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

Adagene Inc ADR (NQ: ADAG )

2.580 -0.210 (-7.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 31, 2022 3.990 3.990 3.500 3.500 119,220 -0.16(-4.37%)
Mar 30, 2022 4.000 4.200 3.660 3.660 56,344 -0.33(-8.27%)
Mar 29, 2022 4.020 4.433 3.820 3.990 77,156 +0.00(+0.00%)
Mar 28, 2022 4.280 4.440 3.990 3.990 33,267 -0.33(-7.64%)
Mar 25, 2022 4.320 4.460 4.320 4.320 23,454 -0.01(-0.23%)
Mar 24, 2022 4.450 4.588 4.330 4.330 51,585 -0.01(-0.23%)
Mar 23, 2022 4.520 4.700 4.340 4.340 58,982 -0.13(-2.91%)
Mar 22, 2022 4.600 4.740 4.370 4.470 53,300 -0.14(-3.04%)
Mar 21, 2022 4.800 4.800 4.530 4.610 39,477 -0.19(-3.96%)
Mar 18, 2022 4.700 4.841 4.500 4.800 74,598 +0.20(+4.35%)
Mar 17, 2022 4.900 4.930 4.540 4.600 49,537 -0.24(-4.96%)
Mar 16, 2022 6.060 6.060 4.570 4.840 140,685 -0.01(-0.21%)
Mar 15, 2022 4.500 5.050 4.180 4.850 25,040 +0.31(+6.83%)
Mar 14, 2022 4.600 4.670 4.210 4.540 26,997 -0.06(-1.30%)
Mar 11, 2022 4.870 4.870 4.440 4.600 35,483 -0.27(-5.52%)
Mar 10, 2022 4.770 4.940 4.770 4.869 20,752 +0.02(+0.39%)
Mar 09, 2022 4.960 5.400 4.810 4.850 102,064 -0.05(-1.02%)
Mar 08, 2022 4.770 4.900 4.770 4.900 16,662 -0.14(-2.78%)
Mar 07, 2022 4.830 5.040 4.730 5.040 30,636 +0.33(+7.01%)
Mar 04, 2022 4.700 4.940 4.600 4.710 23,101 -0.05(-1.00%)
Mar 03, 2022 5.220 5.450 4.690 4.758 44,617 -0.58(-10.90%)
Mar 02, 2022 6.000 6.330 5.140 5.340 391,485 -0.16(-2.91%)
Mar 01, 2022 5.740 5.740 5.330 5.500 3,744 +0.06(+1.10%)
Feb 28, 2022 6.130 6.590 5.010 5.440 33,080 -1.08(-16.56%)
Feb 25, 2022 6.380 6.650 6.380 6.520 21,152 +0.50(+8.31%)
Feb 24, 2022 6.080 6.400 6.020 6.020 9,018 -0.40(-6.23%)
Feb 23, 2022 6.690 6.690 6.400 6.420 3,148 -0.28(-4.18%)
Feb 22, 2022 6.660 6.700 6.660 6.700 2,875 -0.10(-1.47%)
Feb 18, 2022 6.800 0 +0.00(+0.00%)
Feb 17, 2022 6.630 6.956 6.630 6.800 1,796 +0.32(+4.94%)
Feb 16, 2022 6.590 6.590 6.480 6.480 2,930 -0.11(-1.73%)
Feb 15, 2022 6.350 6.880 6.327 6.594 10,156 +0.39(+6.36%)
Feb 14, 2022 6.690 7.075 6.180 6.200 14,910 -1.05(-14.48%)
Feb 11, 2022 6.950 7.370 6.950 7.250 5,676 +0.00(+0.00%)
Feb 10, 2022 7.140 7.375 7.140 7.250 3,683 -0.25(-3.33%)
Feb 09, 2022 7.240 7.960 7.240 7.500 12,107 +0.26(+3.59%)
Feb 08, 2022 6.573 7.335 6.573 7.240 5,221 +0.24(+3.43%)
Feb 07, 2022 6.960 7.305 6.960 7.000 18,137 +0.00(+0.00%)
Feb 04, 2022 7.070 7.100 7.000 7.000 3,782 -0.24(-3.31%)
Feb 03, 2022 7.310 7.100 7.240 3,517 -0.12(-1.63%)
Feb 02, 2022 7.400 7.400 7.040 7.360 2,199 +0.04(+0.55%)
Feb 01, 2022 7.200 7.327 7.200 7.320 4,061 +0.36(+5.17%)
Jan 28, 2022 6.940 7.410 6.480 6.960 65,655 -0.02(-0.29%)
Jan 27, 2022 7.200 7.200 6.670 6.980 21,376 -0.21(-2.99%)
Jan 26, 2022 6.790 7.500 6.790 7.195 9,688 +0.53(+7.87%)
Jan 25, 2022 6.620 6.900 5.710 6.670 35,223 -0.45(-6.32%)
Jan 24, 2022 7.403 7.403 7.020 7.120 9,589 -0.35(-4.69%)
Jan 21, 2022 7.150 7.470 7.130 7.470 5,676 -0.02(-0.27%)
Jan 20, 2022 7.680 7.680 7.300 7.490 15,653 -0.18(-2.35%)
Jan 19, 2022 7.800 8.490 7.670 7.670 33,850 +0.07(+0.92%)
Jan 18, 2022 7.960 8.540 7.581 7.600 35,868 -0.58(-7.15%)
Jan 14, 2022 8.185 0 -0.34(-4.04%)
Jan 13, 2022 8.770 8.790 8.150 8.530 16,694 -0.23(-2.63%)
Jan 12, 2022 8.320 9.250 8.310 8.760 7,225 +0.46(+5.54%)
Jan 11, 2022 8.640 8.980 8.270 8.300 24,965 -0.39(-4.49%)
Jan 10, 2022 8.780 8.780 8.500 8.690 3,775 -0.10(-1.08%)
Jan 07, 2022 8.090 8.825 8.038 8.785 13,636 +0.63(+7.79%)
Jan 06, 2022 7.700 8.150 7.560 8.150 7,259 +0.42(+5.43%)
Jan 05, 2022 7.510 7.950 7.510 7.730 15,715 +0.02(+0.26%)
Jan 04, 2022 7.880 8.360 7.500 7.710 11,193 -0.33(-4.10%)
Jan 03, 2022 8.030 8.040 8.030 8.040 1,433 -0.03(-0.35%)
Dec 31, 2021 8.120 8.170 8.010 8.068 7,982 -0.03(-0.39%)
Dec 30, 2021 7.910 8.290 7.910 8.100 4,541 +0.21(+2.66%)
Dec 29, 2021 7.700 8.507 7.700 7.890 19,261 +0.20(+2.60%)
Dec 28, 2021 7.600 7.840 7.550 7.690 13,053 +0.13(+1.72%)
Dec 27, 2021 7.380 7.840 7.380 7.560 25,219 +0.06(+0.80%)
Dec 23, 2021 7.450 7.650 7.390 7.500 29,621 +0.10(+1.35%)
Dec 22, 2021 7.770 8.080 7.390 7.400 20,876 -0.52(-6.57%)
Dec 21, 2021 7.750 8.200 7.000 7.920 37,647 +0.40(+5.32%)
Dec 20, 2021 7.560 8.480 7.520 7.520 31,238 +0.01(+0.13%)
Dec 17, 2021 7.640 8.225 7.510 7.510 19,859 -0.23(-2.97%)
Dec 16, 2021 8.390 8.500 7.710 7.740 17,166 -1.25(-13.90%)
Dec 15, 2021 9.130 9.200 8.790 8.990 5,352 +0.20(+2.28%)
Dec 14, 2021 8.340 9.290 8.270 8.790 21,010 +0.66(+8.12%)
Dec 13, 2021 9.480 9.480 8.040 8.130 39,780 -1.27(-13.51%)
Dec 10, 2021 9.490 9.700 9.360 9.400 11,034 -0.27(-2.79%)
Dec 09, 2021 9.890 10.29 9.400 9.670 24,119 -0.51(-5.01%)
Dec 08, 2021 10.28 10.88 9.937 10.18 38,471 +0.23(+2.31%)
Dec 07, 2021 8.400 10.69 8.400 9.950 102,533 +1.68(+20.31%)
Dec 06, 2021 7.950 8.890 7.730 8.270 94,684 +0.50(+6.44%)
Dec 03, 2021 7.800 7.900 7.627 7.770 8,156 -0.03(-0.38%)
Dec 02, 2021 8.090 8.310 7.800 7.800 8,243 -0.30(-3.70%)
Dec 01, 2021 8.280 8.570 7.369 8.100 20,646 -0.12(-1.46%)
Nov 30, 2021 9.300 9.300 7.720 8.220 87,994 -0.28(-3.29%)
Nov 29, 2021 8.690 9.080 8.500 8.500 21,637 -0.19(-2.19%)
Nov 26, 2021 9.000 9.345 8.690 8.690 6,952 -0.31(-3.44%)
Nov 24, 2021 9.000 9.210 8.734 9.000 17,779 +0.00(+0.00%)
Nov 23, 2021 9.510 9.730 9.000 9.000 12,540 -0.29(-3.15%)
Nov 22, 2021 9.750 9.830 9.293 9.293 12,768 -0.47(-4.79%)
Nov 19, 2021 9.750 9.830 9.750 9.760 19,565 +0.14(+1.46%)
Nov 18, 2021 9.680 9.620 9.620 9.620 15,246 +0.26(+2.78%)
Nov 17, 2021 9.770 9.850 9.340 9.360 28,911 -0.29(-3.01%)
Nov 16, 2021 10.07 10.59 9.500 9.650 23,456 -0.64(-6.22%)
Nov 15, 2021 11.00 11.00 10.06 10.29 19,360 -0.71(-6.45%)
Nov 12, 2021 11.60 11.97 10.98 11.00 13,325 -0.60(-5.17%)
Nov 11, 2021 11.99 12.00 11.60 11.60 7,061 +0.27(+2.38%)
Nov 09, 2021 10.99 11.69 10.99 11.33 9,275 -0.17(-1.48%)
Nov 08, 2021 11.68 11.70 11.50 11.50 2,833 -0.21(-1.79%)
Nov 05, 2021 11.75 11.90 11.70 11.71 6,950 -0.11(-0.93%)
Nov 04, 2021 11.79 11.90 11.70 11.82 10,709 +0.62(+5.54%)
Nov 03, 2021 11.71 11.71 11.20 11.20 11,531 -0.30(-2.61%)
Nov 02, 2021 11.28 11.76 11.28 11.50 9,893 -0.09(-0.78%)
Nov 01, 2021 11.40 11.94 11.24 11.59 14,222 +0.35(+3.11%)
Oct 29, 2021 11.88 11.88 11.02 11.24 19,479 +0.11(+0.99%)
Oct 28, 2021 11.79 11.82 11.13 11.13 26,081 -0.69(-5.84%)
Oct 27, 2021 11.51 12.00 11.51 11.82 10,906 -0.01(-0.08%)
Oct 26, 2021 11.77 11.84 11.83 9,696 +0.02(+0.17%)
Oct 25, 2021 11.83 11.83 11.77 11.81 13,184 -0.03(-0.25%)
Oct 22, 2021 12.22 12.26 11.80 11.84 23,852 -0.31(-2.55%)
Oct 21, 2021 11.83 12.29 11.81 12.15 13,479 +0.06(+0.50%)
Oct 20, 2021 11.76 12.14 11.76 12.09 22,272 +0.25(+2.11%)
Oct 19, 2021 11.76 12.40 11.71 11.84 35,000 +0.00(+0.00%)
Oct 18, 2021 11.70 11.93 11.70 11.84 14,621 +0.14(+1.20%)
Oct 15, 2021 11.90 12.23 11.40 11.70 33,926 -0.04(-0.34%)
Oct 14, 2021 11.39 11.87 11.01 11.74 18,370 +0.39(+3.44%)
Oct 13, 2021 12.21 12.50 10.88 11.35 63,630 -0.96(-7.80%)
Oct 12, 2021 12.54 12.70 12.31 12.31 32,803 -0.23(-1.83%)
Oct 11, 2021 13.45 13.94 12.54 12.54 22,461 -0.76(-5.71%)
Oct 08, 2021 13.68 13.80 13.30 13.30 12,725 -0.35(-2.56%)
Oct 07, 2021 14.00 14.10 13.65 13.65 11,896 -0.53(-3.74%)
Oct 05, 2021 14.18 14.18 14.18 33,715 -0.26(-1.80%)
Oct 04, 2021 14.25 14.48 13.87 14.44 34,425 +0.19(+1.33%)
Oct 01, 2021 14.03 14.25 14.01 14.25 5,796 -0.12(-0.80%)
Sep 30, 2021 14.36 14.50 14.25 14.37 13,497 -0.12(-0.79%)
Sep 29, 2021 14.36 14.48 14.12 14.48 6,037 +0.19(+1.33%)
Sep 28, 2021 14.35 14.35 14.08 14.29 9,190 +0.04(+0.28%)
Sep 27, 2021 14.50 14.50 14.21 14.25 11,316 +0.04(+0.32%)
Sep 24, 2021 14.08 14.30 14.08 14.21 3,758 -0.19(-1.29%)
Sep 23, 2021 14.23 14.39 14.20 14.39 2,586 +0.04(+0.28%)
Sep 22, 2021 14.58 14.98 14.31 14.35 21,777 -0.13(-0.90%)
Sep 21, 2021 14.70 14.70 13.51 14.48 17,128 -0.22(-1.50%)
Sep 20, 2021 14.63 14.70 14.24 14.70 3,784 -0.52(-3.42%)
Sep 17, 2021 14.84 15.22 14.46 15.22 23,032 +0.71(+4.89%)
Sep 16, 2021 15.04 15.04 14.51 14.51 15,369 -0.74(-4.85%)
Sep 15, 2021 15.54 15.87 14.08 15.25 105,641 -0.43(-2.74%)
Sep 14, 2021 15.56 15.68 15.23 15.68 52,353 +0.19(+1.23%)
Sep 13, 2021 16.50 16.50 15.00 15.49 20,832 -0.92(-5.61%)
Sep 10, 2021 17.16 17.16 16.00 16.41 15,574 -0.74(-4.31%)
Sep 09, 2021 17.08 17.30 16.88 17.15 39,390 +0.10(+0.59%)
Sep 08, 2021 16.50 17.06 16.47 17.05 52,552 +0.57(+3.46%)
Sep 07, 2021 16.80 16.90 16.25 16.48 21,661 -0.29(-1.73%)
Sep 03, 2021 16.61 17.15 16.61 16.77 5,223 -0.05(-0.30%)
Sep 02, 2021 17.00 17.63 16.61 16.82 21,575 +0.33(+2.00%)
Sep 01, 2021 17.35 18.30 16.30 16.49 45,642 +0.33(+2.04%)
Aug 31, 2021 16.72 16.72 15.69 16.16 24,678 -0.63(-3.73%)
Aug 30, 2021 16.66 16.98 16.02 16.79 17,756 -0.18(-1.08%)
Aug 27, 2021 16.59 17.05 16.51 16.97 9,938 +0.09(+0.53%)
Aug 26, 2021 16.90 17.45 16.43 16.88 4,556 -0.21(-1.23%)
Aug 25, 2021 17.87 17.87 16.77 17.09 32,017 +0.20(+1.19%)
Aug 24, 2021 17.05 17.99 16.81 16.89 17,036 +0.29(+1.75%)
Aug 23, 2021 16.50 17.43 16.02 16.60 7,153 +0.10(+0.61%)
Aug 20, 2021 17.38 17.80 16.01 16.50 48,548 -0.99(-5.66%)
Aug 19, 2021 17.09 18.03 17.05 17.49 22,118 -0.31(-1.74%)
Aug 18, 2021 18.53 18.53 17.55 17.80 5,555 -0.75(-4.02%)
Aug 17, 2021 17.27 18.98 17.00 18.55 36,465 +0.55(+3.03%)
Aug 16, 2021 18.50 18.50 17.54 18.00 6,866 -0.50(-2.70%)
Aug 13, 2021 17.11 18.50 17.11 18.50 6,452 +1.20(+6.94%)
Aug 12, 2021 16.77 17.84 16.77 17.30 8,285 +0.09(+0.52%)
Aug 11, 2021 18.71 18.71 16.86 17.21 8,782 -1.19(-6.47%)
Aug 10, 2021 18.89 18.89 18.40 18.40 1,547 -0.37(-1.97%)
Aug 09, 2021 17.29 19.75 17.26 18.77 20,762 +1.36(+7.81%)
Aug 06, 2021 19.10 19.10 17.15 17.41 23,767 -1.80(-9.37%)
Aug 05, 2021 17.80 19.40 17.60 19.21 45,250 +1.22(+6.78%)
Aug 04, 2021 16.97 17.99 16.97 17.99 12,902 +1.25(+7.47%)
Aug 03, 2021 16.28 17.46 15.50 16.74 21,740 +0.25(+1.52%)
Aug 02, 2021 15.80 17.03 15.70 16.49 29,428 +1.02(+6.59%)
Jul 30, 2021 15.60 15.77 15.24 15.47 10,707 +0.04(+0.26%)
Jul 29, 2021 15.24 15.67 15.01 15.43 104,937 -0.03(-0.19%)
Jul 28, 2021 14.05 15.68 14.05 15.46 124,224 +1.76(+12.85%)
Jul 27, 2021 16.02 16.30 13.70 13.70 80,308 -3.16(-18.74%)
Jul 26, 2021 19.82 19.82 16.78 16.86 63,585 -3.21(-15.99%)
Jul 23, 2021 20.66 20.79 18.92 20.07 173,084 -0.61(-2.95%)
Jul 22, 2021 19.95 20.98 19.01 20.68 65,709 +0.80(+4.02%)
Jul 21, 2021 19.06 19.88 18.47 19.88 45,990 +0.88(+4.63%)
Jul 20, 2021 18.85 19.14 17.97 19.00 47,402 +0.36(+1.93%)
Jul 19, 2021 17.59 19.07 17.50 18.64 45,942 +0.02(+0.11%)
Jul 16, 2021 17.45 18.90 17.45 18.62 80,992 +0.92(+5.20%)
Jul 15, 2021 17.81 17.81 16.90 17.70 56,713 -0.25(-1.39%)
Jul 14, 2021 17.35 18.45 16.61 17.95 73,173 +1.10(+6.53%)
Jul 13, 2021 15.25 17.39 15.25 16.85 53,910 +1.69(+11.11%)
Jul 12, 2021 14.15 15.16 14.15 15.16 25,795 +0.98(+6.95%)
Jul 09, 2021 13.28 14.26 13.28 14.18 36,481 +0.71(+5.27%)
Jul 08, 2021 13.33 13.51 13.03 13.47 13,464 -0.02(-0.15%)
Jul 07, 2021 13.30 13.63 13.01 13.49 73,571 +0.79(+6.22%)
Jul 06, 2021 13.68 13.70 12.68 12.70 45,642 -0.98(-7.16%)
Jul 02, 2021 13.75 13.85 13.58 13.68 16,598 -0.22(-1.58%)
Jul 01, 2021 13.53 13.99 13.53 13.90 8,551 +0.34(+2.51%)
Jun 30, 2021 13.80 14.07 13.50 13.56 36,013 -0.40(-2.87%)
Jun 29, 2021 14.22 14.54 13.55 13.96 18,197 -0.33(-2.31%)
Jun 28, 2021 14.27 14.68 14.02 14.29 130,140 +0.04(+0.28%)
Jun 25, 2021 14.44 14.44 14.02 14.25 115,682 +0.26(+1.86%)
Jun 24, 2021 13.99 14.09 13.46 13.99 42,984 -0.01(-0.07%)
Jun 23, 2021 13.93 14.19 13.93 14.00 13,752 -0.01(-0.07%)
Jun 22, 2021 13.78 14.40 13.27 14.01 26,608 +0.12(+0.86%)
Jun 21, 2021 14.04 14.04 13.83 13.89 7,497 -0.11(-0.79%)
Jun 18, 2021 14.00 14.09 13.75 14.00 15,655 +0.00(+0.00%)
Jun 17, 2021 14.03 14.30 13.80 14.00 10,254 +0.14(+1.01%)
Jun 16, 2021 14.01 14.06 13.70 13.86 6,149 +0.25(+1.84%)
Jun 15, 2021 13.65 13.65 13.57 13.61 2,106 +0.02(+0.15%)
Jun 14, 2021 13.52 13.71 13.52 13.59 10,693 +0.06(+0.44%)
Jun 11, 2021 13.77 13.78 13.53 13.53 4,896 -0.20(-1.46%)
Jun 10, 2021 13.68 13.79 13.68 13.73 3,103 +0.17(+1.25%)
Jun 09, 2021 13.61 13.70 13.52 13.56 7,970 -0.12(-0.88%)
Jun 08, 2021 13.97 13.97 13.68 13.68 8,755 -0.22(-1.58%)
Jun 07, 2021 13.95 13.99 13.78 13.90 10,949 +0.12(+0.87%)
Jun 04, 2021 13.74 13.86 13.74 13.78 3,262 +0.13(+0.95%)
Jun 03, 2021 13.85 14.00 13.65 13.65 5,886 -0.13(-0.94%)
Jun 02, 2021 14.00 14.26 13.51 13.78 11,294 -0.21(-1.50%)
Jun 01, 2021 14.47 14.60 13.89 13.99 903,033 -0.19(-1.34%)
May 28, 2021 13.50 14.72 13.50 14.18 161,116 +1.48(+11.65%)
May 27, 2021 12.67 13.32 12.67 12.70 8,979 -0.04(-0.31%)
May 26, 2021 12.85 13.25 12.69 12.74 12,070 -0.26(-2.00%)
May 25, 2021 13.98 13.98 12.81 13.00 10,525 +0.00(+0.00%)
May 24, 2021 13.25 13.39 12.80 13.00 11,065 -0.20(-1.52%)
May 21, 2021 13.14 14.31 13.14 13.20 61,204 +0.40(+3.12%)
May 20, 2021 13.28 13.41 12.80 12.80 14,497 +0.16(+1.27%)
May 19, 2021 13.35 14.00 12.62 12.64 8,577 +0.11(+0.88%)
May 18, 2021 12.70 13.17 12.50 12.53 4,092 -0.07(-0.56%)
May 17, 2021 12.80 12.80 12.55 12.60 4,340 -0.10(-0.79%)
May 14, 2021 12.80 13.17 12.55 12.70 3,712 +0.15(+1.20%)
May 13, 2021 13.05 14.28 12.55 12.55 6,890 +0.00(+0.00%)
May 12, 2021 13.10 15.24 12.09 12.55 27,692 -0.53(-4.05%)
May 11, 2021 11.34 14.35 11.11 13.08 166,720 +1.28(+10.85%)
May 10, 2021 12.55 12.55 11.73 11.80 20,571 -0.85(-6.72%)
May 07, 2021 12.72 12.92 12.50 12.65 12,774 -0.02(-0.16%)
May 06, 2021 13.08 13.20 12.51 12.67 15,986 -0.73(-5.45%)
May 05, 2021 13.40 14.36 13.05 13.40 11,592 -0.29(-2.12%)
May 04, 2021 14.39 14.39 13.31 13.69 19,733 -0.80(-5.52%)
May 03, 2021 15.30 15.30 14.30 14.49 11,528 -0.11(-0.75%)
Apr 30, 2021 14.92 15.66 14.30 14.60 90,300 -0.18(-1.22%)
Apr 29, 2021 14.87 15.22 14.32 14.78 11,415 -0.03(-0.20%)
Apr 28, 2021 15.40 15.66 14.57 14.81 170,162 -0.37(-2.41%)
Apr 27, 2021 15.04 15.43 15.03 15.18 6,010 +0.12(+0.83%)
Apr 26, 2021 14.37 15.13 14.37 15.05 9,524 +0.17(+1.14%)
Apr 23, 2021 14.28 14.88 14.07 14.88 7,100 +0.81(+5.76%)
Apr 22, 2021 15.40 15.40 14.07 14.07 72,655 -1.33(-8.64%)
Apr 21, 2021 13.34 15.60 13.21 15.40 51,807 +1.90(+14.07%)
Apr 20, 2021 13.21 13.73 12.90 13.50 102,651 +0.17(+1.28%)
Apr 19, 2021 13.31 13.47 12.67 13.33 9,766 -0.06(-0.45%)
Apr 16, 2021 13.46 13.80 13.25 13.39 19,500 +0.19(+1.44%)
Apr 15, 2021 13.90 13.90 13.09 13.20 26,180 -0.40(-2.94%)
Apr 14, 2021 13.61 13.85 13.06 13.60 25,867 +0.14(+1.04%)
Apr 13, 2021 13.63 13.89 13.20 13.46 18,590 +0.03(+0.22%)
Apr 12, 2021 14.73 14.91 13.05 13.43 32,378 -1.05(-7.25%)
Apr 09, 2021 15.85 16.27 14.28 14.48 43,000 -1.36(-8.59%)
Apr 08, 2021 16.96 17.19 15.27 15.84 23,312 -1.11(-6.55%)
Apr 07, 2021 18.26 18.26 16.95 16.95 17,633 -0.80(-4.51%)
Apr 06, 2021 18.46 18.54 17.60 17.75 4,892 -0.12(-0.67%)
Apr 05, 2021 17.90 18.63 17.75 17.87 10,877 +0.19(+1.07%)
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.