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

Rekor Systems Inc (NQ: REKR )

1.810 UNCHANGED
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 (%)
Dec 30, 2022 1.460 1.500 1.170 1.200 886,926 -0.26(-17.81%)
Dec 29, 2022 1.130 1.480 1.130 1.460 1,013,702 +0.37(+33.94%)
Dec 28, 2022 1.100 1.250 1.090 1.090 431,234 +0.08(+7.92%)
Dec 27, 2022 1.370 1.380 1.000 1.010 668,614 -0.35(-25.74%)
Dec 23, 2022 1.170 1.390 1.150 1.360 1,043,887 +0.20(+17.24%)
Dec 22, 2022 1.040 1.220 0.8800 1.160 3,057,907 +0.23(+24.61%)
Dec 21, 2022 0.5990 1.000 0.5990 0.9309 1,826,080 +0.34(+56.45%)
Dec 20, 2022 0.6080 0.6207 0.5624 0.5950 348,938 -0.01(-2.14%)
Dec 19, 2022 0.6254 0.6815 0.5901 0.6080 203,700 -0.00(-0.41%)
Dec 16, 2022 0.6800 0.7049 0.6105 0.6105 879,501 -0.08(-11.52%)
Dec 15, 2022 0.7500 0.7847 0.6900 0.6900 219,686 -0.07(-9.22%)
Dec 14, 2022 0.7700 0.7901 0.7600 0.7601 219,812 -0.03(-3.27%)
Dec 13, 2022 0.8389 0.8461 0.7700 0.7858 91,686 -0.01(-1.76%)
Dec 12, 2022 0.8000 0.8354 0.7950 0.7999 91,306 -0.02(-2.44%)
Dec 09, 2022 0.8734 0.9130 0.7620 0.8199 213,651 -0.08(-8.94%)
Dec 08, 2022 0.8400 0.9099 0.7699 0.9004 280,376 +0.13(+16.97%)
Dec 07, 2022 0.7789 0.8248 0.7652 0.7698 259,651 -0.01(-0.71%)
Dec 06, 2022 0.8272 0.8300 0.7653 0.7753 233,348 -0.05(-6.26%)
Dec 05, 2022 0.9005 0.9005 0.8100 0.8271 227,461 -0.07(-8.11%)
Dec 02, 2022 0.9400 0.9555 0.9000 0.9001 181,377 -0.05(-5.26%)
Dec 01, 2022 0.9574 1.000 0.9454 0.9501 109,723 -0.04(-3.55%)
Nov 30, 2022 0.9600 1.000 0.9600 0.9851 110,679 +0.01(+1.25%)
Nov 29, 2022 0.9831 0.9831 0.9500 0.9729 91,455 -0.02(-2.34%)
Nov 28, 2022 0.9200 1.000 0.9110 0.9962 255,986 +0.07(+7.12%)
Nov 25, 2022 0.9400 0.9400 0.9061 0.9300 55,025 -0.01(-0.55%)
Nov 23, 2022 0.9135 0.9592 0.8901 0.9351 169,173 +0.02(+1.63%)
Nov 22, 2022 0.9000 0.9447 0.8800 0.9201 267,076 +0.01(+1.61%)
Nov 21, 2022 0.8920 0.9180 0.8809 0.9055 271,578 +0.00(+0.03%)
Nov 18, 2022 0.9000 0.9523 0.8700 0.9052 455,878 -0.01(-1.62%)
Nov 17, 2022 1.000 1.010 0.8400 0.9201 1,110,515 -0.09(-8.90%)
Nov 16, 2022 1.040 1.100 0.9700 1.010 223,850 -0.01(-0.98%)
Nov 15, 2022 1.000 1.080 0.9700 1.020 272,171 +0.03(+3.03%)
Nov 14, 2022 1.020 1.150 0.9600 0.9900 351,060 -0.05(-4.81%)
Nov 11, 2022 0.9600 1.080 0.9600 1.040 224,467 +0.09(+9.47%)
Nov 10, 2022 0.9700 0.9900 0.9000 0.9500 96,878 +0.03(+2.99%)
Nov 09, 2022 0.9101 0.9400 0.9000 0.9224 85,603 -0.00(-0.22%)
Nov 08, 2022 0.9900 0.9900 0.9200 0.9244 77,020 -0.04(-3.75%)
Nov 07, 2022 0.9300 0.9900 0.9250 0.9604 103,886 +0.04(+4.33%)
Nov 04, 2022 0.9200 0.9400 0.9200 0.9205 66,727 +0.01(+1.15%)
Nov 03, 2022 0.9200 0.9518 0.9100 0.9100 76,672 -0.04(-4.14%)
Nov 02, 2022 0.9500 0.9659 0.9000 0.9493 256,906 -0.01(-1.33%)
Nov 01, 2022 1.016 1.030 0.9500 0.9621 62,770 -0.04(-3.79%)
Oct 31, 2022 0.9500 1.030 0.9500 1.000 85,011 +0.02(+2.10%)
Oct 28, 2022 0.9600 1.030 0.9500 0.9794 116,175 -0.01(-1.04%)
Oct 27, 2022 0.9799 0.9900 0.9201 0.9897 87,042 +0.04(+4.17%)
Oct 26, 2022 0.9894 1.050 0.9435 0.9501 129,122 -0.07(-6.85%)
Oct 25, 2022 0.9300 1.050 0.9111 1.020 142,270 +0.11(+11.71%)
Oct 24, 2022 0.9600 1.020 0.9110 0.9131 110,326 -0.04(-4.51%)
Oct 21, 2022 0.9409 1.030 0.9229 0.9562 85,393 -0.01(-1.42%)
Oct 20, 2022 0.9700 1.067 0.9501 0.9700 72,777 -0.02(-2.15%)
Oct 19, 2022 1.030 1.050 0.9400 0.9913 164,069 -0.06(-5.59%)
Oct 18, 2022 1.120 1.140 1.030 1.050 131,778 -0.03(-2.78%)
Oct 17, 2022 0.9900 1.110 0.9900 1.080 210,646 +0.12(+12.39%)
Oct 14, 2022 1.030 1.030 0.9527 0.9609 100,017 -0.07(-6.71%)
Oct 13, 2022 0.9700 1.050 0.9527 1.030 107,845 +0.00(+0.00%)
Oct 12, 2022 1.040 1.070 0.9770 1.030 184,494 -0.02(-1.90%)
Oct 11, 2022 1.060 1.090 1.000 1.050 196,283 -0.01(-0.94%)
Oct 10, 2022 1.170 1.170 1.000 1.060 251,081 -0.12(-10.17%)
Oct 07, 2022 1.230 1.260 1.160 1.180 397,760 -0.10(-7.81%)
Oct 06, 2022 1.230 1.330 1.210 1.280 548,765 +0.05(+4.07%)
Oct 05, 2022 1.150 1.245 1.140 1.230 228,522 +0.05(+4.24%)
Oct 04, 2022 1.110 1.220 1.100 1.180 506,758 +0.11(+10.28%)
Oct 03, 2022 1.030 1.100 0.9700 1.070 291,180 +0.07(+7.00%)
Sep 30, 2022 0.9000 1.060 0.8900 1.000 314,803 +0.10(+11.11%)
Sep 29, 2022 0.9300 0.9500 0.9000 0.9000 304,363 -0.01(-1.35%)
Sep 28, 2022 0.9000 0.9560 0.8975 0.9123 190,450 +0.01(+1.65%)
Sep 27, 2022 0.8800 0.9343 0.8701 0.8975 140,558 +0.03(+2.94%)
Sep 26, 2022 0.8600 0.9000 0.8515 0.8719 132,972 -0.01(-1.56%)
Sep 23, 2022 0.8900 0.9037 0.8564 0.8857 317,224 -0.02(-2.39%)
Sep 22, 2022 0.9700 0.9700 0.8900 0.9074 528,219 -0.08(-8.16%)
Sep 21, 2022 1.000 1.030 0.9500 0.9880 684,116 -0.00(-0.11%)
Sep 20, 2022 1.020 1.030 0.9602 0.9891 197,177 -0.02(-2.07%)
Sep 19, 2022 1.050 1.050 0.9900 1.010 218,950 +0.01(+1.00%)
Sep 16, 2022 1.140 1.140 1.000 1.000 540,798 -0.13(-11.50%)
Sep 15, 2022 1.050 1.180 1.050 1.130 354,483 +0.05(+4.63%)
Sep 14, 2022 1.090 1.110 1.060 1.080 193,508 -0.02(-1.82%)
Sep 13, 2022 1.100 1.100 1.010 1.100 383,692 -0.01(-0.90%)
Sep 12, 2022 1.140 1.160 1.110 1.110 289,695 -0.05(-4.31%)
Sep 09, 2022 1.190 1.250 1.150 1.160 189,657 -0.02(-1.69%)
Sep 08, 2022 1.180 1.200 1.130 1.180 263,454 -0.03(-2.48%)
Sep 07, 2022 1.190 1.240 1.170 1.210 146,901 +0.03(+2.54%)
Sep 06, 2022 1.210 1.250 1.160 1.180 300,697 -0.06(-4.84%)
Sep 02, 2022 1.360 1.360 1.230 1.240 242,695 -0.08(-6.06%)
Sep 01, 2022 1.430 1.430 1.280 1.320 294,765 -0.10(-7.04%)
Aug 31, 2022 1.340 1.445 1.330 1.420 535,095 +0.08(+5.97%)
Aug 30, 2022 1.340 1.350 1.300 1.340 301,072 +0.02(+1.52%)
Aug 29, 2022 1.290 1.350 1.290 1.320 299,454 +0.02(+1.54%)
Aug 26, 2022 1.440 1.440 1.290 1.300 458,393 -0.14(-9.72%)
Aug 25, 2022 1.470 1.490 1.404 1.440 323,181 -0.02(-1.37%)
Aug 24, 2022 1.510 1.550 1.450 1.460 393,443 -0.04(-2.67%)
Aug 23, 2022 1.490 1.579 1.430 1.500 458,204 +0.01(+0.67%)
Aug 22, 2022 1.560 1.590 1.490 1.490 504,334 -0.07(-4.49%)
Aug 19, 2022 1.670 1.700 1.560 1.560 809,963 -0.18(-10.34%)
Aug 18, 2022 1.700 1.760 1.645 1.740 550,902 +0.04(+2.35%)
Aug 17, 2022 1.770 1.785 1.680 1.700 363,669 -0.07(-3.95%)
Aug 16, 2022 1.840 1.850 1.694 1.770 453,645 -0.06(-3.28%)
Aug 15, 2022 1.670 1.880 1.660 1.830 620,489 +0.08(+4.57%)
Aug 12, 2022 2.000 2.050 1.530 1.750 2,164,268 -0.33(-15.87%)
Aug 11, 2022 1.880 2.125 1.830 2.080 694,917 +0.23(+12.43%)
Aug 10, 2022 1.800 1.870 1.500 1.850 1,055,167 +0.10(+5.71%)
Aug 09, 2022 1.860 1.880 1.750 1.750 371,572 -0.11(-5.91%)
Aug 08, 2022 1.910 1.920 1.830 1.860 376,492 -0.01(-0.53%)
Aug 05, 2022 1.850 1.920 1.820 1.870 378,483 +0.01(+0.54%)
Aug 04, 2022 1.870 1.890 1.820 1.860 239,428 -0.01(-0.53%)
Aug 03, 2022 1.900 1.930 1.860 1.870 228,081 +0.01(+0.54%)
Aug 02, 2022 1.790 1.870 1.790 1.860 312,128 +0.02(+1.09%)
Aug 01, 2022 1.800 1.850 1.740 1.840 167,185 +0.03(+1.66%)
Jul 29, 2022 1.790 1.830 1.760 1.810 260,869 +0.01(+0.56%)
Jul 28, 2022 1.800 1.855 1.759 1.800 164,327 -0.02(-1.10%)
Jul 27, 2022 1.840 1.855 1.730 1.820 394,331 +0.03(+1.68%)
Jul 26, 2022 2.000 2.040 1.725 1.790 635,013 -0.10(-5.29%)
Jul 25, 2022 1.970 1.970 1.860 1.890 109,155 -0.09(-4.55%)
Jul 22, 2022 2.220 2.250 1.950 1.980 306,885 -0.25(-11.21%)
Jul 21, 2022 2.150 2.240 2.080 2.230 443,633 +0.10(+4.69%)
Jul 20, 2022 1.900 2.160 1.890 2.130 604,168 +0.24(+12.70%)
Jul 19, 2022 1.840 1.975 1.750 1.890 336,455 +0.10(+5.59%)
Jul 18, 2022 1.780 1.965 1.750 1.790 494,410 +0.07(+4.07%)
Jul 15, 2022 1.660 1.785 1.591 1.720 714,131 +0.12(+7.50%)
Jul 14, 2022 1.600 1.640 1.540 1.600 580,284 -0.05(-3.03%)
Jul 13, 2022 1.610 1.660 1.540 1.650 596,450 +0.00(+0.00%)
Jul 12, 2022 1.740 1.780 1.600 1.650 541,114 -0.08(-4.62%)
Jul 11, 2022 1.820 1.830 1.670 1.730 601,911 -0.13(-6.99%)
Jul 08, 2022 1.850 1.919 1.810 1.860 432,270 -0.04(-2.11%)
Jul 07, 2022 1.910 1.940 1.800 1.900 497,150 +0.10(+5.56%)
Jul 06, 2022 1.820 1.880 1.780 1.800 575,380 -0.05(-2.70%)
Jul 05, 2022 1.690 1.850 1.605 1.850 1,227,610 +0.09(+5.11%)
Jul 01, 2022 1.760 1.830 1.640 1.760 730,406 +0.00(+0.00%)
Jun 30, 2022 1.760 1.820 1.680 1.760 1,500,811 -0.08(-4.35%)
Jun 29, 2022 1.880 1.980 1.760 1.840 984,610 -0.06(-3.16%)
Jun 28, 2022 2.050 2.125 1.880 1.900 1,168,177 -0.19(-9.09%)
Jun 27, 2022 2.200 2.240 1.985 2.090 1,184,220 -0.18(-7.93%)
Jun 24, 2022 2.300 2.420 2.210 2.270 5,400,241 +0.05(+2.25%)
Jun 23, 2022 2.280 2.317 2.150 2.220 919,672 -0.04(-1.77%)
Jun 22, 2022 2.280 2.410 2.230 2.260 1,371,059 -0.04(-1.74%)
Jun 21, 2022 2.210 2.390 2.090 2.300 3,514,296 +0.20(+9.52%)
Jun 17, 2022 2.160 2.250 2.080 2.100 1,059,694 -0.04(-1.87%)
Jun 16, 2022 2.100 2.200 2.000 2.140 1,095,100 -0.04(-1.83%)
Jun 15, 2022 1.960 2.200 1.930 2.180 855,914 +0.22(+11.22%)
Jun 14, 2022 2.020 2.120 1.925 1.960 643,285 -0.05(-2.49%)
Jun 13, 2022 2.260 2.260 1.990 2.010 907,524 -0.15(-6.94%)
Jun 10, 2022 2.240 2.310 2.130 2.160 762,644 -0.17(-7.30%)
Jun 09, 2022 2.570 2.573 2.310 2.330 1,185,284 -0.29(-11.07%)
Jun 08, 2022 2.140 2.970 2.110 2.620 4,874,738 +0.47(+21.86%)
Jun 07, 2022 2.150 2.205 2.110 2.150 1,732,479 -0.01(-0.46%)
Jun 06, 2022 2.220 2.250 2.100 2.160 1,185,651 -0.05(-2.26%)
Jun 03, 2022 2.170 2.230 2.130 2.210 1,214,374 -0.04(-1.78%)
Jun 02, 2022 2.370 2.470 2.250 2.250 1,304,881 -0.12(-5.06%)
Jun 01, 2022 2.740 2.740 2.360 2.370 680,636 -0.30(-11.24%)
May 31, 2022 2.860 2.880 2.670 2.670 1,998,831 -0.20(-6.97%)
May 27, 2022 2.800 3.050 2.760 2.870 2,539,333 +0.13(+4.74%)
May 26, 2022 2.520 2.770 2.520 2.740 5,239,520 +0.25(+10.04%)
May 25, 2022 2.430 2.600 2.330 2.490 1,756,714 +0.08(+3.32%)
May 24, 2022 2.440 2.550 2.260 2.410 3,279,247 -0.11(-4.37%)
May 23, 2022 2.420 2.580 2.299 2.520 1,301,804 +0.04(+1.61%)
May 20, 2022 2.560 2.570 2.250 2.480 1,395,537 -0.04(-1.59%)
May 19, 2022 2.290 2.570 2.290 2.520 944,445 +0.17(+7.23%)
May 18, 2022 2.490 2.570 2.240 2.350 828,511 -0.20(-7.84%)
May 17, 2022 2.260 2.605 2.010 2.550 2,077,396 +0.06(+2.41%)
May 16, 2022 2.960 3.060 2.490 2.490 1,316,008 -0.40(-13.84%)
May 13, 2022 2.810 2.940 2.560 2.890 1,960,394 +0.30(+11.58%)
May 12, 2022 2.170 2.840 2.150 2.590 4,619,721 +0.38(+17.19%)
May 11, 2022 2.390 2.500 2.160 2.210 737,130 -0.22(-9.05%)
May 10, 2022 2.550 2.580 2.310 2.430 717,615 -0.08(-3.19%)
May 09, 2022 2.520 2.570 2.320 2.510 512,099 -0.10(-3.83%)
May 06, 2022 2.700 2.810 2.479 2.610 763,518 -0.11(-4.04%)
May 05, 2022 2.900 2.971 2.620 2.720 453,720 -0.21(-7.17%)
May 04, 2022 2.990 3.110 2.685 2.930 827,157 -0.06(-2.01%)
May 03, 2022 3.080 3.270 2.975 2.990 659,232 -0.10(-3.24%)
May 02, 2022 3.020 3.110 2.890 3.090 647,378 +0.12(+4.04%)
Apr 29, 2022 3.030 3.160 2.935 2.970 475,250 -0.13(-4.19%)
Apr 28, 2022 3.000 3.155 2.910 3.100 543,277 +0.15(+5.08%)
Apr 27, 2022 2.990 3.163 2.920 2.950 410,248 -0.04(-1.34%)
Apr 26, 2022 3.110 3.170 2.945 2.990 461,886 -0.16(-5.08%)
Apr 25, 2022 3.150 3.200 3.060 3.150 723,314 -0.07(-2.17%)
Apr 22, 2022 3.400 3.480 3.110 3.220 435,076 -0.18(-5.29%)
Apr 21, 2022 3.900 4.070 3.395 3.400 497,547 -0.41(-10.76%)
Apr 20, 2022 3.900 3.930 3.720 3.810 697,524 -0.06(-1.55%)
Apr 19, 2022 3.960 4.100 3.720 3.870 495,664 +0.18(+4.88%)
Apr 18, 2022 3.870 3.890 3.415 3.690 598,543 -0.19(-4.90%)
Apr 14, 2022 4.110 4.240 3.870 3.880 461,037 -0.21(-5.13%)
Apr 13, 2022 3.940 4.250 3.860 4.090 492,935 +0.20(+5.14%)
Apr 12, 2022 4.090 4.210 3.850 3.890 360,729 -0.09(-2.26%)
Apr 11, 2022 3.960 4.050 3.740 3.980 332,492 -0.04(-1.00%)
Apr 08, 2022 4.420 4.420 3.995 4.020 396,693 -0.44(-9.87%)
Apr 07, 2022 4.490 4.820 4.165 4.460 504,018 -0.08(-1.76%)
Apr 06, 2022 4.760 4.870 4.240 4.540 601,111 -0.36(-7.35%)
Apr 05, 2022 4.970 5.043 4.790 4.900 494,977 -0.13(-2.58%)
Apr 04, 2022 4.610 5.080 4.582 5.030 1,056,553 +0.42(+9.11%)
Apr 01, 2022 4.120 4.640 3.480 4.610 1,506,425 +0.05(+1.10%)
Mar 31, 2022 4.560 4.590 4.375 4.560 415,973 -0.03(-0.65%)
Mar 30, 2022 4.670 4.790 4.500 4.590 316,084 -0.11(-2.34%)
Mar 29, 2022 4.600 4.765 4.570 4.700 574,363 +0.07(+1.51%)
Mar 28, 2022 4.550 4.690 4.421 4.630 325,131 +0.01(+0.22%)
Mar 25, 2022 4.770 4.828 4.430 4.620 415,460 -0.11(-2.33%)
Mar 24, 2022 4.650 4.740 4.510 4.730 506,717 +0.10(+2.16%)
Mar 23, 2022 4.560 4.675 4.390 4.630 580,943 -0.02(-0.43%)
Mar 22, 2022 4.520 4.750 4.450 4.650 835,267 +0.13(+2.88%)
Mar 21, 2022 4.290 4.530 4.230 4.520 505,966 +0.13(+2.96%)
Mar 18, 2022 4.330 4.530 4.240 4.390 560,625 +0.07(+1.62%)
Mar 17, 2022 3.980 4.345 3.735 4.320 346,603 +0.33(+8.27%)
Mar 16, 2022 3.630 4.000 3.610 3.990 491,121 +0.42(+11.76%)
Mar 15, 2022 3.510 3.625 3.430 3.570 422,524 +0.09(+2.59%)
Mar 14, 2022 3.930 3.960 3.450 3.480 474,716 -0.37(-9.61%)
Mar 11, 2022 4.170 4.185 3.740 3.850 517,105 -0.28(-6.78%)
Mar 10, 2022 3.820 4.130 3.790 4.130 457,879 +0.22(+5.63%)
Mar 09, 2022 3.680 4.050 3.370 3.910 639,474 +0.39(+11.08%)
Mar 08, 2022 3.780 3.950 3.390 3.520 1,405,521 -0.23(-6.01%)
Mar 07, 2022 4.030 4.110 3.695 3.745 666,233 -0.27(-6.84%)
Mar 04, 2022 4.210 4.290 3.830 4.020 642,549 -0.24(-5.63%)
Mar 03, 2022 4.640 4.723 4.180 4.260 427,337 -0.36(-7.79%)
Mar 02, 2022 4.590 4.659 4.370 4.620 387,789 +0.10(+2.21%)
Mar 01, 2022 4.750 4.770 4.420 4.520 567,110 -0.21(-4.44%)
Feb 28, 2022 4.590 4.774 4.415 4.730 687,932 +0.08(+1.72%)
Feb 25, 2022 4.410 4.680 4.405 4.650 622,723 +0.15(+3.33%)
Feb 24, 2022 3.750 4.520 3.710 4.500 914,073 +0.53(+13.35%)
Feb 23, 2022 4.420 4.449 3.880 3.970 609,781 -0.41(-9.36%)
Feb 22, 2022 4.420 4.560 4.310 4.380 373,347 -0.10(-2.23%)
Feb 18, 2022 4.480 0 -0.14(-3.03%)
Feb 17, 2022 5.020 5.040 4.620 4.620 478,167 -0.49(-9.59%)
Feb 16, 2022 4.920 5.150 4.640 5.110 365,219 +0.14(+2.82%)
Feb 15, 2022 4.880 5.030 4.640 4.970 505,063 +0.31(+6.65%)
Feb 14, 2022 4.420 4.940 4.400 4.660 301,051 +0.22(+4.95%)
Feb 11, 2022 4.880 4.885 4.370 4.440 307,789 -0.39(-8.07%)
Feb 10, 2022 4.730 5.188 4.730 4.830 643,457 -0.04(-0.82%)
Feb 09, 2022 4.780 4.950 4.760 4.870 474,664 +0.15(+3.18%)
Feb 08, 2022 4.620 4.740 4.500 4.720 226,762 +0.10(+2.16%)
Feb 07, 2022 4.500 4.710 4.385 4.620 408,074 +0.12(+2.67%)
Feb 04, 2022 4.360 4.570 4.270 4.500 298,748 +0.15(+3.45%)
Feb 03, 2022 4.530 4.290 4.350 311,720 -0.35(-7.45%)
Feb 02, 2022 4.910 4.915 4.550 4.700 386,770 -0.20(-4.08%)
Feb 01, 2022 4.680 5.000 4.440 4.900 779,912 +0.25(+5.38%)
Jan 31, 2022 4.010 4.650 657,538 +0.64(+15.96%)
Jan 28, 2022 3.920 4.010 3.750 4.010 648,478 +0.12(+3.08%)
Jan 27, 2022 4.180 4.310 3.870 3.890 671,462 -0.24(-5.81%)
Jan 26, 2022 4.300 4.520 4.090 4.130 378,304 -0.13(-3.05%)
Jan 25, 2022 4.490 4.490 4.200 4.260 457,215 -0.30(-6.58%)
Jan 24, 2022 4.280 4.690 4.015 4.560 764,613 +0.16(+3.64%)
Jan 21, 2022 4.680 4.880 4.350 4.400 784,766 -0.37(-7.76%)
Jan 20, 2022 5.130 5.330 4.720 4.770 563,788 -0.30(-5.92%)
Jan 19, 2022 5.250 5.320 4.950 5.070 606,175 -0.13(-2.50%)
Jan 18, 2022 5.530 5.570 5.150 5.200 593,102 -0.45(-7.96%)
Jan 14, 2022 5.650 0 -0.06(-1.05%)
Jan 13, 2022 6.110 6.170 5.690 5.710 324,198 -0.39(-6.39%)
Jan 12, 2022 6.220 6.450 6.070 6.100 485,733 -0.01(-0.16%)
Jan 11, 2022 5.910 6.260 5.720 6.110 342,423 +0.23(+3.91%)
Jan 10, 2022 6.000 6.000 5.670 5.880 516,701 -0.12(-2.00%)
Jan 07, 2022 6.050 6.270 5.920 6.000 219,475 -0.09(-1.48%)
Jan 06, 2022 6.100 6.310 5.920 6.090 386,614 +0.01(+0.16%)
Jan 05, 2022 6.470 6.590 6.020 6.080 489,912 -0.51(-7.74%)
Jan 04, 2022 6.850 7.330 6.430 6.590 590,369 -0.14(-2.08%)
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.