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

2U Inc (NQ: TWOU )

5.760 -0.290 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 30, 2022 6.020 6.320 5.910 6.270 438,401 +0.07(+1.13%)
Dec 29, 2022 5.860 6.260 5.740 6.200 703,510 +0.35(+5.98%)
Dec 28, 2022 5.590 5.920 5.570 5.850 622,377 +0.22(+3.91%)
Dec 27, 2022 5.900 5.900 5.570 5.630 738,500 -0.33(-5.54%)
Dec 23, 2022 6.000 6.060 5.670 5.960 673,815 -0.11(-1.81%)
Dec 22, 2022 6.610 6.620 6.010 6.070 862,211 -0.70(-10.34%)
Dec 21, 2022 6.810 7.050 6.720 6.770 472,850 +0.01(+0.15%)
Dec 20, 2022 6.610 7.080 6.590 6.760 515,348 +0.09(+1.35%)
Dec 19, 2022 7.130 7.150 6.660 6.670 704,585 -0.46(-6.45%)
Dec 16, 2022 7.380 7.440 7.115 7.130 657,332 -0.35(-4.68%)
Dec 15, 2022 7.570 7.988 7.450 7.480 657,475 -0.37(-4.71%)
Dec 14, 2022 7.670 8.120 7.520 7.850 932,151 +0.16(+2.08%)
Dec 13, 2022 7.580 8.640 7.300 7.690 1,550,824 +0.72(+10.33%)
Dec 12, 2022 6.920 7.065 6.780 6.970 493,091 +0.05(+0.72%)
Dec 09, 2022 7.200 7.350 6.920 6.920 716,777 -0.37(-5.08%)
Dec 08, 2022 7.060 7.410 6.810 7.290 480,385 +0.32(+4.59%)
Dec 07, 2022 7.200 7.590 6.960 6.970 511,016 -0.34(-4.65%)
Dec 06, 2022 7.710 7.710 7.220 7.310 579,122 -0.36(-4.69%)
Dec 05, 2022 7.530 7.900 7.410 7.670 541,076 +0.11(+1.46%)
Dec 02, 2022 7.880 7.950 7.320 7.560 847,409 -0.77(-9.24%)
Dec 01, 2022 8.170 8.690 8.125 8.330 730,633 +0.30(+3.74%)
Nov 30, 2022 7.370 8.050 7.200 8.030 894,622 +0.65(+8.81%)
Nov 29, 2022 7.590 7.590 7.340 7.380 461,421 -0.19(-2.51%)
Nov 28, 2022 7.760 8.030 7.480 7.570 642,849 -0.34(-4.30%)
Nov 25, 2022 7.570 7.925 7.470 7.910 358,057 +0.30(+3.94%)
Nov 23, 2022 6.650 7.640 6.610 7.610 737,373 +0.97(+14.61%)
Nov 22, 2022 7.160 7.180 6.610 6.640 1,146,302 -0.63(-8.67%)
Nov 21, 2022 7.430 7.590 7.155 7.270 627,852 -0.32(-4.22%)
Nov 18, 2022 7.760 7.760 7.412 7.590 537,357 +0.05(+0.66%)
Nov 17, 2022 7.600 7.930 7.390 7.540 913,775 -0.25(-3.21%)
Nov 16, 2022 8.410 8.480 7.725 7.790 925,667 -0.82(-9.52%)
Nov 15, 2022 7.670 8.630 7.670 8.610 2,035,092 +1.26(+17.14%)
Nov 14, 2022 8.290 8.450 7.305 7.350 1,405,710 -1.11(-13.12%)
Nov 11, 2022 8.520 8.640 7.730 8.460 3,292,524 -0.30(-3.42%)
Nov 10, 2022 7.290 8.780 7.243 8.760 2,975,805 +2.01(+29.78%)
Nov 09, 2022 6.340 6.770 6.170 6.750 3,388,615 +0.39(+6.13%)
Nov 08, 2022 7.300 7.350 6.190 6.360 2,629,119 +0.00(+0.00%)
Nov 07, 2022 6.060 6.485 6.000 6.360 1,299,744 +0.41(+6.89%)
Nov 04, 2022 6.450 6.500 5.810 5.950 2,896,576 -0.40(-6.30%)
Nov 03, 2022 5.770 6.445 5.760 6.350 1,725,494 +0.37(+6.19%)
Nov 02, 2022 6.300 5.980 1,616,630 -0.25(-4.01%)
Nov 01, 2022 6.420 6.540 6.190 6.230 515,366 +0.04(+0.65%)
Oct 31, 2022 6.130 6.320 6.100 6.190 566,479 +0.01(+0.16%)
Oct 28, 2022 6.110 6.230 5.850 6.180 731,424 +0.03(+0.49%)
Oct 27, 2022 5.850 6.355 5.750 6.150 1,197,315 +0.41(+7.14%)
Oct 26, 2022 5.540 6.000 5.485 5.740 1,463,793 +0.20(+3.61%)
Oct 25, 2022 4.720 5.560 4.720 5.540 1,571,457 +0.82(+17.37%)
Oct 24, 2022 5.010 5.060 4.700 4.720 1,063,053 -0.34(-6.72%)
Oct 21, 2022 5.530 5.540 5.060 5.060 980,183 -0.43(-7.83%)
Oct 20, 2022 5.220 5.605 5.200 5.490 906,472 +0.22(+4.17%)
Oct 19, 2022 5.350 5.370 5.110 5.270 807,508 -0.20(-3.66%)
Oct 18, 2022 5.790 5.960 5.360 5.470 783,668 +0.01(+0.18%)
Oct 17, 2022 5.400 5.555 5.325 5.460 627,300 +0.28(+5.41%)
Oct 14, 2022 5.350 5.560 5.170 5.180 691,883 -0.08(-1.52%)
Oct 13, 2022 5.130 5.480 5.000 5.260 1,224,288 -0.21(-3.84%)
Oct 12, 2022 5.350 5.530 5.200 5.470 748,424 +0.09(+1.67%)
Oct 11, 2022 5.170 5.510 5.030 5.380 1,529,988 +0.14(+2.67%)
Oct 10, 2022 5.520 5.550 5.220 5.240 731,298 -0.28(-5.07%)
Oct 07, 2022 6.040 6.070 5.510 5.520 900,326 -0.75(-11.96%)
Oct 06, 2022 6.040 6.370 6.040 6.270 511,697 +0.12(+2.03%)
Oct 05, 2022 6.440 6.440 5.937 6.145 1,017,220 -0.49(-7.32%)
Oct 04, 2022 6.650 6.920 6.530 6.630 1,169,296 +0.25(+3.92%)
Oct 03, 2022 6.460 6.685 6.190 6.380 943,881 +0.13(+2.08%)
Sep 30, 2022 6.350 6.660 6.230 6.250 976,660 -0.17(-2.65%)
Sep 29, 2022 6.910 6.960 6.420 6.420 906,771 -0.64(-9.07%)
Sep 28, 2022 6.270 7.120 6.294 7.060 1,501,168 +0.86(+13.87%)
Sep 27, 2022 6.030 6.220 5.970 6.200 1,046,358 +0.39(+6.71%)
Sep 26, 2022 5.790 6.000 5.705 5.810 841,194 +0.03(+0.52%)
Sep 23, 2022 5.800 6.010 5.660 5.780 1,552,575 -0.19(-3.18%)
Sep 22, 2022 6.250 6.430 5.960 5.970 1,374,390 -0.35(-5.54%)
Sep 21, 2022 6.710 6.775 6.300 6.320 1,701,125 -0.39(-5.81%)
Sep 20, 2022 7.000 7.110 6.705 6.710 738,934 -0.34(-4.82%)
Sep 19, 2022 7.300 7.470 7.020 7.050 973,906 -0.45(-6.00%)
Sep 16, 2022 7.790 7.810 7.310 7.500 1,371,962 -0.51(-6.37%)
Sep 15, 2022 7.690 8.115 7.690 8.010 1,118,755 +0.14(+1.78%)
Sep 14, 2022 7.400 7.985 7.080 7.870 1,682,389 +0.48(+6.50%)
Sep 13, 2022 7.690 8.030 7.310 7.390 2,314,378 -0.70(-8.65%)
Sep 12, 2022 8.100 8.231 7.990 8.090 1,527,362 +0.11(+1.38%)
Sep 09, 2022 7.910 8.100 7.840 7.980 813,047 +0.21(+2.70%)
Sep 08, 2022 7.450 7.890 7.450 7.770 774,139 +0.15(+1.97%)
Sep 07, 2022 6.990 7.630 6.970 7.620 1,406,383 +0.61(+8.70%)
Sep 06, 2022 6.970 7.150 6.680 7.010 601,052 +0.00(+0.00%)
Sep 02, 2022 7.240 7.370 6.930 7.010 737,857 -0.16(-2.23%)
Sep 01, 2022 7.000 7.220 6.705 7.170 1,237,638 +0.05(+0.70%)
Aug 31, 2022 7.470 7.602 7.060 7.120 967,906 -0.13(-1.79%)
Aug 30, 2022 7.440 7.440 7.100 7.250 1,345,355 +0.00(+0.00%)
Aug 29, 2022 7.160 7.570 7.120 7.250 643,703 -0.11(-1.49%)
Aug 26, 2022 7.860 7.910 7.345 7.360 1,145,779 -0.59(-7.42%)
Aug 25, 2022 7.670 7.965 7.580 7.950 678,443 +0.32(+4.19%)
Aug 24, 2022 7.430 7.810 7.340 7.630 718,296 +0.22(+2.97%)
Aug 23, 2022 7.560 7.740 7.345 7.410 733,087 -0.07(-0.94%)
Aug 22, 2022 7.400 7.594 7.280 7.480 937,388 -0.09(-1.19%)
Aug 19, 2022 7.910 8.060 7.540 7.570 1,111,029 -0.59(-7.23%)
Aug 18, 2022 8.060 8.170 7.490 8.160 1,327,271 +0.17(+2.13%)
Aug 17, 2022 8.530 8.640 7.940 7.990 1,149,284 -0.73(-8.37%)
Aug 16, 2022 8.970 9.040 8.570 8.720 1,127,593 -0.32(-3.54%)
Aug 15, 2022 9.150 9.210 8.830 9.040 800,974 -0.10(-1.09%)
Aug 12, 2022 8.660 9.210 8.630 9.140 985,208 +0.66(+7.78%)
Aug 11, 2022 9.430 9.510 8.445 8.480 1,389,095 -0.74(-8.03%)
Aug 10, 2022 9.330 9.370 8.887 9.220 1,139,710 +0.31(+3.48%)
Aug 09, 2022 8.920 9.070 8.722 8.910 836,936 -0.11(-1.22%)
Aug 08, 2022 9.220 9.310 8.840 9.020 1,177,021 -0.07(-0.77%)
Aug 05, 2022 8.970 9.240 8.730 9.090 931,259 -0.09(-0.98%)
Aug 04, 2022 9.480 9.560 9.160 9.180 923,123 -0.18(-1.92%)
Aug 03, 2022 9.360 9.415 9.120 9.360 1,085,611 +0.16(+1.74%)
Aug 02, 2022 9.080 9.470 9.040 9.200 1,483,486 -0.08(-0.86%)
Aug 01, 2022 9.840 9.890 9.230 9.280 1,446,466 -0.51(-5.21%)
Jul 29, 2022 10.25 10.45 9.530 9.790 1,756,477 -0.57(-5.50%)
Jul 28, 2022 9.790 10.38 9.410 10.36 1,239,846 +0.31(+3.08%)
Jul 27, 2022 9.260 10.12 9.070 10.05 1,205,445 +0.94(+10.32%)
Jul 26, 2022 9.390 9.440 8.950 9.110 1,564,708 -0.37(-3.90%)
Jul 25, 2022 10.23 10.35 9.320 9.480 1,346,581 -1.25(-11.65%)
Jul 22, 2022 11.44 11.46 10.55 10.73 743,554 -0.63(-5.55%)
Jul 21, 2022 11.07 11.37 10.96 11.36 538,284 +0.29(+2.62%)
Jul 20, 2022 10.67 11.17 10.43 11.07 998,497 +0.30(+2.79%)
Jul 19, 2022 10.57 10.87 10.25 10.77 681,998 +0.40(+3.86%)
Jul 18, 2022 10.14 10.65 10.11 10.37 1,545,609 +0.36(+3.60%)
Jul 15, 2022 10.00 10.03 9.540 10.01 1,147,971 +0.28(+2.88%)
Jul 14, 2022 10.68 10.77 9.720 9.730 1,659,667 -1.11(-10.24%)
Jul 13, 2022 11.06 11.49 10.79 10.84 1,270,707 -0.54(-4.75%)
Jul 12, 2022 11.32 11.99 11.14 11.38 1,922,279 +0.16(+1.43%)
Jul 11, 2022 12.23 12.25 11.20 11.22 1,116,197 -1.20(-9.66%)
Jul 08, 2022 12.21 12.76 12.13 12.42 1,001,579 -0.08(-0.64%)
Jul 07, 2022 11.52 12.54 11.44 12.50 1,235,761 +0.96(+8.32%)
Jul 06, 2022 11.70 11.95 11.14 11.54 1,314,165 -0.10(-0.86%)
Jul 05, 2022 11.82 12.35 11.53 11.64 1,799,868 -0.61(-4.98%)
Jul 01, 2022 10.47 12.51 10.45 12.25 2,978,000 +1.78(+17.00%)
Jun 30, 2022 10.54 10.63 9.910 10.47 3,109,366 -0.45(-4.12%)
Jun 29, 2022 10.97 11.81 10.58 10.92 7,821,188 +1.62(+17.42%)
Jun 28, 2022 9.740 10.11 9.130 9.300 1,919,568 -0.41(-4.22%)
Jun 27, 2022 10.27 10.46 9.560 9.710 1,142,631 -0.50(-4.90%)
Jun 24, 2022 9.980 10.36 9.810 10.21 3,227,459 +0.40(+4.08%)
Jun 23, 2022 9.360 9.990 9.310 9.810 2,208,832 +0.37(+3.92%)
Jun 22, 2022 8.420 9.490 8.360 9.440 2,180,267 +0.82(+9.51%)
Jun 21, 2022 8.800 8.980 8.530 8.620 1,416,484 +0.22(+2.62%)
Jun 17, 2022 7.850 8.450 7.690 8.400 1,338,258 +0.65(+8.39%)
Jun 16, 2022 7.980 8.070 7.690 7.750 1,996,364 -0.71(-8.39%)
Jun 15, 2022 7.850 8.680 7.795 8.460 1,749,541 +0.68(+8.74%)
Jun 14, 2022 7.500 7.810 7.280 7.780 1,314,661 +0.35(+4.71%)
Jun 13, 2022 7.960 8.290 7.320 7.430 2,096,570 -0.95(-11.34%)
Jun 10, 2022 8.420 8.610 8.130 8.380 2,303,454 -0.45(-5.10%)
Jun 09, 2022 9.370 9.620 8.810 8.830 804,497 -0.67(-7.05%)
Jun 08, 2022 9.390 10.02 9.370 9.500 765,135 +0.00(+0.00%)
Jun 07, 2022 9.510 9.750 9.190 9.500 690,745 -0.01(-0.11%)
Jun 06, 2022 9.400 9.710 9.240 9.510 881,702 +0.17(+1.82%)
Jun 03, 2022 9.540 9.640 9.240 9.340 791,330 -0.37(-3.81%)
Jun 02, 2022 8.750 9.730 8.730 9.710 1,306,951 +0.92(+10.47%)
Jun 01, 2022 9.310 9.490 8.770 8.790 1,362,241 -0.53(-5.69%)
May 31, 2022 10.13 10.21 9.320 9.320 2,107,480 -0.77(-7.63%)
May 27, 2022 9.450 10.09 9.405 10.09 1,308,364 +0.83(+8.96%)
May 26, 2022 8.710 9.470 8.620 9.260 1,570,475 +0.56(+6.44%)
May 25, 2022 9.830 9.950 8.630 8.700 4,236,793 -1.90(-17.92%)
May 24, 2022 10.88 10.93 10.30 10.60 1,078,941 -0.47(-4.25%)
May 23, 2022 11.34 11.57 10.78 11.07 864,686 -0.27(-2.38%)
May 20, 2022 11.14 11.41 10.76 11.34 1,183,972 +0.30(+2.72%)
May 19, 2022 10.39 11.28 10.39 11.04 1,786,832 +0.58(+5.54%)
May 18, 2022 10.75 11.03 10.05 10.46 1,568,410 -0.56(-5.08%)
May 17, 2022 10.68 11.06 10.41 11.02 1,753,831 +0.54(+5.15%)
May 16, 2022 9.780 12.15 9.280 10.48 9,709,763 +0.67(+6.83%)
May 13, 2022 9.060 9.840 9.030 9.810 3,474,328 +1.05(+11.99%)
May 12, 2022 8.350 9.350 8.120 8.760 2,114,643 +0.29(+3.42%)
May 11, 2022 9.280 9.550 8.455 8.470 2,129,072 -1.07(-11.22%)
May 10, 2022 10.40 10.95 8.900 9.540 2,482,208 -0.51(-5.07%)
May 09, 2022 9.900 10.80 9.900 10.05 2,708,203 -0.34(-3.27%)
May 06, 2022 9.500 10.60 9.030 10.39 2,698,830 +1.03(+11.00%)
May 05, 2022 10.02 10.21 9.155 9.360 2,154,915 -0.83(-8.15%)
May 04, 2022 9.060 10.26 8.880 10.19 2,600,588 +1.12(+12.41%)
May 03, 2022 10.11 10.15 9.065 9.065 2,374,399 -1.42(-13.50%)
May 02, 2022 10.05 10.50 9.700 10.48 1,219,435 +0.50(+5.01%)
Apr 29, 2022 10.40 10.85 9.950 9.980 1,092,769 -0.52(-4.95%)
Apr 28, 2022 10.58 10.89 10.01 10.50 1,528,961 +0.06(+0.57%)
Apr 27, 2022 10.38 10.76 10.18 10.44 1,584,437 -0.21(-1.97%)
Apr 26, 2022 11.11 11.27 10.55 10.65 1,387,962 -0.51(-4.57%)
Apr 25, 2022 10.52 11.17 10.45 11.16 1,437,302 +0.61(+5.78%)
Apr 22, 2022 10.50 10.97 10.35 10.55 842,056 -0.08(-0.75%)
Apr 21, 2022 11.54 11.92 10.55 10.63 1,707,581 -0.67(-5.93%)
Apr 20, 2022 11.79 11.79 11.23 11.30 1,482,780 -0.34(-2.92%)
Apr 19, 2022 11.16 11.78 11.02 11.64 1,441,223 +0.42(+3.74%)
Apr 18, 2022 11.73 11.85 11.05 11.22 853,138 -0.62(-5.24%)
Apr 14, 2022 12.81 12.86 11.84 11.84 931,832 -1.08(-8.36%)
Apr 13, 2022 12.94 13.24 12.76 12.92 1,450,764 -0.06(-0.46%)
Apr 12, 2022 12.83 13.62 12.58 12.98 1,717,358 +0.62(+5.02%)
Apr 11, 2022 11.79 12.53 11.61 12.36 1,786,034 +0.17(+1.39%)
Apr 08, 2022 12.51 12.64 12.12 12.19 1,647,194 -0.48(-3.79%)
Apr 07, 2022 12.88 13.12 12.29 12.67 1,551,023 -0.11(-0.86%)
Apr 06, 2022 12.77 12.97 11.81 12.78 2,203,564 -0.39(-2.96%)
Apr 05, 2022 13.97 14.04 13.07 13.17 1,363,770 -0.82(-5.86%)
Apr 04, 2022 13.64 14.12 13.43 13.99 1,200,505 +0.49(+3.63%)
Apr 01, 2022 13.29 13.69 13.15 13.50 1,297,431 +0.22(+1.66%)
Mar 31, 2022 13.09 13.48 12.93 13.28 1,017,857 +0.20(+1.53%)
Mar 30, 2022 13.10 13.30 12.75 13.08 1,379,666 -0.48(-3.54%)
Mar 29, 2022 12.72 13.69 12.69 13.56 3,151,562 +1.11(+8.92%)
Mar 28, 2022 12.33 12.87 12.15 12.45 1,086,649 +0.12(+0.97%)
Mar 25, 2022 12.50 12.50 11.93 12.33 939,856 -0.09(-0.72%)
Mar 24, 2022 12.21 12.44 11.75 12.42 895,191 +0.38(+3.16%)
Mar 23, 2022 12.08 12.48 11.76 12.04 675,196 -0.21(-1.71%)
Mar 22, 2022 11.79 12.39 11.70 12.25 861,941 +0.39(+3.29%)
Mar 21, 2022 11.95 12.22 11.61 11.86 1,037,134 -0.45(-3.66%)
Mar 18, 2022 11.98 12.42 11.91 12.31 2,389,011 +0.20(+1.65%)
Mar 17, 2022 11.51 12.11 11.36 12.11 1,422,211 +0.43(+3.68%)
Mar 16, 2022 10.86 11.71 10.74 11.68 1,911,691 +1.11(+10.50%)
Mar 15, 2022 10.02 10.79 9.910 10.57 1,432,495 +0.68(+6.88%)
Mar 14, 2022 10.43 10.49 9.780 9.890 2,413,045 -0.71(-6.70%)
Mar 11, 2022 10.98 11.15 10.51 10.60 1,775,538 -0.17(-1.58%)
Mar 10, 2022 10.71 10.80 10.42 10.77 1,083,548 -0.10(-0.92%)
Mar 09, 2022 10.51 10.95 10.38 10.87 1,812,274 +0.68(+6.67%)
Mar 08, 2022 9.800 10.50 9.560 10.19 1,377,736 +0.33(+3.35%)
Mar 07, 2022 9.800 10.23 9.730 9.860 1,466,020 +0.09(+0.92%)
Mar 04, 2022 10.16 10.36 9.610 9.770 1,872,127 -0.45(-4.40%)
Mar 03, 2022 10.29 10.38 9.830 10.22 1,819,726 -0.10(-0.97%)
Mar 02, 2022 10.78 10.78 10.19 10.32 1,851,809 -0.46(-4.27%)
Mar 01, 2022 10.58 11.16 10.51 10.78 3,001,399 +0.28(+2.67%)
Feb 28, 2022 10.47 10.83 10.20 10.50 1,750,856 -0.05(-0.47%)
Feb 25, 2022 10.23 10.57 9.880 10.55 2,396,957 +0.34(+3.33%)
Feb 24, 2022 9.010 10.25 9.035 10.21 2,281,586 +0.61(+6.35%)
Feb 23, 2022 9.810 9.900 9.380 9.600 2,329,324 -0.13(-1.34%)
Feb 22, 2022 9.530 10.06 9.370 9.730 3,477,485 +0.09(+0.93%)
Feb 18, 2022 9.640 0 -0.53(-5.21%)
Feb 17, 2022 10.28 10.85 10.09 10.17 5,453,693 -0.18(-1.74%)
Feb 16, 2022 9.870 10.62 9.600 10.35 5,588,536 +0.58(+5.94%)
Feb 15, 2022 9.920 10.20 9.700 9.770 6,176,670 +0.22(+2.30%)
Feb 14, 2022 9.070 9.790 9.060 9.550 6,236,017 +0.52(+5.76%)
Feb 11, 2022 9.150 9.760 8.630 9.030 12,543,602 -0.35(-3.68%)
Feb 10, 2022 12.11 12.24 9.050 9.375 31,452,860 -8.61(-47.86%)
Feb 09, 2022 17.59 18.24 17.36 17.98 1,674,361 +0.64(+3.69%)
Feb 08, 2022 16.43 17.43 16.23 17.34 1,136,282 +0.91(+5.54%)
Feb 07, 2022 16.55 17.26 16.36 16.43 1,111,949 -0.18(-1.08%)
Feb 04, 2022 16.10 17.02 15.37 16.61 1,197,119 +0.78(+4.93%)
Feb 03, 2022 16.11 15.63 15.83 1,499,141 -0.62(-3.77%)
Feb 02, 2022 17.40 17.54 16.07 16.45 2,062,431 -0.22(-1.32%)
Feb 01, 2022 16.16 16.80 15.33 16.67 2,039,018 +2.06(+14.10%)
Jan 28, 2022 13.49 14.63 13.12 14.61 2,070,596 +1.11(+8.22%)
Jan 27, 2022 14.17 14.71 13.35 13.50 1,692,778 -0.56(-3.98%)
Jan 26, 2022 15.11 15.54 13.90 14.06 1,857,782 -0.64(-4.35%)
Jan 25, 2022 14.93 15.41 14.46 14.70 2,501,823 -0.58(-3.80%)
Jan 24, 2022 13.94 15.45 13.66 15.28 3,575,570 +0.99(+6.93%)
Jan 21, 2022 15.26 15.51 14.25 14.29 1,669,245 -0.81(-5.36%)
Jan 20, 2022 15.68 16.51 15.03 15.10 1,594,367 -0.32(-2.08%)
Jan 19, 2022 15.77 16.32 15.38 15.42 1,591,923 -0.28(-1.78%)
Jan 18, 2022 16.21 16.44 15.40 15.70 1,507,117 -0.73(-4.44%)
Jan 14, 2022 16.43 0 +0.03(+0.18%)
Jan 13, 2022 17.06 17.27 16.32 16.40 1,697,815 -1.33(-7.50%)
Jan 12, 2022 18.69 19.02 17.70 17.73 1,398,579 -0.80(-4.32%)
Jan 11, 2022 17.98 18.92 17.98 18.53 979,110 +0.42(+2.32%)
Jan 10, 2022 18.52 18.53 17.56 18.11 1,319,626 -0.72(-3.82%)
Jan 07, 2022 18.80 19.80 18.59 18.83 1,450,160 +0.06(+0.32%)
Jan 06, 2022 18.71 19.49 18.28 18.77 1,734,146 +0.32(+1.73%)
Jan 05, 2022 19.33 19.69 18.22 18.45 1,284,943 -1.10(-5.63%)
Jan 04, 2022 20.80 20.86 19.17 19.55 1,038,291 -1.33(-6.39%)
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.