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

Graham Corp (NY: GHM )

29.34 +1.69 (+6.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 2022 9.370 9.770 9.250 9.580 21,822 +0.28(+3.01%)
Nov 29, 2022 9.680 9.860 9.250 9.300 17,672 -0.45(-4.62%)
Nov 28, 2022 10.17 10.27 9.650 9.750 8,610 -0.60(-5.80%)
Nov 25, 2022 10.50 10.50 10.11 10.35 2,762 -0.26(-2.45%)
Nov 23, 2022 10.77 10.78 10.52 10.61 197,953 -0.34(-3.11%)
Nov 22, 2022 10.86 11.14 10.70 10.95 14,337 +0.09(+0.83%)
Nov 21, 2022 10.15 11.22 9.990 10.86 38,651 +0.71(+7.00%)
Nov 18, 2022 10.10 10.15 9.666 10.15 7,790 +0.15(+1.50%)
Nov 17, 2022 9.580 10.06 9.550 10.00 9,458 +0.14(+1.42%)
Nov 16, 2022 9.730 10.15 9.724 9.860 6,547 +0.08(+0.82%)
Nov 15, 2022 9.900 10.03 9.510 9.780 10,178 -0.07(-0.71%)
Nov 14, 2022 9.870 9.970 9.830 9.850 4,854 -0.12(-1.20%)
Nov 11, 2022 9.900 9.975 9.550 9.970 9,493 +0.02(+0.20%)
Nov 10, 2022 9.880 10.05 9.830 9.950 8,758 +0.41(+4.30%)
Nov 09, 2022 10.01 10.16 9.530 9.540 25,809 -0.56(-5.54%)
Nov 08, 2022 9.470 10.15 9.399 10.10 17,776 +0.78(+8.37%)
Nov 07, 2022 9.090 9.900 8.840 9.320 32,955 +0.77(+9.02%)
Nov 04, 2022 8.480 8.690 8.350 8.549 7,488 +0.21(+2.51%)
Nov 03, 2022 8.530 8.655 8.330 8.340 10,548 -0.40(-4.58%)
Nov 02, 2022 8.500 8.810 8.500 8.740 7,931 -0.08(-0.91%)
Nov 01, 2022 8.900 9.050 8.570 8.820 3,484 -0.08(-0.90%)
Oct 31, 2022 9.000 9.290 8.900 8.900 39,299 -0.20(-2.20%)
Oct 28, 2022 8.900 9.140 8.900 9.100 7,349 +0.19(+2.13%)
Oct 27, 2022 8.940 9.120 8.910 8.910 5,133 +0.01(+0.11%)
Oct 26, 2022 9.000 9.015 8.720 8.900 9,912 -0.15(-1.66%)
Oct 25, 2022 8.590 9.180 8.590 9.050 32,020 +0.76(+9.17%)
Oct 24, 2022 8.280 8.390 8.030 8.290 15,135 +0.26(+3.24%)
Oct 21, 2022 7.700 8.150 7.700 8.030 26,550 +0.33(+4.29%)
Oct 20, 2022 7.550 8.024 7.550 7.700 24,101 +0.09(+1.18%)
Oct 19, 2022 7.521 7.690 7.521 7.610 6,777 +0.00(+0.00%)
Oct 18, 2022 7.680 7.764 7.530 7.610 38,273 -0.13(-1.68%)
Oct 17, 2022 7.890 8.000 7.700 7.740 15,288 -0.16(-2.03%)
Oct 14, 2022 7.910 8.000 7.780 7.900 6,379 -0.08(-1.00%)
Oct 13, 2022 7.540 7.980 7.540 7.980 7,443 +0.23(+2.97%)
Oct 12, 2022 7.770 7.900 7.630 7.750 34,419 +0.00(+0.00%)
Oct 11, 2022 7.450 7.860 7.450 7.750 7,835 -0.05(-0.64%)
Oct 10, 2022 7.870 8.309 7.720 7.800 103,618 -0.03(-0.38%)
Oct 07, 2022 8.320 8.489 7.670 7.830 65,396 -0.52(-6.23%)
Oct 06, 2022 8.750 8.760 8.220 8.350 11,608 -0.15(-1.76%)
Oct 05, 2022 8.650 8.720 8.430 8.500 7,407 -0.10(-1.16%)
Oct 04, 2022 8.870 9.010 8.560 8.600 24,623 -0.24(-2.71%)
Oct 03, 2022 8.680 9.100 8.650 8.840 19,690 +0.05(+0.57%)
Sep 30, 2022 8.760 8.890 8.590 8.790 13,245 -0.02(-0.23%)
Sep 29, 2022 8.540 8.950 8.540 8.810 13,824 -0.02(-0.23%)
Sep 28, 2022 9.000 9.000 8.830 8.830 8,300 -0.02(-0.23%)
Sep 27, 2022 8.990 8.990 8.700 8.850 19,490 -0.09(-1.01%)
Sep 26, 2022 8.940 9.000 8.751 8.940 26,517 +0.12(+1.36%)
Sep 23, 2022 8.910 9.000 8.630 8.820 18,176 -0.18(-2.00%)
Sep 22, 2022 9.250 9.370 8.900 9.000 20,206 -0.28(-3.02%)
Sep 21, 2022 9.160 9.420 8.990 9.280 9,645 -0.03(-0.32%)
Sep 20, 2022 9.510 9.530 8.960 9.310 16,650 -0.34(-3.52%)
Sep 19, 2022 9.000 9.650 8.960 9.650 23,499 +0.40(+4.32%)
Sep 16, 2022 9.280 9.960 9.020 9.250 37,331 -0.14(-1.49%)
Sep 15, 2022 9.400 9.538 9.180 9.390 11,211 -0.08(-0.84%)
Sep 14, 2022 9.470 9.565 9.100 9.470 21,555 -0.04(-0.42%)
Sep 13, 2022 9.700 9.890 9.410 9.510 8,405 -0.36(-3.65%)
Sep 12, 2022 9.790 9.960 9.350 9.870 19,586 -0.09(-0.90%)
Sep 09, 2022 9.850 10.11 9.745 9.960 15,039 -0.09(-0.90%)
Sep 08, 2022 8.700 10.10 8.620 10.05 52,564 +1.43(+16.59%)
Sep 07, 2022 8.240 8.710 8.240 8.620 12,685 -0.08(-0.92%)
Sep 06, 2022 8.560 8.700 8.190 8.700 23,604 -0.02(-0.23%)
Sep 02, 2022 8.770 9.149 8.590 8.720 19,304 -0.18(-2.02%)
Sep 01, 2022 9.400 9.400 8.490 8.900 39,984 -0.63(-6.61%)
Aug 31, 2022 9.420 9.755 9.160 9.530 44,917 +0.14(+1.49%)
Aug 30, 2022 9.960 9.960 9.240 9.390 39,404 -0.50(-5.06%)
Aug 29, 2022 9.240 10.00 9.240 9.890 30,630 +0.34(+3.56%)
Aug 26, 2022 9.930 9.980 9.460 9.550 39,744 -0.45(-4.50%)
Aug 25, 2022 9.950 10.32 9.834 10.00 24,829 +0.22(+2.25%)
Aug 24, 2022 9.400 9.800 9.260 9.780 46,128 +0.69(+7.59%)
Aug 23, 2022 8.860 9.090 8.775 9.090 5,334 +0.33(+3.77%)
Aug 22, 2022 9.190 9.350 8.760 8.760 7,403 -0.50(-5.40%)
Aug 19, 2022 9.380 9.479 9.230 9.260 8,015 -0.19(-2.01%)
Aug 18, 2022 9.480 9.680 9.260 9.450 17,958 -0.09(-0.94%)
Aug 17, 2022 9.350 9.720 9.340 9.540 43,619 +0.23(+2.47%)
Aug 16, 2022 9.160 9.450 8.920 9.310 25,447 +0.24(+2.65%)
Aug 15, 2022 9.000 9.070 8.700 9.070 62,400 +0.15(+1.68%)
Aug 12, 2022 9.050 9.189 8.890 8.920 30,183 -0.18(-1.98%)
Aug 11, 2022 8.650 9.100 8.650 9.100 19,410 +0.57(+6.68%)
Aug 10, 2022 8.370 8.620 8.300 8.530 16,818 +0.33(+4.02%)
Aug 09, 2022 8.400 8.400 8.111 8.200 13,173 -0.15(-1.80%)
Aug 08, 2022 7.850 8.350 7.850 8.350 21,697 +0.58(+7.46%)
Aug 05, 2022 7.900 7.900 7.578 7.770 20,726 -0.10(-1.27%)
Aug 04, 2022 7.660 8.000 7.600 7.870 27,810 +0.10(+1.29%)
Aug 03, 2022 7.890 7.890 7.290 7.770 18,621 +0.43(+5.86%)
Aug 02, 2022 7.490 7.590 7.000 7.340 95,536 -0.07(-0.94%)
Aug 01, 2022 7.120 7.580 6.900 7.410 42,729 +0.26(+3.64%)
Jul 29, 2022 7.310 7.693 6.900 7.150 211,094 +0.55(+8.33%)
Jul 28, 2022 7.110 7.110 6.510 6.600 51,186 -0.46(-6.52%)
Jul 27, 2022 7.180 7.230 6.860 7.060 16,048 +0.00(+0.00%)
Jul 26, 2022 6.980 7.100 6.770 7.060 15,293 +0.12(+1.73%)
Jul 25, 2022 7.090 7.100 6.790 6.940 14,479 -0.24(-3.34%)
Jul 22, 2022 6.710 7.230 6.680 7.180 17,916 +0.47(+7.00%)
Jul 21, 2022 6.700 7.039 6.620 6.710 22,174 +0.06(+0.90%)
Jul 20, 2022 6.670 6.776 6.600 6.650 17,077 -0.05(-0.75%)
Jul 19, 2022 6.880 6.880 6.670 6.700 28,852 -0.09(-1.33%)
Jul 18, 2022 6.770 6.870 6.720 6.790 8,055 +0.01(+0.15%)
Jul 15, 2022 6.880 6.900 6.705 6.780 9,260 -0.04(-0.59%)
Jul 14, 2022 6.880 6.900 6.580 6.820 5,133 -0.12(-1.73%)
Jul 13, 2022 6.690 6.940 6.510 6.940 11,424 +0.29(+4.36%)
Jul 12, 2022 6.810 6.810 6.600 6.650 2,848 -0.25(-3.62%)
Jul 11, 2022 7.040 7.040 6.800 6.900 4,239 -0.15(-2.13%)
Jul 08, 2022 7.130 7.150 7.050 7.050 4,475 +0.09(+1.29%)
Jul 07, 2022 6.840 7.114 6.837 6.960 6,076 +0.16(+2.35%)
Jul 06, 2022 7.000 7.030 6.510 6.800 20,271 -0.21(-3.00%)
Jul 05, 2022 7.370 7.630 7.010 7.010 23,358 -0.42(-5.65%)
Jul 01, 2022 6.990 8.270 6.820 7.430 143,914 +0.51(+7.37%)
Jun 30, 2022 6.800 7.050 6.800 6.920 4,935 +0.12(+1.76%)
Jun 29, 2022 6.850 6.890 6.660 6.800 28,659 -0.13(-1.88%)
Jun 28, 2022 6.990 6.990 6.890 6.930 22,677 -0.05(-0.72%)
Jun 27, 2022 7.140 7.140 6.940 6.980 23,308 -0.02(-0.29%)
Jun 24, 2022 7.090 7.250 7.000 7.000 46,170 -0.05(-0.71%)
Jun 23, 2022 7.100 7.630 7.000 7.050 48,288 +0.03(+0.43%)
Jun 22, 2022 7.170 7.170 7.020 7.020 22,009 -0.14(-1.96%)
Jun 21, 2022 7.250 7.440 7.110 7.160 21,576 -0.01(-0.14%)
Jun 17, 2022 7.530 7.590 7.110 7.170 51,997 -0.35(-4.65%)
Jun 16, 2022 8.110 8.360 7.500 7.520 36,984 -0.70(-8.52%)
Jun 15, 2022 8.710 8.855 8.220 8.220 20,010 -0.42(-4.86%)
Jun 14, 2022 9.210 9.210 8.610 8.640 10,074 -0.71(-7.59%)
Jun 13, 2022 9.380 9.630 8.496 9.350 34,601 +0.11(+1.19%)
Jun 10, 2022 9.180 9.500 8.550 9.240 15,035 +0.22(+2.44%)
Jun 09, 2022 8.490 9.080 8.200 9.020 39,870 +0.52(+6.12%)
Jun 08, 2022 7.750 8.500 7.750 8.500 11,905 +0.75(+9.68%)
Jun 07, 2022 7.960 8.030 7.750 7.750 30,218 -0.25(-3.12%)
Jun 06, 2022 7.390 8.000 7.390 8.000 2,563 +0.61(+8.25%)
Jun 03, 2022 7.270 7.397 7.250 7.390 2,564 -0.04(-0.54%)
Jun 02, 2022 7.480 7.480 7.360 7.430 9,556 +0.05(+0.68%)
Jun 01, 2022 7.480 7.490 7.320 7.380 5,932 -0.03(-0.40%)
May 31, 2022 7.450 7.500 7.343 7.410 7,153 +0.09(+1.23%)
May 27, 2022 7.850 7.850 7.230 7.320 26,992 -0.41(-5.30%)
May 26, 2022 7.890 8.070 7.730 7.730 8,962 -0.03(-0.39%)
May 25, 2022 7.840 8.000 7.750 7.760 4,854 +0.05(+0.65%)
May 24, 2022 8.260 8.330 7.700 7.710 8,863 -0.48(-5.86%)
May 23, 2022 7.920 8.770 7.820 8.190 29,929 +0.42(+5.41%)
May 20, 2022 7.718 8.000 7.510 7.770 7,992 +0.14(+1.83%)
May 19, 2022 7.440 7.730 7.440 7.630 5,770 +0.19(+2.55%)
May 18, 2022 7.640 7.900 7.400 7.440 14,133 -0.02(-0.27%)
May 17, 2022 7.430 7.480 7.380 7.460 6,866 +0.06(+0.81%)
May 16, 2022 7.420 7.490 7.400 7.400 1,891 +0.04(+0.54%)
May 13, 2022 7.390 7.504 7.170 7.360 11,615 +0.02(+0.33%)
May 12, 2022 7.371 7.390 7.210 7.336 6,229 -0.02(-0.33%)
May 11, 2022 7.340 7.550 7.170 7.360 7,702 +0.06(+0.82%)
May 10, 2022 7.390 7.550 7.240 7.300 8,074 +0.00(+0.00%)
May 09, 2022 7.330 7.466 7.300 7.300 6,393 -0.23(-3.03%)
May 06, 2022 7.500 7.650 7.350 7.528 5,110 -0.07(-0.95%)
May 05, 2022 7.400 7.608 7.290 7.600 8,416 +0.08(+1.06%)
May 04, 2022 7.500 7.720 7.300 7.520 4,600 +0.07(+0.94%)
May 03, 2022 7.420 7.650 7.260 7.450 6,353 -0.01(-0.13%)
May 02, 2022 7.270 7.580 7.209 7.460 17,677 +0.17(+2.33%)
Apr 29, 2022 7.320 7.320 7.180 7.290 6,667 -0.09(-1.22%)
Apr 28, 2022 7.360 7.440 7.250 7.380 6,047 -0.02(-0.27%)
Apr 27, 2022 7.485 7.485 7.340 7.400 2,096 -0.04(-0.54%)
Apr 26, 2022 7.750 7.747 7.290 7.440 5,438 -0.01(-0.13%)
Apr 25, 2022 7.591 7.739 7.435 7.450 6,222 -0.32(-4.12%)
Apr 22, 2022 7.800 7.930 7.560 7.770 7,998 -0.03(-0.38%)
Apr 21, 2022 7.950 7.950 7.420 7.800 26,372 -0.18(-2.26%)
Apr 20, 2022 7.720 7.990 7.720 7.980 11,268 +0.19(+2.44%)
Apr 19, 2022 7.950 7.990 7.660 7.790 12,224 -0.06(-0.76%)
Apr 18, 2022 7.480 7.850 7.400 7.850 14,209 +0.45(+6.08%)
Apr 14, 2022 7.500 7.500 7.400 7.400 1,361 +0.15(+2.07%)
Apr 13, 2022 7.340 7.550 7.213 7.250 15,675 -0.03(-0.41%)
Apr 12, 2022 7.500 7.540 7.270 7.280 10,200 -0.22(-2.93%)
Apr 11, 2022 7.510 7.570 7.310 7.500 12,991 +0.02(+0.27%)
Apr 08, 2022 7.420 7.550 7.260 7.480 26,041 +0.09(+1.22%)
Apr 07, 2022 7.200 7.430 7.170 7.390 27,432 +0.25(+3.50%)
Apr 06, 2022 7.300 7.395 7.120 7.140 23,912 -0.16(-2.19%)
Apr 05, 2022 7.310 7.550 7.260 7.300 14,776 -0.07(-0.95%)
Apr 04, 2022 7.670 7.670 7.274 7.370 16,291 -0.01(-0.14%)
Apr 01, 2022 7.670 7.885 7.290 7.380 23,878 -0.33(-4.28%)
Mar 31, 2022 8.170 8.170 7.700 7.710 19,349 -0.46(-5.63%)
Mar 30, 2022 8.150 8.170 7.987 8.170 12,011 +0.08(+0.99%)
Mar 29, 2022 8.000 8.180 8.000 8.090 11,409 +0.04(+0.50%)
Mar 28, 2022 7.950 8.159 7.950 8.050 14,348 -0.06(-0.74%)
Mar 25, 2022 7.950 8.150 7.950 8.110 21,185 +0.25(+3.18%)
Mar 24, 2022 7.820 8.030 7.710 7.860 26,145 +0.09(+1.16%)
Mar 23, 2022 7.680 7.920 7.680 7.770 12,085 +0.11(+1.44%)
Mar 22, 2022 7.640 7.799 7.580 7.660 24,424 +0.08(+1.06%)
Mar 21, 2022 8.030 8.170 7.500 7.580 30,709 -0.24(-3.07%)
Mar 18, 2022 7.550 7.820 7.550 7.820 45,700 +0.16(+2.09%)
Mar 17, 2022 7.210 7.700 7.210 7.660 12,458 +0.38(+5.22%)
Mar 16, 2022 7.430 7.450 7.270 7.280 32,569 +0.02(+0.28%)
Mar 15, 2022 7.470 7.560 7.260 7.260 19,933 -0.08(-1.09%)
Mar 14, 2022 7.530 7.700 7.340 7.340 99,751 -0.31(-4.05%)
Mar 11, 2022 7.750 7.875 7.640 7.650 53,894 -0.13(-1.67%)
Mar 10, 2022 7.850 7.890 7.770 7.780 50,135 -0.10(-1.27%)
Mar 09, 2022 8.500 8.500 7.860 7.880 79,400 -0.18(-2.23%)
Mar 08, 2022 8.250 8.250 8.010 8.060 22,923 -0.09(-1.10%)
Mar 07, 2022 8.150 8.530 8.070 8.150 70,844 +0.00(+0.00%)
Mar 04, 2022 8.120 8.490 8.120 8.150 25,645 +0.00(+0.00%)
Mar 03, 2022 8.030 8.510 8.030 8.150 21,463 +0.08(+0.99%)
Mar 02, 2022 8.080 8.180 8.010 8.070 39,286 +0.11(+1.38%)
Mar 01, 2022 8.000 8.043 7.900 7.960 48,010 -0.05(-0.62%)
Feb 28, 2022 8.050 8.396 7.965 8.010 39,447 -0.13(-1.60%)
Feb 25, 2022 8.100 8.329 8.100 8.140 29,322 +0.12(+1.50%)
Feb 24, 2022 7.750 8.100 7.750 8.020 28,741 +0.17(+2.17%)
Feb 23, 2022 7.960 8.230 7.850 7.850 13,507 -0.01(-0.13%)
Feb 22, 2022 8.480 8.540 7.760 7.860 139,526 -0.48(-5.76%)
Feb 18, 2022 8.340 0 -0.48(-5.44%)
Feb 17, 2022 9.210 9.378 8.800 8.820 156,350 -0.42(-4.55%)
Feb 16, 2022 9.320 9.440 9.210 9.240 19,414 -0.04(-0.43%)
Feb 15, 2022 9.300 9.355 9.230 9.280 32,849 +0.06(+0.65%)
Feb 14, 2022 9.300 9.300 9.220 9.220 32,908 +0.02(+0.22%)
Feb 11, 2022 9.200 9.300 9.114 9.200 73,160 +0.07(+0.77%)
Feb 10, 2022 9.100 9.390 8.950 9.130 84,587 +0.27(+3.05%)
Feb 09, 2022 8.760 9.070 8.510 8.860 218,860 -0.04(-0.45%)
Feb 08, 2022 9.400 9.598 8.310 8.900 575,546 -2.87(-24.38%)
Feb 07, 2022 12.01 12.09 11.66 11.77 22,911 -0.18(-1.47%)
Feb 04, 2022 12.29 12.29 11.90 11.95 9,691 -0.15(-1.28%)
Feb 03, 2022 11.88 12.36 12.10 30,818 +0.10(+0.83%)
Feb 02, 2022 12.23 12.27 12.00 12.00 13,811 -0.10(-0.83%)
Feb 01, 2022 12.50 12.50 12.10 12.10 19,843 -0.24(-1.94%)
Jan 31, 2022 12.00 12.34 16,939 +0.44(+3.70%)
Jan 28, 2022 12.00 12.22 11.88 11.90 4,400 +0.15(+1.28%)
Jan 27, 2022 12.26 12.41 11.66 11.75 39,402 -0.41(-3.37%)
Jan 26, 2022 12.34 12.55 12.10 12.16 7,452 +0.01(+0.08%)
Jan 25, 2022 11.95 12.43 11.95 12.15 9,994 +0.12(+1.00%)
Jan 24, 2022 12.24 12.37 12.03 12.03 21,609 -0.21(-1.72%)
Jan 21, 2022 12.30 12.57 12.24 12.24 17,834 -0.09(-0.73%)
Jan 20, 2022 12.63 12.63 12.29 12.33 9,088 -0.50(-3.90%)
Jan 19, 2022 13.05 13.05 12.45 12.83 2,351 -0.13(-1.00%)
Jan 18, 2022 13.71 13.71 12.25 12.96 24,741 -0.75(-5.47%)
Jan 14, 2022 13.71 0 +1.11(+8.81%)
Jan 13, 2022 12.46 13.00 12.25 12.60 14,910 +0.09(+0.72%)
Jan 12, 2022 12.63 12.85 12.38 12.51 11,654 -0.19(-1.50%)
Jan 11, 2022 12.80 13.04 12.47 12.70 9,173 -0.25(-1.93%)
Jan 10, 2022 12.47 12.99 12.36 12.95 12,577 +0.14(+1.09%)
Jan 07, 2022 12.88 13.01 12.46 12.81 5,816 -0.07(-0.54%)
Jan 06, 2022 12.95 13.04 12.61 12.88 20,752 -0.12(-0.92%)
Jan 05, 2022 12.99 13.04 12.63 13.00 22,158 -0.02(-0.15%)
Jan 04, 2022 13.10 13.20 12.70 13.02 17,660 -0.11(-0.84%)
Jan 03, 2022 12.51 13.17 12.40 13.13 27,958 +0.69(+5.55%)
Dec 31, 2021 12.25 12.50 12.25 12.44 18,037 +0.25(+2.05%)
Dec 30, 2021 12.17 12.20 11.96 12.19 31,129 +0.14(+1.16%)
Dec 29, 2021 12.10 12.19 12.04 12.05 6,480 -0.06(-0.50%)
Dec 28, 2021 12.12 12.50 12.00 12.11 19,466 -0.24(-1.94%)
Dec 27, 2021 12.70 12.70 12.29 12.35 14,235 -0.35(-2.76%)
Dec 23, 2021 11.74 13.12 11.74 12.70 34,826 +0.30(+2.42%)
Dec 22, 2021 12.72 12.72 12.08 12.40 33,835 -0.33(-2.59%)
Dec 21, 2021 11.73 12.73 11.70 12.73 44,226 +0.76(+6.35%)
Dec 20, 2021 12.07 12.07 11.41 11.97 26,048 -0.25(-2.05%)
Dec 17, 2021 12.20 12.42 12.05 12.22 29,010 +0.17(+1.41%)
Dec 16, 2021 12.09 12.34 11.96 12.05 10,598 +0.01(+0.08%)
Dec 15, 2021 12.11 12.44 11.93 12.04 44,479 -0.10(-0.82%)
Dec 14, 2021 12.37 12.41 11.74 12.14 91,086 -0.36(-2.88%)
Dec 13, 2021 12.58 12.95 12.43 12.50 74,779 -0.23(-1.81%)
Dec 10, 2021 12.86 12.86 12.50 12.73 5,088 -0.07(-0.55%)
Dec 09, 2021 12.78 12.98 12.67 12.80 9,477 -0.18(-1.36%)
Dec 08, 2021 12.88 13.00 12.55 12.98 27,821 +0.28(+2.18%)
Dec 07, 2021 12.64 12.87 12.21 12.70 16,802 +0.24(+1.93%)
Dec 06, 2021 12.26 12.52 12.06 12.46 24,659 +0.22(+1.80%)
Dec 03, 2021 12.30 12.35 12.12 12.24 17,554 -0.26(-2.08%)
Dec 02, 2021 12.48 12.58 12.25 12.50 17,150 -0.06(-0.48%)
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.