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

Organogenesis Holdings Inc (NQ: ORGO )

2.740 -0.110 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 26, 2021 14.75 15.99 14.19 15.21 795,100 +0.70(+4.82%)
Feb 25, 2021 14.70 16.50 14.14 14.51 1,086,217 -0.08(-0.55%)
Feb 24, 2021 13.31 14.70 13.31 14.59 1,255,746 +1.25(+9.37%)
Feb 23, 2021 12.69 13.42 11.26 13.34 584,439 +0.53(+4.14%)
Feb 22, 2021 13.28 13.36 12.73 12.81 306,890 -0.50(-3.76%)
Feb 19, 2021 13.23 13.69 13.12 13.31 423,300 +0.11(+0.83%)
Feb 18, 2021 13.17 13.56 12.62 13.20 601,861 -0.18(-1.35%)
Feb 17, 2021 13.38 13.95 12.76 13.38 898,324 -0.30(-2.19%)
Feb 16, 2021 12.86 13.68 12.70 13.68 1,061,256 +0.94(+7.38%)
Feb 12, 2021 13.53 14.02 12.54 12.74 825,100 -0.96(-7.01%)
Feb 11, 2021 14.22 14.22 13.41 13.70 745,942 -0.54(-3.83%)
Feb 10, 2021 14.93 14.95 13.41 14.24 671,135 -0.17(-1.15%)
Feb 09, 2021 13.83 14.64 13.76 14.41 1,126,812 +0.68(+4.95%)
Feb 08, 2021 13.08 13.75 13.02 13.73 742,214 +0.74(+5.70%)
Feb 05, 2021 12.37 13.07 12.17 12.99 732,200 +0.84(+6.91%)
Feb 04, 2021 11.97 12.21 11.72 12.15 442,579 +0.29(+2.45%)
Feb 03, 2021 11.70 11.94 11.21 11.86 504,255 +0.28(+2.42%)
Feb 02, 2021 11.33 11.89 10.79 11.58 697,221 +0.47(+4.23%)
Feb 01, 2021 10.70 11.21 10.35 11.11 831,233 +0.65(+6.21%)
Jan 29, 2021 10.26 10.58 10.00 10.46 534,000 +0.17(+1.65%)
Jan 28, 2021 10.29 10.44 10.07 10.29 284,575 +0.03(+0.29%)
Jan 27, 2021 10.40 10.75 10.04 10.26 840,148 -0.41(-3.84%)
Jan 26, 2021 10.40 10.89 10.20 10.67 554,013 +0.26(+2.50%)
Jan 25, 2021 10.70 10.77 9.280 10.41 984,223 -0.16(-1.51%)
Jan 22, 2021 9.950 10.67 9.710 10.57 777,100 +0.58(+5.81%)
Jan 21, 2021 11.01 11.05 9.860 9.990 2,591,878 -0.87(-8.01%)
Jan 20, 2021 9.750 11.13 9.510 10.86 2,301,974 +1.37(+14.44%)
Jan 19, 2021 9.670 9.910 9.200 9.490 598,011 -0.01(-0.11%)
Jan 15, 2021 9.470 9.680 9.000 9.500 1,008,100 +0.01(+0.11%)
Jan 14, 2021 9.740 10.51 9.060 9.490 5,136,150 +2.15(+29.29%)
Jan 13, 2021 7.330 7.440 7.220 7.340 768,468 -0.02(-0.27%)
Jan 12, 2021 7.850 7.850 7.340 7.360 384,866 -0.23(-3.03%)
Jan 11, 2021 7.820 7.830 7.500 7.590 315,312 -0.06(-0.78%)
Jan 08, 2021 7.900 7.950 7.600 7.650 359,000 -0.19(-2.42%)
Jan 07, 2021 7.390 7.870 7.390 7.840 737,978 +0.46(+6.23%)
Jan 06, 2021 7.380 7.700 7.260 7.380 392,064 +0.05(+0.68%)
Jan 05, 2021 8.000 8.050 7.130 7.330 742,510 -0.51(-6.51%)
Jan 04, 2021 7.610 7.930 7.400 7.840 1,192,690 +0.31(+4.12%)
Dec 31, 2020 7.530 7.530 7.530 619,794 +0.08(+1.07%)
Dec 30, 2020 7.180 7.600 7.180 7.450 619,794 +0.30(+4.20%)
Dec 29, 2020 6.700 7.190 6.640 7.150 559,859 +0.48(+7.20%)
Dec 28, 2020 6.490 6.780 6.480 6.670 302,154 +0.21(+3.25%)
Dec 24, 2020 6.600 6.600 6.400 6.460 140,700 -0.10(-1.52%)
Dec 23, 2020 6.510 6.660 6.380 6.560 413,360 +0.06(+0.92%)
Dec 22, 2020 6.200 6.500 6.070 6.500 830,213 +0.34(+5.52%)
Dec 21, 2020 5.910 6.230 5.770 6.160 1,025,569 +0.19(+3.18%)
Dec 18, 2020 5.920 6.330 5.768 5.970 2,144,700 +0.07(+1.19%)
Dec 17, 2020 5.440 5.940 5.350 5.900 835,090 +0.50(+9.26%)
Dec 16, 2020 5.370 5.480 5.190 5.400 528,526 +0.00(+0.00%)
Dec 15, 2020 5.230 5.500 5.102 5.400 340,658 +0.30(+5.88%)
Dec 14, 2020 4.800 5.260 4.800 5.100 396,458 +0.31(+6.47%)
Dec 11, 2020 4.860 4.910 4.570 4.790 375,100 -0.07(-1.44%)
Dec 10, 2020 4.800 5.110 4.720 4.860 377,792 +0.04(+0.83%)
Dec 09, 2020 5.250 5.330 4.560 4.820 564,244 -0.41(-7.84%)
Dec 08, 2020 5.510 5.660 5.180 5.230 499,601 -0.30(-5.42%)
Dec 07, 2020 5.500 5.650 5.460 5.530 916,836 +0.11(+2.03%)
Dec 04, 2020 5.380 5.470 5.269 5.420 334,400 +0.17(+3.24%)
Dec 03, 2020 5.280 5.400 5.200 5.250 206,961 -0.03(-0.57%)
Dec 02, 2020 5.220 5.400 5.160 5.280 375,791 +0.08(+1.54%)
Dec 01, 2020 5.210 5.290 5.110 5.200 274,958 +0.05(+0.97%)
Nov 30, 2020 5.080 5.230 4.880 5.150 682,618 +0.16(+3.21%)
Nov 27, 2020 5.130 5.220 4.950 4.990 190,700 -0.13(-2.54%)
Nov 25, 2020 5.210 5.220 5.100 5.120 205,900 -0.05(-0.97%)
Nov 24, 2020 5.250 5.280 4.990 5.170 467,735 +0.00(+0.00%)
Nov 23, 2020 5.450 5.450 5.090 5.170 646,727 +0.09(+1.77%)
Nov 20, 2020 5.250 5.400 4.970 5.080 990,900 +0.17(+3.46%)
Nov 19, 2020 4.770 5.040 4.730 4.910 554,794 +0.21(+4.47%)
Nov 18, 2020 4.540 4.844 4.500 4.700 648,876 +0.37(+8.55%)
Nov 17, 2020 4.360 4.550 4.263 4.330 787,734 +0.03(+0.70%)
Nov 16, 2020 4.460 4.540 4.180 4.300 544,683 +0.08(+1.90%)
Nov 13, 2020 3.820 4.550 3.510 4.220 3,430,500 +0.55(+14.99%)
Nov 12, 2020 3.940 3.990 3.660 3.670 869,252 -0.27(-6.85%)
Nov 11, 2020 3.930 4.080 3.820 3.940 394,712 -0.40(-9.22%)
Nov 10, 2020 4.440 4.490 3.940 4.340 383,892 +0.19(+4.58%)
Nov 09, 2020 4.080 4.340 4.000 4.150 189,750 +0.14(+3.49%)
Nov 06, 2020 3.890 4.090 3.850 4.010 83,800 +0.11(+2.82%)
Nov 05, 2020 3.690 3.960 3.690 3.900 90,841 +0.18(+4.84%)
Nov 04, 2020 3.790 3.810 3.668 3.720 67,040 -0.05(-1.33%)
Nov 03, 2020 3.780 3.990 3.630 3.770 79,484 +0.10(+2.72%)
Nov 02, 2020 3.670 3.769 3.550 3.670 83,127 +0.02(+0.55%)
Oct 30, 2020 3.680 3.766 3.600 3.650 113,000 +0.00(+0.00%)
Oct 29, 2020 3.550 3.700 3.450 3.650 91,957 +0.02(+0.55%)
Oct 28, 2020 3.900 3.900 3.580 3.630 143,693 -0.32(-8.10%)
Oct 27, 2020 4.050 4.160 3.940 3.950 85,484 -0.10(-2.47%)
Oct 26, 2020 4.210 4.250 4.030 4.050 52,912 -0.16(-3.80%)
Oct 23, 2020 4.000 4.352 3.910 4.210 317,600 +0.24(+6.05%)
Oct 22, 2020 3.950 4.060 3.880 3.970 103,292 +0.01(+0.25%)
Oct 21, 2020 4.000 4.160 3.860 3.960 114,877 -0.04(-1.00%)
Oct 20, 2020 4.240 4.400 3.900 4.000 330,090 -0.12(-2.91%)
Oct 19, 2020 4.600 4.700 4.100 4.120 541,182 -0.64(-13.45%)
Oct 16, 2020 4.520 5.100 4.430 4.760 751,400 +0.18(+3.93%)
Oct 15, 2020 4.400 4.840 4.230 4.580 2,306,589 +0.80(+21.16%)
Oct 14, 2020 3.790 3.850 3.740 3.780 1,147,877 -0.07(-1.82%)
Oct 13, 2020 4.080 4.090 3.750 3.850 146,661 -0.21(-5.17%)
Oct 12, 2020 3.900 4.070 3.710 4.060 105,498 +0.18(+4.64%)
Oct 09, 2020 3.860 3.895 3.810 3.880 26,000 +0.02(+0.52%)
Oct 08, 2020 3.900 3.980 3.780 3.860 43,926 -0.09(-2.28%)
Oct 07, 2020 3.800 3.960 3.779 3.950 60,417 +0.19(+5.05%)
Oct 06, 2020 3.950 3.960 3.740 3.760 38,055 -0.12(-3.09%)
Oct 05, 2020 3.700 3.950 3.700 3.880 41,883 +0.18(+4.86%)
Oct 02, 2020 3.710 3.810 3.574 3.700 23,000 -0.08(-2.12%)
Oct 01, 2020 3.830 3.830 3.710 3.780 62,540 -0.06(-1.56%)
Sep 30, 2020 3.900 3.990 3.778 3.840 29,901 -0.04(-1.03%)
Sep 29, 2020 3.840 3.933 3.730 3.880 35,260 +0.05(+1.31%)
Sep 28, 2020 3.750 3.880 3.670 3.830 53,649 +0.07(+1.86%)
Sep 25, 2020 3.520 3.800 3.510 3.760 41,600 +0.29(+8.36%)
Sep 24, 2020 3.620 3.620 3.360 3.470 61,070 -0.10(-2.80%)
Sep 23, 2020 3.800 3.920 3.550 3.570 37,671 -0.23(-6.05%)
Sep 22, 2020 3.910 3.924 3.710 3.800 24,803 -0.05(-1.30%)
Sep 21, 2020 3.980 4.110 3.750 3.850 54,349 -0.21(-5.17%)
Sep 18, 2020 4.170 4.210 3.910 4.060 93,700 -0.04(-0.98%)
Sep 17, 2020 4.130 4.208 3.990 4.100 37,823 -0.05(-1.20%)
Sep 16, 2020 4.110 4.230 4.070 4.150 61,773 +0.04(+0.97%)
Sep 15, 2020 4.070 4.180 4.070 4.110 46,836 +0.07(+1.61%)
Sep 14, 2020 3.970 4.090 3.930 4.045 52,733 +0.06(+1.63%)
Sep 11, 2020 4.100 4.154 3.860 3.980 76,500 -0.11(-2.69%)
Sep 10, 2020 4.150 4.180 4.010 4.090 61,213 -0.06(-1.45%)
Sep 09, 2020 4.020 4.210 4.002 4.150 89,911 +0.06(+1.47%)
Sep 08, 2020 4.190 4.220 4.040 4.090 76,845 -0.13(-3.08%)
Sep 04, 2020 4.290 4.320 4.058 4.220 50,300 +0.00(+0.00%)
Sep 03, 2020 4.320 4.320 4.150 4.220 36,700 -0.10(-2.31%)
Sep 02, 2020 4.220 4.350 4.160 4.320 97,898 +0.08(+2.01%)
Sep 01, 2020 4.270 4.290 4.160 4.235 32,611 -0.06(-1.51%)
Aug 31, 2020 4.280 4.500 4.260 4.300 89,483 +0.02(+0.47%)
Aug 28, 2020 4.220 4.310 4.130 4.280 26,100 +0.08(+1.90%)
Aug 27, 2020 4.210 4.270 4.074 4.200 78,223 -0.05(-1.18%)
Aug 26, 2020 4.190 4.300 4.131 4.250 40,268 +0.06(+1.43%)
Aug 25, 2020 4.360 4.425 4.040 4.190 142,206 -0.26(-5.84%)
Aug 24, 2020 4.480 4.490 4.360 4.450 48,893 -0.01(-0.22%)
Aug 21, 2020 4.550 4.590 4.350 4.460 79,300 -0.12(-2.62%)
Aug 20, 2020 4.420 4.600 4.380 4.580 61,969 +0.12(+2.69%)
Aug 19, 2020 4.410 4.600 4.370 4.460 142,001 +0.05(+1.13%)
Aug 18, 2020 4.240 4.500 4.130 4.410 186,190 +0.18(+4.26%)
Aug 17, 2020 4.070 4.250 4.020 4.230 127,537 +0.15(+3.68%)
Aug 14, 2020 4.020 4.120 3.891 4.080 67,900 +0.01(+0.25%)
Aug 13, 2020 4.100 4.140 4.040 4.070 61,124 +0.00(+0.00%)
Aug 12, 2020 4.050 4.150 4.000 4.070 89,691 +0.02(+0.49%)
Aug 11, 2020 4.100 4.200 4.000 4.050 260,067 +0.20(+5.19%)
Aug 10, 2020 4.050 4.100 3.820 3.850 98,665 -0.17(-4.23%)
Aug 07, 2020 3.900 4.150 3.850 4.020 337,000 +0.16(+4.15%)
Aug 06, 2020 3.830 3.860 3.700 3.860 52,804 +0.03(+0.78%)
Aug 05, 2020 3.810 3.850 3.670 3.830 33,910 +0.06(+1.59%)
Aug 04, 2020 3.700 3.783 3.630 3.770 42,276 +0.06(+1.62%)
Aug 03, 2020 3.670 3.750 3.550 3.710 62,348 +0.03(+0.82%)
Jul 31, 2020 3.760 3.880 3.594 3.680 57,100 -0.08(-2.13%)
Jul 30, 2020 3.740 3.840 3.710 3.760 47,363 -0.04(-1.05%)
Jul 29, 2020 3.790 3.820 3.720 3.800 33,324 +0.02(+0.53%)
Jul 28, 2020 3.710 3.950 3.670 3.780 25,746 -0.08(-2.07%)
Jul 27, 2020 3.770 3.940 3.720 3.860 80,105 +0.10(+2.66%)
Jul 24, 2020 3.990 3.990 3.750 3.760 58,500 -0.15(-3.84%)
Jul 23, 2020 3.970 4.050 3.870 3.910 77,243 -0.07(-1.76%)
Jul 22, 2020 3.980 4.020 3.850 3.980 86,506 -0.01(-0.25%)
Jul 21, 2020 3.980 4.100 3.900 3.990 225,172 +0.01(+0.25%)
Jul 20, 2020 3.980 4.010 3.870 3.980 95,054 -0.01(-0.25%)
Jul 17, 2020 3.820 4.087 3.770 3.990 223,300 +0.16(+4.04%)
Jul 16, 2020 3.780 3.880 3.750 3.835 205,926 -0.00(-0.13%)
Jul 15, 2020 3.870 4.200 3.580 3.840 1,318,212 +0.55(+16.72%)
Jul 14, 2020 3.330 3.387 3.230 3.290 80,798 -0.05(-1.50%)
Jul 13, 2020 3.460 3.550 3.330 3.340 75,152 -0.11(-3.19%)
Jul 10, 2020 3.320 3.520 3.310 3.450 64,500 +0.13(+3.92%)
Jul 09, 2020 3.550 3.580 3.300 3.320 102,126 -0.22(-6.21%)
Jul 08, 2020 3.580 3.630 3.470 3.540 64,798 -0.04(-1.12%)
Jul 07, 2020 3.630 3.660 3.510 3.580 57,774 -0.06(-1.65%)
Jul 06, 2020 3.760 3.860 3.600 3.640 80,021 -0.08(-2.15%)
Jul 02, 2020 3.790 3.790 3.635 3.720 91,200 -0.03(-0.80%)
Jul 01, 2020 3.840 3.850 3.730 3.750 53,585 -0.09(-2.34%)
Jun 30, 2020 3.800 3.950 3.760 3.840 92,422 +0.02(+0.52%)
Jun 29, 2020 3.840 4.050 3.730 3.820 159,779 -0.02(-0.52%)
Jun 26, 2020 3.830 4.000 3.770 3.840 1,036,300 +0.01(+0.26%)
Jun 25, 2020 3.800 4.000 3.750 3.830 161,582 -0.10(-2.54%)
Jun 24, 2020 3.790 4.000 3.650 3.930 137,658 +0.09(+2.34%)
Jun 23, 2020 3.880 4.010 3.780 3.840 110,779 -0.04(-1.03%)
Jun 22, 2020 3.890 3.940 3.690 3.880 93,150 +0.01(+0.26%)
Jun 19, 2020 3.840 4.010 3.700 3.870 182,200 +0.05(+1.31%)
Jun 18, 2020 3.920 3.960 3.760 3.820 158,667 -0.13(-3.29%)
Jun 17, 2020 3.950 4.040 3.890 3.950 64,415 -0.01(-0.25%)
Jun 16, 2020 4.010 4.080 3.910 3.960 154,384 -0.03(-0.75%)
Jun 15, 2020 3.850 4.050 3.750 3.990 147,317 +0.15(+3.91%)
Jun 12, 2020 3.990 4.010 3.700 3.840 141,100 +0.18(+4.92%)
Jun 11, 2020 3.800 3.870 3.500 3.660 153,186 -0.33(-8.27%)
Jun 10, 2020 3.960 4.100 3.930 3.990 216,462 +0.04(+1.01%)
Jun 09, 2020 4.150 4.330 3.900 3.950 164,082 -0.27(-6.40%)
Jun 08, 2020 4.340 4.450 4.100 4.220 177,158 -0.12(-2.76%)
Jun 05, 2020 4.110 4.420 4.010 4.340 266,800 +0.24(+5.85%)
Jun 04, 2020 4.150 4.300 4.000 4.100 140,663 -0.11(-2.61%)
Jun 03, 2020 4.180 4.610 4.120 4.210 267,464 +0.03(+0.72%)
Jun 02, 2020 3.860 4.360 3.850 4.180 292,569 +0.24(+6.09%)
Jun 01, 2020 4.140 4.140 3.800 3.940 289,989 -0.19(-4.60%)
May 29, 2020 4.790 4.800 3.710 4.130 730,200 -0.48(-10.41%)
May 28, 2020 3.760 4.780 3.630 4.610 3,146,801 +1.15(+33.24%)
May 27, 2020 3.890 4.000 3.350 3.460 581,065 +0.12(+3.59%)
May 26, 2020 3.500 3.550 3.250 3.340 286,509 +0.00(+0.00%)
May 22, 2020 3.540 3.631 3.290 3.340 79,600 -0.04(-1.18%)
May 21, 2020 3.600 3.640 3.380 3.380 81,612 -0.22(-6.11%)
May 20, 2020 3.220 3.700 3.220 3.600 84,254 +0.40(+12.50%)
May 19, 2020 3.390 3.400 3.140 3.200 76,499 -0.21(-6.16%)
May 18, 2020 3.210 3.540 3.210 3.410 78,443 +0.30(+9.65%)
May 15, 2020 3.270 3.348 3.010 3.110 70,200 -0.07(-2.20%)
May 14, 2020 3.400 3.549 3.050 3.180 85,855 -0.12(-3.64%)
May 13, 2020 3.480 3.650 3.240 3.300 72,474 -0.15(-4.35%)
May 12, 2020 3.800 4.090 3.420 3.450 114,615 -0.33(-8.73%)
May 11, 2020 3.950 4.450 3.780 3.780 81,264 -0.05(-1.31%)
May 08, 2020 3.570 3.930 3.560 3.830 57,500 +0.28(+7.89%)
May 07, 2020 3.890 3.990 3.520 3.550 41,186 -0.18(-4.83%)
May 06, 2020 3.350 3.900 3.240 3.730 74,559 +0.39(+11.68%)
May 05, 2020 3.470 3.640 3.340 3.340 27,128 -0.05(-1.47%)
May 04, 2020 3.450 3.640 3.300 3.390 37,732 -0.14(-3.97%)
May 01, 2020 3.610 3.800 3.450 3.530 42,500 -0.18(-4.85%)
Apr 30, 2020 3.690 3.840 3.400 3.710 39,948 -0.06(-1.59%)
Apr 29, 2020 3.620 3.930 3.367 3.770 79,528 +0.15(+4.14%)
Apr 28, 2020 3.830 3.890 3.410 3.620 67,560 -0.15(-3.98%)
Apr 27, 2020 3.680 3.860 3.630 3.770 43,960 +0.10(+2.72%)
Apr 24, 2020 3.720 3.800 3.515 3.670 34,600 +0.05(+1.38%)
Apr 23, 2020 3.360 3.700 3.330 3.620 61,374 +0.26(+7.74%)
Apr 22, 2020 3.270 3.430 3.220 3.360 38,997 +0.09(+2.75%)
Apr 21, 2020 3.220 3.480 3.060 3.270 26,340 -0.02(-0.61%)
Apr 20, 2020 3.420 3.530 3.120 3.290 69,762 +0.07(+2.17%)
Apr 17, 2020 2.900 3.320 2.900 3.220 75,100 +0.32(+11.03%)
Apr 16, 2020 3.080 3.200 2.860 2.900 42,330 -0.17(-5.54%)
Apr 15, 2020 3.170 3.370 2.970 3.070 47,553 -0.29(-8.63%)
Apr 14, 2020 3.490 3.600 3.310 3.360 33,043 -0.10(-2.89%)
Apr 13, 2020 3.370 3.500 3.337 3.460 30,626 +0.15(+4.53%)
Apr 09, 2020 3.480 3.480 3.150 3.310 63,900 +0.09(+2.80%)
Apr 08, 2020 3.150 3.240 2.940 3.220 39,194 +0.12(+3.87%)
Apr 07, 2020 3.130 3.300 3.000 3.100 39,673 +0.11(+3.68%)
Apr 06, 2020 3.020 3.200 2.790 2.990 72,220 +0.03(+1.01%)
Apr 03, 2020 2.940 3.189 2.860 2.960 49,700 -0.01(-0.34%)
Apr 02, 2020 2.890 3.140 2.810 2.970 46,717 +0.11(+3.85%)
Apr 01, 2020 3.230 3.250 2.740 2.860 62,608 -0.37(-11.46%)
Mar 31, 2020 3.410 3.500 3.060 3.230 38,453 -0.16(-4.72%)
Mar 30, 2020 3.300 3.390 3.090 3.390 28,022 +0.03(+0.89%)
Mar 27, 2020 3.500 3.500 3.110 3.360 43,700 -0.18(-5.08%)
Mar 26, 2020 3.370 3.540 2.910 3.540 117,630 +0.12(+3.51%)
Mar 25, 2020 3.540 3.540 3.130 3.420 43,687 -0.12(-3.39%)
Mar 24, 2020 2.920 3.540 2.860 3.540 51,168 +0.62(+21.23%)
Mar 23, 2020 2.920 3.040 2.690 2.920 55,494 -0.11(-3.63%)
Mar 20, 2020 3.000 3.250 2.920 3.030 96,300 +0.09(+3.06%)
Mar 19, 2020 2.900 3.220 2.610 2.940 131,372 +0.02(+0.68%)
Mar 18, 2020 3.230 3.630 2.470 2.920 86,841 -0.68(-18.89%)
Mar 17, 2020 3.770 3.790 3.110 3.600 100,295 -0.32(-8.16%)
Mar 16, 2020 3.920 4.290 3.650 3.920 220,090 -0.53(-11.91%)
Mar 13, 2020 4.160 4.470 4.000 4.450 456,000 +0.48(+12.09%)
Mar 12, 2020 2.990 4.860 2.990 3.970 1,414,666 +0.99(+33.22%)
Mar 11, 2020 2.870 3.210 2.800 2.980 76,985 +0.04(+1.36%)
Mar 10, 2020 3.640 3.640 2.850 2.940 105,720 -0.15(-4.85%)
Mar 09, 2020 3.500 3.500 3.000 3.090 91,906 -0.42(-11.97%)
Mar 06, 2020 3.700 3.745 3.500 3.510 28,700 -0.16(-4.36%)
Mar 05, 2020 3.880 3.993 3.550 3.670 33,172 -0.27(-6.85%)
Mar 04, 2020 3.750 4.020 3.750 3.940 30,983 +0.23(+6.20%)
Mar 03, 2020 4.190 4.190 3.590 3.710 37,624 -0.33(-8.17%)
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.