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

Laureate Education Inc (NQ: LAUR )

16.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 10.27 10.44 9.948 9.965 2,343,875 -0.32(-3.11%)
Mar 30, 2022 10.74 10.79 10.28 10.28 2,067,910 -0.50(-4.60%)
Mar 29, 2022 10.96 11.05 10.65 10.78 1,472,511 -0.19(-1.69%)
Mar 28, 2022 10.98 11.14 10.91 10.97 1,535,739 -0.06(-0.53%)
Mar 25, 2022 10.93 11.14 10.82 11.02 949,035 +0.11(+1.00%)
Mar 24, 2022 10.76 10.98 10.59 10.92 1,138,315 +0.17(+1.57%)
Mar 23, 2022 10.58 10.78 10.56 10.75 1,282,644 +0.07(+0.63%)
Mar 22, 2022 10.67 10.79 10.37 10.68 2,451,302 +0.01(+0.08%)
Mar 21, 2022 10.53 10.81 10.49 10.67 2,409,998 +0.17(+1.60%)
Mar 18, 2022 10.49 10.76 10.46 10.50 6,886,734 -0.03(-0.24%)
Mar 17, 2022 10.55 10.84 10.34 10.53 2,608,289 -0.13(-1.26%)
Mar 16, 2022 10.63 10.85 10.47 10.66 2,961,774 +0.00(+0.00%)
Mar 15, 2022 10.34 10.84 10.09 10.66 2,391,106 +0.59(+5.84%)
Mar 14, 2022 10.18 10.36 10.06 10.07 1,536,178 -0.14(-1.40%)
Mar 11, 2022 10.21 10.53 10.21 10.22 1,743,241 -0.01(-0.08%)
Mar 10, 2022 9.940 10.23 9.822 10.23 1,630,108 +0.18(+1.76%)
Mar 09, 2022 9.999 10.17 9.982 10.05 1,773,466 +0.15(+1.53%)
Mar 08, 2022 9.831 10.06 9.696 9.898 2,483,847 +0.16(+1.64%)
Mar 07, 2022 9.620 9.982 9.608 9.738 2,535,802 +0.19(+1.94%)
Mar 04, 2022 9.561 9.608 9.339 9.553 1,870,767 -0.08(-0.79%)
Mar 03, 2022 9.553 9.831 9.519 9.629 1,523,041 +0.09(+0.97%)
Mar 02, 2022 9.503 9.654 9.326 9.536 2,634,023 +0.00(+0.00%)
Mar 01, 2022 9.124 9.721 9.065 9.536 4,867,167 +0.42(+4.61%)
Feb 28, 2022 9.486 9.578 9.057 9.116 5,827,724 -0.42(-4.41%)
Feb 25, 2022 9.940 9.587 9.133 9.536 6,279,638 -0.32(-3.24%)
Feb 24, 2022 9.679 9.982 9.149 9.856 1,741,310 -0.17(-1.68%)
Feb 23, 2022 9.915 10.15 9.915 10.02 2,595,596 -0.03(-0.25%)
Feb 22, 2022 10.05 10.18 9.974 10.05 1,909,862 -0.08(-0.75%)
Feb 18, 2022 10.12 0 -0.15(-1.47%)
Feb 17, 2022 10.48 10.50 10.18 10.28 1,383,821 -0.29(-2.79%)
Feb 16, 2022 10.43 10.58 10.39 10.57 1,509,265 +0.10(+0.96%)
Feb 15, 2022 10.37 10.66 10.37 10.47 1,947,165 -0.03(-0.32%)
Feb 14, 2022 10.20 10.61 10.20 10.50 1,246,413 +0.18(+1.79%)
Feb 11, 2022 10.61 10.65 10.23 10.32 2,336,312 -0.25(-2.39%)
Feb 10, 2022 10.75 10.92 10.50 10.57 2,264,165 -0.39(-3.53%)
Feb 09, 2022 10.61 11.04 10.39 10.96 2,602,810 +0.45(+4.32%)
Feb 08, 2022 10.37 10.57 10.35 10.50 907,391 +0.13(+1.22%)
Feb 07, 2022 10.55 10.70 10.34 10.38 1,339,603 -0.18(-1.67%)
Feb 04, 2022 10.23 10.63 10.20 10.55 1,048,854 +0.25(+2.45%)
Feb 03, 2022 10.37 10.30 1,183,827 -0.10(-0.97%)
Feb 02, 2022 10.31 10.42 10.19 10.40 930,492 +0.10(+0.98%)
Feb 01, 2022 10.66 10.79 10.22 10.30 1,245,828 -0.34(-3.16%)
Jan 31, 2022 10.05 10.74 10.64 2,264,871 +0.49(+4.80%)
Jan 28, 2022 9.671 10.15 9.671 10.15 1,634,463 +0.45(+4.68%)
Jan 27, 2022 9.948 10.06 9.688 9.696 1,736,183 -0.22(-2.21%)
Jan 26, 2022 9.948 10.14 9.898 9.915 1,452,920 +0.03(+0.34%)
Jan 25, 2022 9.847 9.957 9.730 9.881 1,144,023 -0.05(-0.51%)
Jan 24, 2022 9.704 9.990 9.646 9.931 1,709,622 +0.08(+0.85%)
Jan 21, 2022 9.847 9.999 9.801 9.847 1,701,375 -0.08(-0.85%)
Jan 20, 2022 10.02 10.15 9.923 9.931 1,266,030 +0.03(+0.25%)
Jan 19, 2022 9.974 10.08 9.847 9.906 1,873,132 +0.02(+0.17%)
Jan 18, 2022 9.915 10.05 9.881 9.889 1,035,668 -0.13(-1.26%)
Jan 14, 2022 10.02 0 +0.05(+0.51%)
Jan 13, 2022 10.10 10.16 9.957 9.965 663,774 -0.13(-1.25%)
Jan 12, 2022 10.18 10.28 10.08 10.09 674,122 -0.08(-0.83%)
Jan 11, 2022 10.08 10.25 9.805 10.18 954,802 +0.03(+0.33%)
Jan 10, 2022 10.18 10.19 10.05 10.14 1,031,147 -0.07(-0.66%)
Jan 07, 2022 10.14 10.47 10.11 10.21 1,736,787 +0.06(+0.58%)
Jan 06, 2022 10.09 10.21 9.999 10.15 1,375,303 +0.12(+1.17%)
Jan 05, 2022 10.12 10.24 9.995 10.03 1,456,635 -0.07(-0.67%)
Jan 04, 2022 10.11 10.15 10.00 10.10 1,329,429 +0.00(+0.00%)
Jan 03, 2022 10.31 10.39 10.07 10.10 1,453,034 -0.19(-1.88%)
Dec 31, 2021 10.18 10.30 9.999 10.29 1,020,740 +0.11(+1.07%)
Dec 30, 2021 10.07 10.28 10.04 10.18 1,286,090 +0.06(+0.58%)
Dec 29, 2021 10.21 10.23 10.07 10.12 1,034,948 +0.05(+0.50%)
Dec 28, 2021 10.09 10.26 10.06 10.07 1,500,448 -0.06(-0.58%)
Dec 27, 2021 10.27 10.27 10.02 10.13 1,480,737 -0.11(-1.07%)
Dec 23, 2021 10.15 10.31 10.06 10.24 2,269,895 +0.16(+1.58%)
Dec 22, 2021 10.38 10.38 10.06 10.08 2,797,009 -0.33(-3.15%)
Dec 21, 2021 9.679 10.44 9.679 10.41 2,923,862 +0.77(+8.03%)
Dec 20, 2021 9.284 9.646 9.200 9.637 2,177,222 +0.24(+2.60%)
Dec 17, 2021 8.948 9.486 8.906 9.393 2,924,110 +0.45(+4.98%)
Dec 16, 2021 8.813 9.086 8.788 8.948 3,028,865 +0.22(+2.50%)
Dec 15, 2021 8.779 8.847 8.544 8.729 3,969,749 +0.19(+2.17%)
Dec 14, 2021 8.426 8.838 8.426 8.544 2,093,098 +0.02(+0.20%)
Dec 13, 2021 8.300 8.620 8.292 8.527 1,395,074 +0.20(+2.42%)
Dec 10, 2021 8.436 8.552 8.170 8.325 1,478,001 -0.02(-0.29%)
Dec 09, 2021 8.667 8.667 8.337 8.349 1,019,917 -0.35(-4.02%)
Dec 08, 2021 8.405 8.730 8.333 8.699 1,251,113 +0.32(+3.79%)
Dec 07, 2021 8.397 8.444 8.278 8.381 1,147,258 +0.06(+0.76%)
Dec 06, 2021 8.174 8.460 8.111 8.317 1,499,779 +0.29(+3.66%)
Dec 03, 2021 8.063 8.143 7.944 8.023 833,804 -0.05(-0.59%)
Dec 02, 2021 7.817 8.095 7.714 8.071 1,118,390 +0.33(+4.21%)
Dec 01, 2021 8.135 8.182 7.745 7.745 1,195,223 -0.20(-2.50%)
Nov 30, 2021 8.286 8.444 7.904 7.944 1,608,694 -0.43(-5.12%)
Nov 29, 2021 8.707 8.715 8.349 8.373 1,195,512 -0.21(-2.41%)
Nov 26, 2021 8.468 8.659 8.381 8.579 939,898 -0.22(-2.53%)
Nov 24, 2021 8.786 8.842 8.715 8.802 674,392 -0.07(-0.83%)
Nov 23, 2021 8.715 8.778 8.627 8.875 1,203,190 +0.19(+2.22%)
Nov 22, 2021 8.738 8.961 8.675 8.683 1,021,144 -0.06(-0.64%)
Nov 19, 2021 8.524 8.766 8.500 8.738 1,020,731 +0.14(+1.66%)
Nov 18, 2021 8.810 8.611 8.572 8.595 1,444,372 -0.22(-2.52%)
Nov 17, 2021 8.810 8.834 8.643 8.818 985,172 -0.04(-0.45%)
Nov 16, 2021 8.746 8.865 8.651 8.858 1,328,286 +0.14(+1.55%)
Nov 15, 2021 8.850 8.957 8.595 8.722 1,228,974 -0.15(-1.70%)
Nov 12, 2021 8.937 9.008 8.850 8.873 1,565,424 -0.08(-0.89%)
Nov 11, 2021 9.215 9.342 8.929 8.953 1,397,705 -0.41(-4.33%)
Nov 10, 2021 9.501 9.326 9.358 1,103,171 -0.18(-1.92%)
Nov 09, 2021 9.588 9.620 9.334 9.541 1,904,904 -0.10(-0.99%)
Nov 08, 2021 9.414 9.763 9.354 9.636 1,726,445 +0.24(+2.54%)
Nov 05, 2021 8.937 9.422 8.873 9.398 2,554,876 +0.45(+5.06%)
Nov 04, 2021 8.079 8.989 8.072 8.945 3,169,743 +0.86(+10.61%)
Nov 03, 2021 7.650 8.111 7.475 8.087 2,464,630 +0.44(+5.82%)
Nov 02, 2021 7.984 8.004 7.610 7.642 2,537,987 -0.38(-4.75%)
Nov 01, 2021 8.039 8.055 7.539 8.023 4,579,759 -0.17(-2.04%)
Oct 29, 2021 7.973 8.190 7.907 8.190 4,064,803 +0.24(+2.97%)
Oct 28, 2021 7.850 7.970 7.784 7.954 1,816,782 +0.10(+1.33%)
Oct 27, 2021 8.029 8.039 7.821 7.850 1,621,629 -0.20(-2.52%)
Oct 26, 2021 8.119 8.011 8.053 1,315,577 -0.04(-0.53%)
Oct 25, 2021 8.195 8.195 8.027 8.096 1,009,197 -0.10(-1.21%)
Oct 22, 2021 8.138 8.254 8.195 725,548 -0.01(-0.17%)
Oct 21, 2021 8.048 8.219 8.044 8.209 835,486 +0.14(+1.76%)
Oct 20, 2021 8.190 8.266 8.039 8.067 2,629,518 -0.13(-1.61%)
Oct 19, 2021 8.100 8.290 8.063 8.200 1,488,421 +0.10(+1.23%)
Oct 18, 2021 8.143 8.242 8.084 8.100 1,233,924 -0.08(-0.98%)
Oct 15, 2021 8.299 8.318 8.181 8.181 1,226,799 -0.02(-0.29%)
Oct 14, 2021 8.190 8.252 8.169 8.204 1,053,310 +0.03(+0.35%)
Oct 13, 2021 8.110 8.233 8.072 8.176 1,156,098 +0.07(+0.82%)
Oct 12, 2021 8.167 8.188 8.100 8.110 2,824,192 -0.07(-0.87%)
Oct 11, 2021 8.223 8.256 8.119 8.181 1,134,672 -0.05(-0.57%)
Oct 08, 2021 8.294 8.335 8.181 8.228 1,266,797 -0.09(-1.02%)
Oct 07, 2021 8.271 8.327 8.266 8.313 1,726,225 +0.04(+0.46%)
Oct 06, 2021 8.512 8.590 8.261 8.275 2,200,899 -0.32(-3.69%)
Oct 05, 2021 8.517 8.649 8.455 8.592 3,689,733 +0.16(+1.85%)
Oct 04, 2021 8.625 8.743 8.429 8.436 3,656,198 -0.07(-0.83%)
Oct 01, 2021 8.072 8.994 7.992 8.507 17,082,988 +0.47(+5.89%)
Sep 30, 2021 8.133 8.223 8.018 8.034 5,035,183 -0.08(-0.99%)
Sep 29, 2021 8.299 8.323 8.100 8.115 2,737,563 -0.17(-2.05%)
Sep 28, 2021 8.394 8.514 8.261 8.285 4,257,483 -0.10(-1.24%)
Sep 27, 2021 8.323 8.583 8.242 8.389 10,150,949 +0.24(+2.90%)
Sep 24, 2021 8.256 8.323 8.143 8.152 2,402,330 -0.14(-1.71%)
Sep 23, 2021 8.299 8.493 8.176 8.294 10,696,288 +0.18(+2.27%)
Sep 22, 2021 8.195 8.242 7.968 8.110 7,036,725 -0.01(-0.12%)
Sep 21, 2021 8.162 8.195 8.077 8.119 2,155,320 -0.01(-0.12%)
Sep 20, 2021 8.181 8.214 8.044 8.129 1,793,052 -0.14(-1.72%)
Sep 17, 2021 8.214 8.313 8.145 8.271 6,027,059 -0.00(-0.06%)
Sep 16, 2021 8.512 8.535 8.214 8.275 3,345,021 +0.26(+3.18%)
Sep 15, 2021 8.053 8.063 7.968 8.020 1,951,645 +0.00(+0.00%)
Sep 14, 2021 8.067 8.181 7.883 8.020 2,049,605 -0.02(-0.24%)
Sep 13, 2021 7.977 8.133 7.883 8.039 2,529,318 +0.09(+1.19%)
Sep 10, 2021 7.892 8.086 7.793 7.944 2,489,959 +0.22(+2.88%)
Sep 09, 2021 7.684 7.755 7.656 7.722 1,595,379 +0.03(+0.43%)
Sep 08, 2021 7.552 7.698 7.516 7.689 2,152,922 +0.11(+1.50%)
Sep 07, 2021 7.377 7.717 7.360 7.575 3,225,292 +0.19(+2.63%)
Sep 03, 2021 7.486 7.486 7.325 7.382 934,992 -0.12(-1.58%)
Sep 02, 2021 7.561 7.575 7.448 7.500 888,645 -0.02(-0.31%)
Sep 01, 2021 7.561 7.604 7.495 7.523 726,440 -0.01(-0.13%)
Aug 31, 2021 7.561 7.623 7.500 7.533 1,336,919 -0.00(-0.06%)
Aug 30, 2021 7.557 7.590 7.486 7.538 872,641 -0.02(-0.31%)
Aug 27, 2021 7.500 7.590 7.476 7.561 848,375 +0.06(+0.82%)
Aug 26, 2021 7.547 7.599 7.490 7.500 756,550 -0.06(-0.84%)
Aug 25, 2021 7.566 7.599 7.495 7.564 1,211,085 -0.01(-0.09%)
Aug 24, 2021 7.486 7.623 7.486 7.571 1,341,159 +0.11(+1.46%)
Aug 23, 2021 7.429 7.486 7.429 7.462 824,694 +0.08(+1.02%)
Aug 20, 2021 7.221 7.391 7.159 7.386 879,112 +0.13(+1.76%)
Aug 19, 2021 7.330 7.353 7.235 7.259 1,274,670 -0.11(-1.54%)
Aug 18, 2021 7.424 7.481 7.330 7.372 995,974 -0.04(-0.57%)
Aug 17, 2021 7.495 7.538 7.401 7.415 1,280,056 -0.13(-1.75%)
Aug 16, 2021 7.609 7.613 7.426 7.547 1,020,578 -0.07(-0.87%)
Aug 13, 2021 7.566 7.651 7.557 7.613 1,314,575 +0.21(+2.88%)
Aug 12, 2021 7.273 7.415 7.211 7.401 1,287,242 +0.13(+1.82%)
Aug 11, 2021 7.244 7.282 7.107 7.268 2,915,770 +0.03(+0.39%)
Aug 10, 2021 7.244 7.287 7.098 7.240 1,572,559 -0.02(-0.33%)
Aug 09, 2021 7.386 7.405 7.256 7.263 1,156,836 -0.12(-1.66%)
Aug 06, 2021 7.363 7.396 7.301 7.386 1,315,201 +0.08(+1.10%)
Aug 05, 2021 7.315 7.358 7.155 7.306 1,096,590 +0.21(+3.00%)
Aug 04, 2021 7.126 7.174 7.079 7.093 1,030,410 -0.06(-0.86%)
Aug 03, 2021 7.046 7.164 7.032 7.155 955,371 +0.11(+1.54%)
Aug 02, 2021 7.027 7.103 7.013 7.046 1,158,310 +0.04(+0.61%)
Jul 30, 2021 7.070 7.145 6.800 7.003 1,305,001 -0.10(-1.40%)
Jul 29, 2021 7.013 7.140 6.987 7.103 1,103,365 +0.13(+1.90%)
Jul 28, 2021 6.861 6.994 6.861 6.970 1,686,811 +0.14(+2.08%)
Jul 27, 2021 6.819 6.857 6.772 6.828 1,072,374 -0.02(-0.35%)
Jul 26, 2021 6.899 6.987 6.809 6.852 727,506 -0.02(-0.28%)
Jul 23, 2021 6.857 6.895 6.743 6.871 1,055,264 +0.03(+0.48%)
Jul 22, 2021 6.904 6.913 6.819 6.838 787,854 -0.10(-1.43%)
Jul 21, 2021 7.017 7.046 6.923 6.937 1,294,823 -0.04(-0.54%)
Jul 20, 2021 6.899 7.034 6.876 6.975 2,187,449 +0.12(+1.72%)
Jul 19, 2021 6.791 6.904 6.705 6.857 1,285,478 +0.01(+0.14%)
Jul 16, 2021 6.928 6.970 6.838 6.847 1,221,424 -0.04(-0.62%)
Jul 15, 2021 6.861 6.923 6.831 6.890 917,285 -0.01(-0.14%)
Jul 14, 2021 6.942 7.065 6.885 6.899 1,297,972 -0.01(-0.21%)
Jul 13, 2021 6.956 7.001 6.909 6.913 763,822 -0.06(-0.88%)
Jul 12, 2021 6.928 7.003 6.824 6.975 881,976 +0.06(+0.89%)
Jul 09, 2021 6.899 6.965 6.838 6.913 755,588 +0.06(+0.90%)
Jul 08, 2021 6.937 6.942 6.831 6.852 1,276,186 -0.18(-2.56%)
Jul 07, 2021 7.013 7.051 6.949 7.032 641,805 +0.00(+0.07%)
Jul 06, 2021 6.994 7.051 6.913 7.027 1,924,691 +0.03(+0.47%)
Jul 02, 2021 7.022 7.051 6.965 6.994 533,052 +0.01(+0.20%)
Jul 01, 2021 6.861 7.008 6.861 6.980 902,958 +0.12(+1.72%)
Jun 30, 2021 6.847 6.899 6.838 6.861 753,498 +0.01(+0.21%)
Jun 29, 2021 6.885 6.937 6.833 6.847 644,825 -0.06(-0.82%)
Jun 28, 2021 7.107 7.107 6.885 6.904 750,026 -0.19(-2.67%)
Jun 25, 2021 7.126 7.188 7.084 7.093 3,001,553 -0.02(-0.33%)
Jun 24, 2021 7.046 7.126 7.022 7.117 597,468 +0.08(+1.07%)
Jun 23, 2021 7.065 7.103 6.999 7.041 660,070 +0.00(+0.07%)
Jun 22, 2021 7.079 7.129 6.906 7.036 942,926 -0.09(-1.33%)
Jun 21, 2021 7.046 7.208 7.046 7.131 1,512,021 +0.09(+1.28%)
Jun 18, 2021 7.140 7.174 7.036 7.041 2,528,673 -0.15(-2.04%)
Jun 17, 2021 7.259 7.301 7.174 7.188 916,809 -0.09(-1.17%)
Jun 16, 2021 7.292 7.330 7.195 7.273 1,023,152 -0.04(-0.58%)
Jun 15, 2021 7.268 7.344 7.259 7.315 682,917 +0.02(+0.26%)
Jun 14, 2021 7.282 7.353 7.268 7.296 1,007,279 +0.00(+0.00%)
Jun 11, 2021 7.353 7.424 7.273 7.296 795,883 -0.02(-0.26%)
Jun 10, 2021 7.211 7.358 7.197 7.315 1,145,281 +0.13(+1.78%)
Jun 09, 2021 7.259 7.301 7.178 7.188 942,918 -0.04(-0.52%)
Jun 08, 2021 7.249 7.334 7.178 7.226 1,577,819 -0.03(-0.39%)
Jun 07, 2021 7.235 7.306 7.174 7.254 1,394,441 +0.01(+0.20%)
Jun 04, 2021 7.240 7.268 7.159 7.240 738,486 +0.05(+0.66%)
Jun 03, 2021 7.273 7.273 7.162 7.192 1,303,350 -0.13(-1.81%)
Jun 02, 2021 7.216 7.334 7.159 7.325 1,514,720 +0.16(+2.18%)
Jun 01, 2021 6.947 7.195 6.947 7.169 1,569,015 +0.26(+3.76%)
May 28, 2021 6.895 6.970 6.757 6.909 1,088,564 +0.04(+0.55%)
May 27, 2021 6.880 6.904 6.824 6.871 890,657 +0.05(+0.76%)
May 26, 2021 6.705 6.819 6.625 6.819 1,099,476 +0.10(+1.48%)
May 25, 2021 6.795 6.850 6.715 6.720 1,441,464 -0.02(-0.35%)
May 24, 2021 6.772 6.835 6.715 6.743 1,282,186 -0.03(-0.42%)
May 21, 2021 6.956 6.956 6.757 6.772 4,183,948 -0.14(-2.05%)
May 20, 2021 6.890 6.961 6.852 6.913 1,052,595 +0.07(+0.97%)
May 19, 2021 6.809 6.899 6.757 6.847 1,473,172 -0.02(-0.34%)
May 18, 2021 6.890 6.961 6.857 6.871 1,319,608 -0.02(-0.34%)
May 17, 2021 6.852 6.916 6.743 6.895 1,177,000 +0.01(+0.14%)
May 14, 2021 6.805 6.923 6.805 6.885 1,253,660 +0.15(+2.18%)
May 13, 2021 6.724 6.821 6.597 6.738 2,345,370 -0.01(-0.14%)
May 12, 2021 6.847 6.911 6.696 6.748 2,740,229 -0.09(-1.25%)
May 11, 2021 6.653 6.845 6.601 6.833 2,291,865 +0.15(+2.19%)
May 10, 2021 6.634 6.913 6.604 6.686 3,202,637 +0.08(+1.22%)
May 07, 2021 6.512 6.809 6.500 6.606 3,280,677 +0.13(+1.97%)
May 06, 2021 6.289 6.488 6.235 6.478 2,931,467 +0.15(+2.32%)
May 05, 2021 6.441 6.460 6.282 6.332 2,303,727 -0.06(-1.00%)
May 04, 2021 6.379 6.455 6.303 6.396 2,181,107 -0.04(-0.62%)
May 03, 2021 6.422 6.502 6.242 6.436 2,936,116 -0.07(-1.02%)
Apr 30, 2021 6.105 6.630 6.010 6.502 8,404,515 +0.89(+15.84%)
Apr 29, 2021 5.731 5.807 5.575 5.613 1,647,139 -0.12(-2.06%)
Apr 28, 2021 5.698 5.840 5.613 5.731 1,511,594 +0.06(+1.00%)
Apr 27, 2021 5.868 5.923 5.665 5.675 1,671,213 -0.20(-3.38%)
Apr 26, 2021 5.916 6.107 5.864 5.873 2,552,227 -0.02(-0.40%)
Apr 23, 2021 5.793 5.911 5.760 5.897 3,532,844 +0.15(+2.55%)
Apr 22, 2021 6.091 6.114 5.741 5.750 2,625,699 -0.33(-5.37%)
Apr 21, 2021 6.081 6.124 5.996 6.076 1,240,302 -0.00(-0.08%)
Apr 20, 2021 6.138 6.199 6.024 6.081 1,193,604 -0.09(-1.53%)
Apr 19, 2021 6.318 6.379 6.162 6.176 1,286,669 -0.17(-2.68%)
Apr 16, 2021 6.318 6.381 6.251 6.346 885,854 +0.04(+0.60%)
Apr 15, 2021 6.209 6.325 6.181 6.308 1,072,755 +0.12(+1.99%)
Apr 14, 2021 6.171 6.242 6.152 6.185 1,697,715 +0.02(+0.31%)
Apr 13, 2021 6.270 6.289 6.133 6.166 1,049,140 -0.09(-1.44%)
Apr 12, 2021 6.251 6.410 6.199 6.256 2,253,337 +0.02(+0.38%)
Apr 09, 2021 6.270 6.312 6.209 6.233 1,338,192 -0.04(-0.68%)
Apr 08, 2021 6.332 6.332 6.166 6.275 1,563,705 -0.03(-0.45%)
Apr 07, 2021 6.578 6.578 6.270 6.303 1,611,739 -0.27(-4.10%)
Apr 06, 2021 6.606 6.668 6.559 6.573 929,536 -0.05(-0.71%)
Apr 05, 2021 6.644 6.729 6.611 6.620 1,085,432 +0.02(+0.29%)
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.