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

Organogenesis Holdings Inc (NQ: ORGO )

2.740 -0.110 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.700 2.740 2.630 2.740 604,992 +0.06(+2.24%)
Nov 29, 2022 2.630 2.710 2.630 2.680 489,652 +0.04(+1.52%)
Nov 28, 2022 2.740 2.780 2.620 2.640 551,791 -0.14(-5.04%)
Nov 25, 2022 2.850 2.861 2.760 2.780 169,476 -0.05(-1.77%)
Nov 23, 2022 2.740 2.850 2.690 2.830 539,009 +0.12(+4.43%)
Nov 22, 2022 2.600 2.730 2.550 2.710 584,298 +0.11(+4.23%)
Nov 21, 2022 2.600 2.640 2.550 2.600 419,579 +0.01(+0.39%)
Nov 18, 2022 2.670 2.670 2.560 2.590 879,480 -0.01(-0.38%)
Nov 17, 2022 2.700 2.700 2.580 2.600 491,716 -0.10(-3.70%)
Nov 16, 2022 2.840 2.875 2.700 2.700 562,963 -0.17(-5.92%)
Nov 15, 2022 2.850 3.000 2.850 2.870 446,723 +0.02(+0.70%)
Nov 14, 2022 2.810 2.940 2.810 2.850 708,870 -0.03(-1.04%)
Nov 11, 2022 2.660 2.970 2.635 2.880 1,298,468 +0.25(+9.51%)
Nov 10, 2022 2.580 2.680 2.230 2.630 2,401,488 -0.46(-14.89%)
Nov 09, 2022 3.200 3.250 3.050 3.090 548,296 -0.13(-4.04%)
Nov 08, 2022 3.310 3.320 3.195 3.220 744,271 -0.06(-1.83%)
Nov 07, 2022 3.180 3.290 3.180 3.280 442,288 +0.11(+3.47%)
Nov 04, 2022 3.140 3.180 3.045 3.170 369,125 +0.05(+1.60%)
Nov 03, 2022 3.190 3.215 3.075 3.120 310,940 -0.14(-4.29%)
Nov 02, 2022 3.340 3.395 3.240 3.260 434,708 -0.10(-2.98%)
Nov 01, 2022 3.310 3.400 3.310 3.360 248,966 +0.08(+2.44%)
Oct 31, 2022 3.270 3.310 3.220 3.280 402,059 -0.02(-0.61%)
Oct 28, 2022 3.290 3.340 3.240 3.300 405,866 +0.04(+1.23%)
Oct 27, 2022 3.290 3.335 3.220 3.260 324,742 -0.02(-0.61%)
Oct 26, 2022 3.200 3.340 3.185 3.280 468,557 +0.10(+3.14%)
Oct 25, 2022 3.150 3.230 3.150 3.180 1,011,640 +0.03(+0.95%)
Oct 24, 2022 3.190 3.190 3.095 3.150 273,282 +0.00(+0.00%)
Oct 21, 2022 3.170 3.170 3.040 3.150 541,134 +0.03(+0.96%)
Oct 20, 2022 3.150 3.235 3.110 3.120 386,993 -0.03(-0.95%)
Oct 19, 2022 3.300 3.300 3.090 3.150 632,810 -0.17(-5.12%)
Oct 18, 2022 3.350 3.430 3.280 3.320 453,967 +0.04(+1.22%)
Oct 17, 2022 3.300 3.325 3.210 3.280 439,487 +0.08(+2.50%)
Oct 14, 2022 3.310 3.358 3.170 3.200 573,948 -0.08(-2.44%)
Oct 13, 2022 3.100 3.295 3.070 3.280 443,488 +0.07(+2.18%)
Oct 12, 2022 3.300 3.330 3.190 3.210 474,650 -0.09(-2.73%)
Oct 11, 2022 3.200 3.320 3.105 3.300 531,689 +0.08(+2.48%)
Oct 10, 2022 3.200 3.270 3.110 3.220 524,186 +0.02(+0.63%)
Oct 07, 2022 3.310 3.315 3.150 3.200 472,679 -0.11(-3.32%)
Oct 06, 2022 3.290 3.360 3.270 3.310 316,958 -0.01(-0.30%)
Oct 05, 2022 3.340 3.385 3.270 3.320 300,785 -0.11(-3.21%)
Oct 04, 2022 3.360 3.440 3.320 3.430 514,365 +0.17(+5.21%)
Oct 03, 2022 3.290 3.290 3.205 3.260 376,818 +0.02(+0.62%)
Sep 30, 2022 3.230 3.425 3.230 3.240 677,421 -0.01(-0.31%)
Sep 29, 2022 3.300 3.310 3.220 3.250 570,341 -0.12(-3.56%)
Sep 28, 2022 3.240 3.405 3.245 3.370 487,421 +0.15(+4.66%)
Sep 27, 2022 3.190 3.275 3.140 3.220 608,518 +0.08(+2.55%)
Sep 26, 2022 3.120 3.240 3.120 3.140 1,493,397 +0.00(+0.00%)
Sep 23, 2022 3.140 3.180 3.080 3.140 624,575 -0.05(-1.57%)
Sep 22, 2022 3.210 3.240 3.140 3.190 648,568 -0.07(-2.15%)
Sep 21, 2022 3.280 3.420 3.230 3.260 915,895 -0.01(-0.31%)
Sep 20, 2022 3.380 3.415 3.200 3.270 633,327 -0.16(-4.66%)
Sep 19, 2022 3.370 3.450 3.330 3.430 893,997 +0.05(+1.48%)
Sep 16, 2022 3.520 3.520 3.370 3.380 7,427,909 -0.18(-5.06%)
Sep 15, 2022 3.510 3.640 3.500 3.560 1,075,645 +0.01(+0.28%)
Sep 14, 2022 3.510 3.600 3.440 3.550 1,589,178 +0.08(+2.31%)
Sep 13, 2022 3.690 3.690 3.435 3.470 1,507,981 -0.28(-7.47%)
Sep 12, 2022 3.710 3.750 3.500 3.750 1,141,449 +0.05(+1.35%)
Sep 09, 2022 3.650 3.750 3.590 3.700 1,330,469 +0.10(+2.78%)
Sep 08, 2022 3.510 3.740 3.480 3.600 1,496,357 +0.08(+2.27%)
Sep 07, 2022 3.580 3.660 3.410 3.520 1,899,696 -0.11(-3.03%)
Sep 06, 2022 3.510 3.757 3.510 3.630 1,529,921 +0.14(+4.01%)
Sep 02, 2022 3.670 3.710 3.470 3.490 1,305,634 -0.18(-4.90%)
Sep 01, 2022 3.590 3.690 3.489 3.670 1,205,801 +0.08(+2.23%)
Aug 31, 2022 3.760 3.820 3.560 3.590 1,155,774 -0.17(-4.52%)
Aug 30, 2022 3.800 3.885 3.730 3.760 1,133,751 -0.04(-1.05%)
Aug 29, 2022 3.840 3.920 3.790 3.800 1,123,508 -0.09(-2.31%)
Aug 26, 2022 4.200 4.220 3.870 3.890 973,100 -0.25(-6.04%)
Aug 25, 2022 4.050 4.160 3.995 4.140 742,609 +0.13(+3.24%)
Aug 24, 2022 4.050 4.110 3.980 4.010 847,768 -0.06(-1.47%)
Aug 23, 2022 4.090 4.150 3.960 4.070 856,475 -0.02(-0.49%)
Aug 22, 2022 4.210 4.280 4.045 4.090 833,287 -0.14(-3.31%)
Aug 19, 2022 4.470 4.530 4.220 4.230 851,819 -0.30(-6.62%)
Aug 18, 2022 4.520 4.550 4.320 4.530 1,133,754 +0.09(+2.03%)
Aug 17, 2022 4.810 4.810 4.440 4.440 1,000,332 -0.41(-8.45%)
Aug 16, 2022 4.860 4.930 4.710 4.850 1,167,275 -0.02(-0.41%)
Aug 15, 2022 4.710 4.890 4.660 4.870 1,171,933 +0.15(+3.18%)
Aug 12, 2022 4.800 4.845 4.690 4.720 997,891 -0.06(-1.26%)
Aug 11, 2022 4.900 4.920 4.690 4.780 1,750,119 -0.03(-0.62%)
Aug 10, 2022 5.190 5.330 4.630 4.810 3,256,925 -1.20(-19.97%)
Aug 09, 2022 6.450 6.450 5.820 6.010 1,018,518 -0.42(-6.53%)
Aug 08, 2022 6.190 6.520 6.100 6.430 1,169,056 +0.24(+3.88%)
Aug 05, 2022 5.820 6.195 5.785 6.190 541,023 +0.27(+4.56%)
Aug 04, 2022 5.810 5.930 5.630 5.920 850,894 +0.16(+2.78%)
Aug 03, 2022 5.710 5.890 5.700 5.760 1,603,512 +0.14(+2.49%)
Aug 02, 2022 5.670 5.760 5.590 5.620 435,097 -0.08(-1.40%)
Aug 01, 2022 5.660 5.815 5.620 5.700 475,815 -0.04(-0.70%)
Jul 29, 2022 5.860 5.910 5.660 5.740 445,740 -0.16(-2.71%)
Jul 28, 2022 5.880 5.965 5.730 5.900 476,714 +0.02(+0.34%)
Jul 27, 2022 5.530 5.915 5.420 5.880 666,758 +0.41(+7.50%)
Jul 26, 2022 5.410 5.530 5.230 5.470 589,258 +0.00(+0.00%)
Jul 25, 2022 5.420 5.510 5.360 5.470 468,333 +0.10(+1.86%)
Jul 22, 2022 5.550 5.600 5.300 5.370 663,409 -0.13(-2.36%)
Jul 21, 2022 5.460 5.580 5.400 5.500 372,905 +0.04(+0.73%)
Jul 20, 2022 5.340 5.540 5.320 5.460 817,841 +0.16(+3.02%)
Jul 19, 2022 5.210 5.335 5.120 5.300 1,192,769 +0.20(+3.92%)
Jul 18, 2022 5.320 5.410 5.070 5.100 545,511 -0.17(-3.23%)
Jul 15, 2022 5.300 5.300 5.130 5.270 431,561 +0.10(+1.93%)
Jul 14, 2022 5.290 5.410 5.010 5.170 710,784 -0.24(-4.44%)
Jul 13, 2022 5.080 5.540 5.050 5.410 2,910,313 +0.22(+4.24%)
Jul 12, 2022 5.010 5.245 4.890 5.190 3,424,010 +0.26(+5.27%)
Jul 11, 2022 5.060 5.130 4.895 4.930 879,700 -0.17(-3.33%)
Jul 08, 2022 5.290 5.380 5.060 5.100 950,416 -0.26(-4.85%)
Jul 07, 2022 5.290 5.460 5.220 5.360 1,030,111 +0.12(+2.29%)
Jul 06, 2022 5.260 5.350 5.150 5.240 593,208 -0.05(-0.95%)
Jul 05, 2022 4.910 5.330 4.880 5.290 1,501,823 +0.29(+5.80%)
Jul 01, 2022 4.870 5.015 4.840 5.000 813,895 +0.12(+2.46%)
Jun 30, 2022 4.710 4.980 4.640 4.880 784,135 +0.06(+1.24%)
Jun 29, 2022 4.750 4.850 4.620 4.820 614,337 +0.08(+1.69%)
Jun 28, 2022 4.950 5.005 4.730 4.740 961,565 -0.18(-3.66%)
Jun 27, 2022 5.000 5.080 4.870 4.920 778,324 -0.08(-1.60%)
Jun 24, 2022 5.200 5.320 4.925 5.000 2,738,052 -0.23(-4.40%)
Jun 23, 2022 5.160 5.290 5.150 5.230 1,062,160 +0.07(+1.36%)
Jun 22, 2022 5.190 5.350 5.100 5.160 820,662 -0.09(-1.71%)
Jun 21, 2022 5.250 5.390 5.045 5.250 1,351,839 +0.11(+2.14%)
Jun 17, 2022 5.050 5.330 5.050 5.140 2,847,061 +0.18(+3.63%)
Jun 16, 2022 4.990 5.140 4.890 4.960 874,065 -0.23(-4.43%)
Jun 15, 2022 5.000 5.260 4.975 5.190 875,286 +0.26(+5.27%)
Jun 14, 2022 4.890 4.960 4.735 4.930 1,026,170 +0.02(+0.41%)
Jun 13, 2022 4.850 5.070 4.790 4.910 1,021,938 -0.14(-2.77%)
Jun 10, 2022 5.020 5.150 4.920 5.050 762,505 -0.05(-0.98%)
Jun 09, 2022 5.280 5.310 5.050 5.100 1,018,432 -0.26(-4.85%)
Jun 08, 2022 5.430 5.510 5.340 5.360 592,131 -0.15(-2.72%)
Jun 07, 2022 5.330 5.540 5.330 5.510 772,706 +0.13(+2.42%)
Jun 06, 2022 5.580 5.650 5.300 5.380 762,268 -0.18(-3.24%)
Jun 03, 2022 5.620 5.640 5.440 5.560 838,242 +0.02(+0.36%)
Jun 02, 2022 5.470 5.740 5.410 5.540 1,368,612 +0.04(+0.73%)
Jun 01, 2022 5.750 5.750 5.440 5.500 1,251,642 -0.11(-1.96%)
May 31, 2022 5.890 5.990 5.580 5.610 2,099,827 -0.36(-6.03%)
May 27, 2022 5.620 5.990 5.620 5.970 738,338 +0.36(+6.42%)
May 26, 2022 5.750 5.895 5.520 5.610 846,769 -0.11(-1.92%)
May 25, 2022 5.630 5.750 5.450 5.720 1,022,087 +0.08(+1.42%)
May 24, 2022 5.710 5.780 5.580 5.640 774,274 -0.11(-1.91%)
May 23, 2022 6.050 6.050 5.695 5.750 969,564 -0.23(-3.85%)
May 20, 2022 5.980 6.150 5.730 5.980 714,311 +0.09(+1.53%)
May 19, 2022 5.450 6.110 5.410 5.890 1,371,341 +0.43(+7.88%)
May 18, 2022 5.660 5.778 5.375 5.460 1,235,718 -0.46(-7.77%)
May 17, 2022 5.980 6.100 5.820 5.920 712,267 +0.13(+2.25%)
May 16, 2022 6.060 6.350 5.770 5.790 945,064 -0.38(-6.16%)
May 13, 2022 6.030 6.320 6.010 6.170 1,347,868 +0.23(+3.87%)
May 12, 2022 5.750 6.160 5.520 5.940 1,681,613 +0.06(+1.02%)
May 11, 2022 5.500 6.530 5.500 5.880 2,554,877 +0.35(+6.33%)
May 10, 2022 5.840 5.890 5.300 5.530 1,831,182 -0.09(-1.60%)
May 09, 2022 6.050 6.090 5.620 5.620 2,078,144 -0.59(-9.50%)
May 06, 2022 6.590 6.645 6.170 6.210 1,082,990 -0.51(-7.59%)
May 05, 2022 7.270 7.270 6.530 6.720 1,127,941 -0.65(-8.82%)
May 04, 2022 6.900 7.520 6.750 7.370 1,082,650 +0.47(+6.81%)
May 03, 2022 6.670 6.930 6.580 6.900 625,557 +0.23(+3.45%)
May 02, 2022 6.380 6.680 6.320 6.670 1,086,056 +0.23(+3.57%)
Apr 29, 2022 6.590 6.860 6.410 6.440 431,826 -0.27(-4.02%)
Apr 28, 2022 6.570 6.760 6.230 6.710 734,821 +0.29(+4.52%)
Apr 27, 2022 6.400 6.650 6.380 6.420 609,681 -0.01(-0.16%)
Apr 26, 2022 6.770 6.810 6.400 6.430 798,553 -0.48(-6.95%)
Apr 25, 2022 6.700 6.920 6.630 6.910 540,440 +0.11(+1.62%)
Apr 22, 2022 7.100 7.200 6.770 6.800 519,050 -0.31(-4.36%)
Apr 21, 2022 7.690 7.831 7.030 7.110 843,741 -0.42(-5.58%)
Apr 20, 2022 7.590 7.670 7.350 7.530 371,375 +0.01(+0.13%)
Apr 19, 2022 7.050 7.655 7.050 7.520 561,226 +0.48(+6.82%)
Apr 18, 2022 7.370 7.370 7.010 7.040 611,079 -0.31(-4.22%)
Apr 14, 2022 7.820 7.898 7.300 7.350 1,106,353 -0.47(-6.01%)
Apr 13, 2022 7.700 7.870 7.680 7.820 523,980 +0.17(+2.22%)
Apr 12, 2022 7.840 8.160 7.530 7.650 1,178,875 -0.06(-0.78%)
Apr 11, 2022 7.740 7.870 7.570 7.710 1,886,892 -0.14(-1.78%)
Apr 08, 2022 7.950 8.075 7.710 7.850 875,849 -0.14(-1.75%)
Apr 07, 2022 7.840 8.050 7.610 7.990 1,094,015 +0.12(+1.52%)
Apr 06, 2022 7.930 8.005 7.670 7.870 872,344 -0.10(-1.25%)
Apr 05, 2022 8.110 8.130 7.820 7.970 999,829 -0.18(-2.21%)
Apr 04, 2022 7.900 8.270 7.820 8.150 846,603 +0.26(+3.30%)
Apr 01, 2022 7.620 7.900 7.460 7.890 973,464 +0.27(+3.54%)
Mar 31, 2022 7.630 7.850 7.585 7.620 921,865 -0.05(-0.65%)
Mar 30, 2022 7.800 7.980 7.660 7.670 851,250 -0.16(-2.04%)
Mar 29, 2022 7.400 7.890 7.340 7.830 880,619 +0.53(+7.26%)
Mar 28, 2022 7.190 7.387 7.070 7.300 489,128 +0.06(+0.83%)
Mar 25, 2022 7.370 7.400 7.170 7.240 624,938 -0.10(-1.36%)
Mar 24, 2022 7.310 7.360 7.060 7.340 891,096 +0.09(+1.24%)
Mar 23, 2022 7.570 7.600 7.165 7.250 794,220 -0.41(-5.35%)
Mar 22, 2022 7.540 7.740 7.525 7.660 1,031,886 +0.12(+1.59%)
Mar 21, 2022 7.580 7.780 7.370 7.540 1,518,886 +0.19(+2.59%)
Mar 18, 2022 7.890 7.930 7.330 7.350 5,129,734 -0.56(-7.08%)
Mar 17, 2022 7.800 7.940 7.590 7.910 1,127,317 +0.10(+1.28%)
Mar 16, 2022 7.520 7.820 7.450 7.810 1,128,048 +0.36(+4.83%)
Mar 15, 2022 7.360 7.490 7.190 7.450 1,051,143 +0.14(+1.92%)
Mar 14, 2022 7.590 7.770 7.230 7.310 1,192,162 -0.31(-4.07%)
Mar 11, 2022 8.480 8.480 7.570 7.620 1,312,997 -0.77(-9.18%)
Mar 10, 2022 8.400 8.540 8.220 8.390 733,626 -0.18(-2.10%)
Mar 09, 2022 8.650 8.688 8.150 8.570 1,622,217 +0.09(+1.06%)
Mar 08, 2022 9.000 9.000 8.420 8.480 1,066,529 -0.47(-5.25%)
Mar 07, 2022 8.600 9.200 8.510 8.950 1,040,129 +0.35(+4.07%)
Mar 04, 2022 8.690 9.000 8.500 8.600 1,109,840 -0.21(-2.38%)
Mar 03, 2022 8.868 9.130 8.416 8.810 1,451,819 +0.02(+0.23%)
Mar 02, 2022 8.140 9.270 8.000 8.790 3,847,966 +1.55(+21.41%)
Mar 01, 2022 7.570 7.570 7.170 7.240 1,228,884 -0.20(-2.69%)
Feb 28, 2022 7.260 7.580 7.260 7.440 761,980 +0.13(+1.78%)
Feb 25, 2022 7.250 7.340 7.050 7.310 795,945 +0.13(+1.81%)
Feb 24, 2022 6.370 7.190 6.370 7.180 1,643,988 +0.54(+8.13%)
Feb 23, 2022 6.790 6.890 6.610 6.640 1,170,461 -0.14(-2.06%)
Feb 22, 2022 6.460 7.020 6.380 6.780 1,432,932 +0.31(+4.79%)
Feb 18, 2022 6.470 0 -0.38(-5.55%)
Feb 17, 2022 7.680 7.730 6.765 6.850 1,049,732 -0.93(-11.95%)
Feb 16, 2022 7.970 8.020 7.710 7.780 591,311 -0.25(-3.11%)
Feb 15, 2022 7.570 8.090 7.570 8.030 2,362,561 +0.55(+7.35%)
Feb 14, 2022 7.680 7.830 7.400 7.480 1,896,659 -0.14(-1.84%)
Feb 11, 2022 7.550 7.860 7.470 7.620 618,456 -0.01(-0.13%)
Feb 10, 2022 7.670 8.060 7.470 7.630 1,341,039 -0.32(-4.03%)
Feb 09, 2022 7.770 7.970 7.750 7.950 559,778 +0.28(+3.65%)
Feb 08, 2022 7.420 7.710 7.320 7.670 1,096,773 +0.19(+2.54%)
Feb 07, 2022 7.250 7.560 7.250 7.480 591,834 +0.29(+4.03%)
Feb 04, 2022 7.020 7.270 6.970 7.190 809,568 +0.13(+1.84%)
Feb 03, 2022 7.140 7.350 7.000 7.060 941,249 -0.12(-1.67%)
Feb 02, 2022 7.420 7.490 7.140 7.180 717,345 -0.22(-2.97%)
Feb 01, 2022 7.690 7.690 7.290 7.400 677,920 -0.29(-3.77%)
Jan 31, 2022 7.090 7.760 7.690 801,627 +0.58(+8.16%)
Jan 28, 2022 7.060 7.120 6.690 7.110 711,062 +0.20(+2.89%)
Jan 27, 2022 7.410 7.460 6.830 6.910 712,994 -0.41(-5.60%)
Jan 26, 2022 7.570 7.740 7.240 7.320 942,597 -0.15(-2.01%)
Jan 25, 2022 7.380 7.620 7.140 7.470 829,365 -0.06(-0.80%)
Jan 24, 2022 7.130 7.550 6.870 7.530 1,078,298 +0.22(+3.01%)
Jan 21, 2022 7.530 7.790 7.300 7.310 774,118 -0.32(-4.19%)
Jan 20, 2022 7.830 8.260 7.630 7.630 639,738 -0.09(-1.17%)
Jan 19, 2022 7.730 8.000 7.630 7.720 772,550 +0.05(+0.65%)
Jan 18, 2022 8.200 8.250 7.640 7.670 1,024,299 -0.75(-8.91%)
Jan 14, 2022 8.420 0 +0.20(+2.43%)
Jan 13, 2022 8.440 8.890 8.190 8.220 685,509 -0.16(-1.91%)
Jan 12, 2022 8.770 8.870 8.310 8.380 824,117 -0.38(-4.34%)
Jan 11, 2022 8.390 8.770 8.150 8.760 522,149 +0.43(+5.16%)
Jan 10, 2022 8.350 8.380 8.020 8.330 834,585 +0.11(+1.34%)
Jan 07, 2022 8.540 8.585 8.185 8.220 508,297 -0.23(-2.72%)
Jan 06, 2022 8.400 8.840 8.210 8.450 593,609 +0.05(+0.60%)
Jan 05, 2022 9.115 9.115 8.400 8.400 832,372 -0.49(-5.51%)
Jan 04, 2022 9.630 9.670 8.850 8.890 707,659 -0.68(-7.11%)
Jan 03, 2022 9.310 9.670 9.050 9.570 729,308 +0.33(+3.57%)
Dec 31, 2021 9.320 9.480 9.230 9.240 664,591 -0.06(-0.65%)
Dec 30, 2021 9.190 9.470 9.190 9.300 440,733 +0.11(+1.20%)
Dec 29, 2021 9.260 9.330 9.020 9.190 367,939 -0.08(-0.86%)
Dec 28, 2021 9.820 9.940 9.220 9.270 510,910 -0.49(-5.02%)
Dec 27, 2021 10.12 10.12 9.680 9.760 453,807 -0.44(-4.31%)
Dec 23, 2021 10.10 10.39 9.850 10.20 782,900 +0.17(+1.69%)
Dec 22, 2021 9.600 10.06 9.430 10.03 496,628 +0.42(+4.37%)
Dec 21, 2021 9.110 9.640 9.020 9.610 584,738 +0.59(+6.54%)
Dec 20, 2021 9.250 9.300 8.570 9.020 864,070 -0.47(-4.95%)
Dec 17, 2021 9.200 9.510 8.670 9.490 5,008,695 +0.42(+4.63%)
Dec 16, 2021 9.080 9.595 9.030 9.070 929,468 -0.04(-0.44%)
Dec 15, 2021 9.430 9.450 8.930 9.110 1,790,707 -0.22(-2.36%)
Dec 14, 2021 9.440 9.690 9.100 9.330 883,612 -0.29(-3.01%)
Dec 13, 2021 9.750 10.14 9.560 9.620 988,552 -0.04(-0.41%)
Dec 10, 2021 10.01 10.23 9.590 9.660 368,416 -0.21(-2.13%)
Dec 09, 2021 10.28 10.39 9.850 9.870 569,932 -0.53(-5.10%)
Dec 08, 2021 10.54 10.62 10.10 10.40 485,079 +0.05(+0.48%)
Dec 07, 2021 10.09 10.66 9.980 10.35 1,305,478 +0.53(+5.40%)
Dec 06, 2021 9.580 10.01 9.360 9.820 366,512 +0.28(+2.94%)
Dec 03, 2021 9.620 9.640 9.320 9.540 575,808 -0.08(-0.83%)
Dec 02, 2021 10.30 10.30 9.500 9.620 1,140,279 -0.24(-2.43%)
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.