020 7.590 7.590 6.680 7.120 1,162,710 +0.47(+7.07%)
Feb 18, 2020 5.740 6.650 5.660 6.650 1,448,613 +1.15(+20.91%)
Feb 14, 2020 5.490 5.730 5.390 5.500 397,800 +0.12(+2.23%)
Feb 13, 2020 5.130 5.550 5.114 5.380 397,272 +0.38(+7.60%)
Feb 12, 2020 4.200 5.190 4.190 5.000 468,082 +0.68(+15.74%)
Feb 11, 2020 4.740 4.740 4.100 4.320 195,658 +0.16(+3.85%)
Feb 10, 2020 4.000 4.340 4.000 4.160 70,154 +0.08(+1.96%)
Feb 07, 2020 4.380 4.390 4.000 4.080 126,200 -0.23(-5.34%)
Feb 06, 2020 4.450 4.600 4.250 4.310 56,934 -0.13(-2.93%)
Feb 05, 2020 4.410 4.590 4.310 4.440 61,458 +0.04(+0.91%)
Feb 04, 2020 4.560 4.880 4.400 4.400 156,042 -0.16(-3.51%)
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.