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

Tmc The Metals Company (NQ: TMC )

1.550 +0.030 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 0.9200 1.030 0.9176 1.020 1,238,751 +0.11(+11.59%)
Feb 27, 2023 0.9000 0.9417 0.8963 0.9141 898,577 +0.01(+0.57%)
Feb 24, 2023 0.8900 0.9200 0.8500 0.9089 1,716,004 -0.03(-3.39%)
Feb 23, 2023 0.9400 0.9500 0.9033 0.9408 875,461 -0.00(-0.17%)
Feb 22, 2023 0.9800 0.9998 0.9200 0.9424 1,282,665 -0.03(-3.51%)
Feb 21, 2023 1.030 1.050 0.9700 0.9767 1,522,501 -0.06(-6.09%)
Feb 17, 2023 1.080 1.080 1.000 1.040 1,557,540 -0.06(-5.45%)
Feb 16, 2023 1.170 1.170 1.060 1.100 1,128,525 -0.05(-4.35%)
Feb 15, 2023 1.100 1.160 1.080 1.150 1,266,268 +0.06(+5.50%)
Feb 14, 2023 1.040 1.090 1.040 1.090 1,033,424 +0.05(+4.81%)
Feb 13, 2023 1.070 1.080 1.000 1.040 1,790,746 -0.05(-4.59%)
Feb 10, 2023 1.210 1.210 1.070 1.090 1,924,789 -0.11(-9.17%)
Feb 09, 2023 1.190 1.250 1.160 1.200 1,885,435 +0.02(+1.69%)
Feb 08, 2023 1.300 1.350 1.150 1.180 2,865,748 -0.09(-7.09%)
Feb 07, 2023 1.520 1.610 1.210 1.270 7,223,740 -0.21(-14.19%)
Feb 06, 2023 1.290 1.490 1.240 1.480 7,206,291 +0.28(+23.33%)
Feb 03, 2023 1.240 1.310 1.142 1.200 6,551,876 +0.08(+7.14%)
Feb 02, 2023 1.090 1.140 0.9900 1.120 4,819,922 +0.11(+10.89%)
Feb 01, 2023 1.100 1.100 0.9400 1.010 6,136,827 +0.14(+15.63%)
Jan 31, 2023 0.8740 0.8900 0.8700 0.8735 524,414 +0.00(+0.43%)
Jan 30, 2023 0.9000 0.9000 0.8601 0.8698 607,300 -0.01(-1.19%)
Jan 27, 2023 0.8900 0.8900 0.8510 0.8803 407,729 +0.01(+1.69%)
Jan 26, 2023 0.8800 0.9000 0.8600 0.8657 195,175 -0.02(-2.18%)
Jan 25, 2023 0.8700 0.8961 0.8500 0.8850 452,334 +0.02(+1.72%)
Jan 24, 2023 0.8800 0.8800 0.8500 0.8700 536,276 +0.01(+1.74%)
Jan 23, 2023 0.8700 0.8700 0.8201 0.8551 381,277 +0.00(+0.01%)
Jan 20, 2023 0.8000 0.8799 0.7911 0.8550 475,210 +0.04(+5.28%)
Jan 19, 2023 0.8372 0.8499 0.7910 0.8121 301,626 -0.03(-3.33%)
Jan 18, 2023 0.8800 0.9050 0.8400 0.8401 484,226 -0.04(-4.53%)
Jan 17, 2023 0.8716 0.8900 0.8500 0.8800 456,792 +0.03(+3.53%)
Jan 13, 2023 0.7800 0.8500 0.7800 0.8500 595,385 +0.07(+8.96%)
Jan 12, 2023 0.9000 0.9000 0.7600 0.7801 1,757,569 -0.10(-11.71%)
Jan 11, 2023 0.8900 0.9092 0.8800 0.8836 581,900 +0.01(+1.20%)
Jan 10, 2023 0.8400 0.8803 0.8400 0.8731 318,812 +0.03(+3.94%)
Jan 09, 2023 0.8500 0.8850 0.8400 0.8400 417,211 -0.00(-0.08%)
Jan 06, 2023 0.8551 0.8650 0.8400 0.8407 669,860 +0.01(+0.72%)
Jan 05, 2023 0.8200 0.8501 0.8065 0.8347 1,190,591 +0.04(+5.54%)
Jan 04, 2023 0.7176 0.8288 0.7176 0.7909 967,731 +0.07(+9.16%)
Jan 03, 2023 0.8000 0.8100 0.7100 0.7245 567,292 -0.05(-5.91%)
Dec 30, 2022 0.6800 0.7700 0.6700 0.7700 1,400,723 +0.07(+9.59%)
Dec 29, 2022 0.6000 0.7522 0.5901 0.7026 1,698,145 +0.10(+17.10%)
Dec 28, 2022 0.6007 0.6100 0.5800 0.6000 778,078 -0.00(-0.53%)
Dec 27, 2022 0.5500 0.6350 0.5500 0.6032 1,193,891 +0.05(+9.69%)
Dec 23, 2022 0.5501 0.6000 0.5110 0.5499 1,975,282 -0.02(-3.59%)
Dec 22, 2022 0.6006 0.6081 0.5450 0.5704 856,806 -0.03(-4.93%)
Dec 21, 2022 0.6276 0.6498 0.5988 0.6000 802,551 -0.02(-3.21%)
Dec 20, 2022 0.5700 0.6200 0.5629 0.6199 1,916,533 +0.02(+4.17%)
Dec 19, 2022 0.6800 0.6851 0.5220 0.5951 4,404,570 -0.09(-12.74%)
Dec 16, 2022 0.7200 0.7299 0.6806 0.6820 846,270 -0.06(-8.33%)
Dec 15, 2022 0.7300 0.7500 0.7200 0.7440 870,528 -0.01(-1.60%)
Dec 14, 2022 0.7198 0.7699 0.7125 0.7561 882,564 +0.04(+5.04%)
Dec 13, 2022 0.8000 0.8000 0.7126 0.7198 1,188,294 -0.05(-5.92%)
Dec 12, 2022 0.7500 0.7899 0.7400 0.7651 872,327 -0.01(-1.58%)
Dec 09, 2022 0.7824 0.8149 0.7700 0.7774 481,864 -0.02(-2.15%)
Dec 08, 2022 0.8100 0.8590 0.7850 0.7945 937,028 -0.02(-1.91%)
Dec 07, 2022 0.7800 0.8200 0.7800 0.8100 623,753 +0.00(+0.00%)
Dec 06, 2022 0.8200 0.8260 0.7800 0.8100 1,231,072 +0.00(+0.00%)
Dec 05, 2022 0.8580 0.8600 0.8000 0.8100 688,409 -0.03(-3.72%)
Dec 02, 2022 0.8500 0.9000 0.8411 0.8413 491,811 -0.07(-7.55%)
Dec 01, 2022 0.8500 0.9250 0.8305 0.9100 1,044,977 +0.06(+6.43%)
Nov 30, 2022 0.8000 0.8600 0.8000 0.8550 669,472 +0.04(+5.30%)
Nov 29, 2022 0.8100 0.8399 0.7910 0.8120 817,592 -0.00(-0.25%)
Nov 28, 2022 0.8600 0.8600 0.8020 0.8140 628,880 -0.04(-4.24%)
Nov 25, 2022 0.8600 0.8699 0.8321 0.8500 555,734 -0.01(-0.68%)
Nov 23, 2022 0.8726 0.8726 0.8280 0.8558 1,280,135 +0.00(+0.09%)
Nov 22, 2022 0.8500 0.8759 0.8441 0.8550 535,353 +0.00(+0.28%)
Nov 21, 2022 0.8589 0.8899 0.8200 0.8526 944,880 -0.00(-0.28%)
Nov 18, 2022 0.8900 0.8900 0.8400 0.8550 662,086 -0.02(-1.94%)
Nov 17, 2022 0.8825 0.8900 0.8500 0.8719 558,961 -0.00(-0.16%)
Nov 16, 2022 0.9300 0.9300 0.8600 0.8733 864,102 -0.06(-6.10%)
Nov 15, 2022 0.9400 0.9600 0.8501 0.9300 1,604,718 -0.01(-0.90%)
Nov 14, 2022 0.8700 0.9850 0.8601 0.9384 2,257,026 +0.07(+8.39%)
Nov 11, 2022 0.8700 0.9000 0.8331 0.8658 1,617,768 +0.00(+0.09%)
Nov 10, 2022 0.8000 0.8699 0.7976 0.8650 2,726,910 +0.08(+10.18%)
Nov 09, 2022 0.8200 0.8298 0.7700 0.7851 3,397,816 -0.04(-4.84%)
Nov 08, 2022 0.8700 0.8733 0.8000 0.8250 1,319,914 -0.04(-4.60%)
Nov 07, 2022 0.9000 0.9000 0.8310 0.8648 1,124,441 -0.02(-2.50%)
Nov 04, 2022 0.9020 0.9276 0.8606 0.8870 1,052,424 -0.01(-1.44%)
Nov 03, 2022 0.9100 0.9297 0.8801 0.9000 671,320 -0.01(-0.59%)
Nov 02, 2022 0.9600 0.9700 0.8950 0.9053 769,565 -0.04(-3.99%)
Nov 01, 2022 0.9500 0.9885 0.9301 0.9429 997,543 +0.00(+0.31%)
Oct 31, 2022 0.9700 0.9850 0.9038 0.9400 1,024,409 -0.03(-3.35%)
Oct 28, 2022 0.9001 0.9851 0.8900 0.9726 1,250,625 +0.07(+7.28%)
Oct 27, 2022 0.9400 0.9398 0.8690 0.9066 2,132,999 -0.03(-3.55%)
Oct 26, 2022 0.9600 0.9690 0.9100 0.9400 1,535,190 -0.02(-2.08%)
Oct 25, 2022 0.9010 0.9800 0.9010 0.9600 3,150,695 +0.05(+5.49%)
Oct 24, 2022 0.9800 0.9950 0.8800 0.9100 2,557,648 -0.07(-7.14%)
Oct 21, 2022 1.040 1.045 0.9700 0.9800 1,937,374 -0.05(-4.85%)
Oct 20, 2022 1.020 1.040 1.000 1.030 1,313,511 +0.02(+1.98%)
Oct 19, 2022 1.030 1.049 0.9900 1.010 1,086,492 -0.05(-4.72%)
Oct 18, 2022 1.100 1.109 1.030 1.060 784,943 -0.02(-1.85%)
Oct 17, 2022 1.110 1.110 1.060 1.080 625,911 +0.01(+0.93%)
Oct 14, 2022 1.180 1.260 1.060 1.070 1,322,335 -0.11(-9.32%)
Oct 13, 2022 1.040 1.180 1.040 1.180 1,532,439 +0.11(+10.28%)
Oct 12, 2022 1.020 1.100 1.000 1.070 2,405,724 +0.08(+7.55%)
Oct 11, 2022 1.020 1.040 0.9800 0.9949 1,017,721 -0.02(-1.50%)
Oct 10, 2022 1.070 1.070 0.9800 1.010 588,703 -0.01(-0.98%)
Oct 07, 2022 1.020 1.040 0.9804 1.020 579,080 -0.01(-0.97%)
Oct 06, 2022 1.080 1.140 1.020 1.030 939,069 -0.05(-4.63%)
Oct 05, 2022 1.000 1.080 0.9801 1.080 1,191,225 +0.06(+5.88%)
Oct 04, 2022 1.000 1.060 0.9950 1.020 1,556,561 +0.04(+4.54%)
Oct 03, 2022 1.050 1.050 0.9600 0.9757 1,558,053 -0.07(-7.08%)
Sep 30, 2022 1.010 1.070 0.9801 1.050 863,029 +0.08(+8.25%)
Sep 29, 2022 1.060 1.060 0.9506 0.9700 1,504,866 -0.08(-7.62%)
Sep 28, 2022 1.050 1.090 1.040 1.050 1,038,697 +0.01(+0.96%)
Sep 27, 2022 1.010 1.050 1.000 1.040 928,483 +0.03(+2.97%)
Sep 26, 2022 1.090 1.120 0.9840 1.010 1,594,864 -0.08(-7.34%)
Sep 23, 2022 1.130 1.150 1.050 1.090 1,948,130 -0.08(-6.84%)
Sep 22, 2022 1.140 1.210 1.120 1.170 1,958,089 +0.05(+4.46%)
Sep 21, 2022 1.240 1.250 1.090 1.120 1,955,412 -0.12(-9.68%)
Sep 20, 2022 1.290 1.340 1.200 1.240 2,670,827 -0.01(-0.80%)
Sep 19, 2022 1.230 1.280 1.160 1.250 4,402,434 +0.00(+0.00%)
Sep 16, 2022 1.070 1.350 1.020 1.250 18,884,136 +0.21(+20.19%)
Sep 15, 2022 1.010 1.130 1.000 1.040 2,273,898 +0.04(+4.00%)
Sep 14, 2022 1.010 1.020 0.9800 1.000 745,013 +0.00(+0.24%)
Sep 13, 2022 1.050 1.050 0.9801 0.9976 1,488,256 -0.07(-6.77%)
Sep 12, 2022 1.040 1.090 1.011 1.070 1,133,100 +0.05(+4.90%)
Sep 09, 2022 0.9900 1.060 0.9900 1.020 1,124,988 +0.01(+0.99%)
Sep 08, 2022 1.000 1.050 0.9800 1.010 961,276 -0.01(-0.98%)
Sep 07, 2022 1.090 1.100 0.9769 1.020 1,229,120 +0.00(+0.00%)
Sep 06, 2022 1.000 1.050 0.9900 1.020 1,323,630 +0.04(+4.26%)
Sep 02, 2022 1.080 1.160 0.9702 0.9783 2,897,066 -0.09(-8.57%)
Sep 01, 2022 0.9400 1.180 0.9312 1.070 4,683,129 +0.09(+9.32%)
Aug 31, 2022 1.120 1.150 0.9500 0.9788 5,622,995 -0.14(-12.61%)
Aug 30, 2022 0.8800 1.130 0.8602 1.120 17,642,524 +0.28(+33.33%)
Aug 29, 2022 0.8294 0.9505 0.8200 0.8400 6,084,162 +0.03(+3.96%)
Aug 26, 2022 0.8200 0.8280 0.8017 0.8080 1,068,651 -0.02(-2.51%)
Aug 25, 2022 0.8550 0.8602 0.8000 0.8288 1,838,032 -0.02(-2.49%)
Aug 24, 2022 0.8500 0.8550 0.8111 0.8500 1,465,145 +0.01(+0.82%)
Aug 23, 2022 0.8600 0.8790 0.8200 0.8431 1,291,120 -0.02(-1.97%)
Aug 22, 2022 0.8600 0.8800 0.8140 0.8600 2,187,949 -0.02(-2.77%)
Aug 19, 2022 0.9300 0.9300 0.8829 0.8845 1,244,803 -0.06(-6.60%)
Aug 18, 2022 1.040 1.050 0.9291 0.9470 1,551,890 -0.08(-8.06%)
Aug 17, 2022 1.080 1.120 1.000 1.030 2,181,901 -0.04(-3.74%)
Aug 16, 2022 1.010 1.190 1.001 1.070 4,405,845 +0.08(+7.54%)
Aug 15, 2022 0.9800 1.010 0.9215 0.9950 2,083,877 -0.01(-0.50%)
Aug 12, 2022 0.9700 1.010 0.9400 1.000 1,800,667 +0.04(+4.06%)
Aug 11, 2022 0.9500 0.9688 0.8980 0.9610 2,340,331 +0.11(+13.06%)
Aug 10, 2022 0.8900 0.9360 0.8500 0.8500 2,674,789 -0.02(-2.80%)
Aug 09, 2022 0.9000 0.9000 0.8616 0.8745 1,082,575 -0.03(-3.53%)
Aug 08, 2022 0.9400 0.9600 0.8846 0.9065 1,917,965 -0.03(-3.67%)
Aug 05, 2022 0.9800 1.060 0.9200 0.9410 11,920,308 +0.07(+8.00%)
Aug 04, 2022 0.8700 0.9000 0.8650 0.8713 392,713 +0.01(+1.20%)
Aug 03, 2022 0.8900 0.9100 0.8600 0.8610 522,636 -0.04(-4.25%)
Aug 02, 2022 0.9100 0.9100 0.8750 0.8992 556,054 -0.01(-1.30%)
Aug 01, 2022 0.8800 0.9200 0.8510 0.9110 414,086 +0.02(+1.91%)
Jul 29, 2022 0.8900 0.9192 0.8701 0.8939 508,337 +0.01(+1.41%)
Jul 28, 2022 0.8600 0.9197 0.8322 0.8815 540,906 +0.03(+3.83%)
Jul 27, 2022 0.8053 0.8580 0.8053 0.8490 518,112 +0.04(+4.54%)
Jul 26, 2022 0.8500 0.8500 0.8004 0.8121 612,118 -0.03(-3.86%)
Jul 25, 2022 0.8700 0.8700 0.8302 0.8447 344,372 -0.02(-2.35%)
Jul 22, 2022 0.9000 0.9000 0.8300 0.8650 540,641 -0.04(-4.23%)
Jul 21, 2022 0.9200 0.9200 0.8810 0.9032 571,631 -0.03(-2.81%)
Jul 20, 2022 0.8900 0.9499 0.8800 0.9293 851,833 +0.04(+5.01%)
Jul 19, 2022 0.8800 0.9100 0.8617 0.8850 628,374 +0.02(+2.76%)
Jul 18, 2022 0.8800 0.9088 0.8500 0.8612 807,307 -0.02(-2.19%)
Jul 15, 2022 0.8200 0.8879 0.7901 0.8805 1,514,580 +0.06(+7.39%)
Jul 14, 2022 0.8690 0.8700 0.8100 0.8199 1,289,825 -0.05(-5.70%)
Jul 13, 2022 0.9012 0.9090 0.8482 0.8695 3,577,421 -0.04(-4.47%)
Jul 12, 2022 0.9000 0.9500 0.8900 0.9102 769,404 +0.02(+1.80%)
Jul 11, 2022 0.9900 0.9900 0.8900 0.8941 1,762,965 -0.10(-10.11%)
Jul 08, 2022 0.9900 1.006 0.9700 0.9947 743,589 +0.00(+0.10%)
Jul 07, 2022 0.9800 1.020 0.9601 0.9937 1,065,139 +0.02(+1.92%)
Jul 06, 2022 1.000 1.000 0.9531 0.9750 989,367 -0.04(-3.47%)
Jul 05, 2022 1.040 1.040 0.9727 1.010 812,418 -0.03(-2.88%)
Jul 01, 2022 1.030 1.040 1.000 1.040 390,001 +0.01(+0.97%)
Jun 30, 2022 1.030 1.060 0.9600 1.030 888,914 +0.03(+3.00%)
Jun 29, 2022 1.080 1.080 1.000 1.000 955,833 -0.08(-7.41%)
Jun 28, 2022 1.200 1.200 1.070 1.080 771,786 -0.06(-5.26%)
Jun 27, 2022 1.110 1.160 1.050 1.140 751,781 +0.08(+7.55%)
Jun 24, 2022 1.080 1.150 1.060 1.060 894,645 -0.01(-0.93%)
Jun 23, 2022 1.070 1.120 1.050 1.070 632,603 -0.03(-2.73%)
Jun 22, 2022 1.070 1.110 1.050 1.100 660,323 +0.00(+0.00%)
Jun 21, 2022 1.140 1.150 1.090 1.100 734,408 -0.03(-2.65%)
Jun 17, 2022 1.060 1.130 1.050 1.130 781,056 +0.10(+9.71%)
Jun 16, 2022 1.130 1.139 1.000 1.030 1,366,739 -0.13(-11.21%)
Jun 15, 2022 1.130 1.170 1.070 1.160 1,000,344 +0.03(+2.65%)
Jun 14, 2022 1.150 1.180 1.090 1.130 728,758 -0.01(-0.88%)
Jun 13, 2022 1.200 1.205 1.130 1.140 906,454 -0.08(-6.56%)
Jun 10, 2022 1.290 1.300 1.200 1.220 964,513 -0.09(-6.87%)
Jun 09, 2022 1.390 1.410 1.290 1.310 1,133,907 -0.09(-6.43%)
Jun 08, 2022 1.480 1.480 1.380 1.400 975,986 -0.09(-6.04%)
Jun 07, 2022 1.450 1.490 1.430 1.490 404,700 +0.02(+1.36%)
Jun 06, 2022 1.490 1.515 1.440 1.470 589,734 +0.01(+0.68%)
Jun 03, 2022 1.530 1.535 1.430 1.460 535,063 -0.05(-3.31%)
Jun 02, 2022 1.500 1.600 1.483 1.510 1,168,276 +0.04(+2.72%)
Jun 01, 2022 1.590 1.590 1.440 1.470 1,013,506 -0.09(-5.77%)
May 31, 2022 1.570 1.600 1.510 1.560 862,196 +0.01(+0.65%)
May 27, 2022 1.410 1.570 1.401 1.550 1,427,215 +0.16(+11.51%)
May 26, 2022 1.360 1.430 1.330 1.390 972,847 +0.03(+2.21%)
May 25, 2022 1.340 1.395 1.310 1.360 886,521 +0.03(+2.26%)
May 24, 2022 1.380 1.420 1.330 1.330 558,131 -0.08(-5.67%)
May 23, 2022 1.360 1.440 1.320 1.410 684,753 +0.05(+3.68%)
May 20, 2022 1.400 1.409 1.270 1.360 766,685 -0.02(-1.45%)
May 19, 2022 1.380 1.418 1.340 1.380 790,529 +0.01(+0.73%)
May 18, 2022 1.420 1.555 1.350 1.370 1,336,981 -0.05(-3.52%)
May 17, 2022 1.330 1.430 1.305 1.420 1,100,510 +0.12(+9.23%)
May 16, 2022 1.400 1.440 1.300 1.300 1,584,910 -0.10(-7.14%)
May 13, 2022 1.340 1.430 1.325 1.400 1,793,601 +0.10(+7.69%)
May 12, 2022 1.160 1.310 1.120 1.300 2,137,984 +0.13(+11.11%)
May 11, 2022 1.250 1.310 1.130 1.170 2,351,536 -0.10(-7.87%)
May 10, 2022 1.350 1.379 1.220 1.270 1,974,062 -0.05(-3.79%)
May 09, 2022 1.480 1.510 1.300 1.320 1,567,872 -0.15(-10.20%)
May 06, 2022 1.600 1.670 1.415 1.470 2,855,312 -0.18(-10.91%)
May 05, 2022 1.750 1.750 1.580 1.650 2,064,449 -0.11(-6.25%)
May 04, 2022 1.790 1.790 1.620 1.760 1,945,462 +0.01(+0.57%)
May 03, 2022 1.560 1.840 1.560 1.750 3,350,763 +0.16(+10.06%)
May 02, 2022 1.560 1.600 1.520 1.590 1,303,490 +0.05(+3.25%)
Apr 29, 2022 1.590 1.650 1.500 1.540 2,895,872 -0.03(-1.91%)
Apr 28, 2022 1.600 1.610 1.480 1.570 2,387,473 -0.02(-1.26%)
Apr 27, 2022 1.650 1.730 1.580 1.590 1,196,021 -0.09(-5.36%)
Apr 26, 2022 1.760 1.785 1.670 1.680 1,615,800 -0.10(-5.62%)
Apr 25, 2022 1.880 1.900 1.720 1.780 3,546,697 -0.13(-6.81%)
Apr 22, 2022 1.880 1.910 1.800 1.910 1,474,639 +0.05(+2.69%)
Apr 21, 2022 1.880 1.925 1.780 1.860 1,762,571 -0.01(-0.53%)
Apr 20, 2022 1.970 1.970 1.830 1.870 1,409,005 -0.07(-3.61%)
Apr 19, 2022 1.840 1.940 1.820 1.940 1,878,507 +0.09(+4.86%)
Apr 18, 2022 2.000 2.000 1.820 1.850 2,728,924 -0.13(-6.57%)
Apr 14, 2022 2.050 2.100 1.970 1.980 1,344,659 -0.09(-4.35%)
Apr 13, 2022 1.940 2.130 1.920 2.070 1,844,947 +0.07(+3.50%)
Apr 12, 2022 2.040 2.160 1.960 2.000 2,915,723 -0.08(-3.85%)
Apr 11, 2022 2.150 2.171 2.030 2.080 2,999,359 -0.13(-5.88%)
Apr 08, 2022 2.210 2.290 2.120 2.210 3,323,328 -0.07(-3.07%)
Apr 07, 2022 2.430 2.480 2.170 2.280 6,438,551 -0.18(-7.32%)
Apr 06, 2022 2.320 2.530 2.180 2.460 6,638,660 +0.12(+5.13%)
Apr 05, 2022 2.560 2.587 2.230 2.340 9,487,187 -0.32(-12.03%)
Apr 04, 2022 2.710 2.890 2.566 2.660 13,575,908 +0.21(+8.57%)
Apr 01, 2022 2.550 2.570 2.280 2.450 10,156,394 -0.14(-5.41%)
Mar 31, 2022 2.180 2.810 2.120 2.590 30,456,518 +0.42(+19.35%)
Mar 30, 2022 1.760 2.290 1.740 2.170 24,459,506 +0.38(+21.23%)
Mar 29, 2022 1.600 1.830 1.600 1.790 6,641,707 +0.11(+6.55%)
Mar 28, 2022 1.560 1.690 1.490 1.680 9,616,805 +0.14(+9.09%)
Mar 25, 2022 1.960 1.963 1.530 1.540 14,010,436 -0.36(-18.95%)
Mar 24, 2022 2.080 2.090 1.880 1.900 5,911,021 -0.14(-6.86%)
Mar 23, 2022 2.380 2.410 1.970 2.040 12,418,786 -0.15(-6.85%)
Mar 22, 2022 2.400 2.420 2.130 2.190 5,751,200 -0.23(-9.50%)
Mar 21, 2022 2.670 2.690 2.400 2.420 3,034,072 -0.29(-10.70%)
Mar 18, 2022 2.800 2.827 2.500 2.710 5,965,000 -0.07(-2.52%)
Mar 17, 2022 3.080 3.180 2.755 2.780 8,908,429 -0.13(-4.47%)
Mar 16, 2022 2.700 3.050 2.610 2.910 8,252,289 +0.06(+2.11%)
Mar 15, 2022 3.090 3.160 2.790 2.850 12,150,219 -0.34(-10.66%)
Mar 14, 2022 2.700 3.340 2.480 3.190 26,060,924 +0.59(+22.69%)
Mar 11, 2022 2.490 3.150 2.335 2.600 30,854,082 +0.21(+8.79%)
Mar 10, 2022 2.240 2.470 2.110 2.390 14,564,555 +0.35(+17.16%)
Mar 09, 2022 2.000 2.160 1.990 2.040 5,856,632 -0.16(-7.27%)
Mar 08, 2022 2.130 3.200 1.820 2.200 57,767,028 +0.55(+33.33%)
Mar 07, 2022 1.380 1.850 1.380 1.650 3,693,870 +0.25(+17.86%)
Mar 04, 2022 1.420 1.460 1.360 1.400 421,196 -0.04(-2.78%)
Mar 03, 2022 1.490 1.500 1.400 1.440 554,577 +0.00(+0.00%)
Mar 02, 2022 1.600 1.605 1.440 1.440 1,036,250 -0.17(-10.56%)
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.