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

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

9.190 -0.990 (-9.72%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2019 7.840 8.000 7.700 7.990 2,373,425 +0.09(+1.14%)
Oct 30, 2019 7.940 8.010 7.650 7.900 1,194,431 -0.07(-0.88%)
Oct 29, 2019 7.880 8.070 7.790 7.970 1,044,107 -0.04(-0.50%)
Oct 28, 2019 8.140 8.300 7.950 8.010 1,155,725 -0.13(-1.60%)
Oct 25, 2019 8.000 8.290 7.990 8.140 869,000 +0.08(+0.99%)
Oct 24, 2019 8.750 8.750 7.907 8.060 1,737,767 -0.60(-6.93%)
Oct 23, 2019 8.680 8.780 8.550 8.660 808,168 -0.01(-0.12%)
Oct 22, 2019 8.330 8.780 8.280 8.670 838,321 +0.22(+2.60%)
Oct 21, 2019 8.470 8.570 8.360 8.450 813,626 -0.02(-0.24%)
Oct 18, 2019 8.600 8.690 8.350 8.470 1,017,400 -0.13(-1.51%)
Oct 17, 2019 8.760 8.810 8.490 8.600 932,709 -0.15(-1.71%)
Oct 16, 2019 8.990 9.120 8.640 8.750 2,512,674 -0.28(-3.10%)
Oct 15, 2019 9.010 9.162 8.900 9.030 745,755 +0.02(+0.22%)
Oct 14, 2019 9.420 9.420 8.925 9.010 1,151,985 -0.51(-5.36%)
Oct 11, 2019 9.310 9.710 9.310 9.520 1,048,300 +0.22(+2.37%)
Oct 10, 2019 9.300 9.450 9.060 9.300 1,110,861 -0.04(-0.43%)
Oct 09, 2019 9.230 9.400 9.020 9.340 1,421,049 +0.39(+4.36%)
Oct 08, 2019 9.220 9.230 8.900 8.950 873,805 -0.37(-3.97%)
Oct 07, 2019 9.220 9.430 9.120 9.320 721,673 +0.11(+1.19%)
Oct 04, 2019 9.290 9.290 8.880 9.210 1,238,200 +0.15(+1.66%)
Oct 03, 2019 9.030 9.270 8.840 9.060 1,085,760 +0.11(+1.23%)
Oct 02, 2019 8.760 9.050 8.510 8.950 1,146,001 +0.20(+2.29%)
Oct 01, 2019 9.260 9.350 8.580 8.750 1,397,287 -0.50(-5.41%)
Sep 30, 2019 9.230 9.290 8.910 9.250 913,193 +0.05(+0.54%)
Sep 27, 2019 9.170 9.430 9.080 9.200 744,200 +0.01(+0.11%)
Sep 26, 2019 9.590 9.590 9.160 9.190 1,137,493 -0.35(-3.67%)
Sep 25, 2019 9.460 9.820 9.420 9.540 1,074,926 +0.03(+0.32%)
Sep 24, 2019 9.810 9.880 9.375 9.510 1,087,381 -0.05(-0.52%)
Sep 23, 2019 9.300 9.820 9.270 9.560 885,392 +0.07(+0.74%)
Sep 20, 2019 9.950 10.16 9.460 9.490 1,450,200 -0.47(-4.72%)
Sep 19, 2019 10.34 10.56 9.900 9.960 1,261,959 -0.49(-4.69%)
Sep 18, 2019 10.67 10.83 10.44 10.45 778,133 -0.27(-2.52%)
Sep 17, 2019 11.15 11.20 10.58 10.72 1,193,109 -0.55(-4.88%)
Sep 16, 2019 11.07 11.48 11.00 11.27 792,092 +0.12(+1.08%)
Sep 13, 2019 11.21 11.54 10.91 11.15 885,200 -0.06(-0.54%)
Sep 12, 2019 11.57 11.69 11.18 11.21 1,050,477 -0.48(-4.11%)
Sep 11, 2019 11.03 11.73 10.92 11.69 1,361,888 +0.68(+6.18%)
Sep 10, 2019 11.10 11.20 10.93 11.01 946,494 -0.02(-0.18%)
Sep 09, 2019 10.92 11.22 10.75 11.03 1,267,958 +0.16(+1.47%)
Sep 06, 2019 10.36 11.02 10.36 10.87 1,496,700 +0.70(+6.88%)
Sep 05, 2019 9.620 10.25 9.620 10.17 2,797,502 +0.58(+6.05%)
Sep 04, 2019 9.600 9.910 9.480 9.590 2,476,655 +0.12(+1.27%)
Sep 03, 2019 8.940 9.470 8.880 9.470 2,331,724 +0.44(+4.87%)
Aug 30, 2019 9.600 9.628 8.630 9.030 3,549,500 -0.47(-4.95%)
Aug 29, 2019 9.990 9.990 9.500 9.500 2,067,481 -0.38(-3.85%)
Aug 28, 2019 10.00 10.01 9.650 9.880 899,805 -0.16(-1.59%)
Aug 27, 2019 10.42 10.60 10.02 10.04 636,469 -0.44(-4.20%)
Aug 26, 2019 10.43 10.66 10.38 10.48 546,022 +0.10(+0.96%)
Aug 23, 2019 10.69 10.78 10.33 10.38 943,600 -0.40(-3.71%)
Aug 22, 2019 10.67 10.88 10.59 10.78 661,622 +0.06(+0.56%)
Aug 21, 2019 10.84 10.96 10.54 10.72 719,453 -0.11(-1.02%)
Aug 20, 2019 11.00 11.12 10.77 10.83 696,664 -0.16(-1.46%)
Aug 19, 2019 11.16 11.34 10.76 10.99 1,519,988 -0.08(-0.72%)
Aug 16, 2019 11.06 11.23 10.86 11.07 877,000 +0.03(+0.27%)
Aug 15, 2019 11.69 11.78 10.98 11.04 1,168,737 -0.62(-5.32%)
Aug 14, 2019 12.09 12.16 11.37 11.66 1,226,108 -0.62(-5.05%)
Aug 13, 2019 12.11 12.55 12.02 12.28 984,318 +0.11(+0.90%)
Aug 12, 2019 12.80 13.08 12.13 12.17 1,040,237 -0.84(-6.46%)
Aug 09, 2019 12.90 13.42 12.27 13.01 1,466,700 +0.35(+2.76%)
Aug 08, 2019 12.13 12.69 12.07 12.66 823,930 +0.64(+5.32%)
Aug 07, 2019 11.98 12.14 11.77 12.02 655,191 -0.18(-1.48%)
Aug 06, 2019 12.68 12.75 12.05 12.20 798,589 -0.42(-3.33%)
Aug 05, 2019 12.35 12.64 12.26 12.62 539,644 -0.02(-0.16%)
Aug 02, 2019 12.50 12.67 12.18 12.64 727,000 +0.11(+0.88%)
Aug 01, 2019 12.89 13.25 12.50 12.53 1,292,912 -0.38(-2.94%)
Jul 31, 2019 12.79 13.26 12.70 12.91 687,698 +0.06(+0.47%)
Jul 30, 2019 12.60 12.90 12.44 12.85 950,268 +0.14(+1.10%)
Jul 29, 2019 13.11 13.11 12.48 12.71 1,101,188 -0.30(-2.31%)
Jul 26, 2019 13.05 13.26 12.93 13.01 688,600 -0.06(-0.46%)
Jul 25, 2019 13.04 13.18 12.85 13.07 711,820 +0.10(+0.77%)
Jul 24, 2019 12.66 13.10 12.50 12.97 1,511,967 +0.83(+6.84%)
Jul 23, 2019 12.07 12.21 11.70 12.14 870,320 +0.17(+1.42%)
Jul 22, 2019 12.02 12.22 11.84 11.97 517,297 -0.02(-0.17%)
Jul 19, 2019 11.70 12.09 11.40 11.99 1,402,000 +0.43(+3.72%)
Jul 18, 2019 12.12 12.18 11.53 11.56 912,271 -0.56(-4.62%)
Jul 17, 2019 12.33 12.48 12.02 12.12 610,923 -0.23(-1.86%)
Jul 16, 2019 12.70 12.79 12.28 12.35 669,912 -0.35(-2.76%)
Jul 15, 2019 12.81 12.81 12.34 12.70 497,603 +0.03(+0.24%)
Jul 12, 2019 12.31 12.71 12.19 12.67 509,800 +0.34(+2.76%)
Jul 11, 2019 12.69 12.85 12.33 12.33 508,096 -0.35(-2.76%)
Jul 10, 2019 12.69 12.86 12.52 12.68 348,289 +0.04(+0.32%)
Jul 09, 2019 12.53 12.71 12.39 12.64 669,454 +0.05(+0.40%)
Jul 08, 2019 12.74 12.90 12.53 12.59 477,931 -0.29(-2.25%)
Jul 05, 2019 12.36 13.13 12.31 12.88 809,600 +0.54(+4.38%)
Jul 03, 2019 12.71 12.71 11.98 12.34 883,700 -0.34(-2.68%)
Jul 02, 2019 12.57 12.89 12.50 12.68 620,645 +0.08(+0.63%)
Jul 01, 2019 12.50 12.66 12.38 12.60 1,137,541 +0.35(+2.86%)
Jun 28, 2019 11.70 12.36 11.70 12.25 1,464,900 +0.59(+5.06%)
Jun 27, 2019 11.64 11.77 11.53 11.66 707,966 -0.02(-0.17%)
Jun 26, 2019 11.80 11.93 11.54 11.68 1,005,499 -0.11(-0.93%)
Jun 25, 2019 11.74 11.93 11.52 11.79 1,054,838 +0.18(+1.55%)
Jun 24, 2019 11.96 12.01 11.38 11.61 1,158,736 -0.41(-3.41%)
Jun 21, 2019 12.00 12.21 11.78 12.02 1,383,100 -0.01(-0.08%)
Jun 20, 2019 12.25 12.34 11.86 12.03 927,067 -0.07(-0.58%)
Jun 19, 2019 12.08 12.24 11.85 12.10 1,087,628 +0.08(+0.67%)
Jun 18, 2019 12.24 12.47 11.97 12.02 1,340,554 -0.19(-1.56%)
Jun 17, 2019 12.11 12.64 11.80 12.21 1,515,086 -0.01(-0.08%)
Jun 14, 2019 13.10 13.12 12.21 12.22 1,225,900 -0.86(-6.57%)
Jun 13, 2019 12.77 13.13 12.66 13.08 1,367,975 +0.38(+2.99%)
Jun 12, 2019 13.34 13.41 12.66 12.70 1,425,757 -0.70(-5.22%)
Jun 11, 2019 14.17 14.17 13.39 13.40 1,243,150 -0.58(-4.15%)
Jun 10, 2019 14.02 14.21 13.96 13.98 759,504 -0.05(-0.36%)
Jun 07, 2019 14.56 14.63 14.01 14.03 827,500 -0.47(-3.24%)
Jun 06, 2019 14.83 14.83 14.35 14.50 670,791 -0.33(-2.23%)
Jun 05, 2019 15.68 16.04 14.70 14.83 991,139 -0.78(-5.00%)
Jun 04, 2019 15.09 15.62 15.01 15.61 2,027,964 +0.64(+4.28%)
Jun 03, 2019 14.68 15.00 14.54 14.97 1,566,952 +0.20(+1.35%)
May 31, 2019 13.54 14.80 13.50 14.77 1,311,000 +1.03(+7.50%)
May 30, 2019 13.70 14.06 13.47 13.74 1,122,791 -0.21(-1.51%)
May 29, 2019 14.76 14.76 13.68 13.95 1,170,117 -0.77(-5.23%)
May 28, 2019 14.81 15.14 14.64 14.72 926,692 -0.17(-1.14%)
May 24, 2019 15.07 15.62 14.29 14.89 2,180,600 -1.10(-6.88%)
May 23, 2019 15.83 16.05 15.72 15.99 806,259 -0.03(-0.19%)
May 22, 2019 15.76 16.46 15.76 16.02 1,171,601 +0.26(+1.65%)
May 21, 2019 15.54 16.09 15.51 15.76 1,056,517 +0.36(+2.34%)
May 20, 2019 15.72 16.08 15.04 15.40 3,036,380 -0.20(-1.28%)
May 17, 2019 13.40 16.00 13.37 15.60 4,456,900 +2.00(+14.71%)
May 16, 2019 13.47 13.85 13.36 13.60 1,714,135 +0.25(+1.87%)
May 15, 2019 13.06 13.58 12.94 13.35 1,392,867 +0.15(+1.14%)
May 14, 2019 13.17 13.47 13.17 13.20 475,356 +0.05(+0.38%)
May 13, 2019 13.35 13.39 13.03 13.15 624,186 -0.49(-3.59%)
May 10, 2019 13.59 13.79 13.33 13.64 533,700 +0.15(+1.11%)
May 09, 2019 13.32 13.57 13.16 13.49 546,934 +0.10(+0.75%)
May 08, 2019 13.73 13.86 13.32 13.39 535,567 -0.39(-2.83%)
May 07, 2019 13.95 14.09 13.74 13.78 463,716 -0.27(-1.92%)
May 06, 2019 13.92 14.21 13.75 14.05 401,914 -0.13(-0.92%)
May 03, 2019 13.88 14.23 13.65 14.18 693,200 +0.37(+2.68%)
May 02, 2019 14.00 14.00 13.23 13.81 1,194,105 -0.17(-1.22%)
May 01, 2019 14.40 14.58 13.98 13.98 855,637 -0.61(-4.18%)
Apr 30, 2019 15.00 15.02 14.44 14.59 677,344 -0.46(-3.06%)
Apr 29, 2019 15.03 15.35 14.95 15.05 416,197 -0.19(-1.25%)
Apr 26, 2019 15.01 15.28 14.95 15.24 368,100 +0.16(+1.06%)
Apr 25, 2019 15.31 15.31 14.95 15.08 436,702 -0.21(-1.37%)
Apr 24, 2019 15.36 15.53 15.16 15.29 451,658 -0.03(-0.20%)
Apr 23, 2019 15.48 15.62 15.19 15.32 713,754 -0.13(-0.84%)
Apr 22, 2019 16.04 16.04 15.39 15.45 469,468 -0.46(-2.89%)
Apr 18, 2019 15.90 16.07 15.81 15.91 357,900 +0.10(+0.63%)
Apr 17, 2019 16.02 16.07 15.73 15.81 424,998 -0.20(-1.25%)
Apr 16, 2019 16.08 16.16 15.96 16.01 514,443 -0.02(-0.12%)
Apr 15, 2019 16.50 16.59 15.98 16.03 847,639 -0.55(-3.32%)
Apr 12, 2019 17.25 17.39 16.52 16.58 688,900 -0.51(-2.98%)
Apr 11, 2019 16.90 17.28 16.90 17.09 519,092 +0.29(+1.73%)
Apr 10, 2019 16.46 16.85 16.40 16.80 468,972 +0.40(+2.44%)
Apr 09, 2019 16.50 16.50 16.16 16.40 332,763 -0.07(-0.43%)
Apr 08, 2019 16.26 16.72 16.21 16.47 666,021 +0.22(+1.35%)
Apr 05, 2019 16.15 16.36 16.12 16.25 665,500 +0.14(+0.87%)
Apr 04, 2019 15.92 16.49 15.91 16.11 742,773 +0.17(+1.07%)
Apr 03, 2019 15.66 15.98 15.63 15.94 1,795,127 +0.33(+2.11%)
Apr 02, 2019 15.63 15.75 15.44 15.61 428,946 -0.11(-0.70%)
Apr 01, 2019 15.80 15.97 15.52 15.72 1,572,218 +0.08(+0.51%)
Mar 29, 2019 15.77 15.77 15.45 15.64 363,100 -0.05(-0.32%)
Mar 28, 2019 15.82 15.91 15.64 15.69 373,115 -0.06(-0.38%)
Mar 27, 2019 15.50 15.92 15.43 15.75 527,396 +0.25(+1.61%)
Mar 26, 2019 15.07 15.53 15.01 15.50 482,147 +0.53(+3.54%)
Mar 25, 2019 15.16 15.22 14.62 14.97 915,382 -0.17(-1.12%)
Mar 22, 2019 15.75 15.96 15.06 15.14 678,300 -0.73(-4.60%)
Mar 21, 2019 15.35 15.89 15.32 15.87 452,297 +0.41(+2.65%)
Mar 20, 2019 15.56 15.64 15.22 15.46 500,943 -0.19(-1.21%)
Mar 19, 2019 16.10 16.13 15.59 15.65 733,896 -0.41(-2.55%)
Mar 18, 2019 16.15 16.22 15.97 16.06 427,300 +0.00(+0.00%)
Mar 15, 2019 15.99 16.23 15.88 16.06 541,600 +0.17(+1.07%)
Mar 14, 2019 15.73 16.03 15.73 15.89 437,976 +0.09(+0.57%)
Mar 13, 2019 15.96 16.13 15.67 15.80 614,375 +0.00(+0.00%)
Mar 12, 2019 15.76 16.01 15.61 15.80 946,814 +0.04(+0.25%)
Mar 11, 2019 15.78 15.86 15.53 15.76 559,476 +0.06(+0.38%)
Mar 08, 2019 15.91 16.32 15.49 15.70 742,700 -0.70(-4.27%)
Mar 07, 2019 16.41 16.57 16.12 16.40 1,393,484 -0.04(-0.24%)
Mar 06, 2019 15.82 16.46 15.80 16.44 3,573,214 +0.64(+4.05%)
Mar 05, 2019 15.78 15.88 15.73 15.80 716,549 +0.05(+0.32%)
Mar 04, 2019 15.61 15.81 15.51 15.75 755,464 +0.19(+1.22%)
Mar 01, 2019 15.52 15.79 15.48 15.56 734,400 +0.11(+0.71%)
Feb 28, 2019 15.49 15.58 15.23 15.45 620,868 +0.05(+0.32%)
Feb 27, 2019 15.16 15.52 15.15 15.40 802,017 +0.15(+0.98%)
Feb 26, 2019 14.83 15.31 14.83 15.25 1,211,924 +0.33(+2.21%)
Feb 25, 2019 15.39 15.44 14.90 14.92 716,270 -0.32(-2.10%)
Feb 22, 2019 15.52 15.60 15.10 15.24 558,500 -0.11(-0.72%)
Feb 21, 2019 15.42 15.55 15.15 15.35 629,661 -0.12(-0.78%)
Feb 20, 2019 15.36 15.82 15.34 15.47 754,247 +0.08(+0.52%)
Feb 19, 2019 15.77 15.86 15.37 15.39 871,008 -0.46(-2.90%)
Feb 15, 2019 15.81 15.87 15.60 15.85 538,500 +0.20(+1.28%)
Feb 14, 2019 15.81 15.88 15.55 15.65 481,886 -0.07(-0.45%)
Feb 13, 2019 15.85 16.14 15.62 15.72 413,674 -0.09(-0.57%)
Feb 12, 2019 15.83 16.12 15.70 15.81 771,713 +0.12(+0.76%)
Feb 11, 2019 16.54 16.70 15.64 15.69 1,422,815 -0.88(-5.31%)
Feb 08, 2019 16.29 16.66 15.67 16.57 1,207,800 +0.17(+1.04%)
Feb 07, 2019 16.69 16.69 16.36 16.40 1,471,724 -0.27(-1.62%)
Feb 06, 2019 16.81 17.18 16.64 16.67 1,100,206 -0.28(-1.65%)
Feb 05, 2019 17.19 17.57 16.94 16.95 1,742,676 -0.23(-1.34%)
Feb 04, 2019 18.05 18.05 17.14 17.18 1,649,584 -0.73(-4.08%)
Feb 01, 2019 18.31 18.48 17.87 17.91 1,115,400 -0.46(-2.50%)
Jan 31, 2019 18.10 18.58 18.09 18.37 683,087 +0.34(+1.89%)
Jan 30, 2019 18.33 18.33 17.92 18.03 798,551 -0.07(-0.39%)
Jan 29, 2019 18.35 18.47 18.10 18.10 629,017 -0.20(-1.09%)
Jan 28, 2019 18.00 18.55 17.91 18.30 587,582 +0.29(+1.61%)
Jan 25, 2019 18.46 18.56 17.95 18.01 826,500 -0.34(-1.85%)
Jan 24, 2019 18.13 18.73 18.10 18.35 499,032 +0.21(+1.16%)
Jan 23, 2019 18.30 18.61 17.93 18.14 571,528 +0.05(+0.28%)
Jan 22, 2019 18.25 18.25 17.91 18.09 558,733 -0.20(-1.09%)
Jan 18, 2019 18.18 18.42 17.98 18.29 829,400 +0.27(+1.50%)
Jan 17, 2019 18.10 18.47 17.91 18.02 1,105,142 -0.06(-0.33%)
Jan 16, 2019 18.07 18.44 17.97 18.08 553,436 -0.02(-0.11%)
Jan 15, 2019 18.24 18.24 17.93 18.10 554,316 -0.08(-0.44%)
Jan 14, 2019 18.51 18.79 18.09 18.18 503,563 -0.70(-3.71%)
Jan 11, 2019 18.17 19.00 17.93 18.88 652,400 +0.82(+4.54%)
Jan 10, 2019 17.98 18.25 17.89 18.06 607,052 +0.03(+0.17%)
Jan 09, 2019 17.94 18.20 17.79 18.03 833,727 +0.16(+0.90%)
Jan 08, 2019 18.00 18.04 17.70 17.87 913,946 +0.08(+0.45%)
Jan 07, 2019 17.38 18.06 17.04 17.79 1,379,272 +0.39(+2.24%)
Jan 04, 2019 16.72 17.55 16.56 17.40 980,700 +1.04(+6.36%)
Jan 03, 2019 16.53 16.97 16.21 16.36 780,296 -0.26(-1.56%)
Jan 02, 2019 16.01 16.62 15.49 16.62 746,234 +0.52(+3.23%)
Dec 31, 2018 16.20 16.37 15.12 16.10 1,270,100 -0.04(-0.25%)
Dec 28, 2018 15.56 16.45 15.56 16.14 2,352,000 +0.69(+4.47%)
Dec 27, 2018 15.26 15.60 15.00 15.45 1,480,406 -0.09(-0.58%)
Dec 26, 2018 14.43 15.59 14.43 15.54 1,403,795 +1.15(+7.99%)
Dec 24, 2018 13.93 14.76 13.93 14.39 755,500 +0.39(+2.79%)
Dec 21, 2018 14.27 14.58 13.82 14.00 1,776,600 -0.19(-1.34%)
Dec 20, 2018 14.50 14.61 13.63 14.19 2,883,735 -0.28(-1.94%)
Dec 19, 2018 14.99 15.24 14.42 14.47 3,453,698 -0.61(-4.05%)
Dec 18, 2018 15.54 15.70 15.04 15.08 1,723,457 +0.03(+0.20%)
Dec 17, 2018 15.57 15.72 14.99 15.05 984,648 -0.56(-3.59%)
Dec 14, 2018 15.57 16.21 15.43 15.61 1,077,500 -0.15(-0.95%)
Dec 13, 2018 16.65 16.65 15.64 15.76 2,027,569 -0.89(-5.35%)
Dec 12, 2018 16.75 17.11 16.44 16.65 1,926,860 +0.03(+0.18%)
Dec 11, 2018 17.55 17.63 16.49 16.62 1,767,404 -0.78(-4.48%)
Dec 10, 2018 17.39 17.66 16.70 17.40 1,220,420 -0.20(-1.14%)
Dec 07, 2018 17.49 18.17 17.19 17.60 687,800 +0.30(+1.73%)
Dec 06, 2018 17.03 17.66 16.91 17.30 1,263,805 -0.17(-0.97%)
Dec 04, 2018 18.21 18.43 17.41 17.47 724,600 -0.78(-4.27%)
Dec 03, 2018 19.86 19.98 17.92 18.25 1,106,856 -1.16(-5.98%)
Nov 30, 2018 19.89 20.15 19.37 19.41 824,300 -0.69(-3.43%)
Nov 29, 2018 19.44 20.14 19.33 20.10 768,120 +0.50(+2.55%)
Nov 28, 2018 18.97 19.62 18.81 19.60 597,459 +0.81(+4.31%)
Nov 27, 2018 19.00 19.39 18.67 18.79 613,692 -0.24(-1.26%)
Nov 26, 2018 19.21 19.37 18.71 19.03 550,983 +0.11(+0.58%)
Nov 23, 2018 19.14 19.25 18.71 18.92 335,400 -0.29(-1.51%)
Nov 21, 2018 19.21 19.21 19.21 0 +0.90(+4.92%)
Nov 20, 2018 19.00 19.31 18.26 18.31 1,007,043 -1.09(-5.62%)
Nov 19, 2018 20.80 20.87 19.34 19.40 1,105,374 -1.46(-7.00%)
Nov 16, 2018 20.80 20.96 20.41 20.86 775,500 +0.37(+1.81%)
Nov 15, 2018 19.94 20.66 19.54 20.49 981,254 +0.58(+2.91%)
Nov 14, 2018 20.88 20.88 19.82 19.91 790,235 -0.34(-1.68%)
Nov 13, 2018 19.69 20.64 19.55 20.25 1,161,152 +0.48(+2.43%)
Nov 12, 2018 20.36 20.36 19.38 19.77 1,915,141 -0.37(-1.84%)
Nov 09, 2018 20.10 21.22 19.92 20.14 1,402,400 +0.96(+5.01%)
Nov 08, 2018 19.80 19.86 19.09 19.18 864,030 -0.44(-2.24%)
Nov 07, 2018 19.79 19.90 19.10 19.62 680,347 +0.02(+0.10%)
Nov 06, 2018 19.56 19.76 19.35 19.60 602,366 +0.04(+0.20%)
Nov 05, 2018 19.10 19.68 19.03 19.56 973,976 +0.46(+2.41%)
Nov 02, 2018 19.41 19.56 18.51 19.10 767,600 -0.18(-0.93%)
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.