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

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

6.345 -0.185 (-2.83%)
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 (%)
Feb 29, 2024 4.669 4.716 4.611 4.621 75,668 -0.01(-0.21%)
Feb 28, 2024 4.650 4.736 4.631 4.631 76,490 -0.04(-0.82%)
Feb 27, 2024 4.583 4.697 4.554 4.669 180,280 +0.06(+1.24%)
Feb 26, 2024 4.659 4.716 4.545 4.611 80,517 -0.04(-0.92%)
Feb 23, 2024 4.545 4.693 4.516 4.654 178,520 +0.07(+1.56%)
Feb 22, 2024 4.535 4.611 4.420 4.583 204,644 +0.06(+1.27%)
Feb 21, 2024 4.697 4.712 4.497 4.526 267,771 -0.14(-3.07%)
Feb 20, 2024 4.745 4.774 4.516 4.669 222,998 -0.07(-1.41%)
Feb 16, 2024 4.965 4.965 4.726 4.736 128,819 -0.19(-3.88%)
Feb 15, 2024 4.927 4.974 4.879 4.927 77,054 +0.09(+1.78%)
Feb 14, 2024 4.946 4.969 4.812 4.841 134,881 +0.04(+0.80%)
Feb 13, 2024 5.022 5.022 4.774 4.802 98,847 -0.13(-2.71%)
Feb 12, 2024 4.640 4.974 4.640 4.936 153,959 +0.25(+5.30%)
Feb 09, 2024 4.716 4.726 4.611 4.688 114,762 -0.02(-0.41%)
Feb 08, 2024 4.678 4.736 4.487 4.707 127,200 +0.02(+0.41%)
Feb 07, 2024 4.831 4.846 4.631 4.688 194,349 -0.12(-2.58%)
Feb 06, 2024 4.841 4.879 4.726 4.812 82,747 -0.04(-0.79%)
Feb 05, 2024 4.936 4.955 4.697 4.850 139,088 -0.11(-2.12%)
Feb 02, 2024 4.764 4.993 4.697 4.955 128,615 +0.16(+3.39%)
Feb 01, 2024 4.812 4.946 4.716 4.793 113,634 -0.02(-0.40%)
Jan 31, 2024 4.965 4.989 4.774 4.812 115,711 -0.17(-3.45%)
Jan 30, 2024 5.184 5.194 4.927 4.984 110,335 -0.23(-4.40%)
Jan 29, 2024 5.499 5.518 5.203 5.213 129,953 -0.27(-4.88%)
Jan 26, 2024 5.452 5.633 5.452 5.480 224,552 +0.07(+1.23%)
Jan 25, 2024 5.299 5.433 5.251 5.413 250,276 +0.16(+3.09%)
Jan 24, 2024 5.108 5.289 5.089 5.251 148,444 +0.20(+3.97%)
Jan 23, 2024 5.012 5.184 4.980 5.051 95,839 +0.04(+0.76%)
Jan 22, 2024 4.927 5.055 4.917 5.012 105,964 +0.07(+1.35%)
Jan 19, 2024 5.051 5.051 4.869 4.946 62,442 -0.10(-1.89%)
Jan 18, 2024 5.070 5.070 4.974 5.041 112,931 -0.07(-1.31%)
Jan 17, 2024 5.051 5.117 4.974 5.108 60,233 +0.04(+0.75%)
Jan 16, 2024 5.079 5.156 4.984 5.070 69,417 -0.04(-0.75%)
Jan 12, 2024 5.156 5.308 5.060 5.108 163,742 -0.01(-0.19%)
Jan 11, 2024 4.831 5.137 4.821 5.117 104,250 +0.30(+6.14%)
Jan 10, 2024 4.793 4.879 4.764 4.821 128,480 +0.03(+0.60%)
Jan 09, 2024 5.051 5.051 4.793 4.793 68,296 -0.21(-4.20%)
Jan 08, 2024 5.041 5.117 4.950 5.003 65,417 -0.10(-1.87%)
Jan 05, 2024 5.137 5.203 5.079 5.098 93,036 -0.07(-1.29%)
Jan 04, 2024 5.108 5.165 5.003 5.165 182,140 +0.11(+2.08%)
Jan 03, 2024 5.232 5.242 5.012 5.060 55,998 -0.16(-3.11%)
Jan 02, 2024 5.165 5.242 4.936 5.222 284,001 +0.07(+1.30%)
Dec 29, 2023 5.280 5.337 5.137 5.156 188,576 -0.12(-2.35%)
Dec 28, 2023 5.165 5.280 5.151 5.280 176,808 +0.09(+1.65%)
Dec 27, 2023 5.222 5.251 5.146 5.194 209,649 +0.01(+0.18%)
Dec 26, 2023 5.261 5.313 5.146 5.184 161,104 -0.06(-1.09%)
Dec 22, 2023 5.270 5.328 5.146 5.242 294,826 -0.07(-1.26%)
Dec 21, 2023 5.184 5.347 5.098 5.308 147,528 +0.13(+2.58%)
Dec 20, 2023 5.117 5.265 5.060 5.175 161,540 +0.12(+2.46%)
Dec 19, 2023 4.965 5.194 4.965 5.051 126,822 +0.15(+3.12%)
Dec 18, 2023 4.726 4.938 4.678 4.898 97,139 +0.21(+4.48%)
Dec 15, 2023 4.812 4.888 4.650 4.688 188,847 -0.09(-1.80%)
Dec 14, 2023 4.764 4.802 4.650 4.774 140,986 +0.08(+1.63%)
Dec 13, 2023 4.669 4.755 4.583 4.697 108,221 +0.06(+1.23%)
Dec 12, 2023 4.697 4.740 4.583 4.640 99,686 -0.04(-0.82%)
Dec 11, 2023 4.678 4.735 4.583 4.678 61,563 +0.00(+0.00%)
Dec 08, 2023 4.764 4.783 4.640 4.678 70,141 -0.05(-1.01%)
Dec 07, 2023 4.745 4.774 4.597 4.726 107,047 +0.03(+0.61%)
Dec 06, 2023 4.898 4.917 4.669 4.697 129,343 -0.10(-1.99%)
Dec 05, 2023 4.774 4.869 4.745 4.793 90,294 +0.01(+0.20%)
Dec 04, 2023 4.927 5.012 4.707 4.783 80,607 -0.14(-2.81%)
Dec 01, 2023 4.812 5.003 4.812 4.922 94,479 +0.16(+3.31%)
Nov 30, 2023 4.802 4.860 4.611 4.764 149,716 +0.01(+0.20%)
Nov 29, 2023 4.659 4.888 4.659 4.755 116,814 +0.08(+1.63%)
Nov 28, 2023 5.070 5.070 4.621 4.678 124,431 -0.38(-7.55%)
Nov 27, 2023 5.079 5.079 4.991 5.060 49,302 -0.02(-0.38%)
Nov 24, 2023 5.003 5.184 5.003 5.079 21,395 +0.11(+2.31%)
Nov 22, 2023 4.974 5.079 4.869 4.965 37,487 +0.00(+0.00%)
Nov 21, 2023 5.146 5.171 4.860 4.965 103,584 -0.13(-2.62%)
Nov 20, 2023 5.041 5.156 4.965 5.098 99,823 +0.06(+1.14%)
Nov 17, 2023 5.261 5.311 5.003 5.041 52,317 -0.19(-3.65%)
Nov 16, 2023 5.471 5.471 5.194 5.232 94,884 -0.24(-4.36%)
Nov 15, 2023 5.433 5.590 5.351 5.471 191,912 +0.11(+2.14%)
Nov 14, 2023 5.156 5.356 5.070 5.356 171,202 +0.32(+6.45%)
Nov 13, 2023 4.802 5.242 4.793 5.032 58,955 +0.12(+2.53%)
Nov 10, 2023 5.251 5.433 4.430 4.907 245,853 -0.49(-9.03%)
Nov 09, 2023 5.623 5.633 5.394 5.394 89,609 -0.19(-3.42%)
Nov 08, 2023 5.633 5.633 5.528 5.585 90,281 -0.05(-0.85%)
Nov 07, 2023 5.662 5.766 5.490 5.633 74,570 -0.03(-0.51%)
Nov 06, 2023 5.748 5.814 5.633 5.662 51,858 -0.10(-1.66%)
Nov 03, 2023 5.748 5.958 5.662 5.757 82,947 +0.06(+1.01%)
Nov 02, 2023 5.748 5.834 5.690 5.700 55,256 -0.08(-1.32%)
Nov 01, 2023 5.729 5.834 5.623 5.776 45,447 +0.02(+0.33%)
Oct 31, 2023 5.662 5.805 5.623 5.757 49,174 +0.11(+2.03%)
Oct 30, 2023 5.585 5.719 5.499 5.643 46,170 +0.08(+1.37%)
Oct 27, 2023 5.538 5.623 5.366 5.566 112,755 +0.02(+0.34%)
Oct 26, 2023 5.538 5.633 5.499 5.547 45,868 -0.08(-1.36%)
Oct 25, 2023 5.595 5.686 5.585 5.623 49,613 -0.09(-1.51%)
Oct 24, 2023 5.919 5.919 5.461 5.709 112,942 -0.03(-0.50%)
Oct 23, 2023 5.814 5.919 5.671 5.738 67,990 -0.12(-2.12%)
Oct 20, 2023 5.910 6.044 5.795 5.862 90,180 -0.03(-0.49%)
Oct 19, 2023 5.977 5.996 5.872 5.891 89,418 -0.09(-1.44%)
Oct 18, 2023 6.034 6.039 5.919 5.977 58,327 -0.10(-1.57%)
Oct 17, 2023 6.110 6.110 6.058 6.072 40,326 -0.04(-0.62%)
Oct 16, 2023 5.967 6.149 5.948 6.110 72,945 +0.14(+2.40%)
Oct 13, 2023 5.929 5.977 5.838 5.967 83,792 +0.05(+0.81%)
Oct 12, 2023 5.900 5.948 5.748 5.919 82,259 +0.00(+0.00%)
Oct 11, 2023 5.967 6.063 5.700 5.919 101,912 -0.05(-0.80%)
Oct 10, 2023 5.967 6.063 5.948 5.967 78,867 +0.00(+0.00%)
Oct 09, 2023 5.958 6.044 5.929 5.967 67,885 -0.01(-0.16%)
Oct 06, 2023 5.910 6.082 5.900 5.977 159,633 +0.02(+0.32%)
Oct 05, 2023 6.153 6.340 5.948 5.958 197,225 -0.11(-1.73%)
Oct 04, 2023 6.072 6.215 5.986 6.063 65,811 +0.05(+0.79%)
Oct 03, 2023 6.120 6.168 5.986 6.015 117,519 -0.11(-1.87%)
Oct 02, 2023 6.091 6.235 6.082 6.130 82,819 -0.03(-0.47%)
Sep 29, 2023 6.110 6.206 6.024 6.158 75,892 +0.07(+1.10%)
Sep 28, 2023 5.967 6.196 5.967 6.091 53,554 +0.11(+1.92%)
Sep 27, 2023 6.168 6.244 5.939 5.977 62,146 -0.17(-2.80%)
Sep 26, 2023 6.215 6.273 6.149 6.149 70,847 -0.10(-1.53%)
Sep 25, 2023 6.158 6.263 6.211 6.244 56,065 +0.07(+1.08%)
Sep 22, 2023 6.454 6.483 6.168 6.177 77,027 -0.20(-3.14%)
Sep 21, 2023 6.359 6.435 6.263 6.378 133,384 -0.02(-0.30%)
Sep 20, 2023 6.397 6.464 6.330 6.397 102,911 +0.01(+0.15%)
Sep 19, 2023 6.320 6.445 6.311 6.387 67,601 +0.07(+1.06%)
Sep 18, 2023 6.311 6.378 6.244 6.320 117,731 +0.00(+0.00%)
Sep 15, 2023 6.196 6.349 6.101 6.320 570,801 +0.12(+2.00%)
Sep 14, 2023 6.034 6.254 6.034 6.196 155,886 +0.17(+2.85%)
Sep 13, 2023 6.034 6.044 5.900 6.024 229,716 -0.01(-0.16%)
Sep 12, 2023 5.910 6.139 5.910 6.034 47,708 +0.11(+1.77%)
Sep 11, 2023 5.881 5.929 5.834 5.929 91,081 +0.07(+1.14%)
Sep 08, 2023 5.900 5.929 5.853 5.862 97,992 -0.04(-0.65%)
Sep 07, 2023 5.881 6.034 5.872 5.900 107,882 -0.01(-0.16%)
Sep 06, 2023 6.005 6.082 5.881 5.910 96,589 -0.14(-2.37%)
Sep 05, 2023 6.101 6.134 5.986 6.053 178,076 -0.08(-1.25%)
Sep 01, 2023 5.977 6.158 5.977 6.130 118,681 +0.13(+2.23%)
Aug 31, 2023 5.977 6.029 5.910 5.996 105,584 +0.01(+0.16%)
Aug 30, 2023 6.063 6.120 5.967 5.986 252,568 -0.11(-1.72%)
Aug 29, 2023 5.958 6.187 5.929 6.091 88,820 +0.13(+2.24%)
Aug 28, 2023 5.958 6.020 5.891 5.958 132,976 +0.00(+0.00%)
Aug 25, 2023 5.986 6.034 5.891 5.958 120,921 -0.02(-0.32%)
Aug 24, 2023 5.986 6.091 5.900 5.977 142,604 -0.03(-0.48%)
Aug 23, 2023 6.091 6.091 5.786 6.005 375,623 -0.11(-1.72%)
Aug 22, 2023 6.320 6.320 6.015 6.110 342,851 -0.10(-1.54%)
Aug 21, 2023 6.196 6.225 6.177 6.206 128,615 -0.01(-0.15%)
Aug 18, 2023 6.225 6.292 6.158 6.215 159,986 -0.01(-0.15%)
Aug 17, 2023 6.225 6.320 6.196 6.225 440,743 +0.02(+0.31%)
Aug 16, 2023 6.301 6.378 6.125 6.206 367,714 -0.18(-2.84%)
Aug 15, 2023 6.130 6.459 5.824 6.387 538,764 -0.02(-0.30%)
Aug 14, 2023 6.550 6.636 6.206 6.406 348,629 -0.08(-1.18%)
Aug 11, 2023 6.559 6.564 6.430 6.483 102,694 -0.04(-0.59%)
Aug 10, 2023 6.645 6.731 6.492 6.521 90,299 -0.07(-1.01%)
Aug 09, 2023 6.769 6.803 6.550 6.588 124,855 -0.16(-2.40%)
Aug 08, 2023 6.454 6.912 6.445 6.750 287,883 +0.23(+3.51%)
Aug 07, 2023 6.616 6.636 6.521 6.521 172,190 -0.12(-1.87%)
Aug 04, 2023 6.721 6.721 6.578 6.645 78,028 -0.06(-0.85%)
Aug 03, 2023 6.826 6.826 6.674 6.702 126,439 -0.14(-2.09%)
Aug 02, 2023 6.960 6.970 6.798 6.846 51,974 -0.14(-2.05%)
Aug 01, 2023 7.046 7.079 6.965 6.989 103,527 -0.10(-1.35%)
Jul 31, 2023 7.027 7.113 6.989 7.084 89,851 +0.03(+0.41%)
Jul 28, 2023 6.931 7.084 6.931 7.056 112,900 +0.12(+1.79%)
Jul 27, 2023 6.884 6.989 6.865 6.931 79,339 +0.06(+0.83%)
Jul 26, 2023 6.874 6.951 6.812 6.874 126,378 -0.01(-0.14%)
Jul 25, 2023 6.884 6.998 6.869 6.884 49,310 -0.01(-0.14%)
Jul 24, 2023 6.922 7.046 6.865 6.893 98,363 -0.03(-0.41%)
Jul 21, 2023 6.884 6.965 6.850 6.922 176,294 +0.06(+0.83%)
Jul 20, 2023 6.855 7.090 6.855 6.865 132,901 +0.01(+0.14%)
Jul 19, 2023 6.807 6.884 6.741 6.855 128,195 +0.02(+0.28%)
Jul 18, 2023 6.712 6.903 6.712 6.836 219,393 +0.12(+1.85%)
Jul 17, 2023 6.578 6.721 6.578 6.712 105,635 +0.14(+2.18%)
Jul 14, 2023 6.626 6.655 6.454 6.569 237,366 -0.06(-0.86%)
Jul 13, 2023 6.607 6.636 6.550 6.626 82,073 +0.04(+0.58%)
Jul 12, 2023 6.683 6.683 6.550 6.588 130,212 -0.06(-0.86%)
Jul 11, 2023 6.655 6.702 6.626 6.645 74,665 -0.04(-0.57%)
Jul 10, 2023 6.655 6.750 6.626 6.683 124,220 +0.04(+0.57%)
Jul 07, 2023 6.636 6.702 6.576 6.645 229,712 +0.01(+0.14%)
Jul 06, 2023 6.464 6.674 6.445 6.636 150,174 +0.12(+1.91%)
Jul 05, 2023 6.664 6.664 6.483 6.511 108,426 -0.16(-2.43%)
Jul 03, 2023 6.483 6.693 6.483 6.674 95,003 +0.12(+1.90%)
Jun 30, 2023 6.655 6.683 6.492 6.550 145,480 -0.07(-1.01%)
Jun 29, 2023 6.588 6.636 6.511 6.616 97,326 +0.03(+0.43%)
Jun 28, 2023 6.397 6.607 6.235 6.588 152,086 +0.17(+2.68%)
Jun 27, 2023 6.492 6.545 6.301 6.416 117,966 -0.08(-1.18%)
Jun 26, 2023 6.683 6.764 6.492 6.492 112,512 -0.17(-2.58%)
Jun 23, 2023 6.588 6.683 6.578 6.664 1,042,343 +0.04(+0.58%)
Jun 22, 2023 6.712 6.824 6.588 6.626 86,569 -0.09(-1.28%)
Jun 21, 2023 6.693 6.788 6.655 6.712 151,327 +0.00(+0.00%)
Jun 20, 2023 6.683 6.798 6.636 6.712 93,779 +0.03(+0.43%)
Jun 16, 2023 6.731 6.769 6.683 6.683 196,107 +0.00(+0.00%)
Jun 15, 2023 6.683 6.788 6.669 6.683 100,868 +0.02(+0.29%)
Jun 14, 2023 6.702 6.745 6.655 6.664 128,473 -0.07(-0.99%)
Jun 13, 2023 6.674 6.793 6.660 6.731 200,356 +0.11(+1.73%)
Jun 12, 2023 6.750 6.846 6.607 6.616 130,835 -0.13(-1.98%)
Jun 09, 2023 6.674 6.798 6.655 6.750 94,948 +0.07(+1.00%)
Jun 08, 2023 6.941 6.960 6.683 6.683 70,485 -0.24(-3.45%)
Jun 07, 2023 6.674 6.931 6.674 6.922 373,980 +0.27(+4.02%)
Jun 06, 2023 6.473 6.750 6.468 6.655 235,159 +0.18(+2.80%)
Jun 05, 2023 6.406 6.540 6.387 6.473 204,664 +0.03(+0.44%)
Jun 02, 2023 6.540 6.616 6.406 6.445 381,555 -0.08(-1.17%)
Jun 01, 2023 6.540 6.774 6.483 6.521 263,861 -0.06(-0.87%)
May 31, 2023 6.769 6.798 6.540 6.578 277,537 -0.20(-2.96%)
May 30, 2023 6.798 6.846 6.741 6.779 221,924 -0.01(-0.14%)
May 26, 2023 6.779 6.903 6.779 6.788 130,861 +0.01(+0.14%)
May 25, 2023 6.760 6.826 6.636 6.779 119,897 +0.09(+1.28%)
May 24, 2023 6.741 6.788 6.655 6.693 113,393 -0.09(-1.27%)
May 23, 2023 6.960 6.989 6.721 6.779 99,941 -0.18(-2.61%)
May 22, 2023 6.798 6.970 6.779 6.960 173,598 +0.16(+2.39%)
May 19, 2023 6.989 7.046 6.788 6.798 64,387 -0.15(-2.20%)
May 18, 2023 7.017 7.046 6.903 6.951 172,014 -0.03(-0.41%)
May 17, 2023 7.017 7.218 6.951 6.979 1,349,952 +0.07(+0.97%)
May 16, 2023 6.846 6.960 6.836 6.912 72,121 +0.03(+0.42%)
May 15, 2023 7.075 7.075 6.817 6.884 109,280 -0.01(-0.14%)
May 12, 2023 6.912 6.951 6.836 6.893 63,626 +0.02(+0.28%)
May 11, 2023 6.855 7.218 6.836 6.874 84,579 -0.01(-0.14%)
May 10, 2023 6.846 6.912 6.788 6.884 95,351 +0.05(+0.70%)
May 09, 2023 6.979 6.979 6.798 6.836 136,086 -0.07(-0.97%)
May 08, 2023 7.084 7.084 6.788 6.903 129,797 -0.19(-2.69%)
May 05, 2023 6.741 7.132 6.645 7.094 253,484 +0.41(+6.14%)
May 04, 2023 6.702 6.922 6.225 6.683 395,359 -0.36(-5.15%)
May 03, 2023 7.037 7.175 6.826 7.046 257,935 +0.02(+0.27%)
May 02, 2023 7.037 7.075 6.960 7.027 130,795 -0.01(-0.14%)
May 01, 2023 7.113 7.199 7.008 7.037 163,923 -0.12(-1.73%)
Apr 28, 2023 7.065 7.208 7.008 7.161 174,748 +0.11(+1.63%)
Apr 27, 2023 7.132 7.132 6.960 7.046 86,282 +0.01(+0.14%)
Apr 26, 2023 7.017 7.084 6.874 7.037 163,723 +0.10(+1.38%)
Apr 25, 2023 7.227 7.227 6.798 6.941 107,407 -0.33(-4.59%)
Apr 24, 2023 7.342 7.399 7.170 7.275 147,818 -0.12(-1.68%)
Apr 21, 2023 7.294 7.438 7.208 7.399 177,597 +0.10(+1.31%)
Apr 20, 2023 7.208 7.352 7.142 7.304 241,282 +0.07(+0.92%)
Apr 19, 2023 7.199 7.270 7.170 7.237 145,129 +0.00(+0.00%)
Apr 18, 2023 7.361 7.361 7.208 7.237 248,210 -0.10(-1.30%)
Apr 17, 2023 7.438 7.543 7.304 7.332 176,334 -0.07(-0.90%)
Apr 14, 2023 7.380 7.523 6.779 7.399 271,559 +0.01(+0.13%)
Apr 13, 2023 7.361 7.485 7.352 7.390 120,862 +0.05(+0.65%)
Apr 12, 2023 7.380 7.428 7.094 7.342 177,192 +0.02(+0.26%)
Apr 11, 2023 7.180 7.380 7.151 7.323 239,396 +0.15(+2.13%)
Apr 10, 2023 7.008 7.208 7.008 7.170 278,714 +0.11(+1.49%)
Apr 06, 2023 6.970 7.096 6.951 7.065 376,077 +0.07(+0.95%)
Apr 05, 2023 6.998 7.056 6.741 6.998 193,415 -0.01(-0.14%)
Apr 04, 2023 6.922 7.056 6.912 7.008 249,657 +0.10(+1.38%)
Apr 03, 2023 6.960 6.979 6.817 6.912 248,633 -0.11(-1.63%)
Mar 31, 2023 6.960 7.094 6.898 7.027 428,232 +0.06(+0.82%)
Mar 30, 2023 6.865 6.989 6.826 6.970 111,998 +0.11(+1.53%)
Mar 29, 2023 6.693 6.951 6.531 6.865 198,393 +0.25(+3.75%)
Mar 28, 2023 6.922 7.132 6.588 6.616 110,262 -0.39(-5.59%)
Mar 27, 2023 7.046 7.161 6.878 7.008 84,417 -0.04(-0.54%)
Mar 24, 2023 7.151 7.161 6.960 7.046 109,668 -0.12(-1.73%)
Mar 23, 2023 6.941 7.194 6.941 7.170 352,485 +0.21(+3.02%)
Mar 22, 2023 6.922 7.189 6.922 6.960 813,017 +0.06(+0.83%)
Mar 21, 2023 6.846 7.065 6.698 6.903 327,724 +0.17(+2.55%)
Mar 20, 2023 6.702 6.779 6.559 6.731 412,686 +0.02(+0.28%)
Mar 17, 2023 6.569 6.769 6.511 6.712 136,484 +0.11(+1.59%)
Mar 16, 2023 6.435 6.655 6.359 6.607 84,759 +0.11(+1.76%)
Mar 15, 2023 6.454 6.540 6.363 6.492 129,137 -0.01(-0.15%)
Mar 14, 2023 6.483 6.559 6.402 6.502 101,878 +0.01(+0.15%)
Mar 13, 2023 6.445 6.626 6.406 6.492 188,677 -0.05(-0.73%)
Mar 10, 2023 6.721 6.769 6.359 6.540 303,308 -0.19(-2.84%)
Mar 09, 2023 6.664 6.760 6.578 6.731 125,039 +0.05(+0.71%)
Mar 08, 2023 6.626 6.693 6.578 6.683 242,403 +0.06(+0.86%)
Mar 07, 2023 6.301 6.683 6.110 6.626 377,169 +0.30(+4.68%)
Mar 06, 2023 6.416 6.492 6.015 6.330 368,572 -0.11(-1.63%)
Mar 03, 2023 6.349 6.569 6.139 6.435 343,453 +0.30(+4.82%)
Mar 02, 2023 6.110 6.311 5.505 6.139 517,991 -0.34(-5.30%)
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.