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

Gevo Inc (NQ: GEVO )

0.6608 -0.0337 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2022 3.265 3.660 3.265 3.550 13,082,124 +0.39(+12.34%)
Feb 25, 2022 3.060 3.180 3.010 3.160 10,577,340 -0.20(-5.95%)
Feb 24, 2022 2.820 3.390 2.790 3.360 12,846,774 +0.33(+10.89%)
Feb 23, 2022 3.080 3.230 3.010 3.030 6,987,053 +0.02(+0.66%)
Feb 22, 2022 2.980 3.180 2.970 3.010 7,740,216 -0.10(-3.22%)
Feb 18, 2022 3.110 0 -0.17(-5.18%)
Feb 17, 2022 3.550 3.570 3.240 3.280 6,043,789 -0.30(-8.38%)
Feb 16, 2022 3.630 3.660 3.520 3.580 4,609,892 -0.09(-2.45%)
Feb 15, 2022 3.470 3.700 3.430 3.670 5,482,012 +0.29(+8.58%)
Feb 14, 2022 3.450 3.590 3.360 3.380 5,685,638 -0.10(-2.87%)
Feb 11, 2022 3.730 3.730 3.415 3.480 7,482,952 -0.13(-3.60%)
Feb 10, 2022 3.480 3.895 3.480 3.610 9,957,899 -0.02(-0.55%)
Feb 09, 2022 3.390 3.730 3.390 3.630 10,299,024 +0.35(+10.67%)
Feb 08, 2022 3.210 3.300 3.150 3.280 6,127,903 +0.06(+1.86%)
Feb 07, 2022 3.170 3.310 3.100 3.220 10,165,719 +0.04(+1.26%)
Feb 04, 2022 3.020 3.250 2.980 3.180 9,828,756 +0.24(+8.16%)
Feb 03, 2022 3.130 2.930 2.940 8,484,533 -0.27(-8.41%)
Feb 02, 2022 3.550 3.565 3.180 3.210 7,538,989 -0.32(-9.07%)
Feb 01, 2022 3.520 3.600 3.310 3.530 8,984,139 +0.11(+3.22%)
Jan 31, 2022 3.040 3.420 8,740,629 +0.41(+13.62%)
Jan 28, 2022 2.940 3.060 2.810 3.010 8,855,027 +0.09(+3.08%)
Jan 27, 2022 3.380 3.383 2.880 2.920 11,491,897 -0.29(-9.03%)
Jan 26, 2022 3.460 3.540 3.200 3.210 7,561,865 -0.11(-3.31%)
Jan 25, 2022 3.210 3.370 3.140 3.320 5,852,333 -0.01(-0.30%)
Jan 24, 2022 3.130 3.350 2.850 3.330 14,415,697 +0.04(+1.22%)
Jan 21, 2022 3.410 3.550 3.270 3.290 11,461,579 -0.22(-6.27%)
Jan 20, 2022 3.820 3.905 3.480 3.510 9,809,377 -0.26(-6.90%)
Jan 19, 2022 3.880 3.960 3.740 3.770 5,420,671 -0.08(-2.08%)
Jan 18, 2022 4.030 4.070 3.840 3.850 6,547,636 -0.25(-6.10%)
Jan 14, 2022 4.100 0 +0.05(+1.23%)
Jan 13, 2022 4.340 4.340 4.040 4.050 4,026,831 -0.23(-5.37%)
Jan 12, 2022 4.350 4.420 4.170 4.280 4,561,314 -0.04(-0.93%)
Jan 11, 2022 4.060 4.350 4.010 4.320 6,584,958 +0.26(+6.40%)
Jan 10, 2022 4.070 4.100 3.920 4.060 7,272,956 -0.11(-2.64%)
Jan 07, 2022 4.300 4.368 4.095 4.170 5,162,078 -0.07(-1.65%)
Jan 06, 2022 4.400 4.510 4.140 4.240 8,632,274 -0.14(-3.20%)
Jan 05, 2022 4.800 4.831 4.340 4.380 8,008,392 -0.44(-9.13%)
Jan 04, 2022 4.840 4.880 4.500 4.820 8,250,202 -0.04(-0.82%)
Jan 03, 2022 4.380 4.900 4.379 4.860 10,814,932 +0.58(+13.55%)
Dec 31, 2021 4.410 4.550 4.280 4.280 5,530,441 -0.14(-3.17%)
Dec 30, 2021 4.400 4.570 4.370 4.420 7,815,750 +0.03(+0.68%)
Dec 29, 2021 4.580 4.600 4.350 4.390 6,252,365 -0.22(-4.77%)
Dec 28, 2021 4.840 4.890 4.600 4.610 7,362,250 -0.31(-6.30%)
Dec 27, 2021 4.920 4.965 4.655 4.920 7,679,207 +0.08(+1.65%)
Dec 23, 2021 4.840 4.930 4.710 4.840 5,263,974 -0.01(-0.21%)
Dec 22, 2021 4.950 4.950 4.780 4.850 4,827,890 -0.10(-2.02%)
Dec 21, 2021 4.890 4.970 4.810 4.950 5,903,618 +0.17(+3.56%)
Dec 20, 2021 4.910 5.140 4.710 4.780 8,009,576 -0.36(-7.00%)
Dec 17, 2021 4.850 5.250 4.630 5.140 18,945,886 +0.30(+6.20%)
Dec 16, 2021 5.260 5.320 4.805 4.840 8,914,987 -0.44(-8.33%)
Dec 15, 2021 5.280 5.280 4.722 5.280 8,882,000 +0.28(+5.60%)
Dec 14, 2021 4.930 5.150 4.880 5.000 6,232,961 -0.05(-0.99%)
Dec 13, 2021 5.280 5.320 4.980 5.050 7,118,062 -0.33(-6.13%)
Dec 10, 2021 5.430 5.545 5.245 5.380 6,234,454 +0.00(+0.00%)
Dec 09, 2021 5.550 5.739 5.340 5.380 7,517,242 -0.27(-4.78%)
Dec 08, 2021 5.390 5.750 5.270 5.650 12,136,244 +0.10(+1.80%)
Dec 07, 2021 6.250 6.300 5.420 5.550 42,188,352 +0.40(+7.77%)
Dec 06, 2021 4.840 5.240 4.570 5.150 9,640,402 +0.36(+7.52%)
Dec 03, 2021 5.279 5.320 4.780 4.790 11,014,975 -0.45(-8.59%)
Dec 02, 2021 5.210 5.330 5.030 5.240 8,297,768 +0.03(+0.58%)
Dec 01, 2021 5.890 5.920 5.200 5.210 8,907,246 -0.54(-9.39%)
Nov 30, 2021 5.730 5.795 5.420 5.750 7,564,583 -0.03(-0.52%)
Nov 29, 2021 5.940 6.000 5.620 5.780 5,534,475 +0.03(+0.52%)
Nov 26, 2021 5.780 5.840 5.490 5.750 8,505,084 -0.38(-6.20%)
Nov 24, 2021 6.010 6.170 5.925 6.130 4,227,345 +0.08(+1.32%)
Nov 23, 2021 6.110 6.250 5.785 6.050 8,452,424 -0.05(-0.82%)
Nov 22, 2021 6.360 6.463 6.050 6.100 7,323,744 -0.21(-3.33%)
Nov 19, 2021 6.370 6.561 6.240 6.310 6,165,631 -0.27(-4.10%)
Nov 18, 2021 6.480 6.600 6.280 6.580 7,477,036 +0.11(+1.70%)
Nov 17, 2021 6.810 6.940 6.420 6.470 7,474,876 -0.40(-5.82%)
Nov 16, 2021 7.220 7.220 6.840 6.870 7,491,559 -0.37(-5.11%)
Nov 15, 2021 7.630 7.640 7.180 7.240 6,458,255 -0.32(-4.23%)
Nov 12, 2021 7.360 7.580 7.200 7.560 5,082,937 +0.16(+2.16%)
Nov 11, 2021 7.150 7.729 6.670 7.400 11,990,216 -0.08(-1.07%)
Nov 10, 2021 7.270 7.480 9,620,797 +0.07(+0.94%)
Nov 09, 2021 7.700 7.770 7.040 7.410 9,558,916 -0.27(-3.52%)
Nov 08, 2021 7.530 7.930 7.480 7.680 8,620,067 +0.33(+4.49%)
Nov 05, 2021 7.400 7.550 7.255 7.350 5,277,984 +0.00(+0.00%)
Nov 04, 2021 7.620 7.650 7.201 7.350 5,199,514 -0.14(-1.87%)
Nov 03, 2021 7.500 7.830 7.410 7.490 7,737,571 +0.00(+0.00%)
Nov 02, 2021 7.610 7.650 7.240 7.490 7,062,995 -0.18(-2.35%)
Nov 01, 2021 7.330 7.730 7.200 7.670 11,485,360 +0.44(+6.09%)
Oct 29, 2021 6.730 7.400 6.730 7.230 16,425,939 +0.46(+6.79%)
Oct 28, 2021 6.410 6.800 6.395 6.770 7,657,691 +0.43(+6.78%)
Oct 27, 2021 6.570 6.670 6.275 6.340 6,816,118 -0.30(-4.52%)
Oct 26, 2021 6.860 6.640 7,732,829 -0.19(-2.78%)
Oct 25, 2021 6.780 7.295 6.600 6.830 16,608,447 +0.32(+4.92%)
Oct 22, 2021 6.600 6.250 6.510 6,442,488 -0.19(-2.84%)
Oct 21, 2021 6.770 7.060 6.650 6.700 5,891,016 -0.11(-1.62%)
Oct 20, 2021 6.750 6.840 6.520 6.810 5,604,289 -0.03(-0.44%)
Oct 19, 2021 6.580 6.915 6.540 6.840 7,148,116 +0.30(+4.59%)
Oct 18, 2021 6.470 6.610 6.390 6.540 4,501,554 +0.08(+1.24%)
Oct 15, 2021 6.770 6.840 6.460 6.460 5,315,061 -0.20(-3.00%)
Oct 14, 2021 6.710 6.750 6.560 6.660 4,574,644 +0.04(+0.60%)
Oct 13, 2021 6.710 6.800 6.415 6.620 6,116,185 -0.13(-1.93%)
Oct 12, 2021 6.750 7.140 6.570 6.750 10,154,341 +0.12(+1.81%)
Oct 11, 2021 6.820 6.857 6.565 6.630 5,135,704 -0.18(-2.64%)
Oct 08, 2021 6.610 7.030 6.550 6.810 7,156,323 +0.23(+3.50%)
Oct 07, 2021 6.260 6.620 6.130 6.580 7,491,280 +0.43(+6.99%)
Oct 06, 2021 6.130 6.370 6.030 6.150 6,112,581 -0.16(-2.54%)
Oct 05, 2021 6.340 6.430 6.150 6.310 4,317,231 +0.08(+1.28%)
Oct 04, 2021 6.560 6.560 6.120 6.230 7,404,253 -0.37(-5.61%)
Oct 01, 2021 6.680 6.890 6.500 6.600 5,347,801 -0.04(-0.60%)
Sep 30, 2021 6.620 6.745 6.350 6.640 7,135,564 +0.17(+2.63%)
Sep 29, 2021 6.990 7.010 6.440 6.470 8,996,947 -0.41(-5.96%)
Sep 28, 2021 7.170 7.220 6.870 6.880 9,347,545 -0.42(-5.75%)
Sep 27, 2021 6.740 7.600 6.720 7.300 18,303,812 +0.71(+10.77%)
Sep 24, 2021 6.630 6.800 6.450 6.590 5,089,516 -0.11(-1.64%)
Sep 23, 2021 6.552 6.770 6.330 6.700 9,667,516 +0.40(+6.35%)
Sep 22, 2021 6.300 6.550 6.260 6.300 7,669,573 +0.05(+0.80%)
Sep 21, 2021 6.290 6.340 6.090 6.250 5,303,502 +0.05(+0.89%)
Sep 20, 2021 6.380 6.510 6.030 6.195 11,210,004 -0.50(-7.54%)
Sep 17, 2021 6.710 6.790 6.550 6.700 7,715,156 +0.02(+0.30%)
Sep 16, 2021 6.760 7.010 6.550 6.680 9,309,141 -0.12(-1.76%)
Sep 15, 2021 6.500 6.850 6.430 6.800 8,686,824 +0.31(+4.78%)
Sep 14, 2021 6.910 7.070 6.360 6.490 13,686,887 -0.44(-6.35%)
Sep 13, 2021 6.960 7.010 6.440 6.930 17,791,172 +0.00(+0.00%)
Sep 10, 2021 7.820 7.830 6.890 6.930 37,812,920 -1.01(-12.72%)
Sep 09, 2021 6.210 8.270 6.150 7.940 184,320,608 +2.15(+37.13%)
Sep 08, 2021 6.170 6.200 5.765 5.790 6,511,376 -0.37(-6.01%)
Sep 07, 2021 6.130 6.347 6.100 6.160 4,930,846 +0.05(+0.82%)
Sep 03, 2021 6.330 6.410 6.080 6.110 5,175,471 -0.16(-2.55%)
Sep 02, 2021 6.160 6.550 6.160 6.270 7,687,969 +0.12(+1.95%)
Sep 01, 2021 6.180 6.350 6.075 6.150 6,437,417 -0.08(-1.28%)
Aug 31, 2021 6.010 6.335 5.930 6.230 7,091,931 +0.15(+2.47%)
Aug 30, 2021 6.660 6.680 6.025 6.080 9,305,395 -0.50(-7.60%)
Aug 27, 2021 6.050 6.760 6.050 6.580 12,721,646 +0.58(+9.67%)
Aug 26, 2021 6.040 6.290 5.900 6.000 8,189,907 -0.00(-0.08%)
Aug 25, 2021 6.010 6.295 5.789 6.005 9,068,674 +0.04(+0.76%)
Aug 24, 2021 5.500 6.040 5.440 5.960 16,881,778 +0.72(+13.74%)
Aug 23, 2021 5.070 5.280 5.025 5.240 6,372,395 +0.26(+5.22%)
Aug 20, 2021 4.940 5.120 4.920 4.980 5,931,058 +0.01(+0.20%)
Aug 19, 2021 5.130 5.210 4.900 4.970 7,543,304 -0.22(-4.24%)
Aug 18, 2021 5.250 5.465 5.100 5.190 6,420,257 -0.05(-0.95%)
Aug 17, 2021 5.140 5.430 5.113 5.240 5,136,636 -0.04(-0.76%)
Aug 16, 2021 5.210 5.490 5.030 5.280 7,058,067 +0.04(+0.76%)
Aug 13, 2021 5.490 5.550 5.210 5.240 9,993,491 -0.45(-7.91%)
Aug 12, 2021 5.800 5.800 5.550 5.690 6,942,488 -0.11(-1.90%)
Aug 11, 2021 6.050 6.080 5.650 5.800 7,942,554 -0.26(-4.29%)
Aug 10, 2021 6.000 6.570 5.895 6.060 12,698,787 +0.08(+1.34%)
Aug 09, 2021 6.140 6.240 5.880 5.980 9,055,286 +0.17(+2.93%)
Aug 06, 2021 5.870 5.920 5.670 5.810 4,165,195 +0.00(+0.00%)
Aug 05, 2021 5.600 5.980 5.530 5.810 5,756,177 +0.22(+3.94%)
Aug 04, 2021 5.780 5.860 5.580 5.590 5,848,641 -0.25(-4.28%)
Aug 03, 2021 5.910 5.970 5.690 5.840 4,236,691 -0.04(-0.68%)
Aug 02, 2021 6.080 6.160 5.870 5.880 4,603,730 -0.21(-3.45%)
Jul 30, 2021 6.190 6.280 5.990 6.090 3,272,177 -0.16(-2.56%)
Jul 29, 2021 6.400 6.400 6.090 6.250 3,405,608 -0.01(-0.16%)
Jul 28, 2021 5.860 6.390 5.860 6.260 6,902,747 +0.47(+8.12%)
Jul 27, 2021 6.030 6.070 5.570 5.790 5,393,923 -0.23(-3.82%)
Jul 26, 2021 5.870 6.320 5.850 6.020 5,307,204 +0.17(+2.91%)
Jul 23, 2021 6.190 6.190 5.830 5.850 4,133,000 -0.26(-4.26%)
Jul 22, 2021 6.490 6.550 6.100 6.110 5,362,797 -0.40(-6.14%)
Jul 21, 2021 6.210 6.635 6.210 6.510 6,958,144 +0.38(+6.20%)
Jul 20, 2021 5.640 6.270 5.500 6.130 8,323,569 +0.47(+8.30%)
Jul 19, 2021 5.350 5.800 5.260 5.660 6,453,829 +0.00(+0.00%)
Jul 16, 2021 6.070 6.090 5.600 5.660 5,577,622 -0.33(-5.51%)
Jul 15, 2021 5.920 6.300 5.810 5.990 5,675,124 +0.06(+1.01%)
Jul 14, 2021 6.310 6.410 5.880 5.930 7,348,630 -0.32(-5.12%)
Jul 13, 2021 6.600 6.600 6.250 6.250 4,461,977 -0.40(-6.02%)
Jul 12, 2021 6.730 6.840 6.490 6.650 3,775,729 -0.12(-1.77%)
Jul 09, 2021 6.800 6.800 6.460 6.770 5,035,660 +0.04(+0.59%)
Jul 08, 2021 6.130 6.780 6.130 6.730 7,784,038 +0.23(+3.54%)
Jul 07, 2021 6.800 6.890 6.410 6.500 6,089,138 -0.35(-5.11%)
Jul 06, 2021 6.900 7.020 6.600 6.850 5,775,214 -0.06(-0.87%)
Jul 02, 2021 7.370 7.390 6.870 6.910 7,088,488 -0.48(-6.50%)
Jul 01, 2021 7.380 7.540 7.210 7.390 5,569,116 +0.12(+1.65%)
Jun 30, 2021 7.440 7.470 7.130 7.270 8,785,558 -0.17(-2.28%)
Jun 29, 2021 7.900 8.190 7.410 7.440 8,158,020 -0.37(-4.74%)
Jun 28, 2021 8.220 8.460 7.750 7.810 9,216,970 -0.34(-4.17%)
Jun 25, 2021 8.060 8.260 7.880 8.150 32,848,056 +0.13(+1.62%)
Jun 24, 2021 8.270 8.350 8.010 8.020 5,340,652 -0.20(-2.43%)
Jun 23, 2021 8.090 8.310 7.930 8.220 6,500,742 +0.14(+1.73%)
Jun 22, 2021 7.930 8.270 7.600 8.080 8,983,045 +0.17(+2.15%)
Jun 21, 2021 7.810 7.910 7.520 7.910 6,391,182 +0.15(+1.93%)
Jun 18, 2021 7.890 8.081 7.450 7.760 11,036,337 -0.15(-1.90%)
Jun 17, 2021 7.960 8.360 7.870 7.910 7,303,710 -0.15(-1.86%)
Jun 16, 2021 7.760 8.220 7.680 8.060 6,287,515 +0.16(+2.03%)
Jun 15, 2021 8.360 8.390 7.810 7.900 6,864,467 -0.41(-4.93%)
Jun 14, 2021 8.420 8.780 8.270 8.310 6,891,676 -0.05(-0.60%)
Jun 11, 2021 8.290 8.410 8.150 8.360 4,614,763 +0.17(+2.08%)
Jun 10, 2021 8.640 8.780 8.160 8.190 8,243,516 -0.58(-6.61%)
Jun 09, 2021 9.520 9.640 8.710 8.770 12,342,592 -0.22(-2.45%)
Jun 08, 2021 9.010 9.250 8.560 8.990 13,669,041 +0.08(+0.90%)
Jun 07, 2021 7.690 9.150 7.615 8.910 19,820,028 +1.27(+16.62%)
Jun 04, 2021 7.780 7.990 7.620 7.640 6,013,058 -0.04(-0.52%)
Jun 03, 2021 7.910 8.190 7.663 7.680 9,226,338 -0.40(-4.95%)
Jun 02, 2021 8.160 8.230 7.820 8.080 9,202,742 -0.05(-0.62%)
Jun 01, 2021 7.630 8.180 7.580 8.130 9,777,467 +0.57(+7.54%)
May 28, 2021 7.990 8.050 7.480 7.560 9,480,322 -0.37(-4.67%)
May 27, 2021 7.600 7.930 7.300 7.930 12,865,696 +0.37(+4.89%)
May 26, 2021 6.960 7.665 6.940 7.560 11,116,274 +0.63(+9.09%)
May 25, 2021 6.880 7.240 6.855 6.930 11,683,226 +0.03(+0.43%)
May 24, 2021 6.900 7.040 6.630 6.900 6,831,079 +0.03(+0.44%)
May 21, 2021 6.840 7.210 6.660 6.870 10,785,464 +0.09(+1.33%)
May 20, 2021 6.740 6.950 6.460 6.780 11,645,744 +0.09(+1.35%)
May 19, 2021 6.420 6.700 6.265 6.690 14,328,738 -0.17(-2.48%)
May 18, 2021 7.110 7.120 6.370 6.860 21,521,074 +0.07(+0.96%)
May 17, 2021 5.940 6.840 5.770 6.795 22,981,812 +0.89(+15.17%)
May 14, 2021 5.310 6.110 5.190 5.900 35,338,784 +1.14(+23.95%)
May 13, 2021 5.160 5.355 4.580 4.760 13,648,610 -0.26(-5.18%)
May 12, 2021 5.410 5.680 5.000 5.020 11,828,186 -0.59(-10.52%)
May 11, 2021 4.840 5.640 4.660 5.610 14,101,624 +0.26(+4.86%)
May 10, 2021 5.850 5.900 5.325 5.350 11,546,308 -0.49(-8.39%)
May 07, 2021 5.900 6.130 5.765 5.840 8,491,890 +0.01(+0.17%)
May 06, 2021 6.120 6.290 5.590 5.830 13,869,071 -0.50(-7.90%)
May 05, 2021 6.520 6.650 6.180 6.330 9,069,671 -0.18(-2.76%)
May 04, 2021 6.520 6.630 6.100 6.510 9,728,566 -0.22(-3.27%)
May 03, 2021 6.850 7.080 6.630 6.730 8,858,844 -0.05(-0.74%)
Apr 30, 2021 6.960 7.260 6.730 6.780 9,154,300 -0.19(-2.73%)
Apr 29, 2021 7.370 7.410 6.820 6.970 8,575,280 -0.30(-4.13%)
Apr 28, 2021 6.950 7.370 6.760 7.270 8,289,362 +0.18(+2.54%)
Apr 27, 2021 7.300 7.430 6.850 7.090 12,310,802 -0.11(-1.53%)
Apr 26, 2021 6.900 7.280 6.530 7.200 14,555,448 +0.56(+8.43%)
Apr 23, 2021 6.100 6.755 5.940 6.640 15,064,800 +0.56(+9.21%)
Apr 22, 2021 6.750 7.100 5.980 6.080 18,315,288 -0.21(-3.34%)
Apr 21, 2021 5.750 6.440 5.560 6.290 13,141,610 +0.42(+7.16%)
Apr 20, 2021 6.110 6.280 5.710 5.870 14,593,611 -0.34(-5.48%)
Apr 19, 2021 5.890 6.480 5.850 6.210 15,608,165 -0.12(-1.90%)
Apr 16, 2021 6.250 6.680 6.160 6.330 12,087,100 -0.04(-0.63%)
Apr 15, 2021 7.330 7.330 6.230 6.370 17,863,620 -0.87(-12.02%)
Apr 14, 2021 7.200 7.650 7.130 7.240 9,842,320 -0.02(-0.28%)
Apr 13, 2021 7.420 7.580 6.520 7.260 12,871,605 -0.05(-0.68%)
Apr 12, 2021 8.140 8.140 7.310 7.310 12,709,160 -0.89(-10.85%)
Apr 09, 2021 8.435 8.495 8.130 8.200 7,799,500 -0.43(-4.98%)
Apr 08, 2021 8.300 8.860 8.190 8.630 10,945,185 +0.10(+1.17%)
Apr 07, 2021 8.860 8.980 8.460 8.530 8,831,116 -0.40(-4.48%)
Apr 06, 2021 8.970 9.120 8.750 8.930 7,691,547 -0.03(-0.33%)
Apr 05, 2021 10.00 10.03 8.950 8.960 12,344,852 -1.01(-10.13%)
Apr 01, 2021 10.07 10.18 9.570 9.970 16,183,900 +0.16(+1.63%)
Mar 31, 2021 8.970 10.14 8.850 9.810 19,737,432 +1.09(+12.50%)
Mar 30, 2021 7.960 8.780 7.800 8.720 21,163,516 +0.73(+9.14%)
Mar 29, 2021 8.460 8.810 7.950 7.990 11,873,701 -0.58(-6.77%)
Mar 26, 2021 8.640 8.830 8.210 8.570 10,526,000 -0.02(-0.23%)
Mar 25, 2021 7.950 8.650 7.750 8.590 13,859,451 +0.43(+5.27%)
Mar 24, 2021 9.270 9.430 8.110 8.160 13,668,522 -0.93(-10.23%)
Mar 23, 2021 9.770 10.11 9.010 9.090 14,937,469 -0.97(-9.64%)
Mar 22, 2021 10.05 10.38 9.760 10.06 20,483,296 +0.05(+0.50%)
Mar 19, 2021 8.450 10.21 8.250 10.01 42,420,300 +1.53(+18.04%)
Mar 18, 2021 8.660 9.480 8.300 8.480 18,349,704 -0.97(-10.26%)
Mar 17, 2021 8.500 9.680 8.250 9.450 20,279,780 +0.25(+2.72%)
Mar 16, 2021 9.720 9.890 9.020 9.200 18,815,118 -0.69(-6.98%)
Mar 15, 2021 10.12 10.30 9.710 9.890 16,267,452 -0.21(-2.08%)
Mar 12, 2021 9.220 10.42 9.010 10.10 20,979,400 +0.45(+4.66%)
Mar 11, 2021 8.800 9.670 8.610 9.650 17,349,900 +1.08(+12.60%)
Mar 10, 2021 9.100 9.380 8.130 8.570 26,088,888 -0.17(-1.95%)
Mar 09, 2021 7.810 9.120 7.540 8.740 29,466,408 +1.45(+19.89%)
Mar 08, 2021 7.420 8.280 6.880 7.290 28,940,620 +0.31(+4.44%)
Mar 05, 2021 7.310 7.310 5.695 6.980 32,337,300 -0.04(-0.57%)
Mar 04, 2021 7.830 8.230 6.610 7.020 39,546,176 -1.23(-14.91%)
Mar 03, 2021 9.020 9.340 8.070 8.250 23,158,848 -1.01(-10.91%)
Mar 02, 2021 10.03 10.21 9.210 9.260 13,860,665 -0.67(-6.75%)
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.