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

GameStop Corp (NY: GME )

23.14 +0.53 (+2.34%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 4.543 4.855 4.140 4.140 127,769,880 +0.12(+2.99%)
Nov 27, 2020 3.822 4.185 3.720 4.020 50,016,400 +0.33(+9.02%)
Nov 25, 2020 3.400 3.812 3.355 3.688 35,440,000 +0.27(+7.90%)
Nov 24, 2020 3.558 3.565 3.325 3.417 28,732,812 -0.06(-1.65%)
Nov 23, 2020 3.225 3.530 3.167 3.475 38,396,412 +0.30(+9.36%)
Nov 20, 2020 3.138 3.365 3.135 3.178 33,609,200 +0.06(+2.01%)
Nov 19, 2020 2.900 3.197 2.862 3.115 47,081,220 +0.22(+7.69%)
Nov 18, 2020 2.950 3.010 2.890 2.893 12,639,708 -0.02(-0.52%)
Nov 17, 2020 2.913 2.980 2.808 2.908 26,689,160 -0.11(-3.57%)
Nov 16, 2020 2.790 3.165 2.680 3.015 38,938,500 +0.26(+9.54%)
Nov 13, 2020 2.840 2.888 2.750 2.752 14,184,400 -0.03(-1.08%)
Nov 12, 2020 2.935 2.967 2.743 2.783 17,413,312 -0.15(-5.28%)
Nov 11, 2020 2.875 2.987 2.803 2.938 19,431,712 +0.16(+5.86%)
Nov 10, 2020 2.875 2.915 2.708 2.775 15,285,536 -0.10(-3.39%)
Nov 09, 2020 3.228 3.232 2.812 2.873 24,965,812 -0.09(-3.12%)
Nov 06, 2020 2.880 3.042 2.830 2.965 22,072,800 +0.10(+3.58%)
Nov 05, 2020 2.817 2.960 2.765 2.862 18,816,416 +0.13(+4.95%)
Nov 04, 2020 2.940 2.942 2.652 2.728 23,216,368 -0.17(-5.70%)
Nov 03, 2020 2.688 2.965 2.658 2.893 29,784,348 +0.21(+7.63%)
Nov 02, 2020 2.705 2.772 2.625 2.688 20,879,908 +0.07(+2.67%)
Oct 30, 2020 2.910 2.910 2.590 2.618 46,249,200 -0.31(-10.74%)
Oct 29, 2020 2.970 3.062 2.920 2.933 16,647,192 -0.02(-0.76%)
Oct 28, 2020 3.067 3.263 2.945 2.955 25,536,872 -0.22(-6.86%)
Oct 27, 2020 3.428 3.428 3.090 3.172 28,875,916 -0.19(-5.65%)
Oct 26, 2020 3.732 3.862 3.315 3.362 53,457,772 -0.39(-10.33%)
Oct 23, 2020 3.763 3.845 3.638 3.750 26,029,200 +0.02(+0.60%)
Oct 22, 2020 3.550 3.967 3.547 3.728 64,826,732 +0.20(+5.74%)
Oct 21, 2020 3.475 3.605 3.450 3.525 21,389,476 +0.06(+1.73%)
Oct 20, 2020 3.507 3.535 3.415 3.465 26,382,592 -0.01(-0.36%)
Oct 19, 2020 3.360 3.625 3.345 3.478 52,654,012 +0.15(+4.51%)
Oct 16, 2020 3.442 3.475 3.270 3.328 46,606,000 -0.13(-3.76%)
Oct 15, 2020 2.998 3.775 2.998 3.458 159,506,448 +0.40(+12.90%)
Oct 14, 2020 3.167 3.170 3.013 3.062 43,070,020 +0.09(+3.11%)
Oct 13, 2020 2.933 3.105 2.913 2.970 40,524,040 +0.02(+0.68%)
Oct 12, 2020 2.915 3.192 2.850 2.950 94,584,384 -0.05(-1.83%)
Oct 09, 2020 3.208 3.700 2.975 3.005 308,610,816 -0.37(-10.90%)
Oct 08, 2020 2.385 3.410 2.297 3.373 303,636,864 +1.03(+44.12%)
Oct 07, 2020 2.308 2.390 2.292 2.340 13,234,452 +0.06(+2.52%)
Oct 06, 2020 2.390 2.460 2.275 2.283 18,120,412 -0.08(-3.49%)
Oct 05, 2020 2.360 2.397 2.312 2.365 11,211,364 +0.02(+0.75%)
Oct 02, 2020 2.345 2.445 2.325 2.348 17,361,600 -0.09(-3.89%)
Oct 01, 2020 2.522 2.562 2.422 2.442 18,210,660 -0.11(-4.22%)
Sep 30, 2020 2.562 2.690 2.515 2.550 24,312,252 -0.04(-1.45%)
Sep 29, 2020 2.500 2.663 2.482 2.587 20,973,712 +0.06(+2.58%)
Sep 28, 2020 2.540 2.565 2.388 2.522 27,002,348 +0.02(+0.70%)
Sep 25, 2020 2.297 2.546 2.275 2.505 30,060,400 +0.22(+9.63%)
Sep 24, 2020 2.428 2.453 2.252 2.285 31,747,348 -0.22(-8.96%)
Sep 23, 2020 2.650 2.715 2.480 2.510 42,557,528 -0.13(-4.92%)
Sep 22, 2020 2.612 2.792 2.475 2.640 138,834,144 +0.45(+20.69%)
Sep 21, 2020 2.337 2.400 2.095 2.188 30,522,076 -0.18(-7.60%)
Sep 18, 2020 2.300 2.442 2.228 2.368 69,630,000 +0.07(+2.93%)
Sep 17, 2020 2.143 2.442 2.103 2.300 67,927,632 +0.13(+5.99%)
Sep 16, 2020 1.758 2.260 1.758 2.170 77,227,568 +0.40(+22.43%)
Sep 15, 2020 1.715 1.815 1.670 1.772 22,887,784 +0.04(+2.60%)
Sep 14, 2020 1.700 1.750 1.607 1.728 40,432,968 +0.21(+13.46%)
Sep 11, 2020 1.565 1.583 1.468 1.522 24,244,400 -0.04(-2.25%)
Sep 10, 2020 1.663 1.738 1.548 1.558 62,232,632 -0.28(-15.24%)
Sep 09, 2020 1.990 1.998 1.827 1.837 36,028,720 -0.09(-4.55%)
Sep 08, 2020 1.887 2.070 1.870 1.925 39,265,172 +0.01(+0.65%)
Sep 04, 2020 1.945 1.980 1.792 1.913 30,647,600 -0.04(-2.17%)
Sep 03, 2020 1.970 2.112 1.810 1.955 57,339,032 +0.03(+1.43%)
Sep 02, 2020 1.950 2.013 1.778 1.927 51,984,616 +0.01(+0.78%)
Sep 01, 2020 1.825 1.955 1.692 1.913 92,727,616 +0.24(+14.52%)
Aug 31, 2020 1.442 1.788 1.423 1.670 151,796,752 +0.32(+23.93%)
Aug 28, 2020 1.325 1.391 1.304 1.347 16,947,600 +0.03(+2.67%)
Aug 27, 2020 1.278 1.345 1.255 1.312 13,538,228 +0.03(+2.74%)
Aug 26, 2020 1.242 1.305 1.230 1.278 11,116,416 +0.03(+2.61%)
Aug 25, 2020 1.220 1.312 1.220 1.245 11,994,712 +0.03(+2.26%)
Aug 24, 2020 1.275 1.282 1.140 1.218 18,340,584 -0.04(-3.18%)
Aug 21, 2020 1.150 1.400 1.149 1.258 42,570,000 +0.10(+9.11%)
Aug 20, 2020 1.155 1.170 1.127 1.153 9,761,008 -0.03(-2.33%)
Aug 19, 2020 1.200 1.210 1.160 1.180 10,450,332 -0.02(-1.87%)
Aug 18, 2020 1.153 1.218 1.109 1.202 15,337,748 +0.04(+3.89%)
Aug 17, 2020 1.195 1.195 1.139 1.157 9,483,480 -0.03(-2.53%)
Aug 14, 2020 1.150 1.208 1.136 1.188 13,898,400 +0.03(+2.37%)
Aug 13, 2020 1.130 1.177 1.125 1.160 8,508,032 +0.03(+2.65%)
Aug 12, 2020 1.100 1.157 1.090 1.130 12,230,264 +0.04(+3.91%)
Aug 11, 2020 1.107 1.143 1.085 1.087 12,555,216 +0.00(+0.46%)
Aug 10, 2020 1.050 1.143 1.045 1.083 18,246,800 +0.04(+4.09%)
Aug 07, 2020 1.097 1.100 1.015 1.040 13,364,000 -0.07(-6.09%)
Aug 06, 2020 1.150 1.165 1.095 1.107 7,598,896 -0.05(-4.32%)
Aug 05, 2020 1.125 1.190 1.060 1.157 19,699,132 +0.05(+4.51%)
Aug 04, 2020 1.032 1.185 1.032 1.107 41,440,600 +0.07(+6.75%)
Aug 03, 2020 1.008 1.062 0.9975 1.038 10,070,572 +0.04(+3.49%)
Jul 31, 2020 1.015 1.040 0.9975 1.002 7,518,000 -0.02(-2.20%)
Jul 30, 2020 1.000 1.058 0.9925 1.025 9,585,936 +0.01(+0.99%)
Jul 29, 2020 0.9850 1.045 0.9800 1.015 11,517,068 +0.03(+3.05%)
Jul 28, 2020 0.9900 1.012 0.9800 0.9850 18,218,364 -0.02(-1.75%)
Jul 27, 2020 1.005 1.030 0.9875 1.002 9,890,780 -0.01(-0.50%)
Jul 24, 2020 1.015 1.058 1.002 1.008 8,864,800 -0.02(-1.95%)
Jul 23, 2020 1.022 1.076 1.015 1.028 12,949,800 +0.00(+0.00%)
Jul 22, 2020 1.005 1.030 0.9800 1.028 10,094,188 +0.03(+2.49%)
Jul 21, 2020 0.9750 1.022 0.9700 1.002 13,363,692 +0.04(+4.16%)
Jul 20, 2020 0.9875 1.015 0.9425 0.9625 13,601,948 -0.03(-2.78%)
Jul 17, 2020 1.040 1.058 0.9845 0.9900 12,266,000 -0.05(-5.04%)
Jul 16, 2020 1.048 1.050 1.022 1.042 5,321,800 -0.01(-0.48%)
Jul 15, 2020 1.032 1.073 1.032 1.048 5,890,504 +0.03(+2.70%)
Jul 14, 2020 1.055 1.077 1.018 1.020 9,037,192 -0.04(-4.23%)
Jul 13, 2020 1.087 1.137 1.065 1.065 16,864,860 -0.02(-1.84%)
Jul 10, 2020 1.050 1.095 1.046 1.085 5,643,200 +0.03(+3.09%)
Jul 09, 2020 1.067 1.080 1.032 1.052 7,970,484 -0.01(-1.17%)
Jul 08, 2020 1.025 1.073 1.008 1.065 8,203,508 +0.04(+4.16%)
Jul 07, 2020 1.050 1.062 1.015 1.022 9,827,460 -0.04(-3.54%)
Jul 06, 2020 1.077 1.085 1.048 1.060 8,555,160 -0.01(-1.17%)
Jul 02, 2020 1.123 1.127 1.073 1.073 7,550,800 -0.04(-3.38%)
Jul 01, 2020 1.077 1.125 1.077 1.110 9,216,004 +0.03(+2.30%)
Jun 30, 2020 1.083 1.127 1.050 1.085 15,549,944 -0.01(-0.91%)
Jun 29, 2020 1.087 1.130 1.075 1.095 8,525,312 +0.01(+0.69%)
Jun 26, 2020 1.120 1.125 1.067 1.087 15,204,400 -0.03(-2.47%)
Jun 25, 2020 1.083 1.135 1.075 1.115 9,803,304 +0.01(+1.13%)
Jun 24, 2020 1.208 1.210 1.095 1.103 11,898,584 -0.10(-8.70%)
Jun 23, 2020 1.238 1.248 1.200 1.208 12,819,888 -0.01(-0.82%)
Jun 22, 2020 1.198 1.238 1.179 1.218 12,715,864 -0.00(-0.20%)
Jun 19, 2020 1.238 1.271 1.173 1.220 29,463,200 -0.02(-1.41%)
Jun 18, 2020 1.167 1.238 1.163 1.238 13,682,076 +0.05(+3.99%)
Jun 17, 2020 1.135 1.208 1.133 1.190 14,373,012 +0.03(+2.59%)
Jun 16, 2020 1.238 1.238 1.127 1.160 12,492,532 -0.01(-1.07%)
Jun 15, 2020 1.125 1.192 1.105 1.173 15,638,316 -0.01(-0.64%)
Jun 12, 2020 1.150 1.195 1.097 1.180 17,512,400 +0.09(+8.01%)
Jun 11, 2020 1.160 1.225 1.045 1.093 24,933,568 -0.18(-13.81%)
Jun 10, 2020 1.195 1.383 1.170 1.268 42,359,968 +0.03(+2.22%)
Jun 09, 2020 1.250 1.250 1.137 1.240 32,127,572 -0.03(-2.75%)
Jun 08, 2020 1.070 1.285 1.067 1.275 40,499,840 +0.24(+23.19%)
Jun 05, 2020 1.073 1.103 1.022 1.035 25,097,600 -0.08(-7.38%)
Jun 04, 2020 1.110 1.180 1.093 1.117 13,449,568 +0.01(+0.68%)
Jun 03, 2020 1.060 1.130 1.050 1.110 12,089,804 +0.07(+6.22%)
Jun 02, 2020 1.067 1.077 1.015 1.045 9,478,016 +0.01(+1.21%)
Jun 01, 2020 1.030 1.090 1.005 1.032 10,459,352 +0.02(+1.72%)
May 29, 2020 1.083 1.105 1.012 1.015 15,894,000 -0.07(-6.24%)
May 28, 2020 1.188 1.190 1.075 1.083 8,737,468 -0.09(-7.68%)
May 27, 2020 1.143 1.177 1.089 1.173 12,586,308 +0.07(+6.11%)
May 26, 2020 1.085 1.153 1.083 1.105 14,182,768 +0.06(+5.74%)
May 22, 2020 1.115 1.123 1.032 1.045 9,519,200 -0.07(-5.86%)
May 21, 2020 1.113 1.163 1.100 1.110 7,887,536 +0.00(+0.23%)
May 20, 2020 1.125 1.173 1.085 1.107 10,174,208 -0.00(-0.23%)
May 19, 2020 1.145 1.188 1.093 1.110 7,322,128 -0.03(-3.06%)
May 18, 2020 1.100 1.157 1.090 1.145 9,478,668 +0.09(+8.53%)
May 15, 2020 1.012 1.113 1.010 1.055 7,762,800 +0.02(+2.18%)
May 14, 2020 1.038 1.048 0.9900 1.032 8,014,812 -0.02(-1.90%)
May 13, 2020 1.135 1.135 1.018 1.052 11,529,708 -0.08(-7.27%)
May 12, 2020 1.195 1.230 1.115 1.135 10,554,568 -0.05(-4.62%)
May 11, 2020 1.230 1.240 1.188 1.190 6,796,432 -0.06(-4.42%)
May 08, 2020 1.220 1.298 1.205 1.245 9,414,400 +0.03(+2.26%)
May 07, 2020 1.208 1.234 1.163 1.218 10,004,772 -0.01(-1.22%)
May 06, 2020 1.350 1.350 1.225 1.232 13,478,440 -0.11(-8.53%)
May 05, 2020 1.387 1.407 1.337 1.347 8,422,476 -0.02(-1.64%)
May 04, 2020 1.460 1.482 1.350 1.370 16,269,032 -0.14(-9.42%)
May 01, 2020 1.413 1.545 1.363 1.512 16,022,000 +0.08(+5.58%)
Apr 30, 2020 1.468 1.492 1.410 1.433 8,694,076 -0.08(-5.13%)
Apr 29, 2020 1.458 1.522 1.363 1.510 13,478,256 +0.10(+7.09%)
Apr 28, 2020 1.480 1.510 1.265 1.410 20,800,776 -0.05(-3.09%)
Apr 27, 2020 1.212 1.498 1.202 1.455 29,088,684 +0.26(+22.01%)
Apr 24, 2020 1.195 1.212 1.165 1.192 8,946,000 +0.02(+1.49%)
Apr 23, 2020 1.188 1.222 1.145 1.175 9,063,012 -0.05(-3.89%)
Apr 22, 2020 1.285 1.292 1.208 1.222 10,711,568 +0.03(+2.30%)
Apr 21, 2020 1.308 1.325 1.190 1.195 16,549,160 -0.21(-14.80%)
Apr 20, 2020 1.212 1.475 1.195 1.403 24,339,132 +0.18(+14.96%)
Apr 17, 2020 1.305 1.320 1.107 1.220 22,612,400 -0.04(-2.98%)
Apr 16, 2020 1.280 1.360 1.220 1.258 13,417,528 -0.06(-4.55%)
Apr 15, 2020 1.415 1.417 1.225 1.317 29,963,808 -0.17(-11.43%)
Apr 14, 2020 1.302 1.617 1.285 1.488 53,979,264 +0.30(+25.53%)
Apr 13, 2020 1.062 1.190 1.040 1.185 27,370,412 +0.21(+21.85%)
Apr 09, 2020 0.9000 1.062 0.8725 0.9725 23,635,600 +0.12(+14.08%)
Apr 08, 2020 0.8075 0.9175 0.8000 0.8525 11,534,500 +0.04(+4.28%)
Apr 07, 2020 0.8475 0.8600 0.7750 0.8175 11,347,428 +0.05(+5.83%)
Apr 06, 2020 0.7150 0.8000 0.7075 0.7725 13,356,576 +0.07(+10.36%)
Apr 03, 2020 0.7125 0.7350 0.6425 0.7000 15,322,800 -0.01(-1.75%)
Apr 02, 2020 0.8150 0.8375 0.7125 0.7125 16,249,616 -0.10(-12.31%)
Apr 01, 2020 0.8625 0.8725 0.7800 0.8125 18,274,780 -0.06(-7.14%)
Mar 31, 2020 0.9075 0.9500 0.8750 0.8750 9,203,728 -0.04(-4.11%)
Mar 30, 2020 1.055 1.067 0.9125 0.9125 13,396,084 -0.14(-13.51%)
Mar 27, 2020 1.235 1.272 1.038 1.055 28,098,800 -0.05(-4.31%)
Mar 26, 2020 1.060 1.177 1.060 1.103 24,781,124 +0.06(+5.76%)
Mar 25, 2020 1.038 1.123 1.010 1.042 14,368,236 +0.00(+0.24%)
Mar 24, 2020 0.9875 1.052 0.9725 1.040 27,222,560 +0.09(+9.19%)
Mar 23, 2020 0.8950 0.9650 0.8750 0.9525 24,034,748 +0.01(+1.33%)
Mar 20, 2020 1.020 1.020 0.9125 0.9400 30,888,400 -0.11(-10.26%)
Mar 19, 2020 0.9275 1.050 0.8875 1.048 20,146,488 +0.11(+11.14%)
Mar 18, 2020 1.025 1.062 0.8750 0.9425 14,606,680 -0.12(-10.87%)
Mar 17, 2020 1.100 1.163 1.028 1.058 14,248,816 -0.03(-3.20%)
Mar 16, 2020 0.9825 1.143 0.9750 1.093 19,466,840 -0.05(-4.79%)
Mar 13, 2020 1.032 1.163 0.9613 1.147 23,148,800 +0.15(+15.33%)
Mar 12, 2020 0.9250 1.010 0.8700 0.9950 20,493,528 -0.04(-3.86%)
Mar 11, 2020 1.035 1.062 1.000 1.035 17,656,784 -0.02(-2.13%)
Mar 10, 2020 0.9850 1.065 0.9500 1.058 19,452,676 +0.13(+14.32%)
Mar 09, 2020 0.8975 0.9925 0.8750 0.9250 10,928,076 -0.05(-5.61%)
Mar 06, 2020 0.9400 1.018 0.9400 0.9800 8,387,200 -0.01(-1.01%)
Mar 05, 2020 0.9250 0.9975 0.8975 0.9900 14,397,720 +0.05(+5.04%)
Mar 04, 2020 0.9275 0.9575 0.8650 0.9425 17,020,192 +0.04(+3.86%)
Mar 03, 2020 0.9700 0.9725 0.8750 0.9075 17,129,828 -0.05(-5.22%)
Mar 02, 2020 0.9000 0.9625 0.8475 0.9575 12,833,712 +0.06(+6.39%)
Feb 28, 2020 0.8475 0.9300 0.8350 0.9000 18,768,400 +0.03(+3.75%)
Feb 27, 2020 0.8075 0.9075 0.7950 0.8675 15,516,812 +0.02(+2.36%)
Feb 26, 2020 0.8950 0.9050 0.8400 0.8475 18,899,372 -0.04(-4.78%)
Feb 25, 2020 0.9425 0.9475 0.8875 0.8900 17,791,644 -0.04(-3.78%)
Feb 24, 2020 0.9750 0.9825 0.9250 0.9250 14,262,104 -0.08(-8.42%)
Feb 21, 2020 1.030 1.045 0.9975 1.010 6,782,400 -0.02(-2.42%)
Feb 20, 2020 1.040 1.075 1.028 1.035 6,249,360 -0.00(-0.24%)
Feb 19, 2020 1.015 1.067 0.9775 1.038 10,372,364 +0.02(+2.22%)
Feb 18, 2020 1.002 1.020 0.9900 1.015 5,870,448 +0.01(+1.00%)
Feb 14, 2020 1.028 1.048 1.005 1.005 6,330,400 -0.02(-2.19%)
Feb 13, 2020 1.030 1.065 1.018 1.028 8,326,772 -0.02(-1.91%)
Feb 12, 2020 1.032 1.127 1.018 1.048 19,272,824 +0.04(+4.23%)
Feb 11, 2020 0.9950 1.060 0.9875 1.005 13,660,096 +0.02(+2.03%)
Feb 10, 2020 0.9625 1.025 0.9350 0.9850 11,108,152 +0.03(+3.41%)
Feb 07, 2020 1.028 1.032 0.9425 0.9525 10,968,800 -0.08(-7.97%)
Feb 06, 2020 1.050 1.075 1.035 1.035 6,041,212 -0.01(-0.96%)
Feb 05, 2020 1.038 1.103 1.035 1.045 10,566,884 +0.03(+2.70%)
Feb 04, 2020 1.008 1.062 0.9925 1.018 14,252,248 +0.03(+3.04%)
Feb 03, 2020 0.9700 0.9950 0.9625 0.9875 8,102,248 +0.03(+2.86%)
Jan 31, 2020 0.9775 0.9850 0.9575 0.9600 11,566,800 -0.02(-2.29%)
Jan 30, 2020 1.025 1.030 0.9700 0.9825 12,026,132 -0.05(-4.84%)
Jan 29, 2020 1.055 1.080 1.032 1.032 6,210,224 -0.02(-1.90%)
Jan 28, 2020 1.075 1.075 1.045 1.052 8,576,892 -0.02(-1.64%)
Jan 27, 2020 1.050 1.087 1.040 1.070 8,490,012 -0.01(-0.93%)
Jan 24, 2020 1.160 1.160 1.062 1.080 16,654,400 -0.07(-6.49%)
Jan 23, 2020 1.137 1.160 1.115 1.155 7,520,852 +0.02(+1.32%)
Jan 22, 2020 1.137 1.160 1.115 1.140 10,509,928 -0.01(-0.65%)
Jan 21, 2020 1.188 1.188 1.137 1.147 14,128,028 -0.04(-3.37%)
Jan 17, 2020 1.145 1.188 1.127 1.188 16,078,000 +0.03(+2.81%)
Jan 16, 2020 1.153 1.177 1.130 1.155 17,148,244 +0.00(+0.22%)
Jan 15, 2020 1.165 1.183 1.137 1.153 19,924,256 -0.02(-2.12%)
Jan 14, 2020 1.195 1.250 1.133 1.177 50,247,716 -0.18(-13.26%)
Jan 13, 2020 1.357 1.403 1.333 1.357 14,500,948 +0.00(+0.00%)
Jan 10, 2020 1.390 1.400 1.345 1.357 11,125,600 -0.03(-2.16%)
Jan 09, 2020 1.455 1.455 1.370 1.387 10,572,164 -0.04(-2.97%)
Jan 08, 2020 1.373 1.462 1.353 1.430 22,517,772 +0.05(+3.62%)
Jan 07, 2020 1.442 1.458 1.360 1.380 20,921,064 -0.08(-5.64%)
Jan 06, 2020 1.450 1.478 1.400 1.462 13,579,124 -0.01(-0.51%)
Jan 03, 2020 1.552 1.562 1.459 1.470 14,203,600 -0.11(-6.81%)
Jan 02, 2020 1.535 1.617 1.518 1.577 17,814,408 +0.06(+3.78%)
Dec 31, 2019 1.520 1.597 1.498 1.520 17,290,400 -0.01(-0.82%)
Dec 30, 2019 1.470 1.560 1.440 1.532 17,928,608 +0.06(+3.90%)
Dec 27, 2019 1.355 1.495 1.347 1.475 44,164,800 +0.12(+9.26%)
Dec 26, 2019 1.367 1.377 1.310 1.350 17,057,596 -0.01(-0.74%)
Dec 24, 2019 1.413 1.417 1.360 1.360 13,582,000 -0.04(-3.03%)
Dec 23, 2019 1.512 1.518 1.385 1.403 25,130,740 -0.09(-6.34%)
Dec 20, 2019 1.515 1.555 1.490 1.498 21,938,400 -0.02(-1.16%)
Dec 19, 2019 1.552 1.560 1.508 1.515 17,807,916 -0.03(-1.62%)
Dec 18, 2019 1.515 1.567 1.482 1.540 21,056,428 +0.03(+1.65%)
Dec 17, 2019 1.375 1.520 1.373 1.515 16,565,436 +0.14(+10.18%)
Dec 16, 2019 1.347 1.397 1.347 1.375 17,627,612 +0.01(+0.92%)
Dec 13, 2019 1.367 1.405 1.309 1.363 21,756,000 -0.03(-2.33%)
Dec 12, 2019 1.365 1.427 1.353 1.395 25,549,056 +0.01(+0.90%)
Dec 11, 2019 1.312 1.452 1.295 1.383 78,071,376 -0.24(-15.05%)
Dec 10, 2019 1.573 1.635 1.530 1.627 38,390,820 +0.04(+2.84%)
Dec 09, 2019 1.663 1.730 1.548 1.583 25,002,368 -0.09(-5.24%)
Dec 06, 2019 1.597 1.670 1.597 1.670 19,029,200 +0.07(+4.37%)
Dec 05, 2019 1.580 1.630 1.559 1.600 17,525,656 -0.01(-0.47%)
Dec 04, 2019 1.542 1.623 1.530 1.607 11,489,692 +0.08(+5.07%)
Dec 03, 2019 1.510 1.545 1.482 1.530 8,864,788 -0.01(-0.81%)
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.