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

Babylon Hldgs Ltd (NY: BBLN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 2023 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, 2023 10.89 11.86 10.84 11.58 46,162 +0.75(+6.93%)
Jan 30, 2023 10.23 11.17 10.19 10.83 29,151 +0.42(+4.03%)
Jan 27, 2023 9.740 10.57 9.599 10.41 25,475 +0.62(+6.33%)
Jan 26, 2023 10.61 10.78 9.700 9.790 42,602 -0.67(-6.41%)
Jan 25, 2023 11.21 11.29 10.38 10.46 34,967 -0.77(-6.86%)
Jan 24, 2023 11.77 11.88 11.09 11.23 23,718 -0.38(-3.27%)
Jan 23, 2023 10.85 11.78 10.85 11.61 57,115 +0.81(+7.50%)
Jan 20, 2023 11.38 11.38 10.50 10.80 39,908 -0.42(-3.74%)
Jan 19, 2023 10.93 11.25 10.85 11.22 23,348 +0.09(+0.81%)
Jan 18, 2023 10.66 11.32 10.60 11.13 49,683 +0.44(+4.12%)
Jan 17, 2023 10.90 11.61 10.09 10.69 100,348 -0.12(-1.11%)
Jan 13, 2023 8.800 10.97 8.800 10.81 175,320 +1.82(+20.24%)
Jan 12, 2023 8.370 9.060 8.170 8.990 89,030 +0.75(+9.10%)
Jan 11, 2023 8.220 8.498 7.742 8.240 49,973 +0.02(+0.24%)
Jan 10, 2023 7.850 8.490 7.850 8.220 47,998 +0.22(+2.75%)
Jan 09, 2023 8.600 9.325 7.865 8.000 122,521 -0.59(-6.87%)
Jan 06, 2023 7.790 8.710 7.520 8.590 84,565 +0.90(+11.70%)
Jan 05, 2023 7.950 7.950 7.520 7.690 59,721 -0.03(-0.39%)
Jan 04, 2023 7.910 7.936 7.400 7.720 60,012 -0.01(-0.13%)
Jan 03, 2023 6.780 8.100 6.780 7.730 125,239 +0.98(+14.52%)
Dec 30, 2022 6.470 6.780 6.360 6.750 96,485 +0.21(+3.21%)
Dec 29, 2022 6.420 6.698 6.330 6.540 97,459 +0.12(+1.87%)
Dec 28, 2022 6.590 6.890 6.310 6.420 129,927 -0.18(-2.73%)
Dec 27, 2022 6.570 6.739 6.430 6.600 113,530 -0.18(-2.65%)
Dec 23, 2022 7.690 7.690 6.660 6.780 129,603 -0.94(-12.18%)
Dec 22, 2022 8.550 8.667 7.690 7.720 94,362 -0.74(-8.75%)
Dec 21, 2022 9.630 9.630 8.302 8.460 48,111 -1.06(-11.13%)
Dec 20, 2022 10.22 10.33 9.330 9.520 50,664 -0.83(-8.02%)
Dec 19, 2022 12.36 13.82 10.30 10.35 79,385 -0.95(-8.41%)
Dec 16, 2022 10.10 11.79 9.900 11.30 280,020 +10.84(+2381.34%)
Dec 15, 2022 0.4280 0.4568 0.4280 0.4554 622,852 +0.02(+5.64%)
Dec 14, 2022 0.4447 0.4598 0.4240 0.4311 562,983 -0.01(-2.13%)
Dec 13, 2022 0.4485 0.4759 0.4349 0.4405 561,431 +0.00(+0.09%)
Dec 12, 2022 0.4800 0.4900 0.4236 0.4401 1,114,147 -0.05(-9.83%)
Dec 09, 2022 0.5005 0.5005 0.4760 0.4881 358,511 -0.01(-1.37%)
Dec 08, 2022 0.5000 0.5250 0.4800 0.4949 537,142 -0.02(-3.92%)
Dec 07, 2022 0.5505 0.5599 0.5123 0.5151 373,222 -0.05(-8.44%)
Dec 06, 2022 0.6300 0.6539 0.5508 0.5626 419,392 -0.06(-8.99%)
Dec 05, 2022 0.6997 0.6997 0.5851 0.6182 583,619 -0.06(-9.24%)
Dec 02, 2022 0.6050 0.6850 0.5900 0.6811 951,208 +0.07(+11.66%)
Dec 01, 2022 0.5800 0.6418 0.5636 0.6100 700,910 +0.05(+8.35%)
Nov 30, 2022 0.5440 0.5800 0.5010 0.5630 809,948 +0.02(+3.11%)
Nov 29, 2022 0.5272 0.5511 0.5100 0.5460 496,088 +0.00(+0.48%)
Nov 28, 2022 0.5500 0.5700 0.5296 0.5434 932,441 -0.00(-0.29%)
Nov 25, 2022 0.5500 0.5500 0.5260 0.5450 445,145 +0.03(+5.46%)
Nov 23, 2022 0.5060 0.5500 0.5000 0.5168 393,271 +0.01(+2.72%)
Nov 22, 2022 0.4900 0.5141 0.4749 0.5031 359,520 +0.00(+0.58%)
Nov 21, 2022 0.5499 0.5499 0.4900 0.5002 417,391 -0.02(-3.12%)
Nov 18, 2022 0.5900 0.5900 0.5047 0.5163 215,725 -0.00(-0.71%)
Nov 17, 2022 0.5300 0.5320 0.5100 0.5200 173,470 -0.01(-1.91%)
Nov 16, 2022 0.5800 0.6100 0.5250 0.5301 586,421 -0.02(-3.28%)
Nov 15, 2022 0.5300 0.5550 0.5101 0.5481 425,003 +0.04(+8.19%)
Nov 14, 2022 0.4900 0.5436 0.4946 0.5066 521,246 -0.02(-4.42%)
Nov 11, 2022 0.5100 0.5600 0.4775 0.5300 1,401,631 +0.05(+10.53%)
Nov 10, 2022 0.5000 0.5200 0.4500 0.4795 1,001,904 +0.02(+5.48%)
Nov 09, 2022 0.4700 0.4890 0.4350 0.4546 944,775 -0.04(-8.40%)
Nov 08, 2022 0.4900 0.5452 0.4311 0.4963 826,622 +0.01(+2.12%)
Nov 07, 2022 0.5000 0.4988 0.4627 0.4860 144,159 +0.02(+4.34%)
Nov 04, 2022 0.5000 0.5000 0.4511 0.4658 212,865 -0.01(-1.40%)
Nov 03, 2022 0.5018 0.5066 0.4700 0.4724 408,352 -0.02(-4.97%)
Nov 02, 2022 0.4800 0.5117 0.4800 0.4971 473,733 +0.01(+3.07%)
Nov 01, 2022 0.5000 0.5100 0.4710 0.4823 536,536 +0.01(+1.86%)
Oct 31, 2022 0.4999 0.5079 0.4390 0.4735 566,351 +0.01(+2.87%)
Oct 28, 2022 0.4664 0.4766 0.4500 0.4603 321,564 +0.01(+2.11%)
Oct 27, 2022 0.5167 0.5188 0.4400 0.4508 768,990 -0.05(-9.68%)
Oct 26, 2022 0.4818 0.5299 0.4709 0.4991 592,817 +0.01(+2.93%)
Oct 25, 2022 0.4387 0.4900 0.4200 0.4849 725,092 +0.06(+13.14%)
Oct 24, 2022 0.4999 0.4999 0.4006 0.4286 868,859 -0.05(-9.84%)
Oct 21, 2022 0.4853 0.4900 0.4420 0.4754 1,028,434 +0.03(+5.86%)
Oct 20, 2022 0.4312 0.4799 0.4300 0.4491 1,059,543 +0.02(+4.71%)
Oct 19, 2022 0.4400 0.5000 0.4105 0.4289 1,222,750 -0.02(-4.94%)
Oct 18, 2022 0.5300 0.5788 0.4402 0.4512 3,077,020 -0.08(-15.20%)
Oct 17, 2022 0.4101 0.6107 0.4001 0.5321 7,782,202 +0.16(+43.73%)
Oct 14, 2022 0.4251 0.4407 0.3700 0.3702 768,777 -0.05(-11.63%)
Oct 13, 2022 0.4435 0.4436 0.3850 0.4189 626,223 -0.00(-0.40%)
Oct 12, 2022 0.4300 0.4650 0.4000 0.4206 600,753 +0.00(+0.48%)
Oct 11, 2022 0.4907 0.4907 0.4038 0.4186 616,057 -0.06(-12.39%)
Oct 10, 2022 0.4800 0.4947 0.4600 0.4778 246,682 -0.01(-2.49%)
Oct 07, 2022 0.4997 0.5149 0.4500 0.4900 325,211 -0.01(-1.94%)
Oct 06, 2022 0.5000 0.5178 0.4831 0.4997 405,519 -0.00(-0.83%)
Oct 05, 2022 0.5508 0.5700 0.4816 0.5039 300,817 -0.04(-6.67%)
Oct 04, 2022 0.4989 0.5399 0.4724 0.5399 616,203 +0.07(+14.29%)
Oct 03, 2022 0.4790 0.5200 0.4723 0.4724 282,737 +0.00(+0.02%)
Sep 30, 2022 0.5000 0.5506 0.4723 0.4723 695,835 -0.02(-4.37%)
Sep 29, 2022 0.5300 0.5397 0.4900 0.4939 239,249 -0.04(-7.41%)
Sep 28, 2022 0.5100 0.5500 0.4810 0.5334 444,621 +0.01(+1.29%)
Sep 27, 2022 0.5300 0.5499 0.5006 0.5266 256,726 -0.00(-0.34%)
Sep 26, 2022 0.5227 0.5500 0.5201 0.5284 251,900 +0.00(+0.13%)
Sep 23, 2022 0.5536 0.5774 0.5006 0.5277 426,226 -0.04(-7.58%)
Sep 22, 2022 0.5700 0.5750 0.5302 0.5710 459,097 +0.00(+0.00%)
Sep 21, 2022 0.6000 0.6000 0.5601 0.5710 272,008 -0.03(-5.20%)
Sep 20, 2022 0.5900 0.6181 0.5800 0.6023 233,461 -0.01(-1.89%)
Sep 19, 2022 0.6348 0.6350 0.6050 0.6139 217,429 -0.02(-3.05%)
Sep 16, 2022 0.6267 0.6400 0.5874 0.6332 727,561 -0.00(-0.36%)
Sep 15, 2022 0.6930 0.6996 0.6200 0.6355 493,376 -0.03(-5.15%)
Sep 14, 2022 0.6835 0.7181 0.6651 0.6700 245,065 -0.01(-2.10%)
Sep 13, 2022 0.7436 0.7443 0.6730 0.6844 276,622 -0.06(-7.63%)
Sep 12, 2022 0.7200 0.7420 0.6901 0.7409 154,018 +0.03(+4.03%)
Sep 09, 2022 0.7099 0.7320 0.7000 0.7122 327,049 +0.00(+0.31%)
Sep 08, 2022 0.7100 0.7256 0.6720 0.7100 294,130 +0.00(+0.31%)
Sep 07, 2022 0.6800 0.7100 0.6612 0.7078 453,542 +0.04(+5.50%)
Sep 06, 2022 0.6899 0.6899 0.6600 0.6709 473,120 -0.01(-2.06%)
Sep 02, 2022 0.6900 0.6995 0.6600 0.6850 237,458 +0.01(+0.85%)
Sep 01, 2022 0.6900 0.7026 0.6520 0.6792 474,094 -0.03(-4.74%)
Aug 31, 2022 0.6800 0.7610 0.6500 0.7130 774,989 +0.04(+5.86%)
Aug 30, 2022 0.7064 0.7200 0.6500 0.6735 608,953 -0.03(-4.16%)
Aug 29, 2022 0.6665 0.7199 0.6500 0.7027 712,218 +0.03(+4.88%)
Aug 26, 2022 0.7200 0.7379 0.6610 0.6700 603,912 -0.05(-7.38%)
Aug 25, 2022 0.7479 0.7598 0.7080 0.7234 398,137 -0.02(-2.34%)
Aug 24, 2022 0.7300 0.7600 0.7001 0.7407 536,164 +0.03(+4.32%)
Aug 23, 2022 0.7200 0.7267 0.6800 0.7100 443,815 -0.00(-0.59%)
Aug 22, 2022 0.7235 0.7235 0.6900 0.7142 364,385 -0.01(-0.82%)
Aug 19, 2022 0.7468 0.7665 0.6800 0.7201 2,446,850 -0.04(-4.91%)
Aug 18, 2022 0.7700 0.7700 0.7225 0.7573 803,194 +0.03(+3.58%)
Aug 17, 2022 0.8000 0.8000 0.7300 0.7311 1,939,881 -0.06(-7.46%)
Aug 16, 2022 0.7800 0.8598 0.7500 0.7900 1,792,287 -0.04(-5.39%)
Aug 15, 2022 0.7700 0.9200 0.7068 0.8350 2,338,238 +0.07(+9.19%)
Aug 12, 2022 0.7959 0.7959 0.7500 0.7647 1,148,548 -0.03(-3.20%)
Aug 11, 2022 0.8301 0.8592 0.7200 0.7900 2,181,562 -0.05(-5.74%)
Aug 10, 2022 0.9500 0.9600 0.8000 0.8381 1,694,921 -0.06(-6.88%)
Aug 09, 2022 0.9800 0.9905 0.9000 0.9000 948,902 -0.08(-8.26%)
Aug 08, 2022 1.030 1.050 0.9700 0.9810 914,042 -0.03(-2.87%)
Aug 05, 2022 1.020 1.030 0.9806 1.010 308,404 +0.00(+0.00%)
Aug 04, 2022 1.000 1.050 0.9900 1.010 268,135 -0.01(-0.98%)
Aug 03, 2022 0.9890 1.040 0.9890 1.020 272,765 +0.03(+3.13%)
Aug 02, 2022 0.9830 1.000 0.9700 0.9890 161,753 +0.00(+0.36%)
Aug 01, 2022 1.040 1.050 0.9319 0.9855 656,871 -0.02(-2.43%)
Jul 29, 2022 1.010 1.080 1.000 1.010 528,100 -0.01(-0.98%)
Jul 28, 2022 1.010 1.050 0.9800 1.020 371,956 -0.03(-2.86%)
Jul 27, 2022 1.000 1.050 0.9700 1.050 254,922 +0.05(+5.00%)
Jul 26, 2022 1.000 1.010 0.9800 1.000 197,924 -0.01(-0.99%)
Jul 25, 2022 1.010 1.050 0.9800 1.010 334,199 +0.01(+1.00%)
Jul 22, 2022 1.120 1.120 1.000 1.000 308,728 -0.08(-7.41%)
Jul 21, 2022 1.070 1.080 1.030 1.080 372,997 +0.00(+0.00%)
Jul 20, 2022 1.090 1.120 1.070 1.080 292,460 +0.01(+0.93%)
Jul 19, 2022 1.030 1.100 1.010 1.070 351,589 +0.06(+5.94%)
Jul 18, 2022 1.040 1.040 0.9850 1.010 337,407 +0.02(+1.88%)
Jul 15, 2022 0.9999 1.005 0.9300 0.9914 306,044 +0.02(+1.73%)
Jul 14, 2022 0.9900 0.9900 0.9600 0.9745 313,301 -0.02(-1.96%)
Jul 13, 2022 1.010 1.010 0.9603 0.9940 412,042 -0.01(-0.60%)
Jul 12, 2022 0.9900 1.020 0.9700 1.000 265,041 +0.01(+1.00%)
Jul 11, 2022 1.110 1.110 0.9800 0.9901 474,448 -0.11(-9.99%)
Jul 08, 2022 1.140 1.140 1.050 1.100 637,593 -0.04(-3.51%)
Jul 07, 2022 1.040 1.140 1.030 1.140 960,520 +0.13(+12.87%)
Jul 06, 2022 1.050 1.060 1.000 1.010 567,785 -0.03(-2.88%)
Jul 05, 2022 1.010 1.040 0.9600 1.040 391,477 +0.03(+2.97%)
Jul 01, 2022 0.9600 1.020 0.9100 1.010 537,749 +0.03(+3.29%)
Jun 30, 2022 0.9900 1.020 0.9210 0.9778 959,902 -0.01(-1.15%)
Jun 29, 2022 1.030 1.043 0.9505 0.9892 1,536,828 -0.04(-3.96%)
Jun 28, 2022 1.090 1.120 1.000 1.030 722,845 -0.06(-5.50%)
Jun 27, 2022 1.140 1.160 1.000 1.090 1,169,046 +0.01(+0.93%)
Jun 24, 2022 1.160 1.160 1.050 1.080 10,740,221 -0.08(-6.90%)
Jun 23, 2022 1.150 1.180 1.105 1.160 1,253,610 -0.01(-0.85%)
Jun 22, 2022 1.180 1.200 1.130 1.170 1,181,213 +0.01(+0.86%)
Jun 21, 2022 1.170 1.210 1.120 1.160 1,071,914 +0.00(+0.00%)
Jun 17, 2022 1.120 1.170 1.090 1.160 1,398,832 +0.04(+3.57%)
Jun 16, 2022 1.120 1.157 1.070 1.120 657,175 -0.05(-4.27%)
Jun 15, 2022 1.120 1.180 1.100 1.170 719,126 +0.08(+7.34%)
Jun 14, 2022 1.010 1.120 0.9900 1.090 754,743 +0.08(+7.92%)
Jun 13, 2022 1.100 1.140 1.010 1.010 844,303 -0.12(-10.62%)
Jun 10, 2022 1.180 1.209 1.130 1.130 870,546 -0.04(-3.42%)
Jun 09, 2022 1.300 1.300 1.160 1.170 931,721 -0.10(-7.87%)
Jun 08, 2022 1.300 1.380 1.240 1.270 1,176,882 -0.05(-3.79%)
Jun 07, 2022 1.390 1.397 1.300 1.320 1,522,677 -0.08(-5.71%)
Jun 06, 2022 1.260 1.450 1.200 1.400 4,201,761 +0.24(+20.69%)
Jun 03, 2022 1.210 1.220 1.120 1.160 827,958 -0.05(-4.13%)
Jun 02, 2022 1.090 1.240 1.080 1.210 1,134,116 +0.12(+11.01%)
Jun 01, 2022 1.120 1.140 1.020 1.090 1,189,848 +0.00(+0.00%)
May 31, 2022 1.050 1.160 1.050 1.090 1,684,692 +0.04(+3.81%)
May 27, 2022 1.000 1.090 0.9983 1.050 741,109 +0.05(+5.01%)
May 26, 2022 1.000 1.010 0.9584 0.9999 812,339 +0.00(+0.37%)
May 25, 2022 0.9530 1.010 0.9530 0.9962 694,195 +0.04(+3.76%)
May 24, 2022 1.030 1.030 0.9510 0.9601 903,774 -0.04(-3.99%)
May 23, 2022 1.070 1.090 0.9800 1.000 1,695,129 -0.07(-6.54%)
May 20, 2022 1.170 1.200 1.040 1.070 1,210,882 -0.09(-7.76%)
May 19, 2022 1.190 1.240 1.110 1.160 785,943 +0.04(+3.57%)
May 18, 2022 1.130 1.170 1.100 1.120 596,769 +0.00(+0.00%)
May 17, 2022 1.220 1.250 1.120 1.120 1,255,071 -0.09(-7.44%)
May 16, 2022 1.160 1.250 1.140 1.210 915,588 +0.05(+4.31%)
May 13, 2022 1.270 1.290 1.120 1.160 1,572,005 -0.05(-4.13%)
May 12, 2022 1.200 1.350 1.200 1.210 2,199,257 +0.09(+8.04%)
May 11, 2022 1.320 1.370 1.120 1.120 817,974 -0.18(-13.85%)
May 10, 2022 1.210 1.340 1.070 1.300 1,604,947 +0.14(+12.07%)
May 09, 2022 1.210 1.210 1.150 1.160 564,760 -0.07(-5.69%)
May 06, 2022 1.200 1.300 1.130 1.230 845,269 +0.04(+3.36%)
May 05, 2022 1.420 1.420 1.180 1.190 1,505,215 -0.22(-15.60%)
May 04, 2022 1.380 1.430 1.330 1.410 1,494,479 +0.02(+1.44%)
May 03, 2022 1.450 1.501 1.370 1.390 1,707,300 -0.10(-6.71%)
May 02, 2022 1.550 1.580 1.440 1.490 1,045,834 +0.01(+0.68%)
Apr 29, 2022 1.560 1.590 1.430 1.480 1,465,100 -0.05(-3.27%)
Apr 28, 2022 1.410 1.610 1.370 1.530 2,061,042 +0.17(+12.50%)
Apr 27, 2022 1.510 1.551 1.360 1.360 1,940,966 -0.16(-10.53%)
Apr 26, 2022 1.800 1.850 1.510 1.520 2,184,401 -0.22(-12.64%)
Apr 25, 2022 1.910 2.030 1.670 1.740 4,266,288 -0.01(-0.57%)
Apr 22, 2022 3.500 3.500 1.750 1.750 10,529,236 -1.95(-52.70%)
Apr 21, 2022 3.680 3.750 3.565 3.700 130,763 -0.02(-0.54%)
Apr 20, 2022 3.780 3.890 3.700 3.720 204,612 +0.00(+0.00%)
Apr 19, 2022 3.620 3.750 3.550 3.720 148,876 +0.15(+4.20%)
Apr 18, 2022 3.370 3.690 3.340 3.570 118,152 +0.21(+6.25%)
Apr 14, 2022 3.420 3.610 3.300 3.360 93,827 -0.05(-1.47%)
Apr 13, 2022 3.410 3.450 3.340 3.410 219,710 -0.05(-1.45%)
Apr 12, 2022 3.460 3.480 3.280 3.460 229,695 +0.02(+0.58%)
Apr 11, 2022 3.440 3.520 3.330 3.440 199,848 -0.09(-2.55%)
Apr 08, 2022 3.470 3.609 3.420 3.530 200,070 +0.07(+2.02%)
Apr 07, 2022 3.590 3.650 3.450 3.460 94,739 -0.18(-4.95%)
Apr 06, 2022 3.600 3.710 3.500 3.640 70,507 -0.03(-0.82%)
Apr 05, 2022 3.900 3.900 3.630 3.670 161,497 -0.18(-4.68%)
Apr 04, 2022 3.930 4.076 3.800 3.850 191,106 -0.05(-1.28%)
Apr 01, 2022 3.850 4.020 3.800 3.900 86,659 +0.01(+0.26%)
Mar 31, 2022 3.860 4.060 3.740 3.890 107,062 -0.05(-1.27%)
Mar 30, 2022 3.880 4.075 3.840 3.940 73,662 +0.00(+0.00%)
Mar 29, 2022 4.050 4.160 3.940 3.940 230,208 -0.01(-0.25%)
Mar 28, 2022 3.950 4.030 3.810 3.950 121,954 -0.03(-0.75%)
Mar 25, 2022 4.130 4.130 3.945 3.980 94,260 -0.11(-2.69%)
Mar 24, 2022 4.260 4.462 4.090 4.090 97,093 -0.12(-2.85%)
Mar 23, 2022 4.450 4.520 4.160 4.210 85,619 -0.22(-4.97%)
Mar 22, 2022 4.450 4.550 4.350 4.430 68,504 +0.08(+1.84%)
Mar 21, 2022 4.790 4.830 4.070 4.350 185,919 -0.42(-8.81%)
Mar 18, 2022 4.440 4.820 4.440 4.770 140,449 +0.21(+4.61%)
Mar 17, 2022 4.720 4.901 4.490 4.560 106,710 -0.23(-4.80%)
Mar 16, 2022 4.580 4.810 4.450 4.790 67,484 +0.25(+5.51%)
Mar 15, 2022 4.500 4.640 3.940 4.540 323,170 +0.02(+0.44%)
Mar 14, 2022 4.830 4.830 4.280 4.520 238,409 -0.21(-4.44%)
Mar 11, 2022 4.920 4.920 4.440 4.730 110,963 -0.25(-5.02%)
Mar 10, 2022 5.410 5.410 4.900 4.980 81,019 -0.23(-4.41%)
Mar 09, 2022 5.220 5.340 5.120 5.210 89,655 -0.03(-0.57%)
Mar 08, 2022 5.060 5.420 5.000 5.240 107,432 +0.22(+4.38%)
Mar 07, 2022 5.420 5.420 4.910 5.020 55,710 -0.25(-4.74%)
Mar 04, 2022 4.770 5.510 4.624 5.270 220,881 +0.46(+9.56%)
Mar 03, 2022 4.730 4.880 4.620 4.810 57,113 +0.12(+2.56%)
Mar 02, 2022 4.720 4.781 4.600 4.690 97,378 -0.01(-0.21%)
Mar 01, 2022 4.900 4.930 4.610 4.700 60,777 -0.13(-2.69%)
Feb 28, 2022 4.620 4.930 4.580 4.830 252,149 +0.21(+4.55%)
Feb 25, 2022 4.720 4.720 4.500 4.620 124,512 -0.09(-1.91%)
Feb 24, 2022 4.610 4.780 4.500 4.710 203,511 -0.09(-1.87%)
Feb 23, 2022 4.700 4.980 4.610 4.800 112,132 +0.05(+1.05%)
Feb 22, 2022 4.910 5.000 4.700 4.750 265,707 -0.11(-2.26%)
Feb 18, 2022 4.860 0 +0.16(+3.40%)
Feb 17, 2022 5.040 5.040 4.700 4.700 95,659 -0.37(-7.30%)
Feb 16, 2022 5.340 5.340 4.910 5.070 203,588 -0.13(-2.50%)
Feb 15, 2022 4.950 5.205 4.950 5.200 83,310 +0.29(+5.91%)
Feb 14, 2022 4.970 5.110 4.900 4.910 104,317 -0.08(-1.60%)
Feb 11, 2022 5.080 5.315 4.950 4.990 173,365 -0.07(-1.38%)
Feb 10, 2022 5.010 5.100 4.960 5.060 353,236 +0.00(+0.00%)
Feb 09, 2022 5.030 5.250 5.000 5.060 195,855 +0.03(+0.60%)
Feb 08, 2022 5.160 5.300 5.000 5.030 176,791 -0.17(-3.27%)
Feb 07, 2022 5.380 5.395 5.150 5.200 102,505 +0.06(+1.17%)
Feb 04, 2022 5.000 5.220 5.000 5.140 111,938 +0.02(+0.39%)
Feb 03, 2022 5.450 5.560 5.030 5.120 106,700 -0.29(-5.36%)
Feb 02, 2022 5.710 5.710 5.460 5.410 171,464 -0.30(-5.25%)
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.