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

Verifyme Inc (NQ: VRME )

1.420 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 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, 2021 3.210 3.315 3.210 3.290 29,664 +0.03(+0.92%)
Nov 29, 2021 3.370 3.510 3.200 3.260 49,201 -0.11(-3.20%)
Nov 26, 2021 3.400 3.410 3.310 3.368 6,814 -0.02(-0.66%)
Nov 24, 2021 3.400 3.410 3.310 3.390 17,475 +0.01(+0.30%)
Nov 23, 2021 3.470 3.500 3.370 3.380 13,217 -0.09(-2.59%)
Nov 22, 2021 3.530 3.710 3.460 3.470 36,228 -0.09(-2.53%)
Nov 19, 2021 3.650 3.730 3.560 3.560 9,160 -0.06(-1.66%)
Nov 18, 2021 3.980 3.700 3.591 3.620 82,911 -0.36(-9.05%)
Nov 17, 2021 3.910 4.270 3.710 3.980 133,721 +0.08(+2.05%)
Nov 16, 2021 3.850 4.050 3.810 3.900 94,979 +0.05(+1.30%)
Nov 15, 2021 3.840 3.890 3.690 3.850 44,427 +0.16(+4.34%)
Nov 12, 2021 3.720 3.800 3.670 3.690 31,209 -0.11(-2.89%)
Nov 11, 2021 3.580 3.900 3.533 3.800 65,940 +0.07(+1.88%)
Nov 10, 2021 3.810 3.730 783,902 +0.29(+8.27%)
Nov 09, 2021 3.480 3.480 3.373 3.445 18,129 -0.04(-1.01%)
Nov 08, 2021 3.450 3.511 3.380 3.480 16,016 +0.02(+0.58%)
Nov 05, 2021 3.540 3.580 3.390 3.460 17,039 -0.03(-0.86%)
Nov 04, 2021 3.470 3.650 3.365 3.490 140,363 +0.04(+1.16%)
Nov 03, 2021 3.370 3.480 3.370 3.450 9,721 +0.02(+0.58%)
Nov 02, 2021 3.350 3.440 3.330 3.430 21,739 +0.06(+1.78%)
Nov 01, 2021 3.260 3.470 3.050 3.370 72,320 +0.01(+0.30%)
Oct 29, 2021 3.380 3.470 3.360 3.360 4,189 -0.02(-0.59%)
Oct 28, 2021 3.260 3.380 3.250 3.380 14,637 +0.18(+5.62%)
Oct 27, 2021 3.360 3.502 3.160 3.200 65,558 -0.21(-6.16%)
Oct 26, 2021 3.420 3.448 3.410 21,144 -0.04(-1.16%)
Oct 25, 2021 3.480 3.500 3.450 3.450 18,271 -0.04(-1.15%)
Oct 22, 2021 3.600 3.600 3.470 3.490 15,522 -0.13(-3.59%)
Oct 21, 2021 3.610 3.670 3.600 3.620 6,041 +0.02(+0.56%)
Oct 20, 2021 3.710 3.755 3.580 3.600 6,018 +0.02(+0.56%)
Oct 19, 2021 3.700 3.858 3.540 3.580 30,836 -0.20(-5.29%)
Oct 18, 2021 3.880 3.905 3.600 3.780 18,256 -0.05(-1.31%)
Oct 15, 2021 4.030 4.030 3.780 3.830 17,825 -0.04(-1.03%)
Oct 14, 2021 3.830 4.055 3.817 3.870 92,091 +0.03(+0.78%)
Oct 13, 2021 3.700 3.880 3.630 3.840 49,858 +0.14(+3.78%)
Oct 12, 2021 3.740 3.740 3.620 3.700 18,815 -0.04(-0.96%)
Oct 11, 2021 3.450 3.840 3.420 3.736 82,211 +0.26(+7.35%)
Oct 08, 2021 3.470 3.490 3.380 3.480 8,424 +0.03(+0.87%)
Oct 07, 2021 3.400 3.500 3.400 3.450 23,706 +0.06(+1.77%)
Oct 06, 2021 3.430 3.430 3.260 3.390 12,010 +0.00(+0.00%)
Oct 05, 2021 3.230 3.393 3.230 3.390 18,422 +0.06(+1.80%)
Oct 04, 2021 3.250 3.330 3.200 3.330 13,505 +0.09(+2.78%)
Oct 01, 2021 3.350 3.400 3.230 3.240 22,565 -0.16(-4.71%)
Sep 30, 2021 3.320 3.400 3.160 3.400 16,150 +0.05(+1.49%)
Sep 29, 2021 3.350 3.422 3.290 3.350 15,160 -0.05(-1.47%)
Sep 28, 2021 3.150 3.410 3.065 3.400 39,471 +0.21(+6.58%)
Sep 27, 2021 3.200 3.270 3.110 3.190 43,510 +0.01(+0.24%)
Sep 24, 2021 3.230 3.290 3.170 3.182 21,342 -0.03(-0.86%)
Sep 23, 2021 3.260 3.300 3.150 3.210 23,254 -0.08(-2.43%)
Sep 22, 2021 3.210 3.300 3.170 3.290 20,704 +0.10(+3.13%)
Sep 21, 2021 3.280 3.280 3.140 3.190 24,889 -0.04(-1.24%)
Sep 20, 2021 3.440 3.520 3.140 3.230 67,446 -0.21(-6.10%)
Sep 17, 2021 3.100 3.620 3.100 3.440 122,136 +0.29(+9.21%)
Sep 16, 2021 3.300 3.465 3.000 3.150 64,182 -0.22(-6.53%)
Sep 15, 2021 3.250 3.382 3.200 3.370 45,581 +0.10(+2.94%)
Sep 14, 2021 3.460 3.480 3.210 3.274 63,933 -0.17(-4.84%)
Sep 13, 2021 3.600 3.600 3.385 3.440 18,307 -0.16(-4.44%)
Sep 10, 2021 3.450 3.630 3.410 3.600 15,475 +0.15(+4.35%)
Sep 09, 2021 3.550 3.585 3.450 3.450 33,173 -0.10(-2.82%)
Sep 08, 2021 3.690 3.690 3.510 3.550 20,167 -0.19(-5.08%)
Sep 07, 2021 3.840 3.840 3.660 3.740 15,057 -0.11(-2.86%)
Sep 03, 2021 3.920 3.930 3.790 3.850 20,456 -0.08(-2.04%)
Sep 02, 2021 3.980 3.980 3.800 3.930 27,646 +0.06(+1.55%)
Sep 01, 2021 3.780 3.980 3.600 3.870 100,901 +0.27(+7.50%)
Aug 31, 2021 3.590 3.660 3.575 3.600 33,443 +0.03(+0.84%)
Aug 30, 2021 3.790 3.790 3.510 3.570 32,916 -0.04(-1.11%)
Aug 27, 2021 3.810 3.810 3.610 3.610 76,030 -0.12(-3.22%)
Aug 26, 2021 3.750 3.754 3.550 3.730 11,935 +0.00(+0.00%)
Aug 25, 2021 3.760 3.790 3.588 3.730 29,150 +0.23(+6.57%)
Aug 24, 2021 3.500 3.600 3.390 3.500 20,973 -0.01(-0.28%)
Aug 23, 2021 3.390 3.545 3.350 3.510 16,460 +0.07(+2.03%)
Aug 20, 2021 3.380 3.540 3.350 3.440 10,284 +0.08(+2.38%)
Aug 19, 2021 3.310 3.570 3.250 3.360 17,293 -0.05(-1.54%)
Aug 18, 2021 3.270 3.440 3.150 3.413 33,779 +0.22(+6.97%)
Aug 17, 2021 3.510 3.565 3.190 3.190 45,966 -0.32(-9.12%)
Aug 16, 2021 3.630 3.740 3.510 3.510 25,327 -0.19(-5.14%)
Aug 13, 2021 3.810 3.810 3.700 3.700 27,084 -0.07(-1.99%)
Aug 12, 2021 3.920 3.920 3.730 3.775 36,055 -0.12(-2.96%)
Aug 11, 2021 3.990 4.010 3.840 3.890 33,032 -0.11(-2.75%)
Aug 10, 2021 3.970 4.020 3.923 4.000 30,219 +0.03(+0.76%)
Aug 09, 2021 3.910 4.000 3.910 3.970 26,266 +0.02(+0.51%)
Aug 06, 2021 3.900 3.970 3.880 3.950 11,941 +0.00(+0.00%)
Aug 05, 2021 3.870 3.970 3.810 3.950 9,971 +0.08(+2.07%)
Aug 04, 2021 3.940 3.980 3.870 3.870 14,646 -0.08(-2.03%)
Aug 03, 2021 3.880 3.970 3.880 3.950 21,227 -0.02(-0.50%)
Aug 02, 2021 3.870 4.010 3.817 3.970 16,396 +0.10(+2.58%)
Jul 30, 2021 3.810 3.900 3.810 3.870 15,610 +0.01(+0.26%)
Jul 29, 2021 4.000 4.000 3.790 3.860 36,155 -0.14(-3.50%)
Jul 28, 2021 3.940 4.000 3.830 4.000 18,293 +0.11(+2.83%)
Jul 27, 2021 3.930 3.970 3.830 3.890 8,746 -0.02(-0.51%)
Jul 26, 2021 3.820 3.970 3.780 3.910 16,641 +0.05(+1.30%)
Jul 23, 2021 3.950 3.990 3.860 3.860 21,654 -0.10(-2.53%)
Jul 22, 2021 3.960 3.960 3.890 3.960 11,405 -0.01(-0.25%)
Jul 21, 2021 3.930 4.020 3.730 3.970 28,037 +0.08(+2.06%)
Jul 20, 2021 3.660 3.940 3.650 3.890 18,840 +0.24(+6.58%)
Jul 19, 2021 3.500 3.750 3.500 3.650 26,830 +0.06(+1.67%)
Jul 16, 2021 3.650 3.814 3.550 3.590 14,448 -0.02(-0.55%)
Jul 15, 2021 3.770 3.770 3.600 3.610 17,401 -0.19(-5.00%)
Jul 14, 2021 3.940 3.970 3.789 3.800 14,224 -0.08(-2.06%)
Jul 13, 2021 3.890 3.930 3.800 3.880 36,663 -0.02(-0.51%)
Jul 12, 2021 3.860 3.900 3.805 3.900 27,454 +0.09(+2.36%)
Jul 09, 2021 3.570 3.888 3.570 3.810 24,154 +0.18(+4.96%)
Jul 08, 2021 3.740 3.814 3.600 3.630 78,214 -0.23(-5.96%)
Jul 07, 2021 3.990 4.100 3.780 3.860 29,322 -0.11(-2.77%)
Jul 06, 2021 3.960 4.060 3.920 3.970 22,646 -0.03(-0.75%)
Jul 02, 2021 4.170 4.225 3.950 4.000 68,698 -0.16(-3.85%)
Jul 01, 2021 4.220 4.361 4.150 4.160 65,604 -0.06(-1.42%)
Jun 30, 2021 4.230 4.250 4.070 4.220 41,746 -0.01(-0.24%)
Jun 29, 2021 4.120 4.300 3.950 4.230 42,681 +0.14(+3.42%)
Jun 28, 2021 4.400 4.447 3.961 4.090 90,453 -0.27(-6.19%)
Jun 25, 2021 4.190 4.600 4.177 4.360 207,445 +0.21(+5.06%)
Jun 24, 2021 3.950 4.150 3.950 4.150 70,905 +0.18(+4.53%)
Jun 23, 2021 3.890 4.000 3.830 3.970 90,699 +0.08(+2.06%)
Jun 22, 2021 3.880 3.900 3.830 3.890 40,751 +0.01(+0.26%)
Jun 21, 2021 3.890 3.900 3.820 3.880 34,223 -0.04(-1.02%)
Jun 18, 2021 3.860 3.920 3.850 3.920 39,582 +0.06(+1.55%)
Jun 17, 2021 3.800 3.890 3.720 3.860 63,283 +0.07(+1.85%)
Jun 16, 2021 3.670 3.800 3.625 3.790 32,671 +0.16(+4.41%)
Jun 15, 2021 3.780 3.780 3.610 3.630 36,788 -0.16(-4.22%)
Jun 14, 2021 3.780 3.810 3.700 3.790 56,002 -0.01(-0.26%)
Jun 11, 2021 3.510 3.840 3.510 3.800 73,468 +0.29(+8.26%)
Jun 10, 2021 3.790 3.895 3.510 3.510 91,140 -0.28(-7.39%)
Jun 09, 2021 4.020 4.020 3.680 3.790 107,824 +0.05(+1.34%)
Jun 08, 2021 3.480 4.200 3.450 3.740 911,976 +0.26(+7.47%)
Jun 07, 2021 3.450 3.490 3.444 3.480 11,687 +0.05(+1.46%)
Jun 04, 2021 3.440 3.490 3.360 3.430 40,057 +0.00(+0.00%)
Jun 03, 2021 3.380 3.600 3.200 3.430 102,336 -0.01(-0.29%)
Jun 02, 2021 3.520 3.820 3.358 3.440 162,252 -0.06(-1.71%)
Jun 01, 2021 3.530 3.570 3.451 3.500 24,246 +0.03(+0.86%)
May 28, 2021 3.420 3.600 3.420 3.470 28,788 +0.04(+1.17%)
May 27, 2021 3.450 3.570 3.400 3.430 95,619 +0.03(+0.88%)
May 26, 2021 3.400 3.460 3.379 3.400 57,749 -0.02(-0.58%)
May 25, 2021 3.380 3.540 3.310 3.420 67,892 +0.04(+1.18%)
May 24, 2021 3.400 3.430 3.320 3.380 33,573 +0.01(+0.30%)
May 21, 2021 3.420 3.450 3.280 3.370 38,124 +0.05(+1.51%)
May 20, 2021 3.280 3.420 3.190 3.320 87,824 +0.10(+3.11%)
May 19, 2021 3.180 3.346 3.170 3.220 60,557 +0.00(+0.00%)
May 18, 2021 3.210 3.370 3.200 3.220 49,062 -0.02(-0.62%)
May 17, 2021 3.250 3.420 3.200 3.240 29,533 -0.04(-1.22%)
May 14, 2021 3.280 3.450 3.110 3.280 188,631 +0.01(+0.31%)
May 13, 2021 3.570 3.620 3.266 3.270 181,904 -0.09(-2.68%)
May 12, 2021 3.910 4.250 3.360 3.360 810,165 -0.63(-15.79%)
May 11, 2021 3.910 4.190 3.710 3.990 560,163 +0.13(+3.37%)
May 10, 2021 4.070 4.180 3.860 3.860 58,911 -0.23(-5.62%)
May 07, 2021 4.060 4.200 4.020 4.090 41,987 +0.05(+1.24%)
May 06, 2021 3.980 4.410 3.930 4.040 456,596 +0.06(+1.51%)
May 05, 2021 4.050 4.070 3.810 3.980 65,926 -0.05(-1.24%)
May 04, 2021 3.950 4.060 3.910 4.030 23,373 +0.02(+0.50%)
May 03, 2021 4.170 4.170 4.010 4.010 27,629 -0.16(-3.84%)
Apr 30, 2021 4.210 4.330 4.150 4.170 13,900 -0.10(-2.34%)
Apr 29, 2021 4.370 4.370 4.210 4.270 55,854 -0.10(-2.29%)
Apr 28, 2021 4.180 4.400 4.180 4.370 85,729 +0.15(+3.55%)
Apr 27, 2021 4.160 4.230 4.120 4.220 40,146 +0.02(+0.48%)
Apr 26, 2021 4.140 4.200 4.060 4.200 34,217 +0.06(+1.45%)
Apr 23, 2021 4.220 4.250 4.070 4.140 33,300 -0.03(-0.72%)
Apr 22, 2021 4.150 4.330 4.060 4.170 25,810 +0.00(+0.00%)
Apr 21, 2021 4.040 4.250 4.000 4.170 49,831 +0.14(+3.47%)
Apr 20, 2021 3.960 4.130 3.950 4.030 69,386 +0.03(+0.75%)
Apr 19, 2021 4.150 4.150 3.900 4.000 43,840 -0.20(-4.76%)
Apr 16, 2021 4.220 4.280 4.030 4.200 85,700 -0.02(-0.47%)
Apr 15, 2021 4.320 4.420 4.200 4.220 123,472 -0.04(-0.94%)
Apr 14, 2021 4.360 4.447 4.220 4.260 118,081 -0.14(-3.18%)
Apr 13, 2021 4.360 4.430 4.310 4.400 71,491 +0.04(+0.92%)
Apr 12, 2021 4.370 4.390 4.200 4.360 82,404 -0.02(-0.46%)
Apr 09, 2021 4.370 4.580 4.250 4.380 70,400 +0.02(+0.46%)
Apr 08, 2021 4.440 4.440 4.310 4.360 36,292 -0.03(-0.68%)
Apr 07, 2021 4.400 4.420 4.270 4.390 49,080 +0.01(+0.23%)
Apr 06, 2021 4.370 4.440 4.243 4.380 35,879 +0.00(+0.00%)
Apr 05, 2021 4.430 4.490 4.330 4.380 67,226 +0.02(+0.46%)
Apr 01, 2021 4.260 4.490 4.050 4.360 163,300 +0.24(+5.83%)
Mar 31, 2021 4.080 4.290 4.060 4.120 57,193 +0.08(+1.98%)
Mar 30, 2021 3.950 4.350 3.820 4.040 305,798 +0.16(+4.12%)
Mar 29, 2021 4.010 4.600 3.650 3.880 400,888 -0.22(-5.37%)
Mar 26, 2021 4.478 4.478 4.011 4.100 56,900 -0.14(-3.30%)
Mar 25, 2021 4.140 4.290 4.000 4.240 139,682 +0.09(+2.17%)
Mar 24, 2021 4.310 4.370 4.120 4.150 131,006 -0.13(-3.04%)
Mar 23, 2021 4.600 4.650 4.230 4.280 163,074 -0.35(-7.56%)
Mar 22, 2021 4.690 4.850 4.550 4.630 169,325 +0.04(+0.87%)
Mar 19, 2021 4.910 4.942 4.590 4.590 193,600 -0.36(-7.27%)
Mar 18, 2021 4.840 5.280 4.710 4.950 682,203 +0.12(+2.48%)
Mar 17, 2021 4.670 4.950 4.620 4.830 276,618 +0.09(+1.90%)
Mar 16, 2021 4.410 4.850 4.390 4.740 686,410 +0.39(+8.97%)
Mar 15, 2021 4.300 4.430 4.230 4.350 106,445 +0.15(+3.57%)
Mar 12, 2021 4.250 4.360 4.110 4.200 76,300 +0.04(+0.96%)
Mar 11, 2021 4.110 4.290 4.000 4.160 91,283 +0.13(+3.23%)
Mar 10, 2021 4.070 4.160 3.890 4.030 90,184 +0.02(+0.50%)
Mar 09, 2021 4.120 4.390 3.830 4.010 238,448 +0.20(+5.25%)
Mar 08, 2021 3.850 4.012 3.765 3.810 64,999 -0.08(-2.14%)
Mar 05, 2021 3.950 4.210 3.700 3.893 146,800 +0.00(+0.08%)
Mar 04, 2021 4.310 4.350 3.750 3.890 184,348 -0.41(-9.53%)
Mar 03, 2021 4.410 4.590 4.260 4.300 115,475 -0.10(-2.27%)
Mar 02, 2021 4.750 4.750 4.330 4.400 179,106 -0.24(-5.17%)
Mar 01, 2021 4.600 4.910 4.390 4.640 278,615 +0.22(+4.98%)
Feb 26, 2021 4.440 4.770 4.315 4.420 382,000 +0.07(+1.61%)
Feb 25, 2021 4.780 5.120 4.350 4.350 657,436 -0.33(-7.05%)
Feb 24, 2021 4.380 4.800 4.350 4.680 91,349 +0.28(+6.36%)
Feb 23, 2021 4.700 4.750 4.120 4.400 377,751 -0.27(-5.78%)
Feb 22, 2021 4.700 4.980 4.570 4.670 235,231 -0.03(-0.64%)
Feb 19, 2021 4.480 4.850 4.340 4.700 409,100 +0.35(+8.05%)
Feb 18, 2021 4.700 4.970 4.310 4.350 720,210 -0.31(-6.65%)
Feb 17, 2021 4.930 5.000 4.650 4.660 1,109,863 -0.26(-5.28%)
Feb 16, 2021 5.100 5.160 4.830 4.920 850,218 +0.02(+0.41%)
Feb 12, 2021 4.910 5.001 4.800 4.900 318,500 -0.10(-2.00%)
Feb 11, 2021 5.250 5.270 4.800 5.000 426,308 -0.26(-4.94%)
Feb 10, 2021 5.400 5.500 4.600 5.260 2,223,296 -0.96(-15.43%)
Feb 09, 2021 5.650 6.400 5.420 6.220 921,970 +0.58(+10.28%)
Feb 08, 2021 4.730 5.910 4.730 5.640 443,960 +0.78(+16.05%)
Feb 05, 2021 4.850 5.020 4.710 4.860 79,300 +0.13(+2.75%)
Feb 04, 2021 4.950 5.180 4.420 4.730 238,679 -0.20(-4.15%)
Feb 03, 2021 5.040 5.430 4.550 4.935 481,277 -0.14(-2.66%)
Feb 02, 2021 4.320 5.070 4.113 5.070 214,474 +0.87(+20.71%)
Feb 01, 2021 4.450 4.450 4.100 4.200 169,272 -0.16(-3.67%)
Jan 29, 2021 4.590 4.610 4.290 4.360 116,100 -0.26(-5.63%)
Jan 28, 2021 4.710 4.790 4.510 4.620 81,893 -0.01(-0.22%)
Jan 27, 2021 5.000 5.480 4.460 4.630 632,848 -0.32(-6.46%)
Jan 26, 2021 5.060 5.500 4.850 4.950 674,818 +0.10(+2.06%)
Jan 25, 2021 4.940 5.140 4.440 4.850 430,480 -0.02(-0.41%)
Jan 22, 2021 4.310 4.950 4.310 4.870 183,200 +0.58(+13.52%)
Jan 21, 2021 4.320 4.380 4.130 4.290 102,785 +0.04(+0.94%)
Jan 20, 2021 4.310 4.400 4.100 4.250 78,239 -0.06(-1.39%)
Jan 19, 2021 4.370 4.510 4.170 4.310 78,192 -0.03(-0.69%)
Jan 15, 2021 4.550 4.950 4.010 4.340 638,700 -0.14(-3.13%)
Jan 14, 2021 4.250 4.850 4.000 4.480 729,481 +0.31(+7.43%)
Jan 13, 2021 3.550 4.170 3.550 4.170 198,270 +0.67(+19.14%)
Jan 12, 2021 3.490 3.680 3.472 3.500 48,794 +0.03(+0.86%)
Jan 11, 2021 3.390 3.740 3.300 3.470 147,998 +0.08(+2.36%)
Jan 08, 2021 3.470 3.510 3.390 3.390 39,600 -0.07(-2.02%)
Jan 07, 2021 3.310 3.573 3.310 3.460 75,438 +0.18(+5.49%)
Jan 06, 2021 3.610 3.750 3.250 3.280 112,831 -0.41(-11.11%)
Jan 05, 2021 3.710 3.730 3.527 3.690 23,600 -0.02(-0.54%)
Jan 04, 2021 3.600 3.730 3.350 3.710 53,087 +0.11(+3.06%)
Dec 31, 2020 3.600 3.600 3.600 85,561 -0.11(-2.96%)
Dec 30, 2020 3.910 3.985 3.540 3.710 85,561 -0.25(-6.31%)
Dec 29, 2020 4.140 4.530 3.910 3.960 223,150 -0.04(-1.00%)
Dec 28, 2020 3.970 4.120 3.850 4.000 180,044 +0.27(+7.24%)
Dec 24, 2020 3.700 3.750 3.497 3.730 40,600 +0.03(+0.81%)
Dec 23, 2020 3.610 3.950 3.330 3.700 263,165 +0.26(+7.56%)
Dec 22, 2020 3.420 3.590 3.290 3.440 68,589 +0.05(+1.47%)
Dec 21, 2020 3.440 3.480 3.287 3.390 66,147 -0.01(-0.29%)
Dec 18, 2020 3.420 3.479 3.395 3.400 15,100 +0.00(+0.00%)
Dec 17, 2020 3.360 3.500 3.250 3.400 69,675 -0.02(-0.58%)
Dec 16, 2020 3.490 3.500 3.340 3.420 50,365 -0.07(-2.01%)
Dec 15, 2020 3.550 3.850 3.380 3.490 198,468 +0.04(+1.16%)
Dec 14, 2020 3.340 3.550 3.335 3.450 44,362 +0.13(+3.92%)
Dec 11, 2020 3.270 3.339 3.232 3.320 11,600 +0.09(+2.79%)
Dec 10, 2020 3.250 3.380 3.230 3.230 16,754 -0.10(-3.00%)
Dec 09, 2020 3.270 3.380 3.260 3.330 27,053 -0.01(-0.30%)
Dec 08, 2020 3.310 3.390 3.291 3.340 26,036 -0.03(-0.89%)
Dec 07, 2020 3.350 3.480 3.270 3.370 54,318 -0.04(-1.17%)
Dec 04, 2020 3.310 3.450 3.250 3.410 73,100 +0.11(+3.33%)
Dec 03, 2020 3.331 3.400 3.266 3.300 10,636 +0.04(+1.23%)
Dec 02, 2020 3.340 3.406 3.250 3.260 32,315 -0.10(-2.98%)
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.