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

Sana Biotechnology Inc (NQ: SANA )

8.730 +0.180 (+2.11%)
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 29, 2024 10.92 10.95 9.900 10.04 3,310,152 -0.63(-5.90%)
Feb 28, 2024 9.860 10.86 9.620 10.67 3,349,563 +0.73(+7.34%)
Feb 27, 2024 8.530 10.00 8.490 9.940 4,356,760 +1.49(+17.63%)
Feb 26, 2024 8.250 8.520 8.201 8.450 1,369,607 +0.16(+1.99%)
Feb 23, 2024 8.100 8.800 8.100 8.285 1,666,328 +0.20(+2.41%)
Feb 22, 2024 8.010 8.349 7.813 8.090 1,344,202 +0.10(+1.25%)
Feb 21, 2024 8.060 8.253 7.560 7.990 2,409,614 -0.15(-1.84%)
Feb 20, 2024 8.700 8.950 8.100 8.140 1,948,247 -0.54(-6.22%)
Feb 16, 2024 8.330 8.970 8.150 8.680 3,444,872 +0.16(+1.88%)
Feb 15, 2024 7.330 8.750 7.280 8.520 5,199,150 +1.30(+18.01%)
Feb 14, 2024 6.390 7.430 6.330 7.220 3,874,180 +0.95(+15.15%)
Feb 13, 2024 6.490 6.590 6.220 6.270 2,518,498 -0.03(-0.48%)
Feb 12, 2024 6.450 6.500 6.055 6.300 1,999,839 -0.17(-2.63%)
Feb 09, 2024 6.190 6.555 6.060 6.470 2,059,246 +0.31(+5.03%)
Feb 08, 2024 6.360 6.850 5.835 6.160 9,274,207 +0.06(+0.98%)
Feb 07, 2024 6.290 6.290 6.000 6.100 1,062,025 -0.19(-3.02%)
Feb 06, 2024 6.030 6.375 5.870 6.290 1,293,344 +0.26(+4.31%)
Feb 05, 2024 5.730 6.040 5.540 6.030 1,112,597 +0.29(+5.05%)
Feb 02, 2024 5.790 5.820 5.580 5.740 1,013,331 -0.09(-1.54%)
Feb 01, 2024 5.490 5.830 5.430 5.830 998,512 +0.34(+6.19%)
Jan 31, 2024 5.650 5.835 5.470 5.490 1,398,691 -0.16(-2.83%)
Jan 30, 2024 5.940 5.980 5.640 5.650 1,154,765 -0.33(-5.52%)
Jan 29, 2024 5.470 5.990 5.220 5.980 1,376,786 +0.51(+9.32%)
Jan 26, 2024 5.410 5.600 5.320 5.470 1,376,829 +0.12(+2.24%)
Jan 25, 2024 5.380 5.495 5.230 5.350 1,851,443 +0.03(+0.56%)
Jan 24, 2024 5.490 5.955 5.240 5.320 2,398,353 -0.03(-0.56%)
Jan 23, 2024 5.460 5.540 5.235 5.350 1,597,710 -0.04(-0.74%)
Jan 22, 2024 5.210 5.600 5.120 5.390 1,706,576 +0.33(+6.52%)
Jan 19, 2024 5.630 5.630 4.830 5.060 4,273,301 -0.59(-10.44%)
Jan 18, 2024 6.120 6.190 5.500 5.650 2,846,551 -0.47(-7.68%)
Jan 17, 2024 6.140 6.380 5.920 6.120 2,632,722 -0.24(-3.77%)
Jan 16, 2024 6.510 6.840 6.015 6.360 2,962,799 +0.04(+0.55%)
Jan 12, 2024 6.630 6.899 5.950 6.325 4,080,907 -0.30(-4.60%)
Jan 11, 2024 7.040 7.100 5.830 6.630 9,413,512 -0.55(-7.66%)
Jan 10, 2024 5.180 9.150 5.160 7.180 63,343,664 +2.02(+39.28%)
Jan 09, 2024 4.960 5.280 4.550 5.155 2,175,209 +0.08(+1.48%)
Jan 08, 2024 4.900 5.290 4.860 5.080 3,104,852 -0.02(-0.39%)
Jan 05, 2024 5.000 5.540 4.640 5.100 5,036,843 +0.20(+4.08%)
Jan 04, 2024 4.730 4.970 4.460 4.900 3,893,261 +0.20(+4.26%)
Jan 03, 2024 4.130 4.760 3.950 4.700 3,890,564 +0.50(+11.90%)
Jan 02, 2024 4.060 4.300 3.910 4.200 1,277,303 +0.12(+2.94%)
Dec 29, 2023 4.360 4.360 4.070 4.080 1,396,630 -0.27(-6.21%)
Dec 28, 2023 4.280 4.505 4.180 4.350 1,375,622 +0.08(+1.87%)
Dec 27, 2023 4.620 4.660 4.100 4.270 1,474,441 -0.28(-6.15%)
Dec 26, 2023 4.490 4.610 4.420 4.550 970,013 +0.18(+4.12%)
Dec 22, 2023 4.170 4.419 4.170 4.370 1,479,989 +0.26(+6.33%)
Dec 21, 2023 4.180 4.260 4.045 4.110 1,216,209 +0.01(+0.24%)
Dec 20, 2023 4.230 4.230 3.995 4.100 2,250,046 -0.16(-3.76%)
Dec 19, 2023 3.720 4.270 3.720 4.260 1,927,164 +0.51(+13.60%)
Dec 18, 2023 4.010 4.010 3.740 3.750 1,311,066 -0.26(-6.48%)
Dec 15, 2023 4.040 4.145 3.925 4.010 3,808,830 +0.02(+0.50%)
Dec 14, 2023 3.740 4.150 3.740 3.990 2,026,239 +0.37(+10.22%)
Dec 13, 2023 3.380 3.640 3.370 3.620 3,073,352 +0.22(+6.47%)
Dec 12, 2023 3.650 3.650 3.360 3.400 996,615 -0.24(-6.59%)
Dec 11, 2023 3.720 3.790 3.565 3.640 1,717,258 -0.08(-2.15%)
Dec 08, 2023 3.920 3.990 3.710 3.720 718,505 -0.18(-4.62%)
Dec 07, 2023 3.850 3.955 3.845 3.900 984,114 +0.05(+1.30%)
Dec 06, 2023 4.070 4.080 3.840 3.850 1,093,433 -0.15(-3.87%)
Dec 05, 2023 4.020 4.195 3.890 4.005 1,050,412 -0.08(-2.08%)
Dec 04, 2023 4.000 4.095 3.510 4.090 1,519,126 +0.05(+1.24%)
Dec 01, 2023 4.050 4.120 3.760 4.040 1,544,649 -0.02(-0.49%)
Nov 30, 2023 4.310 4.399 3.985 4.060 1,844,001 -0.13(-3.10%)
Nov 29, 2023 4.260 4.400 4.100 4.190 1,686,379 -0.05(-1.18%)
Nov 28, 2023 4.230 4.360 4.180 4.240 659,642 +0.00(+0.00%)
Nov 27, 2023 4.330 4.358 4.140 4.240 1,668,561 -0.14(-3.20%)
Nov 24, 2023 4.260 4.450 4.220 4.380 597,363 +0.13(+3.06%)
Nov 22, 2023 4.090 4.300 4.050 4.250 746,840 +0.24(+5.99%)
Nov 21, 2023 4.210 4.230 4.000 4.010 778,294 -0.29(-6.74%)
Nov 20, 2023 4.280 4.505 4.150 4.300 1,379,674 +0.10(+2.38%)
Nov 17, 2023 3.960 4.275 3.900 4.200 1,434,264 +0.28(+7.14%)
Nov 16, 2023 4.180 4.230 3.850 3.920 1,421,949 -0.32(-7.55%)
Nov 15, 2023 3.800 4.400 3.800 4.240 1,916,769 +0.44(+11.58%)
Nov 14, 2023 3.670 3.885 3.670 3.800 1,374,483 +0.32(+9.20%)
Nov 13, 2023 3.430 3.520 3.250 3.480 984,651 +0.11(+3.26%)
Nov 10, 2023 3.340 3.370 3.060 3.370 1,325,418 +0.06(+1.97%)
Nov 09, 2023 3.440 3.870 3.290 3.305 1,820,470 -0.03(-1.05%)
Nov 08, 2023 3.980 3.980 3.330 3.340 1,724,626 -0.54(-13.92%)
Nov 07, 2023 3.510 3.890 3.340 3.880 1,928,091 +0.45(+13.12%)
Nov 06, 2023 3.570 3.670 3.420 3.430 1,819,016 -0.10(-2.83%)
Nov 03, 2023 3.160 3.610 3.160 3.530 1,734,487 +0.45(+14.61%)
Nov 02, 2023 3.170 3.290 3.065 3.080 1,136,763 -0.01(-0.32%)
Nov 01, 2023 3.000 3.110 2.920 3.090 1,108,237 +0.13(+4.39%)
Oct 31, 2023 2.940 3.080 2.840 2.960 892,474 +0.00(+0.00%)
Oct 30, 2023 2.850 3.055 2.810 2.960 957,087 +0.16(+5.71%)
Oct 27, 2023 2.920 3.020 2.745 2.800 1,704,071 -0.12(-4.11%)
Oct 26, 2023 2.830 2.970 2.800 2.920 1,067,940 +0.11(+3.91%)
Oct 25, 2023 2.910 2.950 2.800 2.810 1,047,472 -0.17(-5.70%)
Oct 24, 2023 3.010 3.160 2.925 2.980 1,039,131 -0.02(-0.67%)
Oct 23, 2023 3.040 3.160 2.959 3.000 1,696,684 -0.06(-1.96%)
Oct 20, 2023 2.990 3.120 2.955 3.060 1,085,977 +0.07(+2.34%)
Oct 19, 2023 3.120 3.216 2.950 2.990 1,230,770 -0.11(-3.55%)
Oct 18, 2023 3.050 3.155 2.960 3.100 1,211,765 -0.01(-0.32%)
Oct 17, 2023 3.010 3.155 3.010 3.110 3,265,992 +0.05(+1.63%)
Oct 16, 2023 3.360 3.400 2.930 3.060 1,606,177 -0.29(-8.66%)
Oct 13, 2023 3.200 3.385 3.130 3.350 1,321,687 +0.15(+4.69%)
Oct 12, 2023 3.420 3.420 3.160 3.200 1,442,618 -0.26(-7.51%)
Oct 11, 2023 3.820 3.930 3.390 3.460 1,138,587 -0.34(-8.95%)
Oct 10, 2023 3.640 3.900 3.640 3.800 1,207,858 +0.15(+4.11%)
Oct 09, 2023 3.750 3.795 3.570 3.650 710,792 -0.15(-3.95%)
Oct 06, 2023 3.720 3.830 3.665 3.800 1,009,906 +0.03(+0.80%)
Oct 05, 2023 3.630 3.855 3.620 3.770 1,251,179 +0.11(+3.01%)
Oct 04, 2023 3.540 3.750 3.540 3.660 2,246,096 +0.05(+1.39%)
Oct 03, 2023 3.500 3.690 3.380 3.610 2,793,496 +0.03(+0.84%)
Oct 02, 2023 3.860 3.860 3.505 3.580 1,329,114 -0.29(-7.49%)
Sep 29, 2023 4.120 4.120 3.760 3.870 1,020,828 -0.12(-3.01%)
Sep 28, 2023 3.940 4.000 3.785 3.990 1,395,822 +0.02(+0.50%)
Sep 27, 2023 3.770 3.995 3.730 3.970 1,175,487 +0.20(+5.31%)
Sep 26, 2023 3.950 4.150 3.740 3.770 1,738,621 -0.16(-4.07%)
Sep 25, 2023 3.980 4.000 3.910 3.930 1,826,484 +0.10(+2.61%)
Sep 22, 2023 3.990 4.070 3.770 3.830 888,216 -0.13(-3.28%)
Sep 21, 2023 4.170 4.190 3.930 3.960 871,828 -0.26(-6.16%)
Sep 20, 2023 4.380 4.560 4.210 4.220 931,639 -0.17(-3.87%)
Sep 19, 2023 4.230 4.410 4.160 4.390 814,372 +0.16(+3.78%)
Sep 18, 2023 4.440 4.469 4.160 4.230 1,103,368 -0.24(-5.37%)
Sep 15, 2023 4.510 4.520 4.200 4.470 2,194,675 -0.04(-0.78%)
Sep 14, 2023 5.150 5.195 4.365 4.505 1,733,629 -0.63(-12.27%)
Sep 13, 2023 4.910 5.330 4.775 5.135 2,672,206 -0.56(-9.75%)
Sep 12, 2023 5.550 5.780 5.420 5.690 579,289 +0.12(+2.15%)
Sep 11, 2023 5.550 5.750 5.480 5.570 600,084 +0.06(+1.09%)
Sep 08, 2023 5.530 5.750 5.400 5.510 687,293 -0.03(-0.54%)
Sep 07, 2023 5.870 5.900 5.530 5.540 639,075 -0.38(-6.42%)
Sep 06, 2023 5.830 5.940 5.630 5.920 744,713 +0.12(+2.07%)
Sep 05, 2023 5.590 6.080 5.580 5.800 1,138,328 +0.46(+8.61%)
Sep 01, 2023 5.370 5.610 5.270 5.340 909,261 -0.01(-0.19%)
Aug 31, 2023 5.520 5.610 5.320 5.350 712,504 -0.14(-2.55%)
Aug 30, 2023 5.390 5.500 5.265 5.490 606,529 +0.09(+1.67%)
Aug 29, 2023 5.530 5.589 5.360 5.400 310,405 -0.13(-2.35%)
Aug 28, 2023 5.490 5.670 5.412 5.530 1,071,492 +0.08(+1.47%)
Aug 25, 2023 5.380 5.537 5.285 5.450 464,294 +0.07(+1.30%)
Aug 24, 2023 5.530 5.615 5.330 5.380 764,053 -0.07(-1.28%)
Aug 23, 2023 5.630 5.730 5.430 5.450 545,616 -0.15(-2.68%)
Aug 22, 2023 5.620 5.710 5.420 5.600 493,226 +0.04(+0.72%)
Aug 21, 2023 5.430 5.640 5.250 5.560 500,844 +0.12(+2.21%)
Aug 18, 2023 5.300 5.580 5.230 5.440 612,090 +0.06(+1.12%)
Aug 17, 2023 5.400 5.450 5.270 5.380 524,380 +0.00(+0.00%)
Aug 16, 2023 5.370 5.640 5.330 5.380 1,077,341 +0.00(+0.00%)
Aug 15, 2023 5.380 5.425 5.140 5.380 673,161 -0.02(-0.37%)
Aug 14, 2023 5.310 5.450 4.995 5.400 891,536 -0.06(-1.10%)
Aug 11, 2023 5.420 5.630 5.380 5.460 554,320 -0.02(-0.36%)
Aug 10, 2023 5.650 5.765 5.440 5.480 695,127 -0.13(-2.32%)
Aug 09, 2023 5.550 5.760 5.450 5.610 909,213 +0.09(+1.63%)
Aug 08, 2023 5.120 5.570 5.120 5.520 1,331,890 +0.40(+7.81%)
Aug 07, 2023 5.360 5.360 5.040 5.120 1,065,026 -0.26(-4.83%)
Aug 04, 2023 5.320 5.530 5.230 5.380 724,532 -0.05(-0.92%)
Aug 03, 2023 5.580 5.590 5.265 5.430 786,111 -0.16(-2.86%)
Aug 02, 2023 5.620 5.695 5.440 5.590 786,329 -0.14(-2.44%)
Aug 01, 2023 5.790 5.790 5.580 5.730 654,150 -0.13(-2.22%)
Jul 31, 2023 5.850 5.940 5.740 5.860 1,095,544 +0.04(+0.69%)
Jul 28, 2023 5.770 5.900 5.660 5.820 811,737 +0.13(+2.28%)
Jul 27, 2023 6.060 6.100 5.660 5.690 1,179,736 -0.25(-4.21%)
Jul 26, 2023 5.890 6.020 5.860 5.940 536,526 +0.02(+0.34%)
Jul 25, 2023 5.980 6.050 5.870 5.920 373,004 -0.06(-1.00%)
Jul 24, 2023 6.110 6.325 5.980 5.980 743,369 -0.14(-2.29%)
Jul 21, 2023 6.050 6.130 5.765 6.120 628,131 +0.26(+4.44%)
Jul 20, 2023 5.960 6.030 5.785 5.860 1,765,469 -0.12(-2.01%)
Jul 19, 2023 6.060 6.285 5.965 5.980 842,853 -0.02(-0.33%)
Jul 18, 2023 6.120 6.460 5.940 6.000 1,265,603 -0.12(-1.96%)
Jul 17, 2023 5.790 6.275 5.710 6.120 2,062,211 +0.34(+5.88%)
Jul 14, 2023 5.930 5.970 5.710 5.780 951,889 -0.15(-2.53%)
Jul 13, 2023 6.280 6.280 5.920 5.930 815,258 -0.30(-4.82%)
Jul 12, 2023 6.240 6.310 6.110 6.230 718,878 +0.12(+1.96%)
Jul 11, 2023 6.150 6.175 6.000 6.110 496,989 -0.04(-0.65%)
Jul 10, 2023 5.980 6.190 5.920 6.150 1,167,267 +0.16(+2.67%)
Jul 07, 2023 5.950 6.030 5.850 5.990 604,735 +0.07(+1.18%)
Jul 06, 2023 5.900 5.970 5.725 5.920 527,245 -0.10(-1.66%)
Jul 05, 2023 6.020 6.200 5.910 6.020 675,874 -0.02(-0.33%)
Jul 03, 2023 5.960 6.120 5.850 6.040 411,761 +0.08(+1.34%)
Jun 30, 2023 5.990 6.010 5.715 5.960 880,999 +0.06(+1.02%)
Jun 29, 2023 6.230 6.280 5.845 5.900 1,198,407 -0.36(-5.75%)
Jun 28, 2023 6.220 6.350 6.080 6.260 845,533 +0.06(+0.97%)
Jun 27, 2023 6.030 6.230 5.910 6.200 719,115 +0.19(+3.16%)
Jun 26, 2023 5.710 6.130 5.670 6.010 811,133 +0.30(+5.25%)
Jun 23, 2023 5.550 5.730 5.460 5.710 1,447,984 +0.09(+1.60%)
Jun 22, 2023 5.810 5.910 5.570 5.620 1,023,946 -0.24(-4.10%)
Jun 21, 2023 6.020 6.139 5.700 5.860 5,478,679 -0.33(-5.33%)
Jun 20, 2023 6.170 6.290 6.010 6.190 885,684 +0.00(+0.00%)
Jun 16, 2023 6.640 6.640 6.125 6.190 3,172,939 -0.31(-4.77%)
Jun 15, 2023 6.240 6.565 6.140 6.500 1,063,491 +0.20(+3.17%)
Jun 14, 2023 6.430 6.620 6.170 6.300 1,152,818 -0.12(-1.87%)
Jun 13, 2023 6.580 6.695 6.365 6.420 1,933,819 -0.15(-2.28%)
Jun 12, 2023 6.260 6.715 6.140 6.570 1,861,402 +0.37(+5.97%)
Jun 09, 2023 6.720 6.790 6.149 6.200 1,015,158 -0.50(-7.46%)
Jun 08, 2023 6.160 6.815 6.080 6.700 1,117,399 +0.49(+7.89%)
Jun 07, 2023 6.390 6.530 6.100 6.210 888,576 -0.13(-2.05%)
Jun 06, 2023 6.250 6.480 6.110 6.340 1,143,760 +0.12(+1.93%)
Jun 05, 2023 6.410 6.540 6.200 6.220 633,064 -0.21(-3.27%)
Jun 02, 2023 6.210 6.700 6.160 6.430 1,250,575 +0.33(+5.41%)
Jun 01, 2023 5.980 6.270 5.750 6.100 824,886 +0.08(+1.33%)
May 31, 2023 5.800 6.110 5.700 6.020 1,246,246 +0.22(+3.79%)
May 30, 2023 6.260 6.540 5.430 5.800 1,676,093 -0.48(-7.64%)
May 26, 2023 6.200 6.440 6.075 6.280 1,098,789 +0.04(+0.64%)
May 25, 2023 6.470 6.560 6.230 6.240 1,295,009 -0.24(-3.70%)
May 24, 2023 7.010 7.120 6.450 6.480 1,881,193 -0.61(-8.60%)
May 23, 2023 7.500 8.005 7.041 7.090 2,585,135 -0.44(-5.84%)
May 22, 2023 7.220 7.645 7.125 7.530 1,600,315 +0.41(+5.76%)
May 19, 2023 7.310 7.545 6.930 7.120 1,424,390 -0.10(-1.39%)
May 18, 2023 7.340 7.540 6.910 7.220 1,565,732 -0.26(-3.48%)
May 17, 2023 7.250 7.590 7.080 7.480 1,490,431 +0.24(+3.31%)
May 16, 2023 7.390 7.440 7.050 7.240 1,522,618 -0.28(-3.72%)
May 15, 2023 6.490 7.780 6.400 7.520 3,379,741 +1.15(+18.05%)
May 12, 2023 6.480 6.500 6.034 6.370 986,643 -0.11(-1.70%)
May 11, 2023 6.580 6.675 6.380 6.480 1,569,715 -0.10(-1.52%)
May 10, 2023 6.240 6.860 6.230 6.580 1,791,195 +0.47(+7.69%)
May 09, 2023 5.500 6.140 5.420 6.110 1,628,944 +0.57(+10.29%)
May 08, 2023 5.680 5.730 5.455 5.540 809,554 -0.16(-2.81%)
May 05, 2023 5.800 5.980 5.670 5.700 1,154,046 -0.05(-0.87%)
May 04, 2023 5.530 5.865 5.350 5.750 1,462,949 +0.25(+4.55%)
May 03, 2023 5.050 5.580 5.050 5.500 1,700,731 +0.45(+8.91%)
May 02, 2023 5.300 5.410 4.935 5.050 1,930,597 -0.42(-7.68%)
May 01, 2023 5.270 5.660 5.250 5.470 991,291 +0.18(+3.40%)
Apr 28, 2023 5.190 5.400 5.090 5.290 674,976 +0.10(+1.93%)
Apr 27, 2023 5.270 5.440 5.124 5.190 739,868 -0.04(-0.76%)
Apr 26, 2023 5.260 5.375 5.085 5.230 721,046 -0.02(-0.38%)
Apr 25, 2023 5.000 5.360 5.000 5.250 1,150,004 +0.22(+4.37%)
Apr 24, 2023 5.340 5.340 4.960 5.030 1,015,544 -0.21(-4.01%)
Apr 21, 2023 5.090 5.335 5.080 5.240 1,207,236 +0.13(+2.54%)
Apr 20, 2023 5.570 5.670 5.090 5.110 1,452,777 -0.48(-8.59%)
Apr 19, 2023 5.450 5.680 5.380 5.590 1,429,701 +0.04(+0.72%)
Apr 18, 2023 5.650 5.800 5.230 5.550 2,217,149 -0.09(-1.60%)
Apr 17, 2023 5.180 5.685 5.140 5.640 2,578,163 +0.45(+8.67%)
Apr 14, 2023 4.920 5.230 4.800 5.190 2,579,353 +0.29(+5.92%)
Apr 13, 2023 3.820 4.965 3.743 4.900 5,128,181 +1.15(+30.67%)
Apr 12, 2023 3.670 3.970 3.665 3.750 1,352,892 +0.10(+2.74%)
Apr 11, 2023 3.280 3.650 3.270 3.650 1,152,560 +0.37(+11.28%)
Apr 10, 2023 3.290 3.325 3.170 3.280 816,483 -0.01(-0.30%)
Apr 06, 2023 3.250 3.360 3.200 3.290 883,379 +0.05(+1.54%)
Apr 05, 2023 3.210 3.445 3.140 3.240 1,858,834 +0.02(+0.62%)
Apr 04, 2023 3.270 3.315 3.100 3.220 1,216,834 +0.00(+0.00%)
Apr 03, 2023 3.220 3.260 3.165 3.220 625,612 -0.05(-1.53%)
Mar 31, 2023 3.130 3.290 3.100 3.270 1,163,013 +0.16(+5.14%)
Mar 30, 2023 3.290 3.380 3.050 3.110 701,163 -0.16(-4.89%)
Mar 29, 2023 3.190 3.270 3.120 3.270 684,378 +0.14(+4.47%)
Mar 28, 2023 3.320 3.400 3.120 3.130 522,470 -0.21(-6.29%)
Mar 27, 2023 3.290 3.400 3.210 3.340 565,050 +0.11(+3.41%)
Mar 24, 2023 3.190 3.290 3.140 3.230 933,894 -0.02(-0.62%)
Mar 23, 2023 3.310 3.370 3.140 3.250 952,545 -0.02(-0.61%)
Mar 22, 2023 3.510 3.590 3.260 3.270 1,006,177 -0.23(-6.57%)
Mar 21, 2023 3.580 3.590 3.460 3.500 734,254 -0.02(-0.57%)
Mar 20, 2023 3.580 3.600 3.420 3.520 895,763 +0.02(+0.57%)
Mar 17, 2023 3.260 3.650 3.170 3.500 2,943,308 +0.24(+7.36%)
Mar 16, 2023 3.350 3.355 3.100 3.260 877,986 -0.16(-4.68%)
Mar 15, 2023 3.360 3.455 3.320 3.420 873,383 -0.02(-0.58%)
Mar 14, 2023 3.570 3.575 3.360 3.440 1,003,867 -0.05(-1.43%)
Mar 13, 2023 3.110 3.580 3.080 3.490 1,512,117 +0.33(+10.44%)
Mar 10, 2023 3.350 3.440 2.990 3.160 1,602,228 -0.18(-5.39%)
Mar 09, 2023 3.620 3.640 3.310 3.340 1,051,863 -0.25(-6.96%)
Mar 08, 2023 3.720 3.720 3.520 3.590 913,772 -0.14(-3.75%)
Mar 07, 2023 3.600 3.925 3.570 3.730 825,420 +0.19(+5.37%)
Mar 06, 2023 3.910 3.975 3.505 3.540 1,007,101 -0.36(-9.23%)
Mar 03, 2023 3.810 3.990 3.720 3.900 686,026 +0.14(+3.72%)
Mar 02, 2023 3.540 3.815 3.500 3.760 1,229,313 +0.17(+4.74%)
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.