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

Overstock Com Ord Shs (NQ: OSTK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 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 29, 2019 7.420 7.590 7.250 7.590 829,700 +0.15(+2.02%)
Nov 27, 2019 7.850 7.860 7.300 7.440 2,110,600 -0.33(-4.25%)
Nov 26, 2019 7.750 7.940 7.620 7.770 789,797 +0.03(+0.39%)
Nov 25, 2019 7.620 7.960 7.550 7.740 1,148,047 +0.17(+2.25%)
Nov 22, 2019 7.660 7.730 7.300 7.570 1,152,500 -0.06(-0.79%)
Nov 21, 2019 7.960 7.970 7.610 7.630 1,054,937 -0.29(-3.66%)
Nov 20, 2019 7.800 8.040 7.630 7.920 1,159,903 +0.04(+0.51%)
Nov 19, 2019 8.110 8.160 7.750 7.880 1,291,556 -0.22(-2.72%)
Nov 18, 2019 8.420 8.470 8.070 8.100 923,823 -0.23(-2.76%)
Nov 15, 2019 8.300 8.540 8.210 8.330 1,459,400 +0.14(+1.71%)
Nov 14, 2019 8.090 8.380 7.840 8.190 2,028,160 +0.06(+0.74%)
Nov 13, 2019 7.630 8.300 7.600 8.130 3,286,761 +0.35(+4.50%)
Nov 12, 2019 8.960 8.980 7.600 7.780 8,464,607 -1.64(-17.41%)
Nov 11, 2019 9.520 9.750 9.190 9.420 1,881,640 -0.28(-2.89%)
Nov 08, 2019 9.850 9.920 9.520 9.700 995,600 -0.22(-2.22%)
Nov 07, 2019 10.20 10.20 9.570 9.920 1,526,494 -0.09(-0.85%)
Nov 06, 2019 10.05 10.25 9.880 10.01 771,151 -0.02(-0.25%)
Nov 05, 2019 10.22 10.30 9.770 10.03 1,413,638 -0.19(-1.86%)
Nov 04, 2019 10.38 10.50 10.07 10.22 1,160,794 -0.09(-0.87%)
Nov 01, 2019 10.36 10.64 10.25 10.31 869,600 -0.22(-2.09%)
Oct 31, 2019 10.50 10.72 10.16 10.53 1,278,586 -0.13(-1.22%)
Oct 30, 2019 10.47 10.72 10.35 10.66 1,153,970 +0.17(+1.62%)
Oct 29, 2019 10.94 10.99 10.42 10.49 1,845,752 -0.51(-4.64%)
Oct 28, 2019 11.67 11.89 10.99 11.00 2,628,565 -0.29(-2.57%)
Oct 25, 2019 10.66 11.47 10.52 11.29 2,806,800 +0.59(+5.51%)
Oct 24, 2019 10.95 11.08 10.58 10.70 1,545,681 -0.21(-1.92%)
Oct 23, 2019 10.97 11.36 10.87 10.91 1,944,079 -0.06(-0.55%)
Oct 22, 2019 11.15 11.32 10.80 10.97 1,441,346 -0.14(-1.26%)
Oct 21, 2019 10.85 11.30 10.65 11.11 2,582,797 +0.29(+2.68%)
Oct 18, 2019 11.27 11.50 10.76 10.82 1,578,800 -0.49(-4.33%)
Oct 17, 2019 11.65 12.15 11.05 11.31 2,480,627 -0.29(-2.50%)
Oct 16, 2019 11.19 11.90 10.87 11.60 2,505,265 +0.53(+4.79%)
Oct 15, 2019 10.60 11.41 10.54 11.07 2,667,261 +0.47(+4.43%)
Oct 14, 2019 10.48 10.98 10.40 10.60 1,815,396 -0.07(-0.66%)
Oct 11, 2019 11.03 11.30 10.30 10.67 2,643,700 -0.18(-1.66%)
Oct 10, 2019 10.93 11.40 10.77 10.85 1,791,208 +0.16(+1.50%)
Oct 09, 2019 11.85 12.28 10.55 10.69 4,796,287 -1.04(-8.87%)
Oct 08, 2019 11.18 12.17 10.93 11.73 4,402,829 +0.51(+4.55%)
Oct 07, 2019 10.14 11.70 10.11 11.22 5,706,358 +1.00(+9.78%)
Oct 04, 2019 10.35 10.83 10.15 10.22 2,212,300 -0.14(-1.35%)
Oct 03, 2019 10.33 10.48 9.850 10.36 2,170,305 -0.02(-0.19%)
Oct 02, 2019 9.480 10.95 9.300 10.38 6,470,666 +0.77(+8.01%)
Oct 01, 2019 10.57 11.09 9.600 9.610 3,612,827 -0.98(-9.25%)
Sep 30, 2019 11.27 11.29 10.20 10.59 2,991,250 -0.64(-5.70%)
Sep 27, 2019 12.40 12.51 11.07 11.23 3,489,200 -1.30(-10.38%)
Sep 26, 2019 12.40 13.08 12.19 12.53 4,640,945 +0.28(+2.29%)
Sep 25, 2019 11.79 12.43 11.49 12.25 4,213,593 +0.64(+5.51%)
Sep 24, 2019 12.10 12.64 11.22 11.61 10,550,562 +0.42(+3.75%)
Sep 23, 2019 13.78 14.52 11.05 11.19 13,053,052 -3.78(-25.25%)
Sep 20, 2019 15.86 17.19 14.87 14.97 9,052,700 -0.60(-3.85%)
Sep 19, 2019 15.30 16.58 14.75 15.57 10,649,079 -0.62(-3.83%)
Sep 18, 2019 17.30 17.44 15.51 16.19 12,481,777 -1.41(-8.01%)
Sep 17, 2019 20.18 20.30 17.57 17.60 11,144,711 -2.15(-10.89%)
Sep 16, 2019 23.70 26.21 19.74 19.75 10,144,541 -5.18(-20.78%)
Sep 13, 2019 26.89 29.75 24.57 24.93 18,633,800 -1.79(-6.70%)
Sep 12, 2019 22.75 27.38 22.73 26.72 11,445,925 +3.96(+17.40%)
Sep 11, 2019 20.53 23.94 20.53 22.76 9,232,377 +1.44(+6.75%)
Sep 10, 2019 18.06 21.50 18.06 21.32 5,755,073 +1.85(+9.50%)
Sep 09, 2019 17.23 19.97 17.15 19.47 4,125,209 +2.57(+15.21%)
Sep 06, 2019 16.30 17.14 16.22 16.90 2,379,400 +0.76(+4.71%)
Sep 05, 2019 15.41 16.24 15.35 16.14 1,980,590 +0.79(+5.15%)
Sep 04, 2019 15.50 15.87 15.18 15.35 1,593,699 +0.28(+1.86%)
Sep 03, 2019 15.69 16.18 14.72 15.07 2,121,916 -0.66(-4.20%)
Aug 30, 2019 16.39 16.62 15.47 15.73 2,647,900 -0.65(-3.97%)
Aug 29, 2019 17.15 17.30 16.30 16.38 1,982,892 -0.57(-3.36%)
Aug 28, 2019 17.10 17.41 16.19 16.95 2,737,969 -0.17(-0.99%)
Aug 27, 2019 16.87 18.21 16.76 17.12 4,487,493 +0.37(+2.21%)
Aug 26, 2019 20.20 20.45 16.53 16.75 6,545,853 -3.14(-15.79%)
Aug 23, 2019 20.75 21.59 19.56 19.89 4,663,400 -1.26(-5.96%)
Aug 22, 2019 19.75 22.95 19.10 21.15 12,492,603 +1.65(+8.46%)
Aug 21, 2019 19.23 20.40 19.11 19.50 3,704,763 +0.42(+2.20%)
Aug 20, 2019 18.65 20.40 18.51 19.08 4,453,133 +0.18(+0.95%)
Aug 19, 2019 18.33 19.46 17.62 18.90 4,515,318 +0.79(+4.36%)
Aug 16, 2019 18.76 18.99 17.20 18.11 5,935,900 -0.35(-1.90%)
Aug 15, 2019 17.07 19.75 16.20 18.46 10,859,516 +2.49(+15.59%)
Aug 14, 2019 18.80 19.48 15.46 15.97 8,968,811 -4.61(-22.40%)
Aug 13, 2019 24.29 24.29 20.05 20.58 6,946,968 -4.39(-17.58%)
Aug 12, 2019 25.21 26.46 24.15 24.97 5,620,067 -0.22(-0.87%)
Aug 09, 2019 21.02 25.42 20.52 25.19 11,200,799 +3.90(+18.32%)
Aug 08, 2019 21.98 22.29 21.13 21.29 2,924,261 -0.80(-3.62%)
Aug 07, 2019 22.00 22.29 21.10 22.09 2,404,397 +0.05(+0.23%)
Aug 06, 2019 21.91 22.54 20.67 22.04 2,553,136 +0.44(+2.04%)
Aug 05, 2019 20.45 22.58 20.40 21.60 3,321,482 +0.47(+2.22%)
Aug 02, 2019 20.75 21.44 20.16 21.13 2,566,200 -0.14(-0.66%)
Aug 01, 2019 22.59 23.20 20.82 21.27 4,660,409 -1.25(-5.55%)
Jul 31, 2019 22.90 23.48 21.31 22.52 5,285,889 -0.36(-1.57%)
Jul 30, 2019 22.83 23.86 21.75 22.88 9,455,497 +0.80(+3.62%)
Jul 29, 2019 20.04 22.29 20.04 22.08 8,725,283 +2.03(+10.12%)
Jul 26, 2019 19.33 20.25 19.09 20.05 3,908,600 +0.84(+4.37%)
Jul 25, 2019 19.37 20.50 18.72 19.21 6,794,406 +0.04(+0.21%)
Jul 24, 2019 18.10 19.22 18.04 19.17 3,240,618 +0.78(+4.24%)
Jul 23, 2019 17.74 18.41 17.39 18.39 3,269,086 +0.64(+3.61%)
Jul 22, 2019 17.74 17.95 16.26 17.75 5,643,332 +0.21(+1.20%)
Jul 19, 2019 18.70 19.08 17.48 17.54 5,816,000 -1.15(-6.15%)
Jul 18, 2019 18.75 20.02 18.41 18.69 8,596,618 -0.25(-1.32%)
Jul 17, 2019 17.60 19.10 17.42 18.94 7,222,194 +1.18(+6.64%)
Jul 16, 2019 17.78 18.68 17.30 17.76 6,417,464 +0.54(+3.14%)
Jul 15, 2019 18.82 19.07 17.05 17.22 7,725,239 -1.79(-9.42%)
Jul 12, 2019 18.00 19.75 17.76 19.01 10,253,100 +1.14(+6.38%)
Jul 11, 2019 18.39 18.39 17.21 17.87 4,980,921 -0.52(-2.83%)
Jul 10, 2019 17.45 18.86 17.38 18.39 11,403,304 +1.24(+7.23%)
Jul 09, 2019 17.04 19.26 16.62 17.15 18,989,232 -0.04(-0.23%)
Jul 08, 2019 15.00 17.19 14.29 17.19 8,205,755 +2.47(+16.78%)
Jul 05, 2019 14.59 15.38 14.00 14.72 4,280,000 -0.06(-0.41%)
Jul 03, 2019 14.31 15.32 14.03 14.78 6,947,500 +0.46(+3.21%)
Jul 02, 2019 12.63 14.74 12.20 14.32 6,746,484 +1.60(+12.58%)
Jul 01, 2019 13.50 13.64 12.61 12.72 3,207,007 -0.88(-6.47%)
Jun 28, 2019 13.40 13.92 12.75 13.60 5,737,600 +0.58(+4.45%)
Jun 27, 2019 12.77 14.75 12.12 13.02 12,212,741 -0.48(-3.56%)
Jun 26, 2019 11.01 13.88 10.80 13.50 13,960,968 +2.74(+25.46%)
Jun 25, 2019 11.11 11.48 10.76 10.76 2,194,750 -0.24(-2.18%)
Jun 24, 2019 11.83 11.97 10.81 11.00 5,506,873 -0.57(-4.93%)
Jun 21, 2019 10.33 12.09 9.820 11.57 12,431,800 +1.55(+15.47%)
Jun 20, 2019 10.41 10.96 9.860 10.02 1,645,343 -0.31(-3.00%)
Jun 19, 2019 9.980 10.53 9.760 10.33 1,325,464 +0.42(+4.24%)
Jun 18, 2019 9.750 10.27 9.680 9.910 1,598,225 +0.16(+1.64%)
Jun 17, 2019 9.520 10.04 9.520 9.750 1,078,912 +0.27(+2.85%)
Jun 14, 2019 9.800 10.01 9.330 9.480 985,600 -0.35(-3.56%)
Jun 13, 2019 10.10 10.42 9.800 9.830 1,209,807 -0.23(-2.29%)
Jun 12, 2019 10.00 10.14 9.820 10.06 784,555 -0.02(-0.20%)
Jun 11, 2019 9.650 10.34 9.650 10.08 1,189,342 +0.50(+5.22%)
Jun 10, 2019 9.530 9.900 9.436 9.580 936,029 +0.09(+0.95%)
Jun 07, 2019 9.390 9.600 8.960 9.490 1,398,300 +0.09(+0.96%)
Jun 06, 2019 9.770 9.890 9.260 9.400 1,011,392 -0.37(-3.79%)
Jun 05, 2019 10.23 10.30 9.700 9.770 922,583 -0.44(-4.31%)
Jun 04, 2019 9.950 10.38 9.950 10.21 694,530 +0.30(+3.03%)
Jun 03, 2019 9.360 10.14 9.190 9.910 1,158,452 +0.36(+3.77%)
May 31, 2019 9.640 9.650 9.060 9.550 1,264,700 -0.13(-1.34%)
May 30, 2019 10.03 10.17 9.630 9.680 1,110,528 -0.37(-3.68%)
May 29, 2019 10.19 10.30 9.780 10.05 1,260,655 -0.14(-1.37%)
May 28, 2019 10.71 11.06 10.13 10.19 989,773 -0.50(-4.68%)
May 24, 2019 10.63 10.90 10.53 10.69 931,400 +0.16(+1.52%)
May 23, 2019 10.74 11.08 10.33 10.53 1,180,221 -0.35(-3.22%)
May 22, 2019 11.01 11.54 10.85 10.88 1,160,814 -0.31(-2.77%)
May 21, 2019 10.30 11.44 10.05 11.19 3,885,553 +1.29(+13.03%)
May 20, 2019 10.31 10.79 9.420 9.900 2,782,899 -0.71(-6.69%)
May 17, 2019 10.40 10.86 10.16 10.61 4,119,800 +0.50(+4.95%)
May 16, 2019 10.91 10.91 9.980 10.11 6,281,966 -0.76(-6.99%)
May 15, 2019 12.76 12.90 10.64 10.87 6,924,562 -2.02(-15.67%)
May 14, 2019 12.81 13.09 12.44 12.89 2,242,702 +0.46(+3.70%)
May 13, 2019 13.47 14.02 12.30 12.43 3,537,579 -1.34(-9.73%)
May 10, 2019 13.38 13.93 12.67 13.77 3,189,100 +0.34(+2.53%)
May 09, 2019 12.28 14.18 11.65 13.43 5,037,659 +1.36(+11.27%)
May 08, 2019 12.54 12.64 12.07 12.07 1,640,078 -0.47(-3.75%)
May 07, 2019 12.88 13.19 12.42 12.54 1,122,366 -0.45(-3.46%)
May 06, 2019 12.62 13.24 12.58 12.99 1,416,331 +0.11(+0.85%)
May 03, 2019 13.36 13.53 12.81 12.88 2,322,400 -0.16(-1.23%)
May 02, 2019 12.46 13.68 12.22 13.04 2,435,643 +0.63(+5.08%)
May 01, 2019 13.27 13.32 12.40 12.41 1,716,407 -0.77(-5.84%)
Apr 30, 2019 13.19 13.62 13.05 13.18 1,244,227 +0.08(+0.61%)
Apr 29, 2019 13.05 13.65 12.94 13.10 2,041,370 +0.03(+0.23%)
Apr 26, 2019 13.08 13.32 12.89 13.07 1,540,800 -0.05(-0.38%)
Apr 25, 2019 13.57 13.77 13.02 13.12 1,408,697 -0.60(-4.37%)
Apr 24, 2019 13.84 14.04 13.58 13.72 1,031,896 -0.09(-0.65%)
Apr 23, 2019 13.90 14.29 13.56 13.81 2,112,427 -0.05(-0.36%)
Apr 22, 2019 14.88 15.10 13.79 13.86 2,266,477 -1.12(-7.48%)
Apr 18, 2019 15.42 16.07 14.80 14.98 1,772,300 -0.54(-3.48%)
Apr 17, 2019 15.58 15.95 15.27 15.52 1,332,707 -0.03(-0.19%)
Apr 16, 2019 15.12 15.79 14.57 15.55 1,453,067 +0.46(+3.05%)
Apr 15, 2019 16.24 16.24 14.98 15.09 1,305,108 -1.16(-7.14%)
Apr 12, 2019 16.16 16.43 15.94 16.25 846,100 +0.14(+0.87%)
Apr 11, 2019 16.25 16.37 15.86 16.11 1,368,016 -0.45(-2.72%)
Apr 10, 2019 15.71 16.72 15.36 16.56 2,330,888 +0.85(+5.41%)
Apr 09, 2019 16.82 16.86 15.52 15.71 2,845,641 -1.20(-7.10%)
Apr 08, 2019 16.77 17.37 16.63 16.91 1,604,040 +0.04(+0.24%)
Apr 05, 2019 16.80 17.54 16.58 16.87 2,235,300 -0.02(-0.12%)
Apr 04, 2019 17.18 17.45 16.50 16.89 1,882,801 +0.00(+0.00%)
Apr 03, 2019 16.40 17.33 16.18 16.89 3,463,246 +0.72(+4.45%)
Apr 02, 2019 17.22 17.50 16.10 16.17 3,980,646 -0.05(-0.31%)
Apr 01, 2019 16.82 17.06 15.93 16.22 1,897,857 -0.40(-2.41%)
Mar 29, 2019 16.36 16.80 16.25 16.62 1,704,800 +0.41(+2.53%)
Mar 28, 2019 16.51 16.75 15.90 16.21 1,486,754 -0.26(-1.58%)
Mar 27, 2019 17.99 18.42 15.90 16.47 4,275,289 -1.44(-8.04%)
Mar 26, 2019 18.33 18.61 17.75 17.91 1,338,202 -0.20(-1.10%)
Mar 25, 2019 18.35 18.37 16.99 18.11 2,233,033 -0.30(-1.63%)
Mar 22, 2019 19.23 19.50 18.35 18.41 1,403,400 -1.09(-5.59%)
Mar 21, 2019 19.66 19.91 19.28 19.50 1,176,388 -0.13(-0.66%)
Mar 20, 2019 18.99 19.94 18.94 19.63 1,356,883 +0.40(+2.08%)
Mar 19, 2019 19.27 19.60 19.07 19.23 1,185,398 -0.05(-0.26%)
Mar 18, 2019 19.16 20.29 17.68 19.28 4,354,316 -1.16(-5.68%)
Mar 15, 2019 20.20 21.09 19.94 20.44 2,051,900 +0.49(+2.46%)
Mar 14, 2019 21.08 21.15 19.83 19.95 1,361,641 -1.27(-5.98%)
Mar 13, 2019 21.88 22.07 21.06 21.22 1,374,279 -0.71(-3.24%)
Mar 12, 2019 22.01 22.30 21.33 21.93 911,203 +0.03(+0.14%)
Mar 11, 2019 21.48 22.11 21.21 21.90 1,382,026 +0.47(+2.19%)
Mar 08, 2019 20.79 21.65 20.65 21.43 1,018,200 +0.07(+0.33%)
Mar 07, 2019 22.35 22.35 20.61 21.36 1,738,319 -0.63(-2.86%)
Mar 06, 2019 22.40 23.35 21.52 21.99 3,184,571 -0.01(-0.05%)
Mar 05, 2019 21.20 22.61 20.73 22.00 3,626,072 +0.92(+4.36%)
Mar 04, 2019 21.05 21.50 19.88 21.08 2,805,178 +0.02(+0.09%)
Mar 01, 2019 19.16 21.89 18.55 21.06 4,288,100 +1.25(+6.31%)
Feb 28, 2019 20.12 20.70 19.15 19.81 2,242,780 -0.27(-1.34%)
Feb 27, 2019 17.72 21.50 17.51 20.08 6,310,375 +2.30(+12.94%)
Feb 26, 2019 18.04 18.34 17.41 17.78 2,573,382 -0.28(-1.55%)
Feb 25, 2019 19.95 19.96 18.03 18.06 3,445,002 -1.83(-9.20%)
Feb 22, 2019 20.65 21.00 19.64 19.89 2,671,000 -0.11(-0.55%)
Feb 21, 2019 21.93 22.06 19.60 20.00 3,281,902 -2.06(-9.34%)
Feb 20, 2019 22.25 22.47 21.07 22.06 3,428,926 -0.09(-0.41%)
Feb 19, 2019 20.27 22.86 20.00 22.15 6,213,810 +2.42(+12.27%)
Feb 15, 2019 19.18 19.92 18.95 19.73 1,656,900 +0.56(+2.92%)
Feb 14, 2019 19.01 20.45 18.35 19.17 3,725,019 +0.47(+2.51%)
Feb 13, 2019 18.97 19.13 18.28 18.70 1,261,917 -0.32(-1.68%)
Feb 12, 2019 18.49 19.39 18.24 19.02 1,788,462 +0.61(+3.31%)
Feb 11, 2019 20.32 20.40 18.06 18.41 3,603,828 -1.95(-9.58%)
Feb 08, 2019 19.40 21.11 19.06 20.36 3,549,100 +0.87(+4.46%)
Feb 07, 2019 19.78 20.29 19.25 19.49 2,353,520 -0.77(-3.80%)
Feb 06, 2019 18.46 20.50 18.08 20.26 5,953,799 +1.85(+10.05%)
Feb 05, 2019 17.76 18.95 17.76 18.41 1,697,291 +0.60(+3.37%)
Feb 04, 2019 17.73 18.69 17.51 17.81 1,697,089 +0.26(+1.48%)
Feb 01, 2019 17.41 17.69 16.37 17.55 2,642,600 +0.20(+1.15%)
Jan 31, 2019 17.87 18.93 17.28 17.35 2,246,076 -0.68(-3.77%)
Jan 30, 2019 17.74 18.40 17.23 18.03 2,651,845 +0.32(+1.81%)
Jan 29, 2019 19.25 19.60 17.20 17.71 3,511,328 -1.44(-7.52%)
Jan 28, 2019 18.00 19.80 17.20 19.15 5,649,714 +0.77(+4.19%)
Jan 25, 2019 16.27 19.52 15.61 18.38 10,150,500 +2.57(+16.26%)
Jan 24, 2019 14.43 15.99 14.31 15.81 2,221,118 +1.42(+9.87%)
Jan 23, 2019 14.26 14.61 13.85 14.39 1,992,665 +0.19(+1.34%)
Jan 22, 2019 14.99 15.94 13.92 14.20 4,807,505 -0.93(-6.15%)
Jan 18, 2019 13.64 15.60 13.42 15.13 5,474,200 +1.52(+11.17%)
Jan 17, 2019 14.05 14.11 13.33 13.61 1,183,426 -0.50(-3.54%)
Jan 16, 2019 14.55 14.90 13.90 14.11 1,601,660 -0.53(-3.62%)
Jan 15, 2019 14.17 14.77 14.17 14.64 917,839 +0.46(+3.24%)
Jan 14, 2019 15.03 15.23 14.16 14.18 917,793 -1.09(-7.14%)
Jan 11, 2019 15.01 15.39 14.64 15.27 715,700 +0.22(+1.46%)
Jan 10, 2019 14.90 15.18 14.05 15.05 1,632,583 -0.59(-3.77%)
Jan 09, 2019 15.74 16.23 15.48 15.64 832,650 -0.12(-0.76%)
Jan 08, 2019 15.40 16.36 14.77 15.76 1,391,123 +0.48(+3.14%)
Jan 07, 2019 14.65 15.54 14.45 15.28 1,457,298 +1.02(+7.15%)
Jan 04, 2019 13.36 14.97 13.25 14.26 1,708,300 +1.01(+7.62%)
Jan 03, 2019 13.98 14.46 13.15 13.25 1,395,653 -0.88(-6.23%)
Jan 02, 2019 13.31 14.46 13.10 14.13 1,238,476 +0.55(+4.05%)
Dec 31, 2018 14.40 14.54 13.21 13.58 1,984,700 -0.70(-4.90%)
Dec 28, 2018 14.86 15.21 14.04 14.28 1,512,700 -0.62(-4.16%)
Dec 27, 2018 14.58 15.21 14.09 14.90 1,522,545 -0.14(-0.93%)
Dec 26, 2018 14.00 15.07 13.04 15.04 1,614,381 +1.31(+9.54%)
Dec 24, 2018 12.89 14.12 12.76 13.73 1,083,500 +0.64(+4.89%)
Dec 21, 2018 13.66 13.98 12.73 13.09 1,797,800 -0.49(-3.61%)
Dec 20, 2018 13.15 14.25 12.96 13.58 2,497,906 +0.50(+3.82%)
Dec 19, 2018 12.75 13.96 12.33 13.08 3,359,948 +0.34(+2.67%)
Dec 18, 2018 13.81 13.81 12.33 12.74 3,482,997 -0.77(-5.70%)
Dec 17, 2018 16.64 16.65 13.14 13.51 7,681,655 -3.71(-21.54%)
Dec 14, 2018 17.74 18.29 17.08 17.22 1,064,700 -0.76(-4.23%)
Dec 13, 2018 19.16 19.19 17.85 17.98 1,093,775 -1.12(-5.86%)
Dec 12, 2018 18.83 20.11 18.81 19.10 1,052,663 +0.31(+1.65%)
Dec 11, 2018 19.06 19.40 18.35 18.79 1,219,789 -0.07(-0.37%)
Dec 10, 2018 17.27 19.00 17.27 18.86 1,238,450 +1.49(+8.58%)
Dec 07, 2018 19.00 19.68 17.35 17.37 1,369,000 -1.76(-9.20%)
Dec 06, 2018 18.81 19.22 18.27 19.13 1,021,180 -0.13(-0.67%)
Dec 04, 2018 19.59 20.17 18.85 19.26 1,164,900 -0.53(-2.68%)
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.