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 )

2.715 -0.055 (-1.99%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 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 9.760 10.19 9.700 10.06 672,832 +0.30(+3.07%)
Nov 29, 2021 10.02 10.06 9.700 9.760 603,003 -0.19(-1.91%)
Nov 26, 2021 10.15 10.18 9.670 9.950 598,158 -0.52(-4.97%)
Nov 24, 2021 10.24 10.59 10.05 10.47 518,465 +0.06(+0.58%)
Nov 23, 2021 10.44 10.65 9.965 10.41 1,339,358 +0.24(+2.35%)
Nov 22, 2021 10.10 10.37 9.940 10.17 837,976 +0.25(+2.52%)
Nov 19, 2021 10.05 10.05 9.640 9.920 824,894 +0.05(+0.51%)
Nov 18, 2021 10.58 10.59 9.690 9.870 840,890 -0.67(-6.36%)
Nov 17, 2021 10.93 10.96 10.45 10.54 804,802 -0.45(-4.09%)
Nov 16, 2021 10.79 11.03 10.52 10.99 772,402 +0.19(+1.76%)
Nov 15, 2021 11.31 11.31 10.73 10.80 718,139 -0.37(-3.31%)
Nov 12, 2021 11.04 11.37 10.95 11.17 476,422 +0.13(+1.18%)
Nov 11, 2021 11.18 11.43 10.91 11.04 562,165 +0.03(+0.27%)
Nov 10, 2021 10.68 11.01 1,573,467 -0.39(-3.42%)
Nov 09, 2021 11.65 12.30 11.32 11.40 2,447,132 -0.36(-3.06%)
Nov 08, 2021 11.35 11.85 11.09 11.76 1,098,470 +0.50(+4.44%)
Nov 05, 2021 11.49 11.56 11.11 11.26 1,359,620 -0.18(-1.57%)
Nov 04, 2021 11.30 11.48 11.24 11.44 619,094 +0.06(+0.53%)
Nov 03, 2021 10.90 11.43 10.90 11.38 814,802 +0.39(+3.55%)
Nov 02, 2021 11.26 11.48 10.87 10.99 505,886 -0.21(-1.87%)
Nov 01, 2021 11.08 11.40 10.98 11.20 807,915 +0.22(+2.00%)
Oct 29, 2021 10.86 11.06 10.75 10.98 523,722 +0.07(+0.64%)
Oct 28, 2021 10.84 11.01 10.62 10.91 557,792 +0.25(+2.35%)
Oct 27, 2021 10.80 10.99 10.64 10.66 462,535 -0.24(-2.20%)
Oct 26, 2021 10.95 10.90 510,885 -0.06(-0.55%)
Oct 25, 2021 10.64 11.12 10.40 10.96 948,345 +0.36(+3.40%)
Oct 22, 2021 10.85 10.94 10.41 10.60 1,070,120 -0.22(-2.03%)
Oct 21, 2021 11.14 11.26 10.79 10.82 672,050 -0.29(-2.61%)
Oct 20, 2021 11.11 11.20 10.93 11.11 534,643 +0.02(+0.18%)
Oct 19, 2021 11.08 11.29 10.92 11.09 609,279 +0.20(+1.84%)
Oct 18, 2021 10.85 11.07 10.64 10.89 592,605 -0.06(-0.55%)
Oct 15, 2021 11.34 11.39 10.81 10.95 820,911 -0.20(-1.79%)
Oct 14, 2021 11.33 11.56 10.84 11.15 999,082 -0.20(-1.76%)
Oct 13, 2021 10.18 11.75 10.10 11.35 3,344,078 +1.00(+9.66%)
Oct 12, 2021 11.90 11.90 9.575 10.35 6,604,007 -1.70(-14.11%)
Oct 11, 2021 12.47 12.70 12.02 12.05 733,855 -0.48(-3.83%)
Oct 08, 2021 12.53 13.26 12.46 12.53 1,536,966 +0.02(+0.16%)
Oct 07, 2021 12.96 13.04 12.09 12.51 2,373,796 -0.54(-4.14%)
Oct 06, 2021 13.37 13.61 12.94 13.05 1,844,135 -0.38(-2.83%)
Oct 05, 2021 13.24 13.49 13.00 13.43 1,551,505 +0.37(+2.83%)
Oct 04, 2021 13.45 13.49 12.89 13.06 1,109,675 -0.44(-3.26%)
Oct 01, 2021 14.33 14.34 13.42 13.50 1,005,099 -0.74(-5.20%)
Sep 30, 2021 14.75 14.88 14.19 14.24 601,897 -0.50(-3.39%)
Sep 29, 2021 15.03 15.12 14.61 14.74 439,720 -0.13(-0.87%)
Sep 28, 2021 15.26 15.26 14.76 14.87 525,952 -0.59(-3.82%)
Sep 27, 2021 15.32 15.66 15.10 15.46 821,805 +0.04(+0.26%)
Sep 24, 2021 15.55 15.69 15.10 15.42 730,825 -0.19(-1.22%)
Sep 23, 2021 16.09 16.42 15.32 15.61 1,387,659 -0.47(-2.92%)
Sep 22, 2021 17.00 17.00 16.06 16.08 1,509,867 -0.58(-3.48%)
Sep 21, 2021 15.97 16.87 15.96 16.66 1,075,930 +0.91(+5.78%)
Sep 20, 2021 16.14 16.50 15.48 15.75 953,481 -0.91(-5.46%)
Sep 17, 2021 15.83 17.09 15.60 16.66 4,006,924 +0.92(+5.84%)
Sep 16, 2021 15.56 15.85 15.15 15.74 956,640 +0.25(+1.61%)
Sep 15, 2021 14.66 15.54 14.40 15.49 1,139,085 +0.92(+6.31%)
Sep 14, 2021 15.43 15.78 14.51 14.57 1,372,564 -0.81(-5.27%)
Sep 13, 2021 16.74 16.77 14.44 15.38 2,724,767 -1.35(-8.07%)
Sep 10, 2021 16.51 17.39 16.31 16.73 943,894 +0.30(+1.83%)
Sep 09, 2021 16.17 16.89 16.18 16.43 932,351 +0.51(+3.20%)
Sep 08, 2021 15.38 16.44 15.13 15.92 1,639,813 +0.59(+3.85%)
Sep 07, 2021 16.54 16.69 15.13 15.33 846,166 -1.32(-7.93%)
Sep 03, 2021 16.59 16.89 16.23 16.65 547,015 -0.09(-0.54%)
Sep 02, 2021 17.25 17.32 16.59 16.74 660,717 -0.26(-1.53%)
Sep 01, 2021 17.38 17.50 16.85 17.00 1,026,317 -0.06(-0.35%)
Aug 31, 2021 16.38 17.36 16.34 17.06 962,647 +0.78(+4.79%)
Aug 30, 2021 16.07 16.31 15.77 16.28 449,653 +0.34(+2.13%)
Aug 27, 2021 15.48 16.05 15.48 15.94 589,632 +0.49(+3.17%)
Aug 26, 2021 15.58 15.67 15.12 15.45 539,526 -0.18(-1.15%)
Aug 25, 2021 15.34 15.68 15.18 15.63 533,857 +0.20(+1.30%)
Aug 24, 2021 15.36 15.53 15.16 15.43 422,755 +0.05(+0.33%)
Aug 23, 2021 15.21 15.64 15.09 15.38 696,416 +0.35(+2.33%)
Aug 20, 2021 14.32 15.19 14.23 15.03 651,270 +1.07(+7.66%)
Aug 19, 2021 13.86 14.40 13.68 13.96 467,394 -0.04(-0.29%)
Aug 18, 2021 14.18 14.25 13.75 14.00 497,610 +0.29(+2.12%)
Aug 17, 2021 14.22 14.38 13.25 13.71 759,229 -0.73(-5.06%)
Aug 16, 2021 15.08 15.08 14.35 14.44 644,678 -0.65(-4.31%)
Aug 13, 2021 15.87 15.99 15.05 15.09 609,174 -0.78(-4.91%)
Aug 12, 2021 15.41 15.89 15.00 15.87 410,685 +0.35(+2.26%)
Aug 11, 2021 15.16 15.89 14.72 15.52 785,501 +0.52(+3.47%)
Aug 10, 2021 16.79 17.00 14.86 15.00 1,414,042 +0.18(+1.21%)
Aug 09, 2021 14.88 15.15 14.40 14.82 483,812 +0.10(+0.68%)
Aug 06, 2021 15.16 15.21 14.40 14.72 597,351 -0.36(-2.39%)
Aug 05, 2021 14.46 15.39 14.46 15.08 524,264 +0.62(+4.29%)
Aug 04, 2021 14.66 15.36 14.39 14.46 575,844 -0.35(-2.36%)
Aug 03, 2021 14.71 14.82 14.31 14.81 445,834 +0.11(+0.75%)
Aug 02, 2021 15.36 15.51 14.59 14.70 546,742 -0.64(-4.17%)
Jul 30, 2021 15.29 15.61 15.22 15.34 560,557 -0.07(-0.45%)
Jul 29, 2021 15.39 15.64 15.23 15.41 515,063 +0.09(+0.59%)
Jul 28, 2021 14.95 15.44 14.95 15.32 1,568,895 +0.38(+2.54%)
Jul 27, 2021 14.77 15.14 14.63 14.94 1,909,086 -0.02(-0.13%)
Jul 26, 2021 15.07 15.20 14.70 14.96 789,316 -0.05(-0.33%)
Jul 23, 2021 15.00 15.15 14.71 15.01 305,005 +0.11(+0.74%)
Jul 22, 2021 15.36 15.61 14.79 14.90 457,279 -0.45(-2.93%)
Jul 21, 2021 14.91 15.45 14.73 15.35 551,618 +0.42(+2.81%)
Jul 20, 2021 14.02 15.10 13.95 14.93 789,834 +0.96(+6.87%)
Jul 19, 2021 14.00 14.42 13.54 13.97 704,816 -0.48(-3.32%)
Jul 16, 2021 16.20 16.20 14.25 14.45 688,589 -1.32(-8.37%)
Jul 15, 2021 15.89 16.00 15.47 15.77 489,458 -0.11(-0.69%)
Jul 14, 2021 16.25 16.33 15.80 15.88 761,883 -0.37(-2.28%)
Jul 13, 2021 16.73 16.74 16.17 16.25 458,830 -0.59(-3.50%)
Jul 12, 2021 16.57 17.00 16.47 16.84 513,898 +0.37(+2.25%)
Jul 09, 2021 16.71 16.80 16.29 16.47 553,038 -0.06(-0.36%)
Jul 08, 2021 16.34 16.89 16.14 16.53 543,212 -0.29(-1.72%)
Jul 07, 2021 16.92 17.12 16.43 16.82 750,764 -0.07(-0.41%)
Jul 06, 2021 16.75 17.24 16.56 16.89 1,256,870 +0.10(+0.60%)
Jul 02, 2021 17.12 17.31 16.54 16.79 508,118 -0.39(-2.27%)
Jul 01, 2021 16.58 17.23 16.50 17.18 1,075,323 +0.56(+3.37%)
Jun 30, 2021 16.55 16.96 16.41 16.62 1,437,723 +0.02(+0.12%)
Jun 29, 2021 16.46 17.10 16.45 16.60 3,097,238 -0.22(-1.31%)
Jun 28, 2021 16.83 17.10 16.55 16.82 785,647 -0.20(-1.18%)
Jun 25, 2021 16.51 17.41 16.47 17.02 3,487,333 +0.10(+0.59%)
Jun 24, 2021 16.98 17.06 16.64 16.92 1,098,014 +0.12(+0.71%)
Jun 23, 2021 16.43 17.06 16.43 16.80 1,577,128 +0.28(+1.69%)
Jun 22, 2021 16.67 16.75 16.03 16.52 1,657,850 -0.13(-0.78%)
Jun 21, 2021 16.61 16.97 16.11 16.65 1,137,363 +0.14(+0.85%)
Jun 18, 2021 16.20 16.65 15.76 16.51 5,490,960 -0.24(-1.43%)
Jun 17, 2021 16.18 17.03 16.05 16.75 1,155,652 +0.72(+4.49%)
Jun 16, 2021 15.74 16.17 15.55 16.03 1,369,312 +0.24(+1.52%)
Jun 15, 2021 15.90 16.04 15.30 15.79 1,465,465 -0.16(-1.00%)
Jun 14, 2021 15.28 16.27 15.26 15.95 1,365,005 +0.83(+5.49%)
Jun 11, 2021 14.85 15.16 14.70 15.12 765,326 +0.20(+1.34%)
Jun 10, 2021 15.12 15.46 14.84 14.92 955,939 -0.15(-1.00%)
Jun 09, 2021 15.38 15.63 14.94 15.07 811,562 -0.36(-2.33%)
Jun 08, 2021 16.00 16.05 15.18 15.43 1,199,351 -0.55(-3.44%)
Jun 07, 2021 16.49 16.49 15.88 15.98 848,338 -0.23(-1.42%)
Jun 04, 2021 16.17 16.57 15.98 16.21 1,131,761 -0.18(-1.10%)
Jun 03, 2021 16.15 16.49 15.76 16.39 2,765,570 -0.02(-0.12%)
Jun 02, 2021 18.12 18.24 16.15 16.41 1,919,258 -1.74(-9.59%)
Jun 01, 2021 18.00 18.28 17.41 18.15 13,784,359 +0.32(+1.79%)
May 28, 2021 17.88 18.18 17.53 17.83 2,073,170 -0.08(-0.45%)
May 27, 2021 19.67 19.75 17.41 17.91 6,114,814 +1.28(+7.70%)
May 26, 2021 16.46 16.79 15.82 16.63 711,906 +0.13(+0.79%)
May 25, 2021 17.07 17.39 15.94 16.50 833,497 -0.72(-4.18%)
May 24, 2021 16.53 17.71 16.26 17.22 725,941 +0.77(+4.68%)
May 21, 2021 16.09 16.80 15.94 16.45 674,186 +0.51(+3.20%)
May 20, 2021 16.50 16.50 15.35 15.94 1,606,945 -0.78(-4.67%)
May 19, 2021 15.88 17.05 15.70 16.72 1,071,147 +0.06(+0.36%)
May 18, 2021 17.60 17.71 16.59 16.66 906,621 -0.37(-2.17%)
May 17, 2021 18.67 18.70 16.67 17.03 1,216,217 -1.73(-9.22%)
May 14, 2021 18.25 19.06 18.18 18.76 593,342 +0.97(+5.45%)
May 13, 2021 17.40 18.94 17.36 17.79 711,884 +0.61(+3.55%)
May 12, 2021 17.80 18.04 16.86 17.18 664,549 -0.74(-4.13%)
May 11, 2021 17.35 19.36 16.97 17.92 1,285,456 -1.37(-7.10%)
May 10, 2021 20.91 21.25 19.12 19.29 642,334 -1.86(-8.79%)
May 07, 2021 20.40 21.68 20.26 21.15 685,684 +0.50(+2.42%)
May 06, 2021 21.58 21.95 19.84 20.65 502,280 -0.81(-3.77%)
May 05, 2021 21.17 21.62 20.17 21.46 479,807 +0.52(+2.48%)
May 04, 2021 23.45 23.74 20.81 20.94 783,637 -2.29(-9.86%)
May 03, 2021 23.16 23.99 22.56 23.23 793,387 +0.87(+3.89%)
Apr 30, 2021 21.71 23.21 21.30 22.36 1,023,400 +1.05(+4.93%)
Apr 29, 2021 20.56 21.35 20.13 21.31 426,810 +0.55(+2.65%)
Apr 28, 2021 21.26 21.29 20.46 20.76 620,670 -0.56(-2.63%)
Apr 27, 2021 21.73 21.90 20.90 21.32 364,049 -0.40(-1.84%)
Apr 26, 2021 21.43 21.99 20.73 21.72 490,804 -0.33(-1.50%)
Apr 23, 2021 21.45 22.44 21.34 22.05 522,500 +0.72(+3.38%)
Apr 22, 2021 21.28 22.04 20.56 21.33 484,512 +0.08(+0.38%)
Apr 21, 2021 20.53 21.80 20.33 21.25 479,963 +0.75(+3.66%)
Apr 20, 2021 20.73 21.20 19.63 20.50 666,881 -0.48(-2.29%)
Apr 19, 2021 21.70 21.88 20.70 20.98 425,065 -0.48(-2.24%)
Apr 16, 2021 23.17 23.34 20.87 21.46 599,500 -1.14(-5.04%)
Apr 15, 2021 22.10 23.10 21.90 22.60 692,265 +0.70(+3.20%)
Apr 14, 2021 21.01 22.31 21.01 21.90 342,991 +0.80(+3.79%)
Apr 13, 2021 22.70 22.82 20.70 21.10 751,023 -1.88(-8.18%)
Apr 12, 2021 23.31 24.20 22.10 22.98 638,829 +0.14(+0.61%)
Apr 09, 2021 22.00 24.34 21.75 22.84 1,365,800 +1.11(+5.11%)
Apr 08, 2021 20.00 21.95 19.95 21.73 1,112,121 +1.62(+8.06%)
Apr 07, 2021 20.14 21.09 19.92 20.11 744,314 -0.23(-1.13%)
Apr 06, 2021 20.03 20.87 19.91 20.34 519,676 +0.38(+1.90%)
Apr 05, 2021 20.50 21.44 19.27 19.96 845,777 +0.13(+0.66%)
Apr 01, 2021 18.24 19.91 18.10 19.83 3,202,700 +1.61(+8.84%)
Mar 31, 2021 18.39 19.18 17.90 18.22 1,523,484 +0.05(+0.28%)
Mar 30, 2021 18.36 18.83 18.09 18.17 550,828 -0.29(-1.57%)
Mar 29, 2021 20.25 20.59 18.34 18.46 646,880 -1.04(-5.33%)
Mar 26, 2021 20.25 20.86 18.24 19.50 786,200 -0.56(-2.79%)
Mar 25, 2021 18.75 20.21 17.88 20.06 736,963 +0.54(+2.77%)
Mar 24, 2021 20.65 20.87 19.41 19.52 532,751 -0.66(-3.27%)
Mar 23, 2021 21.41 21.75 19.92 20.18 703,950 -0.88(-4.18%)
Mar 22, 2021 19.26 21.48 19.00 21.06 950,994 +2.39(+12.80%)
Mar 19, 2021 16.96 18.88 16.91 18.67 1,166,400 +1.59(+9.31%)
Mar 18, 2021 18.22 18.22 16.92 17.08 751,578 -0.77(-4.31%)
Mar 17, 2021 17.25 18.41 16.41 17.85 773,448 +0.79(+4.63%)
Mar 16, 2021 17.47 17.93 16.18 17.06 686,357 -0.14(-0.81%)
Mar 15, 2021 17.77 18.20 16.94 17.20 508,546 -0.52(-2.93%)
Mar 12, 2021 17.02 17.83 16.79 17.72 461,300 +0.81(+4.79%)
Mar 11, 2021 15.97 17.09 15.88 16.91 395,604 +1.11(+7.03%)
Mar 10, 2021 16.33 16.40 15.43 15.80 294,451 +0.17(+1.09%)
Mar 09, 2021 15.11 16.39 15.11 15.63 334,577 +0.60(+3.99%)
Mar 08, 2021 15.37 15.65 14.93 15.03 438,564 -0.06(-0.40%)
Mar 05, 2021 14.50 15.29 13.57 15.09 892,700 +0.50(+3.43%)
Mar 04, 2021 15.18 15.63 14.09 14.59 1,097,874 -0.83(-5.38%)
Mar 03, 2021 16.11 16.37 14.85 15.42 809,100 -0.58(-3.66%)
Mar 02, 2021 16.53 17.11 15.56 16.00 1,090,693 -0.41(-2.47%)
Mar 01, 2021 15.21 16.74 14.69 16.41 1,155,496 +1.20(+7.89%)
Feb 26, 2021 14.75 15.99 14.19 15.21 795,100 +0.70(+4.82%)
Feb 25, 2021 14.70 16.50 14.14 14.51 1,086,217 -0.08(-0.55%)
Feb 24, 2021 13.31 14.70 13.31 14.59 1,255,746 +1.25(+9.37%)
Feb 23, 2021 12.69 13.42 11.26 13.34 584,439 +0.53(+4.14%)
Feb 22, 2021 13.28 13.36 12.73 12.81 306,890 -0.50(-3.76%)
Feb 19, 2021 13.23 13.69 13.12 13.31 423,300 +0.11(+0.83%)
Feb 18, 2021 13.17 13.56 12.62 13.20 601,861 -0.18(-1.35%)
Feb 17, 2021 13.38 13.95 12.76 13.38 898,324 -0.30(-2.19%)
Feb 16, 2021 12.86 13.68 12.70 13.68 1,061,256 +0.94(+7.38%)
Feb 12, 2021 13.53 14.02 12.54 12.74 825,100 -0.96(-7.01%)
Feb 11, 2021 14.22 14.22 13.41 13.70 745,942 -0.54(-3.83%)
Feb 10, 2021 14.93 14.95 13.41 14.24 671,135 -0.17(-1.15%)
Feb 09, 2021 13.83 14.64 13.76 14.41 1,126,812 +0.68(+4.95%)
Feb 08, 2021 13.08 13.75 13.02 13.73 742,214 +0.74(+5.70%)
Feb 05, 2021 12.37 13.07 12.17 12.99 732,200 +0.84(+6.91%)
Feb 04, 2021 11.97 12.21 11.72 12.15 442,579 +0.29(+2.45%)
Feb 03, 2021 11.70 11.94 11.21 11.86 504,255 +0.28(+2.42%)
Feb 02, 2021 11.33 11.89 10.79 11.58 697,221 +0.47(+4.23%)
Feb 01, 2021 10.70 11.21 10.35 11.11 831,233 +0.65(+6.21%)
Jan 29, 2021 10.26 10.58 10.00 10.46 534,000 +0.17(+1.65%)
Jan 28, 2021 10.29 10.44 10.07 10.29 284,575 +0.03(+0.29%)
Jan 27, 2021 10.40 10.75 10.04 10.26 840,148 -0.41(-3.84%)
Jan 26, 2021 10.40 10.89 10.20 10.67 554,013 +0.26(+2.50%)
Jan 25, 2021 10.70 10.77 9.280 10.41 984,223 -0.16(-1.51%)
Jan 22, 2021 9.950 10.67 9.710 10.57 777,100 +0.58(+5.81%)
Jan 21, 2021 11.01 11.05 9.860 9.990 2,591,878 -0.87(-8.01%)
Jan 20, 2021 9.750 11.13 9.510 10.86 2,301,974 +1.37(+14.44%)
Jan 19, 2021 9.670 9.910 9.200 9.490 598,011 -0.01(-0.11%)
Jan 15, 2021 9.470 9.680 9.000 9.500 1,008,100 +0.01(+0.11%)
Jan 14, 2021 9.740 10.51 9.060 9.490 5,136,150 +2.15(+29.29%)
Jan 13, 2021 7.330 7.440 7.220 7.340 768,468 -0.02(-0.27%)
Jan 12, 2021 7.850 7.850 7.340 7.360 384,866 -0.23(-3.03%)
Jan 11, 2021 7.820 7.830 7.500 7.590 315,312 -0.06(-0.78%)
Jan 08, 2021 7.900 7.950 7.600 7.650 359,000 -0.19(-2.42%)
Jan 07, 2021 7.390 7.870 7.390 7.840 737,978 +0.46(+6.23%)
Jan 06, 2021 7.380 7.700 7.260 7.380 392,064 +0.05(+0.68%)
Jan 05, 2021 8.000 8.050 7.130 7.330 742,510 -0.51(-6.51%)
Jan 04, 2021 7.610 7.930 7.400 7.840 1,192,690 +0.31(+4.12%)
Dec 31, 2020 7.530 7.530 7.530 619,794 +0.08(+1.07%)
Dec 30, 2020 7.180 7.600 7.180 7.450 619,794 +0.30(+4.20%)
Dec 29, 2020 6.700 7.190 6.640 7.150 559,859 +0.48(+7.20%)
Dec 28, 2020 6.490 6.780 6.480 6.670 302,154 +0.21(+3.25%)
Dec 24, 2020 6.600 6.600 6.400 6.460 140,700 -0.10(-1.52%)
Dec 23, 2020 6.510 6.660 6.380 6.560 413,360 +0.06(+0.92%)
Dec 22, 2020 6.200 6.500 6.070 6.500 830,213 +0.34(+5.52%)
Dec 21, 2020 5.910 6.230 5.770 6.160 1,025,569 +0.19(+3.18%)
Dec 18, 2020 5.920 6.330 5.768 5.970 2,144,700 +0.07(+1.19%)
Dec 17, 2020 5.440 5.940 5.350 5.900 835,090 +0.50(+9.26%)
Dec 16, 2020 5.370 5.480 5.190 5.400 528,526 +0.00(+0.00%)
Dec 15, 2020 5.230 5.500 5.102 5.400 340,658 +0.30(+5.88%)
Dec 14, 2020 4.800 5.260 4.800 5.100 396,458 +0.31(+6.47%)
Dec 11, 2020 4.860 4.910 4.570 4.790 375,100 -0.07(-1.44%)
Dec 10, 2020 4.800 5.110 4.720 4.860 377,792 +0.04(+0.83%)
Dec 09, 2020 5.250 5.330 4.560 4.820 564,244 -0.41(-7.84%)
Dec 08, 2020 5.510 5.660 5.180 5.230 499,601 -0.30(-5.42%)
Dec 07, 2020 5.500 5.650 5.460 5.530 916,836 +0.11(+2.03%)
Dec 04, 2020 5.380 5.470 5.269 5.420 334,400 +0.17(+3.24%)
Dec 03, 2020 5.280 5.400 5.200 5.250 206,961 -0.03(-0.57%)
Dec 02, 2020 5.220 5.400 5.160 5.280 375,791 +0.08(+1.54%)
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.