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

OmniAb, Inc. - Common Stock (NQ: OABI )

4.340 -0.140 (-3.13%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2024 6.010 6.100 5.800 5.800 319,569 -0.22(-3.65%)
Jan 30, 2024 6.300 6.300 6.000 6.020 296,509 -0.28(-4.44%)
Jan 29, 2024 6.200 6.355 6.070 6.300 372,329 +0.11(+1.78%)
Jan 26, 2024 6.130 6.250 6.080 6.190 281,526 +0.12(+1.98%)
Jan 25, 2024 6.100 6.210 6.040 6.070 389,505 +0.04(+0.66%)
Jan 24, 2024 6.180 6.180 6.000 6.030 332,640 -0.10(-1.63%)
Jan 23, 2024 6.200 6.200 6.010 6.130 295,278 -0.02(-0.33%)
Jan 22, 2024 6.000 6.160 6.000 6.150 381,183 +0.16(+2.67%)
Jan 19, 2024 6.030 6.030 5.811 5.990 336,128 +0.00(+0.00%)
Jan 18, 2024 6.070 6.220 5.861 5.990 360,320 -0.08(-1.32%)
Jan 17, 2024 6.070 6.140 6.010 6.070 251,923 -0.10(-1.62%)
Jan 16, 2024 6.340 6.340 6.060 6.170 349,414 -0.05(-0.80%)
Jan 12, 2024 6.430 6.480 6.190 6.220 329,367 -0.12(-1.89%)
Jan 11, 2024 6.450 6.460 6.320 6.340 354,079 -0.15(-2.31%)
Jan 10, 2024 6.390 6.575 6.310 6.490 425,760 +0.07(+1.09%)
Jan 09, 2024 6.650 6.715 6.400 6.420 570,810 -0.27(-4.04%)
Jan 08, 2024 6.490 6.700 6.420 6.690 383,376 +0.24(+3.72%)
Jan 05, 2024 6.470 6.580 6.355 6.450 502,423 -0.08(-1.23%)
Jan 04, 2024 6.310 6.550 6.290 6.530 490,015 +0.26(+4.15%)
Jan 03, 2024 6.220 6.450 6.160 6.270 755,843 +0.02(+0.32%)
Jan 02, 2024 6.140 6.280 6.130 6.250 498,106 +0.08(+1.30%)
Dec 29, 2023 6.100 6.200 6.050 6.170 1,007,861 +0.05(+0.82%)
Dec 28, 2023 6.170 6.190 6.030 6.120 456,751 -0.05(-0.81%)
Dec 27, 2023 6.160 6.190 6.040 6.170 758,609 +0.04(+0.65%)
Dec 26, 2023 5.930 6.140 5.805 6.130 665,086 +0.33(+5.69%)
Dec 22, 2023 5.910 5.975 5.735 5.800 767,717 -0.12(-2.03%)
Dec 21, 2023 5.860 5.945 5.720 5.920 1,199,847 +0.26(+4.59%)
Dec 20, 2023 5.750 5.885 5.610 5.660 1,278,856 -0.05(-0.88%)
Dec 19, 2023 5.640 5.720 5.590 5.710 649,355 +0.12(+2.15%)
Dec 18, 2023 5.680 5.680 5.525 5.590 588,305 -0.05(-0.89%)
Dec 15, 2023 5.710 5.745 5.450 5.640 1,436,305 +0.00(+0.00%)
Dec 14, 2023 5.500 5.750 5.420 5.640 912,730 +0.22(+4.06%)
Dec 13, 2023 5.080 5.460 4.944 5.420 986,500 +0.36(+7.11%)
Dec 12, 2023 4.900 5.130 4.880 5.060 612,739 +0.17(+3.48%)
Dec 11, 2023 4.860 4.895 4.745 4.890 365,955 +0.01(+0.20%)
Dec 08, 2023 4.840 4.895 4.550 4.880 402,650 +0.03(+0.62%)
Dec 07, 2023 4.730 4.860 4.685 4.850 315,208 +0.10(+2.11%)
Dec 06, 2023 4.840 4.865 4.715 4.750 371,171 -0.05(-1.04%)
Dec 05, 2023 4.710 4.860 4.580 4.800 725,353 +0.09(+1.91%)
Dec 04, 2023 4.580 4.730 4.430 4.710 452,223 +0.11(+2.39%)
Dec 01, 2023 4.380 4.620 4.310 4.600 679,878 +0.21(+4.78%)
Nov 30, 2023 4.480 4.520 4.290 4.390 667,342 -0.10(-2.23%)
Nov 29, 2023 4.300 4.580 4.300 4.490 384,955 +0.26(+6.15%)
Nov 28, 2023 4.350 4.370 4.210 4.230 270,130 -0.11(-2.53%)
Nov 27, 2023 4.360 4.390 4.265 4.340 759,324 -0.06(-1.36%)
Nov 24, 2023 4.400 4.430 4.380 4.400 67,255 +0.00(+0.00%)
Nov 22, 2023 4.500 4.515 4.370 4.400 472,508 -0.07(-1.57%)
Nov 21, 2023 4.500 4.550 4.440 4.470 450,135 -0.05(-1.11%)
Nov 20, 2023 4.460 4.590 4.440 4.520 279,562 +0.07(+1.57%)
Nov 17, 2023 4.470 4.490 4.360 4.450 445,376 +0.00(+0.00%)
Nov 16, 2023 4.570 4.740 4.415 4.450 579,930 -0.19(-4.09%)
Nov 15, 2023 4.630 4.750 4.615 4.640 309,525 -0.07(-1.49%)
Nov 14, 2023 4.560 4.740 4.420 4.710 569,950 +0.28(+6.32%)
Nov 13, 2023 4.410 4.480 4.325 4.430 643,012 +0.19(+4.48%)
Nov 10, 2023 4.550 4.600 4.170 4.240 1,298,039 -0.12(-2.75%)
Nov 09, 2023 4.450 4.575 4.280 4.360 828,006 -0.19(-4.18%)
Nov 08, 2023 4.610 4.610 4.495 4.550 364,824 -0.04(-0.87%)
Nov 07, 2023 4.560 4.680 4.540 4.590 287,009 +0.03(+0.66%)
Nov 06, 2023 4.710 4.760 4.550 4.560 472,476 -0.14(-2.98%)
Nov 03, 2023 4.630 4.770 4.620 4.700 510,038 +0.13(+2.84%)
Nov 02, 2023 4.550 4.650 4.510 4.570 413,343 +0.06(+1.33%)
Nov 01, 2023 4.500 4.535 4.400 4.510 386,359 -0.04(-0.88%)
Oct 31, 2023 4.470 4.610 4.460 4.550 349,818 +0.06(+1.34%)
Oct 30, 2023 4.520 4.590 4.450 4.490 407,070 +0.01(+0.22%)
Oct 27, 2023 4.460 4.490 4.370 4.480 575,462 +0.01(+0.22%)
Oct 26, 2023 4.560 4.620 4.460 4.470 330,014 -0.06(-1.32%)
Oct 25, 2023 4.620 4.655 4.520 4.530 542,928 -0.12(-2.58%)
Oct 24, 2023 4.750 4.780 4.630 4.650 371,887 -0.06(-1.27%)
Oct 23, 2023 4.830 4.850 4.680 4.710 452,189 -0.14(-2.89%)
Oct 20, 2023 4.900 4.960 4.800 4.850 426,828 -0.05(-1.02%)
Oct 19, 2023 4.950 5.000 4.820 4.900 270,695 -0.09(-1.80%)
Oct 18, 2023 5.060 5.110 4.900 4.990 483,375 -0.14(-2.73%)
Oct 17, 2023 4.900 5.150 4.885 5.130 399,359 +0.16(+3.22%)
Oct 16, 2023 4.890 5.040 4.790 4.970 340,427 +0.12(+2.47%)
Oct 13, 2023 4.910 4.940 4.820 4.850 396,376 -0.09(-1.82%)
Oct 12, 2023 5.070 5.070 4.910 4.940 331,207 -0.14(-2.76%)
Oct 11, 2023 5.260 5.340 5.050 5.080 267,527 -0.17(-3.24%)
Oct 10, 2023 5.150 5.380 4.920 5.250 404,373 +0.12(+2.34%)
Oct 09, 2023 5.050 5.160 4.990 5.130 217,826 +0.07(+1.38%)
Oct 06, 2023 5.090 5.130 5.000 5.060 274,541 -0.05(-0.98%)
Oct 05, 2023 5.110 5.150 5.000 5.110 322,933 -0.02(-0.39%)
Oct 04, 2023 4.960 5.165 4.920 5.130 339,547 +0.17(+3.43%)
Oct 03, 2023 5.070 5.105 4.945 4.960 374,238 -0.12(-2.36%)
Oct 02, 2023 5.180 5.180 5.019 5.080 398,572 -0.11(-2.12%)
Sep 29, 2023 5.320 5.339 5.105 5.190 925,152 -0.09(-1.70%)
Sep 28, 2023 5.180 5.330 5.060 5.280 461,831 +0.11(+2.13%)
Sep 27, 2023 5.340 5.440 5.130 5.170 648,141 -0.14(-2.64%)
Sep 26, 2023 5.240 5.630 5.040 5.310 879,089 +0.33(+6.63%)
Sep 25, 2023 5.010 5.005 4.935 4.980 395,673 -0.03(-0.60%)
Sep 22, 2023 5.010 5.040 4.945 5.010 233,244 +0.00(+0.00%)
Sep 21, 2023 5.040 5.135 4.960 5.010 250,034 -0.06(-1.18%)
Sep 20, 2023 5.230 5.245 5.070 5.070 193,265 -0.14(-2.69%)
Sep 19, 2023 5.110 5.220 5.050 5.210 271,343 +0.10(+1.96%)
Sep 18, 2023 5.180 5.292 5.060 5.110 261,219 -0.08(-1.54%)
Sep 15, 2023 5.260 5.295 5.185 5.190 840,280 -0.05(-0.95%)
Sep 14, 2023 5.290 5.350 5.210 5.240 199,542 -0.02(-0.38%)
Sep 13, 2023 5.190 5.330 5.190 5.260 226,590 +0.04(+0.77%)
Sep 12, 2023 5.300 5.358 5.185 5.220 233,273 -0.08(-1.51%)
Sep 11, 2023 5.240 5.315 5.220 5.300 247,791 +0.11(+2.12%)
Sep 08, 2023 5.350 5.430 5.180 5.190 397,605 -0.18(-3.35%)
Sep 07, 2023 5.440 5.481 5.370 5.370 453,763 -0.07(-1.29%)
Sep 06, 2023 5.620 5.695 5.435 5.440 365,136 -0.21(-3.72%)
Sep 05, 2023 5.820 5.851 5.625 5.650 435,425 -0.18(-3.09%)
Sep 01, 2023 5.840 5.891 5.820 5.830 265,766 +0.03(+0.52%)
Aug 31, 2023 5.830 5.910 5.760 5.800 367,971 -0.06(-1.02%)
Aug 30, 2023 5.810 5.880 5.780 5.860 254,905 +0.06(+1.03%)
Aug 29, 2023 5.590 5.820 5.570 5.800 205,538 +0.18(+3.20%)
Aug 28, 2023 5.650 5.720 5.585 5.620 226,558 -0.03(-0.53%)
Aug 25, 2023 5.710 5.740 5.585 5.650 275,863 -0.06(-1.05%)
Aug 24, 2023 5.720 5.800 5.660 5.710 320,158 -0.02(-0.35%)
Aug 23, 2023 5.610 5.850 5.610 5.730 423,525 +0.11(+1.96%)
Aug 22, 2023 5.800 5.830 5.610 5.620 524,889 -0.18(-3.10%)
Aug 21, 2023 5.700 5.940 5.680 5.800 838,339 +0.11(+1.93%)
Aug 18, 2023 5.790 5.850 5.665 5.690 707,864 -0.16(-2.74%)
Aug 17, 2023 5.920 5.940 5.725 5.850 790,409 -0.08(-1.35%)
Aug 16, 2023 5.770 5.975 5.740 5.930 655,051 +0.36(+6.46%)
Aug 15, 2023 5.390 5.620 5.340 5.570 480,886 +0.12(+2.20%)
Aug 14, 2023 5.410 5.600 5.310 5.450 701,449 -0.01(-0.18%)
Aug 11, 2023 5.780 5.811 5.415 5.460 1,798,640 -0.32(-5.54%)
Aug 10, 2023 5.870 5.870 5.710 5.780 480,694 -0.01(-0.17%)
Aug 09, 2023 5.650 5.795 5.270 5.790 595,538 +0.15(+2.66%)
Aug 08, 2023 5.390 5.650 5.390 5.640 725,616 +0.20(+3.68%)
Aug 07, 2023 5.410 5.490 5.230 5.440 360,805 +0.03(+0.55%)
Aug 04, 2023 5.530 5.600 5.380 5.410 462,596 -0.08(-1.46%)
Aug 03, 2023 5.230 5.515 5.130 5.490 482,073 +0.23(+4.37%)
Aug 02, 2023 5.480 5.510 5.235 5.260 643,364 -0.28(-5.05%)
Aug 01, 2023 5.500 5.620 5.420 5.540 561,699 +0.04(+0.73%)
Jul 31, 2023 5.360 5.510 5.350 5.500 258,390 +0.14(+2.61%)
Jul 28, 2023 5.340 5.450 5.340 5.360 184,873 +0.04(+0.75%)
Jul 27, 2023 5.360 5.470 5.290 5.320 274,410 -0.02(-0.37%)
Jul 26, 2023 5.360 5.445 5.260 5.340 432,550 -0.03(-0.56%)
Jul 25, 2023 5.300 5.465 5.245 5.370 426,062 +0.05(+0.94%)
Jul 24, 2023 5.430 5.460 5.285 5.320 411,743 -0.10(-1.85%)
Jul 21, 2023 5.190 5.430 5.180 5.420 345,631 +0.28(+5.45%)
Jul 20, 2023 5.190 5.240 5.100 5.140 363,016 -0.04(-0.77%)
Jul 19, 2023 5.080 5.370 5.080 5.180 738,619 +0.08(+1.57%)
Jul 18, 2023 5.000 5.110 4.973 5.100 388,452 +0.09(+1.80%)
Jul 17, 2023 5.010 5.135 4.940 5.010 795,219 +0.00(+0.00%)
Jul 14, 2023 4.980 5.040 4.920 5.010 600,104 +0.03(+0.60%)
Jul 13, 2023 4.970 5.040 4.880 4.980 788,581 +0.03(+0.61%)
Jul 12, 2023 4.760 4.990 4.730 4.950 525,042 +0.25(+5.32%)
Jul 11, 2023 4.800 4.800 4.660 4.700 357,818 -0.06(-1.26%)
Jul 10, 2023 4.660 4.820 4.620 4.760 462,613 +0.10(+2.15%)
Jul 07, 2023 4.670 4.780 4.640 4.660 456,860 -0.02(-0.43%)
Jul 06, 2023 4.730 4.735 4.610 4.680 566,339 -0.09(-1.89%)
Jul 05, 2023 4.700 4.860 4.640 4.770 492,238 +0.01(+0.21%)
Jul 03, 2023 5.030 5.090 4.680 4.760 469,364 -0.27(-5.37%)
Jun 30, 2023 4.970 5.083 4.850 5.030 698,402 +0.09(+1.82%)
Jun 29, 2023 4.840 4.950 4.760 4.940 455,666 +0.10(+2.07%)
Jun 28, 2023 4.570 4.860 4.490 4.840 778,113 +0.23(+4.99%)
Jun 27, 2023 4.650 4.650 4.555 4.610 1,021,298 -0.03(-0.65%)
Jun 26, 2023 4.800 4.810 4.630 4.640 723,002 -0.17(-3.53%)
Jun 23, 2023 4.800 4.870 4.750 4.810 3,124,061 -0.04(-0.82%)
Jun 22, 2023 4.860 4.940 4.690 4.850 536,617 -0.03(-0.61%)
Jun 21, 2023 4.810 4.930 4.760 4.880 379,680 +0.03(+0.62%)
Jun 20, 2023 4.850 4.850 4.720 4.850 479,489 -0.03(-0.61%)
Jun 16, 2023 4.980 4.980 4.805 4.880 1,269,514 -0.03(-0.61%)
Jun 15, 2023 4.810 4.910 4.780 4.910 372,165 +0.09(+1.87%)
Jun 14, 2023 4.890 4.970 4.760 4.820 535,607 -0.06(-1.23%)
Jun 13, 2023 4.760 5.000 4.735 4.880 1,012,596 +0.29(+6.32%)
Jun 12, 2023 4.550 4.620 4.490 4.590 434,630 +0.06(+1.32%)
Jun 09, 2023 4.520 4.560 4.480 4.530 540,902 +0.02(+0.44%)
Jun 08, 2023 4.510 4.570 4.480 4.510 386,727 -0.02(-0.44%)
Jun 07, 2023 4.550 4.660 4.505 4.530 424,167 +0.00(+0.00%)
Jun 06, 2023 4.430 4.530 4.395 4.530 862,141 +0.09(+2.03%)
Jun 05, 2023 4.330 4.460 4.270 4.440 760,861 +0.09(+2.07%)
Jun 02, 2023 4.290 4.350 4.170 4.350 659,312 +0.12(+2.84%)
Jun 01, 2023 4.300 4.355 4.170 4.230 500,005 -0.09(-2.08%)
May 31, 2023 4.310 4.360 4.210 4.320 810,581 +0.01(+0.23%)
May 30, 2023 4.260 4.320 4.210 4.310 357,522 +0.06(+1.41%)
May 26, 2023 4.170 4.270 4.130 4.250 279,066 +0.08(+1.92%)
May 25, 2023 4.280 4.300 4.100 4.170 294,767 -0.12(-2.80%)
May 24, 2023 4.290 4.320 4.220 4.290 615,776 -0.02(-0.46%)
May 23, 2023 3.980 4.385 3.980 4.310 1,314,690 +0.29(+7.21%)
May 22, 2023 3.880 4.030 3.820 4.020 636,899 +0.16(+4.15%)
May 19, 2023 4.000 4.060 3.830 3.860 455,454 -0.06(-1.53%)
May 18, 2023 3.880 3.970 3.780 3.920 685,493 +0.04(+1.03%)
May 17, 2023 3.830 3.900 3.690 3.880 430,437 +0.05(+1.31%)
May 16, 2023 3.730 3.940 3.685 3.830 1,190,610 +0.32(+9.12%)
May 15, 2023 3.520 3.590 3.500 3.510 539,370 +0.01(+0.29%)
May 12, 2023 3.400 3.510 3.295 3.500 1,017,102 +0.27(+8.36%)
May 11, 2023 3.280 3.460 3.140 3.230 799,252 -0.07(-2.12%)
May 10, 2023 3.500 3.558 3.270 3.300 576,428 -0.14(-4.07%)
May 09, 2023 3.410 3.450 3.325 3.440 267,783 -0.01(-0.29%)
May 08, 2023 3.610 3.625 3.420 3.450 219,178 -0.16(-4.43%)
May 05, 2023 3.430 3.635 3.410 3.610 480,288 +0.17(+4.94%)
May 04, 2023 3.270 3.460 3.230 3.440 383,603 +0.16(+4.88%)
May 03, 2023 3.450 3.520 3.260 3.280 498,353 -0.15(-4.37%)
May 02, 2023 3.430 3.490 3.330 3.430 577,124 -0.02(-0.58%)
May 01, 2023 3.480 3.590 3.410 3.450 445,158 -0.03(-0.86%)
Apr 28, 2023 3.480 3.585 3.420 3.480 508,485 +0.00(+0.00%)
Apr 27, 2023 3.520 3.525 3.390 3.480 287,127 -0.02(-0.57%)
Apr 26, 2023 3.520 3.565 3.390 3.500 654,794 +0.02(+0.57%)
Apr 25, 2023 3.610 3.685 3.480 3.480 422,364 -0.16(-4.40%)
Apr 24, 2023 3.860 3.880 3.620 3.640 604,489 -0.24(-6.19%)
Apr 21, 2023 3.600 3.910 3.600 3.880 1,121,037 +0.29(+8.08%)
Apr 20, 2023 3.550 3.630 3.490 3.590 289,388 +0.00(+0.00%)
Apr 19, 2023 3.470 3.620 3.410 3.590 485,054 +0.09(+2.57%)
Apr 18, 2023 3.700 3.750 3.458 3.500 639,621 -0.18(-4.89%)
Apr 17, 2023 3.780 3.890 3.595 3.680 1,112,000 -0.10(-2.65%)
Apr 14, 2023 3.770 3.870 3.720 3.780 1,010,485 -0.05(-1.31%)
Apr 13, 2023 3.930 4.110 3.820 3.830 816,020 +0.02(+0.52%)
Apr 12, 2023 3.980 4.030 3.795 3.810 325,133 -0.17(-4.27%)
Apr 11, 2023 3.840 3.990 3.750 3.980 451,344 +0.13(+3.51%)
Apr 10, 2023 3.720 3.850 3.680 3.845 402,591 +0.10(+2.53%)
Apr 06, 2023 3.710 3.750 3.640 3.750 401,947 +0.05(+1.35%)
Apr 05, 2023 3.710 3.750 3.605 3.700 539,830 +0.00(+0.00%)
Apr 04, 2023 3.660 3.730 3.602 3.700 451,570 +0.04(+1.09%)
Apr 03, 2023 3.670 3.810 3.555 3.660 648,780 -0.02(-0.54%)
Mar 31, 2023 4.120 4.160 3.590 3.680 1,167,663 +0.17(+4.84%)
Mar 30, 2023 3.390 3.510 3.300 3.510 617,678 +0.15(+4.46%)
Mar 29, 2023 3.350 3.380 3.250 3.360 663,239 +0.04(+1.20%)
Mar 28, 2023 3.350 3.480 3.295 3.320 414,800 -0.05(-1.48%)
Mar 27, 2023 3.250 3.400 3.250 3.370 624,178 +0.15(+4.66%)
Mar 24, 2023 3.200 3.250 3.140 3.220 444,846 +0.01(+0.31%)
Mar 23, 2023 3.350 3.490 3.140 3.210 790,900 -0.12(-3.60%)
Mar 22, 2023 3.580 3.590 3.320 3.330 692,831 -0.26(-7.24%)
Mar 21, 2023 3.470 3.630 3.401 3.590 655,196 +0.17(+4.97%)
Mar 20, 2023 3.450 3.490 3.350 3.420 854,001 +0.01(+0.29%)
Mar 17, 2023 3.490 3.564 3.280 3.410 1,405,209 -0.12(-3.40%)
Mar 16, 2023 3.650 3.750 3.500 3.530 856,225 -0.15(-4.08%)
Mar 15, 2023 3.480 3.680 3.420 3.680 1,031,964 +0.12(+3.37%)
Mar 14, 2023 3.300 3.570 3.300 3.560 656,603 +0.24(+7.23%)
Mar 13, 2023 3.230 3.349 3.190 3.320 509,884 +0.04(+1.22%)
Mar 10, 2023 3.360 3.440 3.240 3.280 1,195,758 -0.12(-3.53%)
Mar 09, 2023 3.560 3.560 3.375 3.400 1,053,926 -0.18(-5.03%)
Mar 08, 2023 3.610 3.673 3.420 3.580 1,249,952 -0.05(-1.38%)
Mar 07, 2023 3.780 3.869 3.620 3.630 302,029 -0.18(-4.72%)
Mar 06, 2023 4.160 4.160 3.750 3.810 837,947 -0.36(-8.63%)
Mar 03, 2023 4.250 4.300 4.110 4.170 615,915 -0.08(-1.88%)
Mar 02, 2023 4.100 4.337 4.040 4.250 656,962 +0.11(+2.53%)
Mar 01, 2023 4.170 4.290 4.100 4.145 527,116 -0.03(-0.60%)
Feb 28, 2023 3.980 4.300 3.910 4.170 671,449 +0.18(+4.51%)
Feb 27, 2023 4.000 4.120 3.940 3.990 427,356 +0.02(+0.50%)
Feb 24, 2023 3.900 3.980 3.800 3.970 568,841 +0.02(+0.51%)
Feb 23, 2023 3.970 4.030 3.865 3.950 771,678 +0.00(+0.00%)
Feb 22, 2023 4.010 4.010 3.850 3.950 1,373,898 +0.09(+2.33%)
Feb 21, 2023 3.630 3.940 3.610 3.860 694,126 +0.18(+4.89%)
Feb 17, 2023 3.720 3.720 3.605 3.680 366,669 -0.02(-0.54%)
Feb 16, 2023 3.750 3.795 3.690 3.700 587,699 -0.10(-2.63%)
Feb 15, 2023 3.810 3.850 3.730 3.800 813,520 -0.03(-0.78%)
Feb 14, 2023 3.790 3.930 3.680 3.830 400,678 +0.02(+0.39%)
Feb 13, 2023 4.150 4.150 3.710 3.815 1,023,923 -0.06(-1.55%)
Feb 10, 2023 3.980 4.030 3.810 3.875 1,000,237 -0.12(-3.12%)
Feb 09, 2023 4.030 4.145 3.930 4.000 531,175 +0.02(+0.50%)
Feb 08, 2023 3.990 4.020 3.890 3.980 657,066 -0.04(-1.00%)
Feb 07, 2023 4.020 4.050 3.850 4.020 669,675 +0.00(+0.00%)
Feb 06, 2023 4.200 4.220 3.950 4.020 843,995 -0.15(-3.60%)
Feb 03, 2023 4.290 4.345 4.130 4.170 517,666 -0.17(-3.92%)
Feb 02, 2023 4.200 4.530 4.200 4.340 494,763 +0.09(+2.12%)
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.