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

Gossamer Bio Inc (NQ: GOSS )

0.6199 -0.0169 (-2.65%)
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, 2020 9.040 9.100 8.670 8.840 682,957 -0.14(-1.56%)
Nov 27, 2020 9.000 9.050 8.820 8.980 239,000 +0.04(+0.45%)
Nov 25, 2020 8.920 9.100 8.810 8.940 417,300 +0.08(+0.90%)
Nov 24, 2020 8.930 8.980 8.730 8.860 546,800 +0.06(+0.68%)
Nov 23, 2020 9.100 9.170 8.780 8.800 376,178 -0.21(-2.33%)
Nov 20, 2020 8.850 9.070 8.680 9.010 374,300 +0.08(+0.90%)
Nov 19, 2020 8.820 9.000 8.750 8.930 339,340 +0.10(+1.13%)
Nov 18, 2020 9.120 9.290 8.830 8.830 379,862 -0.27(-2.97%)
Nov 17, 2020 9.140 9.200 8.720 9.100 498,660 -0.07(-0.76%)
Nov 16, 2020 9.280 9.570 9.000 9.170 658,071 +0.02(+0.22%)
Nov 13, 2020 8.870 9.240 8.790 9.150 272,700 +0.34(+3.86%)
Nov 12, 2020 9.310 9.310 8.790 8.810 440,103 -0.38(-4.13%)
Nov 11, 2020 9.100 9.590 8.890 9.190 630,369 -0.07(-0.76%)
Nov 10, 2020 9.480 9.480 8.910 9.260 597,511 -0.01(-0.11%)
Nov 09, 2020 8.930 9.490 8.890 9.270 635,309 +0.64(+7.42%)
Nov 06, 2020 8.910 9.015 8.610 8.630 468,700 -0.31(-3.47%)
Nov 05, 2020 9.020 9.118 8.640 8.940 443,545 +0.13(+1.48%)
Nov 04, 2020 8.600 9.000 8.542 8.810 590,707 +0.22(+2.56%)
Nov 03, 2020 8.560 8.707 8.360 8.590 537,914 +0.11(+1.30%)
Nov 02, 2020 8.430 8.570 8.220 8.480 538,162 +0.18(+2.17%)
Oct 30, 2020 8.490 8.500 7.920 8.300 1,020,600 -0.30(-3.49%)
Oct 29, 2020 8.930 9.000 8.560 8.600 606,075 -0.33(-3.70%)
Oct 28, 2020 9.300 9.310 8.820 8.930 656,761 -0.60(-6.30%)
Oct 27, 2020 9.380 9.640 9.300 9.530 390,569 +0.12(+1.28%)
Oct 26, 2020 9.550 9.740 9.350 9.410 444,266 -0.17(-1.77%)
Oct 23, 2020 9.430 9.790 9.430 9.580 457,500 -0.07(-0.73%)
Oct 22, 2020 9.240 9.680 9.210 9.650 1,144,212 +0.45(+4.89%)
Oct 21, 2020 9.280 9.570 9.045 9.200 1,491,698 -0.10(-1.08%)
Oct 20, 2020 9.650 9.650 9.090 9.300 1,190,076 -0.36(-3.73%)
Oct 19, 2020 9.800 10.14 9.660 9.660 1,540,552 -0.02(-0.21%)
Oct 16, 2020 9.500 9.860 9.410 9.680 1,296,500 +0.19(+2.00%)
Oct 15, 2020 9.790 10.09 9.150 9.490 1,399,628 +0.17(+1.82%)
Oct 14, 2020 10.31 10.55 9.250 9.320 3,998,137 -0.77(-7.63%)
Oct 13, 2020 9.440 10.74 8.220 10.09 10,499,340 -3.50(-25.75%)
Oct 12, 2020 13.21 13.65 12.89 13.59 436,598 +0.39(+2.95%)
Oct 09, 2020 13.11 13.35 12.96 13.20 207,000 +0.15(+1.15%)
Oct 08, 2020 13.30 13.43 12.78 13.05 260,880 -0.11(-0.84%)
Oct 07, 2020 12.56 13.25 12.42 13.16 505,659 +0.79(+6.39%)
Oct 06, 2020 12.16 12.78 12.16 12.37 305,645 +0.30(+2.49%)
Oct 05, 2020 11.47 12.21 11.40 12.07 503,601 +0.72(+6.34%)
Oct 02, 2020 11.64 11.94 11.32 11.35 306,800 -0.60(-5.02%)
Oct 01, 2020 12.54 12.89 11.82 11.95 341,590 -0.46(-3.71%)
Sep 30, 2020 12.82 13.10 12.30 12.41 393,938 -0.42(-3.27%)
Sep 29, 2020 12.36 13.13 12.24 12.83 675,402 +0.44(+3.55%)
Sep 28, 2020 12.35 12.62 12.20 12.39 1,134,641 +0.33(+2.74%)
Sep 25, 2020 11.52 12.21 11.45 12.06 733,000 +0.50(+4.33%)
Sep 24, 2020 11.41 11.84 11.16 11.56 330,546 +0.26(+2.30%)
Sep 23, 2020 12.45 12.53 11.22 11.30 702,496 -1.16(-9.31%)
Sep 22, 2020 12.61 12.70 12.23 12.46 352,226 -0.04(-0.32%)
Sep 21, 2020 12.87 12.90 12.41 12.50 435,255 -0.61(-4.65%)
Sep 18, 2020 12.91 13.23 12.78 13.11 1,219,300 +0.37(+2.90%)
Sep 17, 2020 13.00 13.02 12.63 12.74 215,455 -0.27(-2.08%)
Sep 16, 2020 13.02 13.34 12.89 13.01 284,570 +0.00(+0.00%)
Sep 15, 2020 14.26 14.47 12.87 13.01 789,854 -1.08(-7.67%)
Sep 14, 2020 13.37 14.32 13.36 14.09 405,170 +0.98(+7.48%)
Sep 11, 2020 13.55 13.59 13.02 13.11 214,500 -0.34(-2.53%)
Sep 10, 2020 13.74 14.09 13.44 13.45 212,680 -0.26(-1.90%)
Sep 09, 2020 13.21 13.92 13.17 13.71 254,676 +0.54(+4.10%)
Sep 08, 2020 12.79 13.51 12.55 13.17 287,074 +0.30(+2.33%)
Sep 04, 2020 13.08 13.13 12.27 12.87 348,100 -0.19(-1.45%)
Sep 03, 2020 13.34 13.48 13.00 13.06 376,048 -0.28(-2.10%)
Sep 02, 2020 13.57 13.70 13.16 13.34 251,602 -0.34(-2.49%)
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.