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

Ehang Holdings Ltd ADR (NQ: EH )

16.02 +0.25 (+1.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2021 21.61 22.17 20.47 21.15 567,445 -0.66(-3.03%)
Nov 29, 2021 22.16 22.28 21.30 21.81 754,578 -0.12(-0.55%)
Nov 26, 2021 21.90 22.50 21.60 21.93 468,076 -1.01(-4.40%)
Nov 24, 2021 21.91 23.41 21.70 22.94 609,039 +1.00(+4.56%)
Nov 23, 2021 22.10 22.42 21.37 21.94 578,402 -0.19(-0.86%)
Nov 22, 2021 22.90 23.12 21.77 22.13 606,818 -0.83(-3.61%)
Nov 19, 2021 23.08 23.77 22.51 22.96 512,100 -0.78(-3.29%)
Nov 18, 2021 23.80 24.03 23.59 23.74 834,006 -0.51(-2.10%)
Nov 17, 2021 24.58 24.58 23.70 24.25 456,505 -0.17(-0.70%)
Nov 16, 2021 24.50 24.52 23.80 24.42 415,058 -0.01(-0.04%)
Nov 15, 2021 25.30 25.58 24.30 24.43 445,550 -0.89(-3.52%)
Nov 12, 2021 25.00 25.60 24.50 25.32 301,196 +0.51(+2.06%)
Nov 11, 2021 24.36 25.17 23.89 24.81 446,604 +0.93(+3.89%)
Nov 10, 2021 25.00 23.88 559,226 -1.59(-6.24%)
Nov 09, 2021 25.90 26.00 24.76 25.47 492,375 -0.35(-1.36%)
Nov 08, 2021 24.64 26.06 24.58 25.82 587,674 +0.98(+3.95%)
Nov 05, 2021 24.60 24.96 23.83 24.84 507,609 +0.01(+0.04%)
Nov 04, 2021 25.26 25.68 24.11 24.83 473,913 -0.43(-1.70%)
Nov 03, 2021 24.86 25.27 24.14 25.26 440,225 +0.45(+1.81%)
Nov 02, 2021 24.78 25.28 24.26 24.81 425,446 -0.53(-2.09%)
Nov 01, 2021 24.07 25.44 25.39 25.34 667,911 +1.21(+5.01%)
Oct 29, 2021 24.36 25.01 23.78 24.13 319,641 -0.46(-1.87%)
Oct 28, 2021 23.78 24.64 23.47 24.59 749,554 +0.73(+3.06%)
Oct 27, 2021 24.70 26.67 23.86 23.86 1,813,087 -0.76(-3.09%)
Oct 26, 2021 27.20 24.62 1,374,089 -2.49(-9.18%)
Oct 25, 2021 26.25 27.57 26.18 27.11 751,242 +1.05(+4.03%)
Oct 22, 2021 26.50 27.00 25.02 26.06 926,793 -0.19(-0.72%)
Oct 21, 2021 25.27 26.88 24.94 26.25 973,301 +0.98(+3.88%)
Oct 20, 2021 24.10 25.80 24.10 25.27 930,966 +1.13(+4.68%)
Oct 19, 2021 23.76 24.45 23.02 24.14 977,559 +0.89(+3.83%)
Oct 18, 2021 22.21 23.65 22.00 23.25 675,271 +0.97(+4.35%)
Oct 15, 2021 22.68 23.29 22.11 22.28 695,900 -0.25(-1.11%)
Oct 14, 2021 22.19 22.95 21.47 22.53 885,124 +0.72(+3.30%)
Oct 13, 2021 21.20 22.15 21.07 21.81 690,077 +0.67(+3.17%)
Oct 12, 2021 21.17 22.06 21.05 21.14 571,710 +0.01(+0.05%)
Oct 11, 2021 21.95 22.46 21.04 21.13 814,140 -0.57(-2.63%)
Oct 08, 2021 22.34 22.50 21.67 21.70 400,005 -0.38(-1.72%)
Oct 07, 2021 22.00 23.25 21.72 22.08 1,204,933 +0.77(+3.61%)
Oct 06, 2021 21.50 22.13 21.01 21.31 897,257 -0.62(-2.83%)
Oct 05, 2021 21.78 22.45 21.51 21.93 727,934 +0.32(+1.48%)
Oct 04, 2021 23.24 23.24 21.56 21.61 642,193 -1.64(-7.05%)
Oct 01, 2021 23.91 24.20 22.60 23.25 888,656 -0.66(-2.76%)
Sep 30, 2021 24.40 24.78 23.51 23.91 429,821 +0.13(+0.55%)
Sep 29, 2021 25.33 25.40 23.70 23.78 632,224 -1.28(-5.11%)
Sep 28, 2021 26.32 26.46 24.88 25.06 505,333 -1.46(-5.51%)
Sep 27, 2021 26.31 26.92 25.22 26.52 513,543 +0.58(+2.24%)
Sep 24, 2021 27.00 27.11 25.85 25.94 538,882 -1.17(-4.32%)
Sep 23, 2021 26.96 27.33 26.12 27.11 562,334 +0.40(+1.50%)
Sep 22, 2021 25.71 26.98 25.71 26.71 759,616 +1.37(+5.41%)
Sep 21, 2021 25.10 25.55 24.79 25.34 575,934 +0.71(+2.88%)
Sep 20, 2021 24.81 25.13 24.05 24.63 979,727 -1.90(-7.16%)
Sep 17, 2021 25.28 26.62 25.28 26.53 1,642,139 +1.25(+4.94%)
Sep 16, 2021 24.20 25.43 24.17 25.28 403,911 +0.37(+1.49%)
Sep 15, 2021 24.55 25.27 23.90 24.91 668,877 +0.41(+1.67%)
Sep 14, 2021 25.60 26.36 24.13 24.50 845,675 -0.94(-3.69%)
Sep 13, 2021 26.20 26.67 25.30 25.44 820,874 -0.91(-3.45%)
Sep 10, 2021 27.31 27.44 26.20 26.35 423,916 -0.82(-3.02%)
Sep 09, 2021 26.40 27.74 25.85 27.17 582,875 +0.43(+1.61%)
Sep 08, 2021 28.65 28.80 26.28 26.74 1,011,577 -1.86(-6.50%)
Sep 07, 2021 28.25 29.20 27.79 28.60 802,370 +0.67(+2.40%)
Sep 03, 2021 27.70 29.33 27.35 27.93 1,055,379 +0.86(+3.18%)
Sep 02, 2021 26.83 28.88 26.83 27.07 971,485 +0.24(+0.89%)
Sep 01, 2021 27.00 27.45 26.45 26.83 674,270 -0.37(-1.36%)
Aug 31, 2021 25.61 27.64 25.55 27.20 813,069 +1.41(+5.47%)
Aug 30, 2021 25.84 26.44 25.10 25.79 409,903 -0.05(-0.19%)
Aug 27, 2021 27.13 27.13 25.26 25.84 649,177 -0.22(-0.84%)
Aug 26, 2021 25.01 27.65 25.00 26.06 1,172,317 +0.60(+2.36%)
Aug 25, 2021 23.46 25.90 22.71 25.46 1,758,675 +0.01(+0.04%)
Aug 24, 2021 25.00 25.84 24.34 25.45 1,489,236 +1.56(+6.53%)
Aug 23, 2021 23.00 24.13 22.90 23.89 760,910 +1.24(+5.47%)
Aug 20, 2021 21.51 23.20 21.42 22.65 911,193 +1.39(+6.54%)
Aug 19, 2021 23.09 23.82 21.00 21.26 1,836,789 -2.92(-12.08%)
Aug 18, 2021 24.47 24.95 23.07 24.18 721,637 +0.26(+1.09%)
Aug 17, 2021 23.05 24.22 22.80 23.92 484,616 +0.30(+1.27%)
Aug 16, 2021 23.82 24.18 22.75 23.62 658,869 -0.56(-2.32%)
Aug 13, 2021 25.00 25.10 23.93 24.18 702,308 -0.96(-3.82%)
Aug 12, 2021 25.43 25.48 24.35 25.14 684,483 -0.52(-2.03%)
Aug 11, 2021 26.36 26.49 24.44 25.66 950,241 -0.70(-2.66%)
Aug 10, 2021 26.77 27.75 25.80 26.36 581,376 +0.03(+0.11%)
Aug 09, 2021 25.69 27.22 25.16 26.33 625,609 +1.00(+3.95%)
Aug 06, 2021 25.78 26.16 24.85 25.33 477,464 -0.29(-1.13%)
Aug 05, 2021 25.80 26.44 25.20 25.62 461,848 +0.16(+0.63%)
Aug 04, 2021 26.31 27.10 25.25 25.46 735,370 -0.89(-3.38%)
Aug 03, 2021 27.57 27.62 25.38 26.35 958,670 -1.60(-5.72%)
Aug 02, 2021 26.79 28.60 26.04 27.95 1,504,155 +1.65(+6.27%)
Jul 30, 2021 24.89 26.45 24.63 26.30 1,297,677 +0.89(+3.50%)
Jul 29, 2021 26.09 26.39 24.63 25.41 1,109,496 -0.24(-0.94%)
Jul 28, 2021 24.26 26.25 24.04 25.65 1,639,695 +2.27(+9.71%)
Jul 27, 2021 25.79 25.89 22.84 23.38 2,959,865 -2.39(-9.27%)
Jul 26, 2021 25.30 28.19 25.15 25.77 2,385,328 -0.15(-0.58%)
Jul 23, 2021 27.20 27.40 25.65 25.92 2,279,459 -2.08(-7.43%)
Jul 22, 2021 30.59 30.69 27.87 28.00 1,066,138 -2.30(-7.59%)
Jul 21, 2021 29.96 30.77 28.94 30.30 1,338,370 +0.62(+2.09%)
Jul 20, 2021 29.00 29.90 27.49 29.68 1,041,551 +1.24(+4.36%)
Jul 19, 2021 27.43 29.20 27.31 28.44 1,466,506 -0.25(-0.87%)
Jul 16, 2021 30.54 30.90 27.82 28.69 1,569,420 -1.78(-5.84%)
Jul 15, 2021 30.05 32.30 29.38 30.47 1,026,572 +0.05(+0.16%)
Jul 14, 2021 32.33 32.50 30.16 30.42 999,496 -1.72(-5.35%)
Jul 13, 2021 32.82 33.06 31.50 32.14 1,438,317 -0.95(-2.87%)
Jul 12, 2021 33.65 34.20 31.90 33.09 912,420 -0.28(-0.84%)
Jul 09, 2021 34.40 34.85 32.68 33.37 1,534,960 +0.44(+1.34%)
Jul 08, 2021 30.91 34.27 30.63 32.93 1,759,715 -1.07(-3.15%)
Jul 07, 2021 38.27 39.03 33.60 34.00 2,669,153 -4.28(-11.18%)
Jul 06, 2021 39.15 39.66 37.35 38.28 1,738,918 -2.19(-5.41%)
Jul 02, 2021 41.25 42.20 39.22 40.47 1,220,610 -0.38(-0.93%)
Jul 01, 2021 43.55 43.80 40.07 40.85 1,418,449 -2.15(-5.00%)
Jun 30, 2021 42.35 44.38 41.21 43.00 1,852,055 +0.71(+1.68%)
Jun 29, 2021 43.31 43.75 40.75 42.29 1,939,560 -2.04(-4.60%)
Jun 28, 2021 39.79 44.60 39.65 44.33 3,511,141 +4.54(+11.41%)
Jun 25, 2021 40.04 40.40 38.50 39.79 1,118,815 +0.65(+1.66%)
Jun 24, 2021 40.85 42.10 38.88 39.14 2,149,879 -1.25(-3.09%)
Jun 23, 2021 40.10 42.00 39.15 40.39 2,230,884 +0.91(+2.30%)
Jun 22, 2021 37.80 39.85 37.50 39.48 1,777,848 +0.63(+1.62%)
Jun 21, 2021 37.75 39.38 36.72 38.85 1,730,359 +1.60(+4.30%)
Jun 18, 2021 39.49 40.59 36.80 37.25 2,247,432 -2.04(-5.19%)
Jun 17, 2021 37.86 41.65 37.86 39.29 2,124,272 +1.43(+3.78%)
Jun 16, 2021 37.32 39.97 36.60 37.86 2,078,412 -0.88(-2.27%)
Jun 15, 2021 44.00 47.38 37.32 38.74 9,421,112 -1.64(-4.06%)
Jun 14, 2021 38.73 41.48 37.90 40.38 2,561,106 +2.53(+6.68%)
Jun 11, 2021 36.97 39.38 36.75 37.85 1,621,309 +1.19(+3.25%)
Jun 10, 2021 38.89 40.10 35.66 36.66 2,527,539 -1.98(-5.12%)
Jun 09, 2021 42.00 42.59 37.35 38.64 4,319,222 -1.77(-4.38%)
Jun 08, 2021 35.03 40.50 34.72 40.41 6,286,853 +6.16(+17.99%)
Jun 07, 2021 33.82 35.40 32.36 34.25 4,020,389 +1.65(+5.06%)
Jun 04, 2021 27.77 36.80 27.00 32.60 10,280,963 +5.38(+19.76%)
Jun 03, 2021 27.85 29.11 27.07 27.22 1,631,706 -1.61(-5.58%)
Jun 02, 2021 29.20 29.25 27.00 28.83 2,401,719 +0.29(+1.02%)
Jun 01, 2021 27.95 29.85 27.50 28.54 2,856,443 +1.53(+5.66%)
May 28, 2021 26.41 28.38 25.80 27.01 2,495,548 +1.15(+4.45%)
May 27, 2021 25.85 26.40 24.33 25.86 3,548,716 +0.39(+1.53%)
May 26, 2021 23.00 26.39 22.30 25.47 6,573,038 +2.94(+13.05%)
May 25, 2021 21.60 24.89 21.17 22.53 6,792,980 +0.93(+4.31%)
May 24, 2021 22.00 22.17 20.85 21.60 1,549,749 -0.14(-0.64%)
May 21, 2021 23.20 23.81 21.61 21.74 1,653,603 -1.07(-4.69%)
May 20, 2021 22.30 22.99 21.51 22.81 1,319,158 +0.85(+3.87%)
May 19, 2021 22.14 22.65 21.10 21.96 2,574,956 -1.49(-6.35%)
May 18, 2021 20.92 25.18 20.45 23.45 4,003,034 +2.08(+9.73%)
May 17, 2021 20.23 21.49 19.75 21.37 1,649,772 +0.28(+1.33%)
May 14, 2021 21.99 22.86 20.62 21.09 2,124,684 -0.31(-1.45%)
May 13, 2021 22.18 23.21 20.72 21.40 1,959,580 -1.12(-4.97%)
May 12, 2021 22.60 23.34 21.82 22.52 1,181,497 -0.07(-0.31%)
May 11, 2021 20.24 22.86 20.01 22.59 1,549,831 +0.36(+1.62%)
May 10, 2021 23.17 23.17 21.80 22.23 1,165,924 -1.22(-5.20%)
May 07, 2021 23.25 23.97 22.79 23.45 1,342,472 +0.05(+0.21%)
May 06, 2021 22.50 23.98 22.11 23.40 1,932,983 +0.60(+2.63%)
May 05, 2021 24.04 24.41 22.45 22.80 1,324,206 -1.33(-5.51%)
May 04, 2021 22.51 25.75 21.86 24.13 3,026,235 +0.94(+4.05%)
May 03, 2021 27.01 27.27 22.80 23.19 5,254,178 -4.71(-16.88%)
Apr 30, 2021 27.98 29.72 27.60 27.90 1,087,700 -0.89(-3.09%)
Apr 29, 2021 30.51 30.73 28.00 28.79 1,235,730 -1.57(-5.17%)
Apr 28, 2021 30.09 31.20 28.88 30.36 1,449,919 +0.13(+0.43%)
Apr 27, 2021 29.40 30.77 28.25 30.23 1,887,655 +1.10(+3.78%)
Apr 26, 2021 28.10 29.93 26.86 29.13 2,046,823 +1.39(+5.01%)
Apr 23, 2021 26.70 29.25 26.08 27.74 2,275,100 +1.32(+5.00%)
Apr 22, 2021 26.40 28.33 25.31 26.42 2,382,850 +0.60(+2.32%)
Apr 21, 2021 24.26 26.68 23.31 25.82 2,428,274 +1.24(+5.04%)
Apr 20, 2021 24.22 25.88 23.60 24.58 2,173,881 -0.21(-0.85%)
Apr 19, 2021 26.68 26.73 23.77 24.79 2,982,777 -3.12(-11.18%)
Apr 16, 2021 26.01 28.35 25.52 27.91 3,953,900 -1.02(-3.53%)
Apr 15, 2021 30.13 30.13 27.60 28.93 1,629,788 -0.47(-1.60%)
Apr 14, 2021 29.52 31.00 28.20 29.40 1,588,828 +0.38(+1.31%)
Apr 13, 2021 28.79 29.65 27.00 29.02 2,517,910 -0.18(-0.62%)
Apr 12, 2021 33.13 33.40 28.10 29.20 4,359,969 -5.14(-14.97%)
Apr 09, 2021 33.50 35.48 32.81 34.34 828,600 +0.27(+0.79%)
Apr 08, 2021 34.22 35.75 33.60 34.07 996,747 +0.09(+0.26%)
Apr 07, 2021 36.21 36.63 33.50 33.98 1,596,471 -3.48(-9.29%)
Apr 06, 2021 33.56 37.90 33.38 37.46 1,536,977 +2.86(+8.27%)
Apr 05, 2021 36.79 36.79 33.36 34.60 1,229,181 -1.44(-4.00%)
Apr 01, 2021 38.65 39.60 35.35 36.04 1,549,900 -1.00(-2.70%)
Mar 31, 2021 36.02 37.20 34.80 37.04 1,311,698 +1.06(+2.95%)
Mar 30, 2021 32.28 36.40 30.74 35.98 2,572,346 +3.12(+9.49%)
Mar 29, 2021 34.00 35.00 32.32 32.86 1,262,796 -1.95(-5.60%)
Mar 26, 2021 36.12 36.60 32.35 34.81 1,768,400 -1.18(-3.28%)
Mar 25, 2021 33.24 36.29 32.18 35.99 2,276,459 +0.47(+1.32%)
Mar 24, 2021 39.70 40.44 35.16 35.52 3,094,151 -4.28(-10.75%)
Mar 23, 2021 42.20 43.04 39.26 39.80 2,125,040 -2.89(-6.77%)
Mar 22, 2021 46.58 46.58 41.70 42.69 1,958,358 -3.62(-7.82%)
Mar 19, 2021 44.22 46.55 43.58 46.31 1,305,300 +0.97(+2.14%)
Mar 18, 2021 47.38 48.57 44.64 45.34 1,526,545 -4.38(-8.81%)
Mar 17, 2021 44.28 50.00 43.55 49.72 1,718,121 +2.14(+4.50%)
Mar 16, 2021 51.49 51.50 45.18 47.58 2,505,601 -3.92(-7.61%)
Mar 15, 2021 52.30 53.50 49.00 51.50 2,418,332 -0.19(-0.37%)
Mar 12, 2021 48.29 51.99 46.70 51.69 2,475,600 +0.39(+0.76%)
Mar 11, 2021 47.80 51.55 45.54 51.30 4,005,683 +6.90(+15.54%)
Mar 10, 2021 51.80 54.75 42.00 44.40 8,194,490 -1.75(-3.79%)
Mar 09, 2021 39.90 48.00 37.21 46.15 6,338,692 +10.94(+31.07%)
Mar 08, 2021 35.06 41.00 32.38 35.21 6,193,532 +0.54(+1.56%)
Mar 05, 2021 36.00 36.10 28.53 34.67 4,029,900 -1.37(-3.80%)
Mar 04, 2021 40.52 43.15 34.21 36.04 4,581,817 -6.47(-15.22%)
Mar 03, 2021 46.22 47.16 41.01 42.51 2,188,880 -3.19(-6.98%)
Mar 02, 2021 50.03 50.11 45.51 45.70 1,542,750 -4.38(-8.75%)
Mar 01, 2021 49.10 53.80 48.10 50.08 3,450,874 +3.75(+8.09%)
Feb 26, 2021 46.24 48.96 43.10 46.33 3,352,200 +0.59(+1.29%)
Feb 25, 2021 52.51 55.00 44.51 45.74 5,109,866 -8.35(-15.44%)
Feb 24, 2021 50.10 58.00 47.50 54.09 5,508,125 +3.91(+7.79%)
Feb 23, 2021 47.17 51.25 40.50 50.18 6,022,737 -3.05(-5.73%)
Feb 22, 2021 61.71 63.79 52.52 53.23 7,241,697 -6.57(-10.99%)
Feb 19, 2021 64.90 69.95 58.15 59.80 7,963,700 -1.39(-2.27%)
Feb 18, 2021 76.86 76.90 58.50 61.19 16,855,290 -16.54(-21.28%)
Feb 17, 2021 50.05 81.50 46.20 77.73 60,222,980 +31.43(+67.88%)
Feb 16, 2021 123.50 124.09 44.46 46.30 21,276,178 -77.79(-62.69%)
Feb 12, 2021 104.25 129.80 103.80 124.09 2,715,400 +15.64(+14.42%)
Feb 11, 2021 105.85 109.80 97.00 108.45 2,134,874 -1.55(-1.41%)
Feb 10, 2021 90.00 110.00 90.00 110.00 5,399,252 +17.87(+19.40%)
Feb 09, 2021 71.51 92.27 71.45 92.13 4,876,300 +18.19(+24.60%)
Feb 08, 2021 76.52 76.67 69.24 73.94 2,507,179 -2.46(-3.22%)
Feb 05, 2021 78.23 78.23 72.73 76.40 1,949,400 -4.51(-5.57%)
Feb 04, 2021 80.40 84.05 75.58 80.91 1,588,528 -2.09(-2.52%)
Feb 03, 2021 83.67 85.61 81.00 83.00 1,330,386 +1.55(+1.90%)
Feb 02, 2021 87.66 89.50 78.10 81.45 2,199,719 -0.05(-0.06%)
Feb 01, 2021 76.79 81.89 73.00 81.50 3,145,761 +15.14(+22.81%)
Jan 29, 2021 72.05 74.30 64.10 66.36 3,381,400 -6.84(-9.34%)
Jan 28, 2021 78.46 85.60 71.00 73.20 2,702,855 -6.80(-8.50%)
Jan 27, 2021 81.04 88.86 78.00 80.00 3,730,166 -10.00(-11.11%)
Jan 26, 2021 93.63 98.00 85.33 90.00 4,933,234 +0.47(+0.52%)
Jan 25, 2021 87.00 99.98 78.78 89.53 7,993,512 +12.33(+15.97%)
Jan 22, 2021 73.78 78.25 70.12 77.20 5,009,200 +1.81(+2.40%)
Jan 21, 2021 69.52 81.99 68.51 75.39 9,525,682 +1.49(+2.02%)
Jan 20, 2021 60.01 77.31 53.35 73.90 14,387,192 +12.51(+20.38%)
Jan 19, 2021 45.02 61.60 44.61 61.39 8,386,393 +21.39(+53.48%)
Jan 15, 2021 48.67 51.40 39.00 40.00 7,597,600 -4.46(-10.03%)
Jan 14, 2021 39.70 49.86 39.60 44.46 6,103,759 +6.48(+17.06%)
Jan 13, 2021 33.58 38.97 33.01 37.98 4,765,729 +6.58(+20.96%)
Jan 12, 2021 26.98 31.74 26.80 31.40 3,012,905 +5.34(+20.49%)
Jan 11, 2021 24.02 27.00 24.02 26.06 1,769,776 +1.45(+5.89%)
Jan 08, 2021 25.40 25.99 23.40 24.61 1,228,000 -0.39(-1.56%)
Jan 07, 2021 24.50 25.00 23.80 25.00 934,100 +1.28(+5.40%)
Jan 06, 2021 24.12 25.60 23.30 23.72 1,163,798 -1.78(-6.98%)
Jan 05, 2021 21.18 25.50 21.02 25.50 2,282,249 +4.26(+20.06%)
Jan 04, 2021 22.00 22.00 20.21 21.24 1,223,710 +0.13(+0.62%)
Dec 31, 2020 21.11 21.11 21.11 1,380,608 -1.10(-4.95%)
Dec 30, 2020 23.10 23.10 21.50 22.21 1,380,608 +0.11(+0.50%)
Dec 29, 2020 25.21 25.30 20.42 22.10 2,888,498 -1.14(-4.91%)
Dec 28, 2020 26.50 27.40 23.00 23.24 1,998,340 -2.92(-11.16%)
Dec 24, 2020 26.00 26.50 24.80 26.16 1,106,600 +0.70(+2.75%)
Dec 23, 2020 26.95 27.60 24.60 25.46 1,721,604 -1.09(-4.11%)
Dec 22, 2020 27.38 29.12 24.10 26.55 4,848,428 +0.40(+1.53%)
Dec 21, 2020 20.30 25.90 19.81 26.15 3,884,122 +6.35(+32.07%)
Dec 18, 2020 20.20 20.50 19.23 19.80 628,100 -0.41(-2.03%)
Dec 17, 2020 20.35 21.04 19.32 20.21 1,105,468 +0.33(+1.66%)
Dec 16, 2020 18.83 20.09 18.70 19.88 1,179,025 +1.27(+6.82%)
Dec 15, 2020 18.82 18.89 17.69 18.61 765,213 +0.35(+1.92%)
Dec 14, 2020 19.22 19.59 17.62 18.26 968,942 -0.67(-3.54%)
Dec 11, 2020 19.96 20.93 18.10 18.93 1,461,800 -0.85(-4.30%)
Dec 10, 2020 18.82 20.26 18.22 19.78 934,060 -0.10(-0.50%)
Dec 09, 2020 23.16 23.46 19.01 19.88 2,673,597 -2.32(-10.45%)
Dec 08, 2020 22.76 24.38 20.07 22.20 5,064,172 +4.06(+22.38%)
Dec 07, 2020 14.03 18.69 13.89 18.14 2,491,942 +4.69(+34.87%)
Dec 04, 2020 13.30 13.63 12.69 13.45 551,500 +0.15(+1.13%)
Dec 03, 2020 14.16 14.50 13.03 13.30 709,354 +0.06(+0.45%)
Dec 02, 2020 13.00 13.70 11.86 13.24 902,983 -0.38(-2.79%)
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.