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

Effector Therapeutics Inc (NQ: EFTR )

2.226 +0.026 (+1.17%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 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 0.4100 0.4399 0.3911 0.4276 131,888 +0.02(+4.27%)
Dec 29, 2022 0.4258 0.4305 0.3600 0.4101 256,692 -0.01(-2.33%)
Dec 28, 2022 0.4600 0.4600 0.4000 0.4199 82,116 -0.00(-0.02%)
Dec 27, 2022 0.4200 0.4300 0.3800 0.4200 62,451 +0.00(+0.02%)
Dec 23, 2022 0.4102 0.4300 0.4000 0.4199 84,045 +0.02(+4.97%)
Dec 22, 2022 0.4225 0.4225 0.3600 0.4000 73,266 +0.01(+1.42%)
Dec 21, 2022 0.3600 0.4109 0.3600 0.3944 142,800 +0.01(+3.79%)
Dec 20, 2022 0.4095 0.4095 0.3600 0.3800 266,319 -0.01(-2.66%)
Dec 19, 2022 0.4200 0.4299 0.3904 0.3904 68,350 -0.01(-3.37%)
Dec 16, 2022 0.4000 0.4200 0.3831 0.4040 42,922 +0.00(+1.00%)
Dec 15, 2022 0.4499 0.4584 0.3800 0.4000 150,147 -0.03(-6.15%)
Dec 14, 2022 0.4598 0.4700 0.4201 0.4262 59,667 -0.00(-0.88%)
Dec 13, 2022 0.4400 0.4601 0.4210 0.4300 89,475 -0.01(-2.27%)
Dec 12, 2022 0.4410 0.4600 0.4127 0.4400 123,485 +0.02(+4.56%)
Dec 09, 2022 0.3800 0.4260 0.3800 0.4208 111,371 +0.03(+7.90%)
Dec 08, 2022 0.4132 0.4132 0.3840 0.3900 44,798 -0.00(-0.91%)
Dec 07, 2022 0.4000 0.4338 0.3800 0.3936 68,179 +0.00(+0.90%)
Dec 06, 2022 0.4300 0.4442 0.3901 0.3901 47,250 -0.04(-9.30%)
Dec 05, 2022 0.4415 0.4494 0.4300 0.4301 41,532 -0.01(-1.83%)
Dec 02, 2022 0.4399 0.4410 0.4300 0.4381 21,532 +0.00(+0.69%)
Dec 01, 2022 0.4400 0.4400 0.4200 0.4351 59,168 +0.02(+3.64%)
Nov 30, 2022 0.4341 0.4400 0.4001 0.4198 50,577 +0.01(+1.70%)
Nov 29, 2022 0.4600 0.4600 0.3850 0.4128 103,184 -0.03(-5.93%)
Nov 28, 2022 0.4800 0.4800 0.4388 0.4388 87,499 -0.03(-6.68%)
Nov 25, 2022 0.4600 0.4890 0.4600 0.4702 53,184 -0.00(-0.13%)
Nov 23, 2022 0.5075 0.5075 0.4650 0.4708 51,866 -0.02(-4.89%)
Nov 22, 2022 0.5440 0.5440 0.4950 0.4950 28,009 -0.01(-1.08%)
Nov 21, 2022 0.5460 0.5600 0.5001 0.5004 41,558 -0.02(-3.77%)
Nov 18, 2022 0.5141 0.5758 0.5000 0.5200 66,874 -0.01(-1.89%)
Nov 17, 2022 0.5600 0.5600 0.5000 0.5300 131,128 -0.01(-1.85%)
Nov 16, 2022 0.5513 0.5638 0.5300 0.5400 100,251 -0.01(-2.01%)
Nov 15, 2022 0.5000 0.5670 0.5000 0.5511 166,625 +0.05(+10.22%)
Nov 14, 2022 0.5293 0.5900 0.4949 0.5000 168,346 -0.04(-7.42%)
Nov 11, 2022 0.4838 0.5500 0.4838 0.5401 179,838 +0.05(+11.29%)
Nov 10, 2022 0.4850 0.5200 0.4613 0.4853 174,816 -0.02(-4.82%)
Nov 09, 2022 0.4756 0.5099 0.4700 0.5099 115,628 +0.02(+3.22%)
Nov 08, 2022 0.5000 0.5132 0.4701 0.4940 61,415 +0.00(+0.80%)
Nov 07, 2022 0.5400 0.5485 0.4710 0.4901 241,994 -0.04(-7.53%)
Nov 04, 2022 0.5500 0.5605 0.5168 0.5300 117,041 +0.00(+0.00%)
Nov 03, 2022 0.6100 0.6200 0.4800 0.5300 270,950 -0.07(-11.10%)
Nov 02, 2022 0.5900 0.6100 0.5801 0.5962 77,966 -0.00(-0.63%)
Nov 01, 2022 0.6234 0.6400 0.5900 0.6000 177,924 -0.01(-2.07%)
Oct 31, 2022 0.6200 0.6400 0.6063 0.6127 312,778 -0.01(-1.11%)
Oct 28, 2022 0.6000 0.6200 0.5806 0.6196 143,100 +0.00(+0.73%)
Oct 27, 2022 0.6183 0.6183 0.5900 0.6151 223,256 +0.01(+0.82%)
Oct 26, 2022 0.5827 0.6200 0.5800 0.6101 113,142 +0.03(+4.36%)
Oct 25, 2022 0.5700 0.5885 0.5676 0.5846 77,000 -0.00(-0.07%)
Oct 24, 2022 0.5800 0.6124 0.5800 0.5850 21,631 -0.01(-0.86%)
Oct 21, 2022 0.6000 0.6000 0.5840 0.5901 49,313 -0.01(-1.63%)
Oct 20, 2022 0.6133 0.6200 0.5801 0.5999 64,395 -0.01(-1.66%)
Oct 19, 2022 0.6150 0.6274 0.5676 0.6100 80,090 +0.01(+1.67%)
Oct 18, 2022 0.6386 0.6386 0.5896 0.6000 55,298 -0.00(-0.02%)
Oct 17, 2022 0.5900 0.6093 0.5900 0.6001 4,969 +0.01(+2.42%)
Oct 14, 2022 0.6000 0.6078 0.5800 0.5859 130,705 +0.00(+0.57%)
Oct 13, 2022 0.5522 0.6258 0.5522 0.5826 53,234 -0.02(-2.92%)
Oct 12, 2022 0.6540 0.6540 0.6000 0.6001 40,172 -0.06(-9.09%)
Oct 11, 2022 0.6000 0.6970 0.5633 0.6601 112,118 +0.06(+10.02%)
Oct 10, 2022 0.6500 0.6520 0.5519 0.6000 112,209 -0.03(-5.39%)
Oct 07, 2022 0.6582 0.6600 0.6322 0.6342 63,878 -0.00(-0.08%)
Oct 06, 2022 0.6376 0.6715 0.6200 0.6347 100,876 +0.01(+2.37%)
Oct 05, 2022 0.5916 0.6379 0.5916 0.6200 246,365 +0.04(+6.90%)
Oct 04, 2022 0.5700 0.5850 0.5570 0.5800 49,591 +0.02(+3.13%)
Oct 03, 2022 0.5900 0.5898 0.5450 0.5624 52,758 -0.01(-1.70%)
Sep 30, 2022 0.5800 0.5898 0.5501 0.5721 69,822 +0.00(+0.37%)
Sep 29, 2022 0.5700 0.5948 0.5460 0.5700 65,671 -0.00(-0.07%)
Sep 28, 2022 0.5900 0.6024 0.5452 0.5704 113,565 +0.01(+1.12%)
Sep 27, 2022 0.5600 0.5797 0.5210 0.5641 100,165 -0.00(-0.16%)
Sep 26, 2022 0.5388 0.5800 0.5388 0.5650 151,740 +0.00(+0.37%)
Sep 23, 2022 0.5313 0.5775 0.5260 0.5629 161,837 +0.00(+0.09%)
Sep 22, 2022 0.5900 0.6320 0.5228 0.5624 411,036 -0.02(-2.67%)
Sep 21, 2022 0.6000 0.6000 0.5650 0.5778 49,615 +0.01(+1.37%)
Sep 20, 2022 0.6000 0.6099 0.5500 0.5700 116,857 -0.02(-3.39%)
Sep 19, 2022 0.5900 0.6200 0.5600 0.5900 60,738 -0.02(-3.23%)
Sep 16, 2022 0.5800 0.6299 0.5532 0.6097 134,309 +0.02(+2.97%)
Sep 15, 2022 0.6500 0.6800 0.5900 0.5921 134,742 -0.04(-6.02%)
Sep 14, 2022 0.6605 0.6800 0.6110 0.6300 168,646 -0.01(-1.21%)
Sep 13, 2022 0.6250 0.6480 0.6000 0.6377 97,817 +0.02(+2.81%)
Sep 12, 2022 0.6300 0.6440 0.5800 0.6203 189,846 -0.02(-3.81%)
Sep 09, 2022 0.5800 0.6450 0.5620 0.6449 248,591 +0.10(+17.38%)
Sep 08, 2022 0.5213 0.5498 0.5201 0.5494 64,537 +0.01(+1.84%)
Sep 07, 2022 0.5148 0.5443 0.5000 0.5395 66,579 +0.03(+6.41%)
Sep 06, 2022 0.5000 0.5300 0.4949 0.5070 130,873 +0.01(+2.18%)
Sep 02, 2022 0.5390 0.5390 0.4700 0.4962 560,480 -0.04(-8.11%)
Sep 01, 2022 0.6187 0.6187 0.5101 0.5400 487,110 -0.07(-11.40%)
Aug 31, 2022 0.6021 0.6400 0.5999 0.6095 233,804 +0.01(+1.23%)
Aug 30, 2022 0.6699 0.6900 0.6010 0.6021 306,267 -0.07(-10.13%)
Aug 29, 2022 0.6300 0.6800 0.6150 0.6700 378,981 +0.04(+7.01%)
Aug 26, 2022 0.6200 0.6384 0.6101 0.6261 166,168 +0.01(+1.36%)
Aug 25, 2022 0.6100 0.6232 0.6050 0.6177 131,206 +0.01(+1.03%)
Aug 24, 2022 0.6373 0.6373 0.6000 0.6114 227,345 -0.01(-1.39%)
Aug 23, 2022 0.5900 0.6312 0.5900 0.6200 211,801 +0.03(+4.20%)
Aug 22, 2022 0.6350 0.6500 0.5940 0.5950 405,171 -0.04(-5.56%)
Aug 19, 2022 0.7200 0.7200 0.6220 0.6300 289,210 -0.04(-6.26%)
Aug 18, 2022 0.6796 0.6953 0.6501 0.6721 329,162 -0.03(-4.07%)
Aug 17, 2022 0.6800 0.7450 0.6700 0.7006 427,852 +0.01(+1.54%)
Aug 16, 2022 0.6900 0.7099 0.6700 0.6900 416,308 -0.03(-3.67%)
Aug 15, 2022 0.7500 0.7500 0.6800 0.7163 738,327 -0.03(-4.43%)
Aug 12, 2022 0.7915 0.7915 0.7000 0.7495 672,713 -0.01(-0.78%)
Aug 11, 2022 0.7395 0.7918 0.6901 0.7554 1,575,411 +0.02(+2.85%)
Aug 10, 2022 0.6600 0.8599 0.6150 0.7345 4,367,555 +0.08(+12.65%)
Aug 09, 2022 0.9400 1.990 0.6011 0.6520 58,019,572 -0.25(-27.35%)
Aug 08, 2022 0.8500 0.9150 0.8250 0.8975 294,057 +0.08(+9.30%)
Aug 05, 2022 0.8500 0.8500 0.8210 0.8211 143,032 +0.01(+0.75%)
Aug 04, 2022 0.8200 0.8300 0.8000 0.8150 196,542 +0.01(+1.74%)
Aug 03, 2022 0.7864 0.8400 0.7700 0.8011 241,075 +0.02(+2.02%)
Aug 02, 2022 0.7900 0.8350 0.7500 0.7852 91,546 -0.00(-0.32%)
Aug 01, 2022 0.8456 0.8456 0.7600 0.7877 78,709 -0.02(-2.73%)
Jul 29, 2022 0.8398 0.8699 0.7800 0.8098 69,274 +0.01(+1.24%)
Jul 28, 2022 0.8989 0.9165 0.7889 0.7999 161,491 -0.08(-9.53%)
Jul 27, 2022 0.9030 0.9200 0.7689 0.8842 174,591 +0.02(+2.81%)
Jul 26, 2022 0.9000 0.9060 0.8501 0.8600 63,519 -0.04(-4.44%)
Jul 25, 2022 0.9600 0.9555 0.8705 0.9000 47,827 +0.02(+2.27%)
Jul 22, 2022 0.9500 0.9550 0.8800 0.8800 59,452 -0.06(-6.38%)
Jul 21, 2022 1.000 1.000 0.8800 0.9400 184,983 -0.03(-3.09%)
Jul 20, 2022 0.9970 1.060 0.9601 0.9700 176,207 -0.03(-2.54%)
Jul 19, 2022 1.000 1.005 0.9600 0.9953 97,770 +0.01(+0.54%)
Jul 18, 2022 1.120 1.150 0.9500 0.9900 168,068 -0.13(-11.61%)
Jul 15, 2022 1.160 1.201 1.080 1.120 122,446 -0.03(-2.61%)
Jul 14, 2022 1.220 1.220 1.080 1.150 144,213 -0.04(-3.36%)
Jul 13, 2022 1.270 1.270 1.150 1.190 104,694 -0.07(-5.93%)
Jul 12, 2022 1.400 1.400 1.240 1.265 85,307 -0.15(-10.28%)
Jul 11, 2022 1.440 1.440 1.340 1.410 32,527 +0.01(+0.71%)
Jul 08, 2022 1.450 1.490 1.330 1.400 65,340 +0.00(+0.00%)
Jul 07, 2022 1.520 1.520 1.380 1.400 79,882 +0.04(+2.94%)
Jul 06, 2022 1.330 1.365 1.260 1.360 96,439 +0.06(+4.62%)
Jul 05, 2022 1.320 1.411 1.260 1.300 74,231 -0.01(-0.76%)
Jul 01, 2022 1.380 1.400 1.290 1.310 44,776 -0.11(-7.75%)
Jun 30, 2022 1.390 1.480 1.300 1.420 41,225 -0.05(-3.40%)
Jun 29, 2022 1.520 1.600 1.400 1.470 26,474 -0.03(-2.00%)
Jun 28, 2022 1.620 1.690 1.470 1.500 51,024 -0.11(-6.83%)
Jun 27, 2022 1.530 1.670 1.530 1.610 81,891 +0.09(+5.92%)
Jun 24, 2022 1.410 1.520 1.400 1.520 39,571 +0.03(+2.01%)
Jun 23, 2022 1.690 1.690 1.400 1.490 84,737 -0.07(-4.49%)
Jun 22, 2022 1.530 1.620 1.370 1.560 20,555 +0.04(+2.63%)
Jun 21, 2022 1.600 1.600 1.430 1.520 74,346 +0.03(+2.01%)
Jun 17, 2022 1.440 1.670 1.430 1.490 62,528 +0.00(+0.00%)
Jun 16, 2022 1.390 1.490 1.301 1.490 55,346 +0.02(+1.36%)
Jun 15, 2022 1.590 1.590 1.350 1.470 62,471 +0.00(+0.00%)
Jun 14, 2022 1.500 1.570 1.410 1.470 26,101 -0.03(-2.00%)
Jun 13, 2022 1.640 1.640 1.430 1.500 26,058 -0.14(-8.26%)
Jun 10, 2022 1.730 1.760 1.540 1.635 105,792 -0.01(-0.91%)
Jun 09, 2022 1.700 1.730 1.580 1.650 109,279 +0.11(+7.14%)
Jun 08, 2022 1.290 1.580 1.290 1.540 104,562 +0.24(+18.46%)
Jun 07, 2022 1.400 1.420 1.210 1.300 155,100 -0.09(-6.47%)
Jun 06, 2022 1.790 1.789 1.330 1.390 230,209 -0.40(-22.35%)
Jun 03, 2022 1.960 2.070 1.750 1.790 52,845 -0.20(-10.05%)
Jun 02, 2022 2.130 2.165 1.950 1.990 110,469 -0.20(-9.13%)
Jun 01, 2022 2.770 2.970 2.050 2.190 146,358 +0.03(+1.39%)
May 31, 2022 2.090 2.360 1.950 2.160 72,600 +0.24(+12.50%)
May 27, 2022 1.789 2.079 1.789 1.920 18,785 +0.05(+2.67%)
May 26, 2022 1.770 1.980 1.770 1.870 26,444 -0.03(-1.58%)
May 25, 2022 1.840 1.940 1.750 1.900 22,868 +0.06(+3.26%)
May 24, 2022 1.800 1.860 1.750 1.840 23,541 +0.05(+2.79%)
May 23, 2022 1.660 1.790 1.660 1.790 7,185 +0.08(+4.68%)
May 20, 2022 1.900 1.900 1.706 1.710 9,878 -0.01(-0.58%)
May 19, 2022 1.670 1.750 1.630 1.720 21,775 +0.02(+1.18%)
May 18, 2022 1.710 1.970 1.699 1.700 32,061 -0.06(-3.41%)
May 17, 2022 1.760 1.850 1.690 1.760 26,851 -0.03(-1.57%)
May 16, 2022 1.880 1.880 1.650 1.788 33,805 -0.01(-0.66%)
May 13, 2022 1.990 1.990 1.750 1.800 58,234 -0.14(-7.22%)
May 12, 2022 2.080 2.100 1.940 1.940 32,475 -0.31(-13.59%)
May 11, 2022 2.308 2.400 2.030 2.245 23,741 -0.15(-6.46%)
May 10, 2022 2.450 2.472 2.330 2.400 55,027 -0.10(-4.00%)
May 09, 2022 3.030 3.030 2.420 2.500 15,588 -0.19(-7.23%)
May 06, 2022 2.920 3.021 2.530 2.695 6,083 -0.19(-6.43%)
May 05, 2022 3.040 3.080 2.802 2.880 16,676 -0.13(-4.32%)
May 04, 2022 3.130 3.135 2.860 3.010 29,191 +0.05(+1.69%)
May 03, 2022 3.030 3.040 2.960 2.960 10,230 +0.00(+0.00%)
May 02, 2022 3.040 3.295 2.960 2.960 20,705 -0.37(-11.11%)
Apr 29, 2022 3.000 3.330 3.000 3.330 12,212 +0.08(+2.46%)
Apr 28, 2022 3.130 3.280 3.030 3.250 9,995 -0.04(-1.22%)
Apr 27, 2022 3.300 3.440 3.100 3.290 15,231 -0.07(-2.08%)
Apr 26, 2022 3.330 3.570 3.280 3.360 19,259 -0.12(-3.45%)
Apr 25, 2022 3.330 3.600 3.310 3.480 8,117 +0.16(+4.82%)
Apr 22, 2022 3.480 3.780 3.260 3.320 33,826 -0.35(-9.54%)
Apr 21, 2022 3.300 3.670 3.300 3.670 8,087 +0.00(+0.00%)
Apr 20, 2022 3.830 3.830 3.450 3.670 16,200 -0.10(-2.56%)
Apr 19, 2022 3.420 3.767 3.390 3.767 4,538 +0.35(+10.13%)
Apr 18, 2022 3.450 3.510 3.290 3.420 16,427 -0.10(-2.84%)
Apr 14, 2022 3.760 3.960 3.450 3.520 8,907 +0.02(+0.57%)
Apr 13, 2022 3.700 3.870 3.490 3.500 8,334 -0.02(-0.57%)
Apr 12, 2022 3.760 3.760 3.510 3.520 6,875 -0.15(-4.09%)
Apr 11, 2022 3.840 3.930 3.610 3.670 7,434 -0.17(-4.43%)
Apr 08, 2022 3.830 3.990 3.620 3.840 11,572 +0.00(+0.00%)
Apr 07, 2022 3.810 3.990 3.618 3.840 9,248 +0.09(+2.40%)
Apr 06, 2022 3.700 3.990 3.500 3.750 11,384 +0.13(+3.59%)
Apr 05, 2022 3.970 3.990 3.595 3.620 14,820 -0.21(-5.48%)
Apr 04, 2022 3.950 4.010 3.760 3.830 15,027 +0.01(+0.26%)
Apr 01, 2022 3.870 4.210 3.810 3.820 13,300 -0.19(-4.74%)
Mar 31, 2022 4.010 4.140 3.910 4.010 9,503 -0.04(-0.99%)
Mar 30, 2022 4.200 4.300 4.011 4.050 7,342 -0.15(-3.57%)
Mar 29, 2022 4.350 4.400 4.000 4.200 25,147 -0.19(-4.33%)
Mar 28, 2022 4.160 4.400 4.130 4.390 24,161 +0.25(+6.04%)
Mar 25, 2022 4.570 4.620 4.100 4.140 52,742 -0.51(-10.97%)
Mar 24, 2022 4.730 4.980 4.570 4.650 12,677 +0.00(+0.00%)
Mar 23, 2022 4.900 5.015 4.600 4.650 24,793 -0.51(-9.88%)
Mar 22, 2022 4.740 5.249 4.740 5.160 56,567 -0.09(-1.71%)
Mar 21, 2022 5.150 5.250 4.850 5.250 33,471 +0.17(+3.35%)
Mar 18, 2022 4.210 5.080 4.051 5.080 46,571 +0.74(+17.05%)
Mar 17, 2022 4.480 4.480 4.053 4.340 60,227 +0.27(+6.63%)
Mar 16, 2022 4.100 4.120 3.910 4.070 16,858 +0.07(+1.75%)
Mar 15, 2022 3.740 4.375 3.710 4.000 42,269 +0.15(+3.90%)
Mar 14, 2022 3.900 4.160 3.500 3.850 24,687 -0.15(-3.75%)
Mar 11, 2022 3.710 4.000 3.523 4.000 29,986 +0.09(+2.30%)
Mar 10, 2022 3.820 4.060 3.610 3.910 22,361 +0.03(+0.77%)
Mar 09, 2022 4.000 4.236 3.880 3.880 20,327 -0.12(-3.00%)
Mar 08, 2022 4.077 4.310 3.885 4.000 26,526 -0.17(-4.08%)
Mar 07, 2022 4.420 4.500 4.020 4.170 22,770 -0.28(-6.29%)
Mar 04, 2022 4.720 4.720 4.024 4.450 23,508 -0.17(-3.68%)
Mar 03, 2022 4.650 4.890 4.320 4.620 11,668 +0.21(+4.76%)
Mar 02, 2022 4.390 4.720 4.290 4.410 38,608 -0.02(-0.45%)
Mar 01, 2022 4.690 4.774 4.400 4.430 11,908 -0.22(-4.73%)
Feb 28, 2022 4.880 4.889 4.630 4.650 22,007 -0.30(-6.06%)
Feb 25, 2022 5.114 5.225 4.745 4.950 31,518 -0.16(-3.13%)
Feb 24, 2022 4.710 5.110 4.560 5.110 53,002 -0.15(-2.85%)
Feb 23, 2022 5.460 5.460 4.850 5.260 20,409 -0.15(-2.77%)
Feb 22, 2022 4.950 5.570 4.950 5.410 93,658 +0.21(+4.04%)
Feb 18, 2022 5.200 0 +0.67(+14.79%)
Feb 17, 2022 4.810 4.810 4.340 4.530 22,265 -0.23(-4.83%)
Feb 16, 2022 5.070 5.070 4.350 4.760 44,256 +0.15(+3.25%)
Feb 15, 2022 4.580 4.645 4.300 4.610 8,402 +0.19(+4.30%)
Feb 14, 2022 4.620 4.862 4.310 4.420 34,808 -0.36(-7.53%)
Feb 11, 2022 4.670 4.900 4.600 4.780 29,245 -0.01(-0.21%)
Feb 10, 2022 5.100 5.100 4.615 4.790 36,898 -0.15(-3.04%)
Feb 09, 2022 4.960 5.260 4.750 4.940 48,253 -0.18(-3.52%)
Feb 08, 2022 4.990 5.270 4.640 5.120 50,955 -0.01(-0.19%)
Feb 07, 2022 5.000 5.862 5.000 5.130 157,733 +0.13(+2.60%)
Feb 04, 2022 5.540 5.540 4.930 5.000 17,136 -0.22(-4.21%)
Feb 03, 2022 5.450 5.120 5.220 20,114 -0.40(-7.12%)
Feb 02, 2022 5.920 5.920 5.380 5.620 2,297 -0.25(-4.26%)
Feb 01, 2022 5.850 5.970 5.671 5.870 18,049 +0.22(+3.89%)
Jan 31, 2022 5.450 5.650 16,811 +0.03(+0.53%)
Jan 28, 2022 5.450 5.660 5.450 5.620 5,165 +0.17(+3.12%)
Jan 27, 2022 5.540 5.890 5.230 5.450 27,881 +0.05(+0.93%)
Jan 26, 2022 5.200 5.969 5.200 5.400 31,922 -0.03(-0.55%)
Jan 25, 2022 5.490 5.866 5.230 5.430 84,901 -0.60(-9.95%)
Jan 24, 2022 6.250 6.380 5.690 6.030 42,562 -0.39(-6.07%)
Jan 21, 2022 6.650 6.888 6.300 6.420 29,550 -0.23(-3.46%)
Jan 20, 2022 7.090 7.310 6.370 6.650 22,560 -0.51(-7.12%)
Jan 19, 2022 6.750 7.295 6.500 7.160 15,090 +0.32(+4.68%)
Jan 18, 2022 7.050 7.560 6.510 6.840 24,375 -0.41(-5.66%)
Jan 14, 2022 7.250 0 +0.52(+7.73%)
Jan 13, 2022 7.120 7.393 6.650 6.730 14,480 -0.43(-6.01%)
Jan 12, 2022 7.450 7.450 7.120 7.160 5,327 -0.12(-1.65%)
Jan 11, 2022 7.130 7.650 7.130 7.280 30,372 -0.01(-0.14%)
Jan 10, 2022 7.670 7.700 7.118 7.290 66,995 -0.02(-0.27%)
Jan 07, 2022 7.180 7.480 7.030 7.310 16,665 +0.10(+1.39%)
Jan 06, 2022 7.400 7.590 6.850 7.210 68,509 -0.26(-3.48%)
Jan 05, 2022 7.880 8.360 7.300 7.470 16,525 -0.53(-6.63%)
Jan 04, 2022 8.270 8.270 7.830 8.000 131,545 -0.20(-2.44%)
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.