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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 1.250 1.290 1.150 1.170 201,833 -0.05(-4.10%)
Jan 30, 2023 1.240 1.240 1.200 1.220 122,920 -0.01(-0.81%)
Jan 27, 2023 1.220 1.260 1.180 1.230 246,865 -0.02(-1.60%)
Jan 26, 2023 1.280 1.280 1.200 1.250 79,784 -0.03(-2.34%)
Jan 25, 2023 1.270 1.280 1.220 1.280 109,928 +0.00(+0.00%)
Jan 24, 2023 1.250 1.310 1.220 1.280 191,953 +0.02(+1.59%)
Jan 23, 2023 1.300 1.320 1.250 1.260 183,483 -0.04(-3.08%)
Jan 20, 2023 1.230 1.315 1.221 1.300 205,942 +0.04(+3.17%)
Jan 19, 2023 1.280 1.300 1.190 1.260 1,329,197 +0.01(+0.80%)
Jan 18, 2023 1.310 1.350 1.190 1.250 169,574 -0.09(-6.72%)
Jan 17, 2023 1.380 1.387 1.282 1.340 197,136 -0.06(-4.29%)
Jan 13, 2023 1.320 1.410 1.300 1.400 376,697 +0.08(+6.06%)
Jan 12, 2023 1.300 1.320 1.250 1.320 161,074 +0.03(+2.33%)
Jan 11, 2023 1.290 1.335 1.220 1.290 289,702 +0.04(+3.20%)
Jan 10, 2023 1.170 1.280 1.150 1.250 310,562 +0.09(+7.76%)
Jan 09, 2023 1.140 1.180 1.100 1.160 223,584 +0.00(+0.00%)
Jan 06, 2023 1.110 1.180 1.110 1.160 134,926 +0.06(+5.45%)
Jan 05, 2023 1.180 1.180 1.100 1.100 176,297 -0.08(-6.78%)
Jan 04, 2023 1.110 1.210 1.110 1.180 296,988 -0.03(-2.48%)
Jan 03, 2023 1.140 1.280 1.120 1.210 1,394,516 +0.10(+9.01%)
Dec 30, 2022 1.090 1.130 1.070 1.110 248,009 +0.02(+1.83%)
Dec 29, 2022 1.080 1.130 1.070 1.090 149,672 -0.01(-0.91%)
Dec 28, 2022 1.140 1.200 1.059 1.100 221,156 +0.00(+0.00%)
Dec 27, 2022 1.100 1.180 1.030 1.100 235,562 +0.02(+1.85%)
Dec 23, 2022 1.060 1.100 1.046 1.080 169,947 +0.00(+0.00%)
Dec 22, 2022 1.110 1.110 1.040 1.080 170,362 -0.03(-2.70%)
Dec 21, 2022 1.140 1.200 1.110 1.110 123,255 -0.03(-2.63%)
Dec 20, 2022 1.070 1.220 1.070 1.140 389,800 +0.07(+6.54%)
Dec 19, 2022 1.200 1.221 1.030 1.070 418,585 -0.08(-6.96%)
Dec 16, 2022 1.070 1.220 1.010 1.150 772,264 +0.06(+5.50%)
Dec 15, 2022 1.110 1.140 1.060 1.090 182,261 -0.04(-3.54%)
Dec 14, 2022 1.130 1.130 1.100 1.130 171,774 +0.03(+2.73%)
Dec 13, 2022 1.230 1.290 1.050 1.100 803,081 -0.14(-11.29%)
Dec 12, 2022 1.340 1.386 1.230 1.240 328,106 -0.10(-7.46%)
Dec 09, 2022 1.410 1.410 1.330 1.340 278,049 -0.08(-5.63%)
Dec 08, 2022 1.410 1.450 1.380 1.420 250,557 -0.02(-1.39%)
Dec 07, 2022 1.440 1.460 1.310 1.440 311,030 -0.02(-1.37%)
Dec 06, 2022 1.420 1.470 1.393 1.460 448,355 +0.06(+4.29%)
Dec 05, 2022 1.400 1.420 1.350 1.400 210,587 +0.02(+1.45%)
Dec 02, 2022 1.470 1.470 1.300 1.380 415,705 -0.10(-6.76%)
Dec 01, 2022 1.500 1.500 1.401 1.480 367,636 +0.04(+2.78%)
Nov 30, 2022 1.460 1.510 1.410 1.440 540,140 +0.06(+4.35%)
Nov 29, 2022 1.300 1.540 1.260 1.380 1,529,627 +0.13(+10.40%)
Nov 28, 2022 1.130 1.310 1.129 1.250 1,059,849 +0.10(+8.70%)
Nov 25, 2022 1.090 1.150 1.068 1.150 176,826 +0.06(+5.50%)
Nov 23, 2022 1.090 1.110 1.060 1.090 179,070 +0.02(+1.87%)
Nov 22, 2022 1.120 1.130 1.050 1.070 440,403 +0.07(+6.47%)
Nov 21, 2022 1.140 1.180 0.9650 1.005 457,611 -0.14(-11.84%)
Nov 18, 2022 1.240 1.340 1.100 1.140 858,847 -0.08(-6.56%)
Nov 17, 2022 1.080 1.310 1.000 1.220 1,377,527 +0.17(+16.19%)
Nov 16, 2022 0.9400 1.070 0.9050 1.050 987,702 +0.12(+12.72%)
Nov 15, 2022 0.9100 0.9600 0.9000 0.9315 132,699 +0.03(+3.49%)
Nov 14, 2022 1.000 1.000 0.8700 0.9001 496,702 -0.10(-9.99%)
Nov 11, 2022 0.8800 1.030 0.8702 1.000 602,591 +0.12(+13.33%)
Nov 10, 2022 0.8700 0.8882 0.8500 0.8824 110,616 +0.01(+1.41%)
Nov 09, 2022 0.9000 0.9040 0.8588 0.8701 259,271 +0.02(+1.78%)
Nov 08, 2022 0.8800 0.8898 0.8300 0.8549 139,733 -0.03(-3.39%)
Nov 07, 2022 0.8500 0.9132 0.8450 0.8849 199,651 +0.05(+6.61%)
Nov 04, 2022 0.8900 0.8967 0.8117 0.8300 225,883 -0.06(-7.02%)
Nov 03, 2022 0.9100 0.9450 0.8700 0.8927 222,425 -0.03(-2.86%)
Nov 02, 2022 0.9100 0.9400 0.8620 0.9190 325,209 -0.01(-1.18%)
Nov 01, 2022 0.8100 0.9500 0.8000 0.9300 472,603 +0.12(+14.81%)
Oct 31, 2022 0.8200 0.8399 0.7900 0.8100 113,733 +0.00(+0.00%)
Oct 28, 2022 0.7900 0.8298 0.7800 0.8100 194,009 +0.02(+2.53%)
Oct 27, 2022 0.8000 0.7980 0.7600 0.7900 155,934 +0.01(+1.28%)
Oct 26, 2022 0.7800 0.8400 0.7500 0.7800 401,861 -0.01(-0.65%)
Oct 25, 2022 0.7700 0.8421 0.7700 0.7851 217,888 -0.01(-1.00%)
Oct 24, 2022 0.7500 0.8000 0.7400 0.7930 164,297 +0.04(+5.73%)
Oct 21, 2022 0.7600 0.7800 0.7300 0.7500 147,966 -0.01(-1.32%)
Oct 20, 2022 0.7500 0.7900 0.7500 0.7600 119,349 +0.01(+1.33%)
Oct 19, 2022 0.7488 0.7800 0.7315 0.7500 87,243 -0.02(-2.85%)
Oct 18, 2022 0.7700 0.8100 0.7522 0.7720 158,898 -0.01(-0.99%)
Oct 17, 2022 0.7600 0.7900 0.7530 0.7797 76,666 +0.03(+3.64%)
Oct 14, 2022 0.7642 0.7790 0.7299 0.7523 127,155 -0.01(-1.56%)
Oct 13, 2022 0.7400 0.7700 0.7400 0.7642 88,111 -0.00(-0.60%)
Oct 12, 2022 0.7600 0.7800 0.7311 0.7688 129,816 +0.01(+1.16%)
Oct 11, 2022 0.8000 0.8000 0.7600 0.7600 165,768 -0.01(-1.29%)
Oct 10, 2022 0.8000 0.8000 0.7351 0.7699 132,852 -0.01(-1.29%)
Oct 07, 2022 0.7896 0.7899 0.7700 0.7800 85,273 -0.01(-1.25%)
Oct 06, 2022 0.7700 0.7899 0.7501 0.7899 153,211 +0.02(+2.60%)
Oct 05, 2022 0.7800 0.7930 0.7647 0.7699 141,189 +0.01(+0.68%)
Oct 04, 2022 0.7500 0.7800 0.7410 0.7647 215,141 +0.01(+1.26%)
Oct 03, 2022 0.7500 0.7799 0.7206 0.7552 116,959 +0.02(+2.05%)
Sep 30, 2022 0.7200 0.7900 0.7200 0.7400 320,318 +0.01(+2.04%)
Sep 29, 2022 0.7100 0.7362 0.7000 0.7252 146,584 +0.01(+0.71%)
Sep 28, 2022 0.7000 0.7500 0.6700 0.7201 295,513 +0.02(+2.23%)
Sep 27, 2022 0.7201 0.7279 0.6900 0.7044 85,809 -0.02(-3.24%)
Sep 26, 2022 0.6700 0.7300 0.6510 0.7280 531,325 +0.05(+7.79%)
Sep 23, 2022 0.6400 0.7000 0.6270 0.6754 260,214 +0.03(+3.91%)
Sep 22, 2022 0.7000 0.7150 0.5813 0.6500 423,219 -0.06(-7.98%)
Sep 21, 2022 0.7100 0.7199 0.6900 0.7064 215,954 -0.00(-0.51%)
Sep 20, 2022 0.7000 0.7200 0.7000 0.7100 137,795 +0.01(+2.03%)
Sep 19, 2022 0.7300 0.7480 0.6959 0.6959 307,638 -0.03(-4.67%)
Sep 16, 2022 0.7700 0.7854 0.7300 0.7300 250,779 -0.06(-7.61%)
Sep 15, 2022 0.8000 0.8400 0.7900 0.7901 310,165 -0.01(-1.24%)
Sep 14, 2022 0.7200 0.8500 0.7200 0.8000 531,216 +0.05(+6.38%)
Sep 13, 2022 0.7268 0.7520 0.7112 0.7520 224,134 -0.01(-0.97%)
Sep 12, 2022 0.7100 0.7800 0.7100 0.7594 374,748 +0.06(+8.47%)
Sep 09, 2022 0.6700 0.7100 0.6700 0.7001 254,889 +0.01(+1.48%)
Sep 08, 2022 0.6300 0.6900 0.6330 0.6899 221,368 +0.07(+10.53%)
Sep 07, 2022 0.6500 0.6567 0.6200 0.6242 208,169 -0.04(-5.50%)
Sep 06, 2022 0.6600 0.7000 0.6210 0.6605 302,354 -0.01(-2.18%)
Sep 02, 2022 0.6440 0.6900 0.6420 0.6752 222,994 +0.01(+1.55%)
Sep 01, 2022 0.6825 0.6825 0.6400 0.6649 256,952 +0.01(+2.29%)
Aug 31, 2022 0.6677 0.6700 0.6300 0.6500 284,099 -0.00(-0.02%)
Aug 30, 2022 0.7198 0.7198 0.6160 0.6501 454,619 -0.04(-6.15%)
Aug 29, 2022 0.7100 0.7130 0.6800 0.6927 374,173 -0.01(-0.90%)
Aug 26, 2022 0.7300 0.7427 0.6900 0.6990 410,223 -0.04(-5.28%)
Aug 25, 2022 0.7200 0.7500 0.7100 0.7380 339,249 -0.00(-0.26%)
Aug 24, 2022 0.7000 0.7550 0.7000 0.7399 458,729 +0.03(+4.21%)
Aug 23, 2022 0.7100 0.7400 0.6900 0.7100 380,934 +0.02(+3.42%)
Aug 22, 2022 0.6910 0.7282 0.6800 0.6865 447,069 -0.03(-3.65%)
Aug 19, 2022 0.7300 0.7500 0.7000 0.7125 462,544 -0.03(-3.65%)
Aug 18, 2022 0.7200 0.7500 0.6901 0.7395 764,878 +0.02(+2.11%)
Aug 17, 2022 0.7425 0.7680 0.7100 0.7242 623,876 -0.06(-7.49%)
Aug 16, 2022 0.7500 0.8190 0.7505 0.7828 2,550,643 +0.03(+4.46%)
Aug 15, 2022 0.8000 0.8020 0.7300 0.7494 1,151,511 -0.05(-6.29%)
Aug 12, 2022 0.8000 0.8200 0.7510 0.7997 1,403,939 -0.01(-0.97%)
Aug 11, 2022 0.7400 0.8260 0.7200 0.8075 1,387,999 +0.08(+10.75%)
Aug 10, 2022 0.7200 0.7300 0.7001 0.7291 516,069 +0.03(+3.67%)
Aug 09, 2022 0.7234 0.7267 0.6700 0.7033 943,782 -0.03(-4.70%)
Aug 08, 2022 0.7540 0.7619 0.7300 0.7380 1,134,819 -0.04(-4.79%)
Aug 05, 2022 0.7800 0.7800 0.7350 0.7751 1,160,198 -0.02(-3.10%)
Aug 04, 2022 0.8300 0.8320 0.7600 0.7999 1,752,993 -0.02(-1.85%)
Aug 03, 2022 0.6700 0.8590 0.6330 0.8150 4,964,295 +0.07(+10.14%)
Aug 02, 2022 0.7850 0.7850 0.7110 0.7400 3,140,269 -0.08(-9.76%)
Aug 01, 2022 0.9391 0.9779 0.8011 0.8200 14,399,679 +0.03(+3.40%)
Jul 29, 2022 0.6000 1.050 0.5807 0.7930 105,275,464 +0.27(+51.57%)
Jul 28, 2022 0.5400 0.5600 0.5100 0.5232 4,292,167 +0.01(+2.59%)
Jul 27, 2022 0.5100 0.5199 0.5005 0.5100 211,788 -0.00(-0.37%)
Jul 26, 2022 0.5200 0.5303 0.5000 0.5119 299,241 -0.02(-4.34%)
Jul 25, 2022 0.5500 0.5500 0.5216 0.5351 210,200 -0.00(-0.17%)
Jul 22, 2022 0.5400 0.5600 0.5200 0.5360 301,278 -0.02(-3.30%)
Jul 21, 2022 0.5400 0.5800 0.5402 0.5543 144,330 +0.00(+0.02%)
Jul 20, 2022 0.5400 0.5800 0.5400 0.5542 303,303 +0.01(+1.74%)
Jul 19, 2022 0.5600 0.5600 0.5350 0.5447 268,619 +0.01(+1.43%)
Jul 18, 2022 0.5300 0.5575 0.5300 0.5370 327,600 -0.01(-2.01%)
Jul 15, 2022 0.5300 0.5484 0.5200 0.5480 308,403 +0.02(+3.91%)
Jul 14, 2022 0.5800 0.5899 0.5200 0.5274 392,058 -0.05(-8.72%)
Jul 13, 2022 0.5700 0.5800 0.5600 0.5778 188,939 +0.01(+2.08%)
Jul 12, 2022 0.5900 0.6000 0.5600 0.5660 265,629 -0.03(-5.67%)
Jul 11, 2022 0.5800 0.6287 0.5766 0.6000 869,320 +0.02(+3.45%)
Jul 08, 2022 0.5600 0.5875 0.5600 0.5800 656,729 +0.02(+3.50%)
Jul 07, 2022 0.5500 0.5800 0.5500 0.5604 589,154 -0.00(-0.07%)
Jul 06, 2022 0.5600 0.5900 0.5500 0.5608 381,471 +0.01(+1.93%)
Jul 05, 2022 0.5600 0.5850 0.5500 0.5502 267,762 -0.01(-2.10%)
Jul 01, 2022 0.5700 0.5955 0.5600 0.5620 325,329 -0.04(-6.33%)
Jun 30, 2022 0.5800 0.6108 0.5700 0.6000 414,598 +0.03(+4.71%)
Jun 29, 2022 0.5899 0.5900 0.5513 0.5730 190,167 -0.01(-1.04%)
Jun 28, 2022 0.6300 0.6300 0.5653 0.5790 229,757 -0.03(-5.41%)
Jun 27, 2022 0.6200 0.6193 0.6000 0.6121 194,597 -0.00(-0.47%)
Jun 24, 2022 0.6000 0.6200 0.5810 0.6150 618,877 +0.02(+3.99%)
Jun 23, 2022 0.6400 0.6400 0.5800 0.5914 489,085 +0.01(+1.93%)
Jun 22, 2022 0.5700 0.5899 0.5560 0.5802 313,959 -0.01(-1.16%)
Jun 21, 2022 0.5595 0.5900 0.5565 0.5870 783,734 +0.04(+8.12%)
Jun 17, 2022 0.5129 0.5680 0.5129 0.5429 581,326 +0.03(+6.87%)
Jun 16, 2022 0.5200 0.5400 0.5002 0.5080 597,624 -0.01(-2.01%)
Jun 15, 2022 0.5200 0.5540 0.5106 0.5184 582,777 -0.00(-0.33%)
Jun 14, 2022 0.5400 0.5480 0.5025 0.5201 1,020,467 +0.01(+1.25%)
Jun 13, 2022 0.5300 0.5685 0.5100 0.5137 761,167 -0.06(-10.65%)
Jun 10, 2022 0.5700 0.5900 0.5601 0.5749 286,767 -0.00(-0.67%)
Jun 09, 2022 0.6400 0.6400 0.5500 0.5788 1,212,959 -0.04(-7.05%)
Jun 08, 2022 0.6450 0.6700 0.6101 0.6227 771,552 -0.03(-4.23%)
Jun 07, 2022 0.6480 0.6600 0.6320 0.6502 875,845 +0.00(+0.05%)
Jun 06, 2022 0.7400 0.7400 0.6400 0.6499 1,588,436 -0.08(-11.52%)
Jun 03, 2022 0.7300 0.7410 0.6702 0.7345 4,245,490 -0.11(-12.93%)
Jun 02, 2022 0.5900 0.9110 0.5700 0.8436 12,818,694 +0.27(+47.48%)
Jun 01, 2022 0.6000 0.6000 0.5601 0.5720 1,930,244 +0.01(+2.25%)
May 31, 2022 0.5500 0.6100 0.5400 0.5594 2,904,953 +0.02(+4.64%)
May 27, 2022 0.5800 0.5801 0.5110 0.5346 2,985,103 -0.04(-7.35%)
May 26, 2022 0.8500 0.8599 0.4899 0.5770 17,598,544 -0.80(-58.19%)
May 25, 2022 1.360 1.450 1.360 1.380 280,070 -0.03(-2.13%)
May 24, 2022 1.450 1.450 1.350 1.410 281,195 -0.07(-4.73%)
May 23, 2022 1.550 1.569 1.420 1.480 340,586 -0.02(-1.33%)
May 20, 2022 1.530 1.630 1.480 1.500 963,286 +0.00(+0.00%)
May 19, 2022 1.360 1.680 1.340 1.500 2,206,812 +0.18(+13.64%)
May 18, 2022 1.350 1.460 1.300 1.320 337,462 -0.04(-2.94%)
May 17, 2022 1.360 1.390 1.280 1.360 313,542 +0.00(+0.00%)
May 16, 2022 1.400 1.470 1.320 1.360 452,826 +0.04(+3.03%)
May 13, 2022 1.300 1.340 1.220 1.320 501,478 +0.10(+8.20%)
May 12, 2022 1.240 1.350 1.160 1.220 761,172 +0.05(+4.27%)
May 11, 2022 1.270 1.300 1.150 1.170 448,845 -0.14(-10.69%)
May 10, 2022 1.410 1.420 1.280 1.310 330,600 -0.04(-2.96%)
May 09, 2022 1.490 1.510 1.320 1.350 402,181 -0.16(-10.60%)
May 06, 2022 1.700 1.700 1.490 1.510 347,036 -0.17(-10.12%)
May 05, 2022 1.630 1.690 1.510 1.680 722,624 +0.05(+3.07%)
May 04, 2022 1.640 1.680 1.560 1.630 406,742 -0.03(-1.81%)
May 03, 2022 1.630 1.680 1.480 1.660 563,730 +0.11(+7.10%)
May 02, 2022 1.530 1.640 1.490 1.550 555,002 -0.01(-0.64%)
Apr 29, 2022 1.570 1.610 1.515 1.560 348,202 +0.01(+0.65%)
Apr 28, 2022 1.700 1.702 1.490 1.550 596,373 -0.13(-7.74%)
Apr 27, 2022 1.660 1.710 1.610 1.680 439,385 -0.01(-0.59%)
Apr 26, 2022 1.740 1.810 1.650 1.690 269,709 -0.13(-7.14%)
Apr 25, 2022 1.610 1.850 1.590 1.820 571,740 +0.12(+7.06%)
Apr 22, 2022 1.800 1.830 1.610 1.700 611,762 -0.15(-8.11%)
Apr 21, 2022 2.150 2.180 1.850 1.850 977,585 -0.28(-13.15%)
Apr 20, 2022 2.170 2.200 2.120 2.130 361,172 -0.07(-3.18%)
Apr 19, 2022 2.140 2.240 2.100 2.200 284,381 +0.05(+2.33%)
Apr 18, 2022 2.360 2.360 2.150 2.150 255,111 -0.27(-11.16%)
Apr 14, 2022 2.300 2.450 2.250 2.420 260,318 +0.12(+5.22%)
Apr 13, 2022 2.200 2.310 2.160 2.300 235,392 +0.10(+4.55%)
Apr 12, 2022 2.180 2.275 2.130 2.200 331,729 +0.02(+0.92%)
Apr 11, 2022 2.150 2.300 2.080 2.180 675,961 +0.02(+0.93%)
Apr 08, 2022 2.250 2.280 2.110 2.160 869,626 -0.12(-5.47%)
Apr 07, 2022 2.360 2.360 2.255 2.285 458,205 -0.10(-4.39%)
Apr 06, 2022 2.380 2.390 2.250 2.390 389,468 +0.01(+0.42%)
Apr 05, 2022 2.380 2.450 2.340 2.380 318,552 -0.04(-1.65%)
Apr 04, 2022 2.390 2.440 2.330 2.420 487,690 +0.00(+0.00%)
Apr 01, 2022 2.470 2.489 2.380 2.420 465,372 -0.03(-1.22%)
Mar 31, 2022 2.690 2.700 2.260 2.450 2,248,899 -0.40(-14.04%)
Mar 30, 2022 2.850 2.960 2.810 2.850 393,698 +0.03(+1.06%)
Mar 29, 2022 2.860 2.930 2.770 2.820 382,005 -0.01(-0.35%)
Mar 28, 2022 2.760 2.870 2.650 2.830 847,615 +0.06(+2.17%)
Mar 25, 2022 2.810 2.830 2.710 2.770 384,703 +0.00(+0.00%)
Mar 24, 2022 2.900 2.988 2.770 2.770 568,770 -0.08(-2.81%)
Mar 23, 2022 2.940 3.025 2.850 2.850 481,289 -0.10(-3.39%)
Mar 22, 2022 2.930 2.990 2.850 2.950 690,502 +0.02(+0.68%)
Mar 21, 2022 3.150 3.190 2.910 2.930 813,135 -0.22(-6.98%)
Mar 18, 2022 3.240 3.400 3.070 3.150 1,240,467 -0.09(-2.78%)
Mar 17, 2022 3.200 3.420 3.200 3.240 628,580 -0.03(-0.92%)
Mar 16, 2022 3.180 3.350 3.141 3.270 569,784 +0.17(+5.48%)
Mar 15, 2022 3.160 3.250 3.020 3.100 395,142 -0.06(-1.90%)
Mar 14, 2022 3.020 3.260 2.930 3.160 752,446 +0.26(+8.97%)
Mar 11, 2022 3.090 3.160 2.864 2.900 358,278 -0.14(-4.61%)
Mar 10, 2022 3.080 3.190 2.970 3.040 629,762 -0.26(-7.88%)
Mar 09, 2022 2.670 3.540 2.670 3.300 2,569,134 +0.69(+26.44%)
Mar 08, 2022 2.500 2.670 2.380 2.610 699,817 +0.11(+4.40%)
Mar 07, 2022 2.500 2.680 2.420 2.500 681,906 -0.03(-1.19%)
Mar 04, 2022 2.650 2.720 2.470 2.530 456,983 -0.16(-5.95%)
Mar 03, 2022 2.930 2.930 2.630 2.690 736,385 -0.19(-6.76%)
Mar 02, 2022 2.840 2.900 2.610 2.885 1,047,437 +0.05(+1.94%)
Mar 01, 2022 2.930 3.080 2.820 2.830 635,574 -0.16(-5.35%)
Feb 28, 2022 2.980 3.000 2.860 2.990 389,237 +0.05(+1.70%)
Feb 25, 2022 2.800 3.050 2.900 2.940 564,548 +0.12(+4.44%)
Feb 24, 2022 2.500 2.830 2.500 2.815 560,121 +0.04(+1.62%)
Feb 23, 2022 2.850 2.900 2.750 2.770 473,841 -0.03(-1.07%)
Feb 22, 2022 2.840 2.950 2.800 2.800 299,670 -0.04(-1.41%)
Feb 18, 2022 2.840 0 -0.10(-3.40%)
Feb 17, 2022 3.220 3.227 2.910 2.940 691,179 -0.28(-8.70%)
Feb 16, 2022 3.010 3.240 2.970 3.220 816,931 +0.18(+5.92%)
Feb 15, 2022 3.060 3.340 2.910 3.040 1,668,317 +0.03(+1.00%)
Feb 14, 2022 2.500 3.090 2.490 3.010 2,886,269 +0.45(+17.58%)
Feb 11, 2022 2.740 2.740 2.430 2.560 1,051,338 -0.14(-5.19%)
Feb 10, 2022 2.650 2.830 2.650 2.700 528,731 -0.03(-1.10%)
Feb 09, 2022 2.610 2.790 2.600 2.730 1,024,660 +0.11(+4.20%)
Feb 08, 2022 2.760 2.800 2.570 2.620 813,340 -0.13(-4.73%)
Feb 07, 2022 3.000 3.036 2.740 2.750 854,158 -0.18(-6.14%)
Feb 04, 2022 2.950 3.020 2.920 2.930 475,975 -0.06(-2.01%)
Feb 03, 2022 2.910 3.120 2.990 681,681 +0.05(+1.70%)
Feb 02, 2022 3.210 3.230 2.930 2.940 698,845 -0.29(-8.98%)
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.