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

Gopro Inc Cl A (NQ: GPRO )

1.840 +0.110 (+6.36%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 1, 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 28, 2022 8.350 8.520 8.120 8.510 2,498,269 +0.17(+2.04%)
Jan 27, 2022 8.570 8.645 8.240 8.340 2,757,527 -0.13(-1.53%)
Jan 26, 2022 8.760 8.820 8.420 8.470 5,846,108 -0.11(-1.28%)
Jan 25, 2022 8.500 8.690 8.370 8.580 3,183,554 -0.13(-1.49%)
Jan 24, 2022 8.500 8.760 8.110 8.710 5,147,121 -0.21(-2.35%)
Jan 21, 2022 9.060 9.170 8.800 8.920 4,587,226 -0.26(-2.83%)
Jan 20, 2022 9.700 9.850 9.150 9.180 3,414,371 -0.52(-5.36%)
Jan 19, 2022 10.00 10.11 9.690 9.700 2,954,286 -0.31(-3.10%)
Jan 18, 2022 10.37 10.44 9.970 10.01 2,620,622 -0.43(-4.12%)
Jan 14, 2022 10.44 0 +0.02(+0.19%)
Jan 13, 2022 10.60 10.68 10.40 10.42 1,130,991 -0.16(-1.51%)
Jan 12, 2022 10.59 10.74 10.48 10.58 1,105,749 -0.01(-0.09%)
Jan 11, 2022 10.40 10.71 10.19 10.59 1,964,288 +0.17(+1.63%)
Jan 10, 2022 10.60 10.66 10.17 10.42 2,999,412 -0.26(-2.43%)
Jan 07, 2022 10.86 10.99 10.59 10.68 1,867,781 -0.01(-0.09%)
Jan 06, 2022 10.62 10.93 10.54 10.69 1,724,050 +0.02(+0.19%)
Jan 05, 2022 10.85 11.11 10.56 10.67 2,238,663 -0.24(-2.20%)
Jan 04, 2022 10.66 10.91 10.60 10.91 1,773,577 +0.25(+2.35%)
Jan 03, 2022 10.41 10.82 10.31 10.66 1,867,886 +0.35(+3.39%)
Dec 31, 2021 10.46 10.69 10.27 10.31 1,729,859 -0.17(-1.62%)
Dec 30, 2021 10.56 10.71 10.46 10.48 1,295,746 -0.13(-1.23%)
Dec 29, 2021 10.63 10.86 10.57 10.61 2,517,393 -0.06(-0.56%)
Dec 28, 2021 10.65 10.94 10.59 10.67 1,313,810 -0.01(-0.09%)
Dec 27, 2021 10.78 10.86 10.62 10.68 1,768,183 -0.10(-0.93%)
Dec 23, 2021 10.71 10.90 10.65 10.78 1,043,382 +0.02(+0.19%)
Dec 22, 2021 10.62 10.83 10.58 10.76 924,485 +0.08(+0.75%)
Dec 21, 2021 10.54 10.74 10.41 10.68 1,353,268 +0.32(+3.09%)
Dec 20, 2021 10.19 10.39 10.05 10.36 1,916,526 -0.10(-0.95%)
Dec 17, 2021 10.53 10.62 10.32 10.46 2,589,233 -0.07(-0.67%)
Dec 16, 2021 10.87 10.98 10.45 10.53 2,093,929 -0.31(-2.86%)
Dec 15, 2021 10.60 10.85 10.31 10.84 2,056,014 +0.22(+2.07%)
Dec 14, 2021 10.25 10.69 10.20 10.62 2,781,214 -0.08(-0.75%)
Dec 13, 2021 11.00 11.59 10.69 10.70 5,360,433 +0.04(+0.38%)
Dec 10, 2021 10.79 10.91 10.50 10.66 2,235,781 -0.10(-0.93%)
Dec 09, 2021 10.69 10.98 10.67 10.76 1,973,144 -0.03(-0.28%)
Dec 08, 2021 10.57 10.82 10.51 10.79 1,863,984 +0.32(+3.02%)
Dec 07, 2021 10.32 10.59 10.28 10.47 2,259,316 +0.35(+3.49%)
Dec 06, 2021 9.840 10.26 9.630 10.12 1,970,839 +0.24(+2.43%)
Dec 03, 2021 10.25 10.27 9.830 9.880 3,020,328 -0.38(-3.70%)
Dec 02, 2021 10.10 10.26 9.861 10.26 2,064,803 +0.09(+0.89%)
Dec 01, 2021 10.32 10.66 10.08 10.17 3,103,630 +0.17(+1.69%)
Nov 30, 2021 10.34 10.48 9.915 10.00 3,562,330 -0.33(-3.19%)
Nov 29, 2021 10.44 10.58 10.16 10.33 2,541,223 +0.06(+0.58%)
Nov 26, 2021 10.17 10.50 10.14 10.27 1,611,055 -0.22(-2.10%)
Nov 24, 2021 10.47 10.66 10.42 10.49 2,458,145 -0.10(-0.95%)
Nov 23, 2021 10.60 10.90 10.48 10.59 3,664,136 -0.32(-2.93%)
Nov 22, 2021 11.19 11.34 10.90 10.91 2,860,940 -0.26(-2.32%)
Nov 19, 2021 11.32 11.64 11.12 11.17 2,611,575 -0.29(-2.52%)
Nov 18, 2021 12.05 11.51 11.41 11.46 5,401,016 -0.09(-0.80%)
Nov 17, 2021 11.63 11.69 11.35 11.55 3,427,603 -0.09(-0.77%)
Nov 16, 2021 11.43 11.89 11.42 11.64 7,002,383 +0.02(+0.17%)
Nov 15, 2021 11.20 11.65 10.75 11.62 7,401,266 +0.46(+4.12%)
Nov 12, 2021 10.49 11.16 10.47 11.16 7,227,958 +0.70(+6.69%)
Nov 11, 2021 9.990 10.70 9.942 10.46 5,751,088 +0.79(+8.17%)
Nov 10, 2021 9.860 9.670 2,601,842 -0.22(-2.22%)
Nov 09, 2021 9.910 10.12 9.815 9.890 2,720,133 +0.01(+0.10%)
Nov 08, 2021 9.670 10.10 9.665 9.880 5,455,523 +0.30(+3.13%)
Nov 05, 2021 9.950 10.10 9.285 9.580 8,340,335 +0.70(+7.88%)
Nov 04, 2021 9.040 9.060 8.820 8.880 3,698,079 -0.12(-1.33%)
Nov 03, 2021 8.620 9.050 8.605 9.000 4,045,223 +0.35(+4.05%)
Nov 02, 2021 8.760 8.760 8.530 8.650 2,231,935 -0.14(-1.59%)
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.