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

Olaplex Holdings Inc (NQ: OLPX )

1.290 -0.090 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 4.450 5.120 4.310 4.920 9,754,941 -0.49(-9.06%)
Feb 27, 2023 5.660 5.740 5.400 5.410 3,881,570 -0.11(-1.99%)
Feb 24, 2023 5.390 5.540 5.310 5.520 1,923,806 -0.06(-1.08%)
Feb 23, 2023 5.500 5.699 5.435 5.580 2,174,092 +0.14(+2.57%)
Feb 22, 2023 5.190 5.525 5.160 5.440 3,607,849 +0.25(+4.82%)
Feb 21, 2023 5.400 5.580 5.070 5.190 5,233,695 -0.30(-5.46%)
Feb 17, 2023 5.720 5.810 5.290 5.490 4,605,649 -0.32(-5.51%)
Feb 16, 2023 6.480 6.480 5.760 5.810 2,939,993 -0.73(-11.16%)
Feb 15, 2023 6.530 6.570 6.405 6.540 1,624,287 -0.01(-0.15%)
Feb 14, 2023 6.560 6.720 6.320 6.550 1,281,357 -0.07(-1.06%)
Feb 13, 2023 6.420 6.685 6.300 6.620 1,673,877 +0.26(+4.09%)
Feb 10, 2023 6.530 6.540 6.235 6.360 1,580,440 -0.28(-4.22%)
Feb 09, 2023 6.780 6.935 6.580 6.640 2,461,237 -0.02(-0.30%)
Feb 08, 2023 6.640 6.835 6.590 6.660 1,531,909 -0.05(-0.75%)
Feb 07, 2023 6.310 6.770 6.300 6.710 3,420,258 +0.33(+5.17%)
Feb 06, 2023 6.460 6.550 6.335 6.380 1,883,304 -0.22(-3.33%)
Feb 03, 2023 6.700 6.840 6.530 6.600 2,171,617 -0.29(-4.21%)
Feb 02, 2023 6.700 7.100 6.645 6.890 2,275,473 +0.32(+4.87%)
Feb 01, 2023 6.300 6.630 6.220 6.570 1,975,591 +0.26(+4.12%)
Jan 31, 2023 6.120 6.350 6.120 6.310 1,491,130 +0.20(+3.27%)
Jan 30, 2023 6.060 6.250 5.970 6.110 1,783,821 -0.03(-0.49%)
Jan 27, 2023 5.890 6.190 5.830 6.140 1,021,791 +0.23(+3.89%)
Jan 26, 2023 5.870 6.005 5.830 5.910 813,214 +0.10(+1.72%)
Jan 25, 2023 5.800 5.855 5.670 5.810 964,230 -0.07(-1.19%)
Jan 24, 2023 6.080 6.110 5.830 5.880 1,187,541 -0.28(-4.55%)
Jan 23, 2023 6.120 6.200 6.030 6.160 877,880 +0.09(+1.48%)
Jan 20, 2023 5.950 6.100 5.880 6.070 988,292 +0.16(+2.71%)
Jan 19, 2023 5.990 5.990 5.790 5.910 1,290,166 -0.13(-2.15%)
Jan 18, 2023 6.500 6.520 6.030 6.040 1,151,370 -0.38(-5.92%)
Jan 17, 2023 6.260 6.420 6.210 6.420 1,636,147 +0.12(+1.90%)
Jan 13, 2023 6.300 6.410 6.250 6.300 2,091,512 -0.05(-0.79%)
Jan 12, 2023 6.300 6.445 6.180 6.350 2,174,906 +0.11(+1.76%)
Jan 11, 2023 6.090 6.250 6.000 6.240 2,391,991 +0.19(+3.14%)
Jan 10, 2023 6.020 6.125 5.945 6.050 2,758,379 +0.00(+0.00%)
Jan 09, 2023 5.740 6.130 5.660 6.050 8,738,824 +0.39(+6.89%)
Jan 06, 2023 5.410 5.685 5.110 5.660 2,410,485 +0.25(+4.62%)
Jan 05, 2023 5.640 5.655 5.330 5.410 1,931,589 -0.32(-5.58%)
Jan 04, 2023 5.270 5.950 5.270 5.730 2,300,449 +0.55(+10.62%)
Jan 03, 2023 5.360 5.430 5.155 5.180 3,093,859 -0.03(-0.58%)
Dec 30, 2022 5.120 5.240 5.065 5.210 1,528,560 -0.01(-0.19%)
Dec 29, 2022 4.870 5.275 4.810 5.220 2,108,737 +0.40(+8.30%)
Dec 28, 2022 4.810 4.875 4.770 4.820 1,538,314 -0.02(-0.41%)
Dec 27, 2022 5.010 5.025 4.795 4.840 1,904,613 -0.19(-3.78%)
Dec 23, 2022 4.950 5.070 4.880 5.030 1,788,957 +0.09(+1.82%)
Dec 22, 2022 5.060 5.060 4.760 4.940 1,881,497 -0.16(-3.14%)
Dec 21, 2022 5.110 5.285 5.080 5.100 2,480,951 +0.03(+0.59%)
Dec 20, 2022 4.950 5.070 4.870 5.070 3,595,269 +0.04(+0.80%)
Dec 19, 2022 5.500 5.520 4.980 5.030 2,967,998 -0.46(-8.38%)
Dec 16, 2022 5.390 5.540 5.350 5.490 4,284,521 +0.00(+0.00%)
Dec 15, 2022 5.350 5.605 5.310 5.490 3,099,095 -0.03(-0.54%)
Dec 14, 2022 5.570 5.590 5.190 5.520 4,276,167 -0.05(-0.90%)
Dec 13, 2022 5.740 5.830 5.375 5.570 4,956,366 +0.10(+1.83%)
Dec 12, 2022 5.490 5.510 5.290 5.470 2,312,551 -0.06(-1.08%)
Dec 09, 2022 5.700 5.740 5.510 5.530 1,323,530 -0.18(-3.15%)
Dec 08, 2022 5.560 5.765 5.505 5.710 1,587,143 +0.26(+4.77%)
Dec 07, 2022 5.780 5.820 5.395 5.450 2,860,961 -0.38(-6.52%)
Dec 06, 2022 5.840 5.920 5.760 5.830 1,953,726 -0.01(-0.17%)
Dec 05, 2022 6.030 6.090 5.820 5.840 1,580,878 -0.26(-4.26%)
Dec 02, 2022 5.960 6.148 5.835 6.100 3,637,571 +0.08(+1.33%)
Dec 01, 2022 5.960 6.218 5.870 6.020 3,291,705 +0.05(+0.84%)
Nov 30, 2022 5.430 6.065 5.341 5.970 4,374,017 +0.54(+9.94%)
Nov 29, 2022 5.430 5.555 5.340 5.430 2,148,319 +0.02(+0.37%)
Nov 28, 2022 5.400 5.530 5.380 5.410 2,024,587 -0.05(-0.92%)
Nov 25, 2022 5.370 5.510 5.330 5.460 794,183 +0.05(+0.92%)
Nov 23, 2022 5.420 5.495 5.290 5.410 1,815,118 +0.01(+0.19%)
Nov 22, 2022 5.350 5.480 5.220 5.400 2,688,527 +0.14(+2.66%)
Nov 21, 2022 5.630 5.630 5.210 5.260 3,678,182 -0.44(-7.72%)
Nov 18, 2022 5.800 5.829 5.645 5.700 1,884,147 -0.05(-0.87%)
Nov 17, 2022 5.710 5.775 5.530 5.750 2,838,164 +0.08(+1.41%)
Nov 16, 2022 6.010 6.060 5.632 5.670 3,301,174 -0.37(-6.13%)
Nov 15, 2022 5.930 6.340 5.900 6.040 4,747,711 +0.23(+3.96%)
Nov 14, 2022 5.730 5.885 5.565 5.810 5,395,136 +0.01(+0.17%)
Nov 11, 2022 5.250 5.950 5.180 5.800 5,104,788 +0.59(+11.32%)
Nov 10, 2022 4.880 5.250 4.860 5.210 4,968,128 +0.44(+9.22%)
Nov 09, 2022 4.580 4.930 4.510 4.770 4,979,308 +0.19(+4.15%)
Nov 08, 2022 4.380 4.690 4.305 4.580 5,708,775 +0.20(+4.57%)
Nov 07, 2022 4.390 4.445 4.190 4.380 5,365,249 +0.00(+0.00%)
Nov 04, 2022 4.250 4.441 4.170 4.380 3,764,969 +0.18(+4.29%)
Nov 03, 2022 4.170 4.250 4.015 4.200 4,300,590 -0.04(-0.94%)
Nov 02, 2022 4.480 4.515 4.170 4.240 4,754,125 -0.28(-6.19%)
Nov 01, 2022 4.500 4.610 4.400 4.520 2,857,066 +0.12(+2.73%)
Oct 31, 2022 4.280 4.455 4.230 4.400 4,645,386 +0.10(+2.33%)
Oct 28, 2022 4.320 4.360 4.170 4.300 2,668,747 -0.03(-0.69%)
Oct 27, 2022 4.360 4.520 4.292 4.330 2,665,804 -0.03(-0.69%)
Oct 26, 2022 4.250 4.460 4.220 4.360 3,934,334 +0.06(+1.40%)
Oct 25, 2022 4.030 4.420 3.960 4.300 6,723,658 +0.28(+6.97%)
Oct 24, 2022 4.040 4.060 3.800 4.020 6,742,422 -0.03(-0.74%)
Oct 21, 2022 4.110 4.240 3.940 4.050 8,704,745 -0.04(-0.98%)
Oct 20, 2022 4.220 4.560 4.060 4.090 13,981,985 -0.15(-3.54%)
Oct 19, 2022 5.160 5.250 4.135 4.240 39,839,816 -5.55(-56.69%)
Oct 18, 2022 9.920 10.08 9.753 9.790 5,563,944 +0.19(+1.98%)
Oct 17, 2022 9.180 9.705 9.180 9.600 1,603,967 +0.55(+6.08%)
Oct 14, 2022 9.240 9.410 8.885 9.050 2,651,810 -0.17(-1.84%)
Oct 13, 2022 8.800 9.377 8.660 9.220 2,340,413 +0.11(+1.21%)
Oct 12, 2022 9.140 9.250 8.950 9.110 2,866,173 +0.00(+0.00%)
Oct 11, 2022 9.100 9.335 8.840 9.110 3,806,429 -0.02(-0.22%)
Oct 10, 2022 9.200 9.250 8.930 9.130 1,885,343 -0.01(-0.11%)
Oct 07, 2022 9.350 9.390 9.000 9.140 2,004,019 -0.30(-3.18%)
Oct 06, 2022 9.520 9.680 9.350 9.440 2,839,606 -0.12(-1.26%)
Oct 05, 2022 9.910 10.19 9.390 9.560 3,811,983 -0.68(-6.64%)
Oct 04, 2022 10.28 10.58 10.12 10.24 3,320,287 +0.26(+2.61%)
Oct 03, 2022 10.00 10.09 9.460 9.980 4,445,548 +0.43(+4.50%)
Sep 30, 2022 9.630 9.800 9.240 9.550 3,897,823 -0.07(-0.73%)
Sep 29, 2022 10.17 10.28 9.470 9.620 5,205,420 -1.33(-12.15%)
Sep 28, 2022 10.87 11.04 10.57 10.95 2,508,027 +0.08(+0.74%)
Sep 27, 2022 11.01 11.28 10.79 10.87 1,872,137 +0.00(+0.00%)
Sep 26, 2022 11.53 11.81 10.87 10.87 2,867,236 -0.69(-5.97%)
Sep 23, 2022 11.68 11.84 11.31 11.56 2,122,173 -0.32(-2.69%)
Sep 22, 2022 12.07 12.23 11.60 11.88 2,840,438 -0.19(-1.57%)
Sep 21, 2022 11.94 12.58 11.90 12.07 1,922,430 +0.24(+2.03%)
Sep 20, 2022 11.66 11.95 11.51 11.83 3,899,181 +0.02(+0.17%)
Sep 19, 2022 11.48 11.86 11.44 11.81 2,047,410 +0.14(+1.20%)
Sep 16, 2022 11.55 11.88 11.40 11.67 3,701,523 -0.07(-0.60%)
Sep 15, 2022 12.06 12.34 11.63 11.74 1,865,636 -0.43(-3.53%)
Sep 14, 2022 12.11 12.29 11.77 12.17 2,011,027 +0.09(+0.75%)
Sep 13, 2022 12.50 12.64 12.08 12.08 2,747,611 -1.06(-8.07%)
Sep 12, 2022 12.69 13.24 12.69 13.14 1,919,479 +0.58(+4.62%)
Sep 09, 2022 12.36 12.57 12.20 12.56 2,501,729 +0.47(+3.89%)
Sep 08, 2022 12.12 12.19 11.70 12.09 2,633,343 -0.01(-0.08%)
Sep 07, 2022 12.11 12.24 11.77 12.10 3,635,611 -0.09(-0.74%)
Sep 06, 2022 12.45 12.45 12.02 12.19 3,169,560 -0.25(-2.01%)
Sep 02, 2022 13.00 13.06 12.27 12.44 2,473,362 -0.38(-2.96%)
Sep 01, 2022 13.15 13.15 12.62 12.82 1,971,313 -0.50(-3.75%)
Aug 31, 2022 14.01 14.16 13.31 13.32 1,472,858 -0.63(-4.52%)
Aug 30, 2022 13.72 13.98 13.28 13.95 2,478,542 +0.30(+2.20%)
Aug 29, 2022 14.05 14.14 13.28 13.65 2,685,149 -0.46(-3.26%)
Aug 26, 2022 14.79 15.10 14.10 14.11 1,894,744 -0.71(-4.79%)
Aug 25, 2022 15.09 15.33 14.75 14.82 1,124,926 -0.14(-0.94%)
Aug 24, 2022 14.91 15.10 14.79 14.96 916,541 +0.15(+1.01%)
Aug 23, 2022 14.75 15.49 14.75 14.81 782,021 +0.01(+0.07%)
Aug 22, 2022 14.71 14.97 14.48 14.80 2,074,514 -0.08(-0.54%)
Aug 19, 2022 15.98 16.04 14.86 14.88 2,137,288 -1.29(-7.98%)
Aug 18, 2022 16.16 16.20 15.81 16.17 1,547,842 -0.06(-0.37%)
Aug 17, 2022 15.56 16.55 15.39 16.23 1,943,904 +0.62(+3.97%)
Aug 16, 2022 15.38 15.78 14.99 15.61 1,484,013 +0.05(+0.32%)
Aug 15, 2022 15.40 15.70 15.30 15.56 1,294,270 +0.04(+0.26%)
Aug 12, 2022 15.08 15.65 14.90 15.52 1,314,834 +0.56(+3.74%)
Aug 11, 2022 14.93 15.52 14.61 14.96 1,837,482 +0.23(+1.56%)
Aug 10, 2022 15.25 15.44 14.29 14.73 3,777,468 +0.05(+0.34%)
Aug 09, 2022 15.65 16.40 14.31 14.68 4,439,364 -1.63(-9.99%)
Aug 08, 2022 16.35 17.23 16.18 16.31 2,697,880 +0.05(+0.31%)
Aug 05, 2022 15.46 16.57 15.42 16.26 2,263,311 +0.60(+3.83%)
Aug 04, 2022 16.68 17.40 15.42 15.66 4,310,533 -1.13(-6.73%)
Aug 03, 2022 17.35 17.46 15.72 16.79 3,434,028 -0.80(-4.55%)
Aug 02, 2022 17.16 17.77 16.96 17.59 1,018,041 +0.30(+1.74%)
Aug 01, 2022 17.05 17.64 16.90 17.29 1,722,483 +0.09(+0.52%)
Jul 29, 2022 17.35 17.59 16.70 17.20 2,390,443 +0.01(+0.06%)
Jul 28, 2022 17.26 17.26 16.55 17.19 1,552,323 +0.02(+0.12%)
Jul 27, 2022 17.10 17.27 16.84 17.17 1,192,567 +0.33(+1.96%)
Jul 26, 2022 17.20 17.21 16.59 16.84 1,544,183 -0.57(-3.27%)
Jul 25, 2022 17.41 17.60 16.83 17.41 1,266,113 +0.03(+0.17%)
Jul 22, 2022 18.15 18.23 17.26 17.38 1,035,186 -0.68(-3.77%)
Jul 21, 2022 17.86 18.16 17.53 18.06 1,251,669 +0.23(+1.29%)
Jul 20, 2022 17.35 18.13 17.30 17.83 2,679,151 +0.56(+3.24%)
Jul 19, 2022 16.60 17.30 16.31 17.27 2,187,455 +0.97(+5.95%)
Jul 18, 2022 15.64 16.65 15.51 16.30 2,513,009 +0.78(+5.03%)
Jul 15, 2022 15.17 15.57 15.10 15.52 1,810,313 +0.74(+5.01%)
Jul 14, 2022 15.06 15.28 14.70 14.78 1,605,341 -0.53(-3.46%)
Jul 13, 2022 13.96 15.32 13.96 15.31 1,549,550 +0.95(+6.62%)
Jul 12, 2022 13.89 14.44 13.80 14.36 1,004,131 +0.46(+3.31%)
Jul 11, 2022 13.91 14.38 13.77 13.90 859,971 -0.26(-1.84%)
Jul 08, 2022 14.57 14.62 14.01 14.16 895,400 -0.63(-4.26%)
Jul 07, 2022 14.87 14.99 14.40 14.79 870,259 +0.10(+0.68%)
Jul 06, 2022 14.89 15.00 14.61 14.69 1,519,797 -0.19(-1.28%)
Jul 05, 2022 14.10 14.91 13.61 14.88 954,318 +0.46(+3.19%)
Jul 01, 2022 14.12 14.56 14.03 14.42 1,404,380 +0.33(+2.34%)
Jun 30, 2022 13.50 14.19 13.24 14.09 1,973,215 +0.24(+1.73%)
Jun 29, 2022 14.67 14.68 13.73 13.85 1,757,635 -0.79(-5.40%)
Jun 28, 2022 15.30 15.79 14.56 14.64 1,234,280 -0.64(-4.19%)
Jun 27, 2022 15.61 15.63 15.01 15.28 1,560,208 -0.31(-1.99%)
Jun 24, 2022 14.99 15.69 14.93 15.59 5,330,249 +0.86(+5.84%)
Jun 23, 2022 14.12 14.89 14.12 14.73 1,315,348 +0.80(+5.74%)
Jun 22, 2022 13.60 14.21 13.60 13.93 2,263,333 +0.02(+0.14%)
Jun 21, 2022 14.33 14.41 13.79 13.91 2,077,387 -0.10(-0.71%)
Jun 17, 2022 13.31 14.04 13.16 14.01 2,713,948 +0.75(+5.66%)
Jun 16, 2022 14.64 14.76 12.96 13.26 2,713,656 -1.93(-12.71%)
Jun 15, 2022 15.05 15.65 14.91 15.19 3,219,749 +0.35(+2.36%)
Jun 14, 2022 14.16 14.86 14.06 14.84 1,970,916 +0.82(+5.85%)
Jun 13, 2022 14.69 14.94 13.80 14.02 1,916,920 -1.22(-8.01%)
Jun 10, 2022 15.87 15.87 15.01 15.24 1,885,022 -1.18(-7.19%)
Jun 09, 2022 16.49 17.09 16.26 16.42 2,105,199 -0.09(-0.55%)
Jun 08, 2022 16.61 16.79 16.07 16.51 1,080,685 -0.16(-0.96%)
Jun 07, 2022 16.38 16.84 16.27 16.67 1,056,388 -0.03(-0.18%)
Jun 06, 2022 16.68 16.91 16.06 16.70 1,187,965 +0.45(+2.77%)
Jun 03, 2022 16.56 16.89 16.07 16.25 1,663,187 -0.66(-3.90%)
Jun 02, 2022 15.62 16.93 15.53 16.91 2,365,520 +1.25(+7.98%)
Jun 01, 2022 16.31 16.60 15.53 15.66 1,596,035 -0.46(-2.85%)
May 31, 2022 17.20 17.27 16.10 16.12 1,778,733 -1.24(-7.14%)
May 27, 2022 15.72 17.37 15.62 17.36 3,322,793 +1.78(+11.42%)
May 26, 2022 14.42 15.74 14.32 15.58 2,933,277 +1.29(+9.03%)
May 25, 2022 14.28 14.81 14.17 14.29 1,722,206 -0.19(-1.31%)
May 24, 2022 14.87 15.41 14.32 14.48 4,104,136 -0.72(-4.74%)
May 23, 2022 14.32 15.27 14.15 15.20 4,751,018 +0.72(+4.97%)
May 20, 2022 14.42 14.58 14.09 14.48 3,346,394 +0.28(+1.97%)
May 19, 2022 13.71 14.65 13.70 14.20 2,357,352 +0.28(+2.01%)
May 18, 2022 14.54 14.64 13.69 13.92 2,559,762 -0.91(-6.14%)
May 17, 2022 14.43 14.87 14.09 14.83 2,724,513 +0.73(+5.18%)
May 16, 2022 13.94 14.22 13.57 14.10 2,088,110 +0.30(+2.17%)
May 13, 2022 13.24 14.07 13.17 13.80 3,269,518 +0.88(+6.81%)
May 12, 2022 12.00 13.55 11.75 12.92 3,929,567 +0.65(+5.30%)
May 11, 2022 12.02 13.87 11.87 12.27 7,008,871 +0.11(+0.90%)
May 10, 2022 13.08 13.29 11.73 12.16 5,376,125 -0.78(-6.03%)
May 09, 2022 13.18 13.36 12.69 12.94 2,072,518 -0.45(-3.36%)
May 06, 2022 13.20 13.69 12.82 13.39 3,909,279 +0.05(+0.37%)
May 05, 2022 14.16 14.28 13.13 13.34 1,774,744 -1.11(-7.68%)
May 04, 2022 14.23 14.55 13.64 14.45 1,739,897 +0.25(+1.76%)
May 03, 2022 14.34 14.89 14.02 14.20 2,498,658 -0.14(-0.98%)
May 02, 2022 14.63 14.63 13.80 14.34 4,205,600 -0.36(-2.45%)
Apr 29, 2022 14.71 15.35 14.69 14.70 1,743,030 -0.21(-1.41%)
Apr 28, 2022 14.49 14.94 14.16 14.91 1,774,511 +0.69(+4.85%)
Apr 27, 2022 14.33 14.51 13.97 14.22 1,418,626 +0.15(+1.07%)
Apr 26, 2022 15.07 15.07 13.93 14.07 1,347,510 -0.78(-5.25%)
Apr 25, 2022 14.02 14.88 13.87 14.85 1,283,297 +0.76(+5.39%)
Apr 22, 2022 13.97 14.53 13.92 14.09 1,983,237 +0.17(+1.22%)
Apr 21, 2022 15.87 15.88 13.68 13.92 2,765,922 -1.63(-10.48%)
Apr 20, 2022 15.95 16.33 15.52 15.55 1,454,713 -0.24(-1.52%)
Apr 19, 2022 14.87 15.89 14.72 15.79 1,332,216 +0.83(+5.55%)
Apr 18, 2022 15.10 15.25 14.79 14.96 1,281,075 -0.26(-1.71%)
Apr 14, 2022 15.52 15.80 14.93 15.22 957,104 -0.21(-1.36%)
Apr 13, 2022 14.65 15.53 14.49 15.43 997,464 +0.76(+5.18%)
Apr 12, 2022 15.09 15.42 14.46 14.67 1,400,380 -0.28(-1.87%)
Apr 11, 2022 15.20 15.77 14.82 14.95 1,407,840 -0.50(-3.24%)
Apr 08, 2022 14.84 15.53 14.62 15.45 1,756,597 +0.44(+2.93%)
Apr 07, 2022 14.94 15.11 14.27 15.01 2,256,178 +0.05(+0.33%)
Apr 06, 2022 15.42 15.57 14.56 14.96 2,081,228 -0.72(-4.59%)
Apr 05, 2022 16.50 16.73 15.62 15.68 2,098,747 -0.78(-4.74%)
Apr 04, 2022 15.80 16.67 15.70 16.46 2,477,487 +0.68(+4.31%)
Apr 01, 2022 15.83 16.18 15.48 15.78 1,408,767 +0.15(+0.96%)
Mar 31, 2022 16.33 16.43 15.63 15.63 1,601,261 -0.59(-3.64%)
Mar 30, 2022 16.52 16.75 16.18 16.22 1,247,127 -0.54(-3.22%)
Mar 29, 2022 16.61 17.09 16.39 16.76 2,379,542 +0.68(+4.23%)
Mar 28, 2022 15.69 16.11 15.47 16.08 2,738,067 +0.39(+2.49%)
Mar 25, 2022 15.91 16.04 15.31 15.69 1,426,606 -0.06(-0.38%)
Mar 24, 2022 16.15 16.78 15.31 15.75 2,282,307 -0.30(-1.87%)
Mar 23, 2022 16.42 16.52 16.00 16.05 1,727,041 -0.61(-3.66%)
Mar 22, 2022 17.13 17.13 16.40 16.66 2,020,532 -0.38(-2.23%)
Mar 21, 2022 16.67 17.12 16.41 17.04 2,716,242 +0.23(+1.37%)
Mar 18, 2022 15.75 17.06 15.42 16.81 4,182,639 +0.96(+6.06%)
Mar 17, 2022 15.07 15.96 14.89 15.85 1,937,626 +0.62(+4.07%)
Mar 16, 2022 15.17 15.40 14.74 15.23 1,649,264 +0.51(+3.46%)
Mar 15, 2022 14.42 14.99 14.27 14.72 1,759,148 +0.56(+3.95%)
Mar 14, 2022 14.76 14.80 14.02 14.16 1,916,442 -0.31(-2.14%)
Mar 11, 2022 15.18 15.18 14.38 14.47 1,911,141 -0.41(-2.76%)
Mar 10, 2022 15.00 14.88 2,083,353 -0.48(-3.12%)
Mar 09, 2022 14.34 15.48 14.29 15.36 4,978,366 +1.95(+14.54%)
Mar 08, 2022 14.75 14.79 12.88 13.41 6,348,986 -0.65(-4.62%)
Mar 07, 2022 15.83 16.04 14.05 14.06 5,240,795 -1.86(-11.68%)
Mar 04, 2022 15.44 16.24 15.44 15.92 3,366,273 +0.17(+1.08%)
Mar 03, 2022 16.76 17.10 15.61 15.75 2,807,603 -0.90(-5.41%)
Mar 02, 2022 15.79 16.74 15.70 16.65 2,593,392 +0.84(+5.31%)
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.