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

Aquestive Therapeutics Inc (NQ: AQST )

3.090 -0.200 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2023 1.180 1.220 1.100 1.140 518,431 -0.01(-0.87%)
Mar 30, 2023 1.030 1.150 1.000 1.150 617,505 +0.15(+15.00%)
Mar 29, 2023 0.9200 1.020 0.9019 1.000 513,172 +0.10(+11.58%)
Mar 28, 2023 0.8500 0.9139 0.8216 0.8962 162,527 +0.04(+4.21%)
Mar 27, 2023 0.8300 0.8600 0.8201 0.8600 104,290 +0.02(+2.38%)
Mar 24, 2023 0.8300 0.8400 0.7950 0.8400 151,401 +0.02(+2.44%)
Mar 23, 2023 0.8400 0.8400 0.7901 0.8200 167,814 +0.00(+0.00%)
Mar 22, 2023 0.8200 0.8300 0.7820 0.8200 176,466 +0.01(+1.22%)
Mar 21, 2023 0.8098 0.8200 0.7805 0.8101 157,772 +0.02(+2.29%)
Mar 20, 2023 0.8000 0.8100 0.7700 0.7920 163,486 +0.01(+1.81%)
Mar 17, 2023 0.7600 0.7970 0.7478 0.7779 189,464 +0.02(+2.63%)
Mar 16, 2023 0.7661 0.7700 0.7303 0.7580 152,364 +0.03(+4.55%)
Mar 15, 2023 0.7656 0.7701 0.7200 0.7250 338,684 -0.03(-3.97%)
Mar 14, 2023 0.8311 0.8349 0.7500 0.7550 414,349 -0.03(-3.92%)
Mar 13, 2023 0.7700 0.8240 0.7700 0.7858 167,237 -0.01(-1.00%)
Mar 10, 2023 0.7851 0.8100 0.7650 0.7937 320,296 -0.02(-2.01%)
Mar 09, 2023 0.8600 0.9150 0.7800 0.8100 1,466,828 -0.04(-4.71%)
Mar 08, 2023 0.7700 0.8698 0.7650 0.8500 487,445 +0.00(+0.00%)
Mar 07, 2023 0.8000 0.8799 0.8000 0.8500 411,529 +0.04(+5.55%)
Mar 06, 2023 0.7800 0.8330 0.7800 0.8053 323,007 +0.02(+2.00%)
Mar 03, 2023 0.7900 0.8100 0.7519 0.7895 380,133 +0.02(+2.59%)
Mar 02, 2023 0.7700 0.8000 0.7400 0.7696 314,409 -0.00(-0.06%)
Mar 01, 2023 0.8093 0.8100 0.7410 0.7701 281,981 -0.01(-1.58%)
Feb 28, 2023 0.7800 0.8000 0.7702 0.7825 141,801 -0.00(-0.61%)
Feb 27, 2023 0.8165 0.8165 0.7701 0.7873 155,881 -0.02(-2.80%)
Feb 24, 2023 0.8177 0.8250 0.7800 0.8100 229,759 -0.00(-0.54%)
Feb 23, 2023 0.8196 0.8272 0.7600 0.8144 531,886 +0.03(+4.33%)
Feb 22, 2023 0.8010 0.8199 0.7500 0.7806 209,116 -0.01(-1.79%)
Feb 21, 2023 0.8273 0.8358 0.7700 0.7948 199,648 -0.02(-2.35%)
Feb 17, 2023 0.8100 0.8175 0.7802 0.8139 128,111 -0.00(-0.50%)
Feb 16, 2023 0.8000 0.8350 0.7421 0.8180 475,609 +0.08(+10.54%)
Feb 15, 2023 0.8108 0.8466 0.7390 0.7400 527,231 -0.08(-9.27%)
Feb 14, 2023 0.8589 0.8620 0.7938 0.8156 765,575 -0.02(-2.90%)
Feb 13, 2023 0.8600 0.8900 0.8200 0.8400 272,139 -0.03(-3.45%)
Feb 10, 2023 0.8500 0.8925 0.8500 0.8700 167,451 +0.01(+0.66%)
Feb 09, 2023 0.8800 0.9000 0.8500 0.8643 162,691 -0.03(-2.89%)
Feb 08, 2023 0.8940 0.9000 0.8610 0.8900 128,037 -0.00(-0.45%)
Feb 07, 2023 0.9000 0.9000 0.8639 0.8940 169,418 -0.01(-0.67%)
Feb 06, 2023 0.8700 0.9098 0.8400 0.9000 308,647 +0.04(+4.65%)
Feb 03, 2023 0.8989 0.8989 0.8500 0.8600 224,651 -0.02(-2.16%)
Feb 02, 2023 0.8990 0.9049 0.8600 0.8790 679,456 -0.00(-0.10%)
Feb 01, 2023 0.8800 0.9000 0.8766 0.8799 128,206 -0.01(-1.13%)
Jan 31, 2023 0.8755 0.9000 0.8700 0.8900 256,889 +0.01(+1.66%)
Jan 30, 2023 0.9000 0.9099 0.8700 0.8755 158,034 -0.01(-1.25%)
Jan 27, 2023 0.8900 0.9183 0.8800 0.8866 189,374 -0.00(-0.38%)
Jan 26, 2023 0.9199 0.9300 0.8700 0.8900 167,313 -0.01(-0.99%)
Jan 25, 2023 0.9200 0.9200 0.8876 0.8989 189,579 +0.01(+0.64%)
Jan 24, 2023 0.9450 0.9599 0.8900 0.8932 221,897 -0.05(-5.48%)
Jan 23, 2023 0.9489 0.9500 0.9250 0.9450 116,733 +0.02(+2.29%)
Jan 20, 2023 0.9500 0.9700 0.9220 0.9238 223,372 -0.01(-0.78%)
Jan 19, 2023 0.9500 0.9989 0.9135 0.9311 149,188 -0.02(-1.96%)
Jan 18, 2023 1.000 1.010 0.9400 0.9497 231,524 -0.05(-5.03%)
Jan 17, 2023 0.9900 1.010 0.9900 1.000 225,417 +0.01(+1.00%)
Jan 13, 2023 1.010 1.010 0.9400 0.9901 176,310 +0.00(+0.01%)
Jan 12, 2023 1.000 1.020 0.9709 0.9900 244,765 +0.01(+0.78%)
Jan 11, 2023 0.9900 1.030 0.9650 0.9823 281,922 -0.01(-0.78%)
Jan 10, 2023 0.9200 1.031 0.9203 0.9900 471,628 +0.06(+6.45%)
Jan 09, 2023 0.9000 0.9500 0.9000 0.9300 231,768 +0.04(+4.30%)
Jan 06, 2023 0.8700 0.9224 0.8511 0.8917 278,246 +0.01(+1.33%)
Jan 05, 2023 0.8900 0.8960 0.8700 0.8800 76,451 -0.01(-1.12%)
Jan 04, 2023 0.8900 0.9100 0.8530 0.8900 151,107 -0.01(-1.10%)
Jan 03, 2023 0.8900 0.9200 0.8150 0.8999 466,347 -0.00(-0.24%)
Dec 30, 2022 0.8500 0.9021 0.8000 0.9021 262,571 +0.07(+8.69%)
Dec 29, 2022 0.8068 0.8601 0.7801 0.8300 434,468 +0.06(+7.42%)
Dec 28, 2022 0.8300 0.8828 0.7606 0.7727 646,106 -0.09(-10.60%)
Dec 27, 2022 0.8936 0.9199 0.8501 0.8643 369,737 -0.07(-7.06%)
Dec 23, 2022 0.9300 0.9300 0.8701 0.9300 280,652 +0.02(+1.85%)
Dec 22, 2022 0.9100 0.9612 0.9050 0.9131 683,247 -0.00(-0.16%)
Dec 21, 2022 0.9080 0.9400 0.9000 0.9146 190,698 +0.01(+1.40%)
Dec 20, 2022 0.8925 0.9400 0.8700 0.9020 230,679 +0.01(+1.21%)
Dec 19, 2022 0.9200 0.9297 0.8900 0.8912 225,872 -0.01(-1.52%)
Dec 16, 2022 0.9000 0.9450 0.9000 0.9050 270,308 +0.00(+0.54%)
Dec 15, 2022 0.9000 0.9195 0.8900 0.9001 329,631 -0.02(-2.17%)
Dec 14, 2022 0.9274 0.9498 0.9150 0.9201 168,051 -0.01(-1.06%)
Dec 13, 2022 0.9400 0.9600 0.8906 0.9300 373,067 -0.01(-0.77%)
Dec 12, 2022 0.9300 0.9500 0.9100 0.9372 79,949 +0.00(+0.10%)
Dec 09, 2022 0.9100 0.9429 0.9100 0.9363 83,150 +0.03(+2.89%)
Dec 08, 2022 0.9294 0.9294 0.8900 0.9100 194,266 +0.02(+2.25%)
Dec 07, 2022 0.9100 0.9100 0.8800 0.8900 152,480 -0.01(-1.13%)
Dec 06, 2022 0.9211 0.9329 0.9000 0.9002 134,477 -0.01(-1.09%)
Dec 05, 2022 0.9622 0.9700 0.9001 0.9101 333,304 -0.04(-4.33%)
Dec 02, 2022 0.9300 0.9630 0.9150 0.9513 153,667 +0.02(+1.77%)
Dec 01, 2022 0.9200 0.9500 0.9200 0.9348 177,386 +0.01(+0.73%)
Nov 30, 2022 0.9086 0.9400 0.8900 0.9280 204,637 +0.05(+5.43%)
Nov 29, 2022 0.9119 0.9476 0.8800 0.8802 287,778 -0.01(-1.42%)
Nov 28, 2022 0.9070 0.9289 0.8800 0.8929 152,234 -0.03(-2.91%)
Nov 25, 2022 0.9300 0.9495 0.9100 0.9197 99,214 -0.01(-1.00%)
Nov 23, 2022 0.9400 0.9400 0.9000 0.9290 339,944 +0.02(+2.72%)
Nov 22, 2022 0.9495 0.9700 0.9000 0.9044 182,710 -0.01(-0.63%)
Nov 21, 2022 1.000 1.000 0.9100 0.9101 222,981 -0.08(-7.81%)
Nov 18, 2022 0.9900 1.040 0.9600 0.9872 212,570 +0.02(+1.60%)
Nov 17, 2022 1.000 1.030 0.9500 0.9717 247,450 -0.06(-5.66%)
Nov 16, 2022 1.070 1.070 0.9969 1.030 183,015 -0.02(-1.90%)
Nov 15, 2022 1.070 1.100 1.025 1.050 295,032 +0.02(+1.94%)
Nov 14, 2022 1.050 1.130 1.010 1.030 422,551 -0.02(-1.90%)
Nov 11, 2022 1.010 1.080 0.9800 1.050 401,053 +0.04(+3.96%)
Nov 10, 2022 0.9200 1.030 0.9100 1.010 678,161 +0.11(+11.69%)
Nov 09, 2022 0.9100 0.9200 0.8910 0.9043 351,967 -0.01(-0.63%)
Nov 08, 2022 0.9100 0.9277 0.8921 0.9100 220,619 -0.00(-0.39%)
Nov 07, 2022 0.9000 0.9199 0.8801 0.9136 206,937 +0.04(+4.41%)
Nov 04, 2022 0.8500 0.8978 0.8500 0.8750 350,029 +0.01(+1.48%)
Nov 03, 2022 0.8211 0.8800 0.8211 0.8622 108,487 +0.02(+2.64%)
Nov 02, 2022 0.9000 0.9000 0.8200 0.8400 336,043 -0.02(-1.81%)
Nov 01, 2022 0.9100 0.9089 0.8200 0.8555 565,477 -0.01(-1.67%)
Oct 31, 2022 0.8550 0.9000 0.8500 0.8700 252,233 +0.01(+1.17%)
Oct 28, 2022 0.9100 0.9300 0.8521 0.8599 443,308 -0.03(-3.71%)
Oct 27, 2022 0.9400 0.9450 0.8800 0.8930 262,715 -0.01(-0.98%)
Oct 26, 2022 0.9200 0.9600 0.9010 0.9018 301,663 -0.01(-1.23%)
Oct 25, 2022 0.8700 0.9300 0.8716 0.9130 241,076 +0.02(+2.58%)
Oct 24, 2022 0.9269 0.9300 0.8501 0.8900 300,887 -0.01(-1.10%)
Oct 21, 2022 0.9200 0.9261 0.8700 0.8999 201,709 -0.00(-0.01%)
Oct 20, 2022 0.9000 0.9300 0.8510 0.9000 271,883 +0.02(+2.82%)
Oct 19, 2022 0.9500 0.9555 0.8600 0.8753 236,236 -0.06(-6.85%)
Oct 18, 2022 0.9300 0.9800 0.9200 0.9397 189,072 +0.02(+2.14%)
Oct 17, 2022 0.9400 0.9700 0.9010 0.9200 303,233 -0.02(-2.13%)
Oct 14, 2022 1.010 1.020 0.8801 0.9400 673,102 -0.06(-6.00%)
Oct 13, 2022 1.000 1.050 0.9500 1.000 436,913 -0.01(-0.99%)
Oct 12, 2022 1.100 1.100 0.9550 1.010 504,436 -0.07(-6.48%)
Oct 11, 2022 1.040 1.130 1.020 1.080 632,284 +0.06(+5.88%)
Oct 10, 2022 1.060 1.090 1.000 1.020 481,787 -0.03(-3.32%)
Oct 07, 2022 1.110 1.150 1.050 1.055 615,256 -0.06(-4.95%)
Oct 06, 2022 1.120 1.160 1.090 1.110 395,256 -0.04(-3.48%)
Oct 05, 2022 1.110 1.170 1.070 1.150 315,564 +0.01(+0.88%)
Oct 04, 2022 1.200 1.230 1.135 1.140 667,033 -0.04(-3.39%)
Oct 03, 2022 1.170 1.210 1.130 1.180 410,872 +0.01(+0.85%)
Sep 30, 2022 1.100 1.240 1.070 1.170 916,535 +0.05(+4.46%)
Sep 29, 2022 1.120 1.137 1.054 1.120 399,205 -0.04(-3.45%)
Sep 28, 2022 1.060 1.180 1.040 1.160 1,180,835 +0.02(+1.75%)
Sep 27, 2022 1.250 1.270 1.120 1.140 13,957,444 +0.02(+1.79%)
Sep 26, 2022 1.080 1.170 1.070 1.120 192,292 +0.03(+2.75%)
Sep 23, 2022 1.050 1.100 1.040 1.090 255,099 +0.02(+1.87%)
Sep 22, 2022 1.090 1.093 1.050 1.070 278,793 -0.03(-2.73%)
Sep 21, 2022 1.120 1.200 1.080 1.100 288,407 -0.02(-1.79%)
Sep 20, 2022 1.200 1.200 1.090 1.120 548,962 -0.03(-2.61%)
Sep 19, 2022 1.200 1.214 1.130 1.150 468,997 -0.08(-6.50%)
Sep 16, 2022 1.320 1.320 1.203 1.230 478,405 -0.06(-4.65%)
Sep 15, 2022 1.320 1.360 1.280 1.290 275,529 -0.03(-2.27%)
Sep 14, 2022 1.400 1.449 1.310 1.320 304,563 -0.06(-4.35%)
Sep 13, 2022 1.410 1.440 1.360 1.380 434,618 -0.06(-4.17%)
Sep 12, 2022 1.470 1.500 1.386 1.440 421,398 -0.02(-1.37%)
Sep 09, 2022 1.490 1.494 1.400 1.460 414,029 -0.01(-0.68%)
Sep 08, 2022 1.390 1.480 1.380 1.470 419,558 +0.00(+0.00%)
Sep 07, 2022 1.340 1.500 1.300 1.470 1,145,523 +0.22(+17.60%)
Sep 06, 2022 1.300 1.300 1.230 1.250 453,757 -0.06(-4.58%)
Sep 02, 2022 1.320 1.380 1.270 1.310 446,661 +0.02(+1.55%)
Sep 01, 2022 1.360 1.390 1.245 1.290 599,951 -0.16(-10.73%)
Aug 31, 2022 1.420 1.470 1.150 1.445 2,534,078 -0.07(-4.93%)
Aug 30, 2022 1.410 1.600 1.380 1.520 998,171 +0.16(+11.76%)
Aug 29, 2022 1.400 1.470 1.351 1.360 318,627 -0.08(-5.56%)
Aug 26, 2022 1.570 1.570 1.400 1.440 337,468 -0.11(-7.10%)
Aug 25, 2022 1.560 1.660 1.470 1.550 310,424 -0.01(-0.64%)
Aug 24, 2022 1.360 1.580 1.360 1.560 295,634 +0.21(+15.56%)
Aug 23, 2022 1.400 1.430 1.340 1.350 326,875 -0.03(-2.17%)
Aug 22, 2022 1.430 1.490 1.310 1.380 442,733 -0.05(-3.50%)
Aug 19, 2022 1.470 1.530 1.420 1.430 324,828 -0.10(-6.54%)
Aug 18, 2022 1.440 1.570 1.380 1.530 385,144 +0.12(+8.51%)
Aug 17, 2022 1.500 1.560 1.360 1.410 463,464 -0.09(-6.00%)
Aug 16, 2022 1.610 1.630 1.360 1.500 950,420 -0.10(-6.25%)
Aug 15, 2022 1.750 1.768 1.570 1.600 1,505,967 -0.13(-7.51%)
Aug 12, 2022 1.390 1.780 1.390 1.730 2,334,551 +0.34(+24.46%)
Aug 11, 2022 1.170 1.470 1.150 1.390 1,407,448 +0.22(+18.80%)
Aug 10, 2022 1.090 1.240 1.050 1.170 1,213,662 +0.13(+12.50%)
Aug 09, 2022 0.9700 1.360 0.9506 1.040 8,001,390 +0.07(+7.23%)
Aug 08, 2022 0.8800 0.9700 0.8800 0.9699 418,002 +0.09(+10.22%)
Aug 05, 2022 0.8497 0.8800 0.8352 0.8800 158,076 +0.03(+3.51%)
Aug 04, 2022 0.8380 0.8796 0.8202 0.8502 287,226 +0.01(+1.46%)
Aug 03, 2022 0.9200 0.9214 0.8076 0.8380 706,317 -0.04(-4.74%)
Aug 02, 2022 0.8700 0.8910 0.8600 0.8797 338,952 +0.02(+2.64%)
Aug 01, 2022 0.8400 0.8885 0.8100 0.8571 318,878 +0.04(+4.27%)
Jul 29, 2022 0.8200 0.8659 0.8100 0.8220 251,848 -0.01(-0.84%)
Jul 28, 2022 0.8415 0.8600 0.8000 0.8290 333,720 -0.02(-2.24%)
Jul 27, 2022 0.8400 0.8600 0.8001 0.8480 293,071 +0.04(+5.34%)
Jul 26, 2022 0.8600 0.8870 0.8000 0.8050 300,969 -0.06(-6.72%)
Jul 25, 2022 0.9100 0.9200 0.8501 0.8630 224,630 -0.05(-5.22%)
Jul 22, 2022 1.030 1.030 0.8700 0.9105 493,110 -0.09(-8.95%)
Jul 21, 2022 0.9800 1.030 0.9500 1.000 400,809 +0.03(+3.46%)
Jul 20, 2022 0.9200 0.9800 0.9154 0.9666 469,792 +0.06(+6.22%)
Jul 19, 2022 0.8600 0.9200 0.8320 0.9100 326,441 +0.08(+9.51%)
Jul 18, 2022 0.8600 0.9000 0.8250 0.8310 344,588 -0.04(-4.43%)
Jul 15, 2022 0.8300 0.8870 0.8000 0.8695 354,188 +0.05(+6.73%)
Jul 14, 2022 0.8400 0.8498 0.7900 0.8147 322,202 -0.02(-2.78%)
Jul 13, 2022 0.7900 0.8755 0.7800 0.8380 552,051 +0.04(+5.28%)
Jul 12, 2022 0.8500 0.8505 0.7800 0.7960 530,245 -0.02(-2.93%)
Jul 11, 2022 0.7600 0.9100 0.7370 0.8200 1,250,290 +0.06(+8.29%)
Jul 08, 2022 0.7700 0.7730 0.7202 0.7572 304,291 -0.00(-0.17%)
Jul 07, 2022 0.7280 0.7600 0.7280 0.7585 353,404 +0.03(+4.19%)
Jul 06, 2022 0.7200 0.7395 0.6948 0.7280 302,132 +0.01(+1.11%)
Jul 05, 2022 0.6400 0.7260 0.6200 0.7200 456,728 +0.09(+14.29%)
Jul 01, 2022 0.6398 0.6540 0.6180 0.6300 442,307 -0.01(-1.53%)
Jun 30, 2022 0.6800 0.6800 0.6260 0.6398 891,744 -0.05(-6.97%)
Jun 29, 2022 0.7300 0.7300 0.6701 0.6877 756,158 -0.04(-6.01%)
Jun 28, 2022 0.7550 0.7599 0.7200 0.7317 471,090 -0.02(-2.36%)
Jun 27, 2022 0.7850 0.7900 0.7224 0.7494 548,510 +0.01(+1.27%)
Jun 24, 2022 0.7700 0.7900 0.7000 0.7400 2,409,507 -0.02(-2.67%)
Jun 23, 2022 0.7030 0.7730 0.7000 0.7603 887,877 +0.05(+6.60%)
Jun 22, 2022 0.6800 0.7410 0.6800 0.7132 907,169 -0.00(-0.38%)
Jun 21, 2022 0.7100 0.7570 0.6500 0.7159 1,316,471 +0.01(+1.39%)
Jun 17, 2022 0.7499 0.7600 0.7000 0.7061 2,418,429 -0.02(-2.85%)
Jun 16, 2022 0.8600 0.9000 0.7120 0.7268 6,838,384 -0.16(-17.80%)
Jun 15, 2022 0.8500 0.8938 0.8350 0.8842 5,465,873 +0.05(+5.89%)
Jun 14, 2022 0.8100 0.8900 0.8029 0.8350 411,522 +0.02(+1.85%)
Jun 13, 2022 0.9000 0.9000 0.8010 0.8198 667,755 -0.04(-5.02%)
Jun 10, 2022 0.9100 0.9400 0.8500 0.8631 445,579 -0.05(-5.32%)
Jun 09, 2022 0.9100 0.9535 0.9050 0.9116 392,685 +0.01(+1.08%)
Jun 08, 2022 0.9300 0.9300 0.8750 0.9019 320,385 +0.02(+2.47%)
Jun 07, 2022 0.9100 0.9171 0.8700 0.8802 531,005 -0.01(-0.73%)
Jun 06, 2022 0.9100 1.000 0.8600 0.8867 718,620 -0.07(-7.64%)
Jun 03, 2022 0.9507 0.9800 0.9289 0.9600 355,243 +0.01(+1.05%)
Jun 02, 2022 0.9900 1.000 0.9451 0.9500 359,969 -0.03(-2.77%)
Jun 01, 2022 1.000 1.030 0.9600 0.9771 445,713 -0.02(-1.70%)
May 31, 2022 1.030 1.070 0.9900 0.9940 348,042 -0.04(-3.50%)
May 27, 2022 1.000 1.040 0.9720 1.030 482,176 +0.05(+5.10%)
May 26, 2022 1.040 1.040 0.9600 0.9800 801,593 -0.01(-1.01%)
May 25, 2022 1.010 1.060 0.9576 0.9900 277,016 -0.01(-1.00%)
May 24, 2022 1.050 1.060 1.000 1.000 483,714 -0.04(-3.85%)
May 23, 2022 1.080 1.110 1.040 1.040 494,412 -0.01(-0.95%)
May 20, 2022 1.130 1.165 1.040 1.050 507,313 -0.07(-6.25%)
May 19, 2022 1.160 1.220 1.120 1.120 170,207 -0.05(-4.27%)
May 18, 2022 1.200 1.223 1.140 1.170 251,625 -0.04(-3.31%)
May 17, 2022 1.290 1.340 1.190 1.210 270,030 -0.04(-3.20%)
May 16, 2022 1.230 1.320 1.220 1.250 190,633 +0.02(+1.63%)
May 13, 2022 1.070 1.250 1.070 1.230 570,177 +0.16(+14.95%)
May 12, 2022 1.000 1.100 0.9700 1.070 712,287 +0.07(+7.00%)
May 11, 2022 1.150 1.150 1.000 1.000 409,619 -0.13(-11.50%)
May 10, 2022 1.110 1.150 1.010 1.130 660,841 +0.10(+9.71%)
May 09, 2022 1.180 1.180 1.020 1.030 623,436 -0.18(-14.88%)
May 06, 2022 1.250 1.268 1.170 1.210 313,070 -0.06(-4.72%)
May 05, 2022 1.390 1.400 1.265 1.270 311,195 -0.15(-10.56%)
May 04, 2022 1.390 1.450 1.253 1.420 494,618 +0.05(+3.65%)
May 03, 2022 1.410 1.466 1.360 1.370 310,881 -0.04(-2.84%)
May 02, 2022 1.400 1.470 1.380 1.410 290,003 +0.01(+0.71%)
Apr 29, 2022 1.400 1.480 1.380 1.400 456,103 +0.01(+0.72%)
Apr 28, 2022 1.610 1.630 1.320 1.390 984,030 -0.18(-11.46%)
Apr 27, 2022 1.730 1.732 1.540 1.570 587,693 -0.12(-7.10%)
Apr 26, 2022 1.920 1.935 1.695 1.690 501,439 -0.22(-11.52%)
Apr 25, 2022 1.990 2.034 1.890 1.910 519,264 -0.09(-4.50%)
Apr 22, 2022 2.020 2.080 1.950 2.000 222,276 -0.05(-2.44%)
Apr 21, 2022 2.150 2.170 2.010 2.050 139,945 -0.08(-3.76%)
Apr 20, 2022 2.120 2.170 2.010 2.130 96,816 +0.04(+1.91%)
Apr 19, 2022 1.920 2.120 1.920 2.090 268,706 +0.18(+9.42%)
Apr 18, 2022 2.060 2.140 1.910 1.910 512,801 -0.18(-8.61%)
Apr 14, 2022 2.240 2.240 2.060 2.090 365,256 -0.13(-5.86%)
Apr 13, 2022 2.160 2.390 2.070 2.220 551,679 +0.06(+2.78%)
Apr 12, 2022 2.120 2.260 2.040 2.160 905,416 +0.00(+0.00%)
Apr 11, 2022 2.290 2.290 2.128 2.160 210,215 -0.13(-5.68%)
Apr 08, 2022 2.380 2.430 2.270 2.290 404,773 -0.12(-4.98%)
Apr 07, 2022 2.490 2.514 2.390 2.410 151,860 -0.07(-2.82%)
Apr 06, 2022 2.500 2.505 2.400 2.480 190,106 -0.02(-0.80%)
Apr 05, 2022 2.450 2.640 2.440 2.500 248,726 +0.03(+1.21%)
Apr 04, 2022 2.570 2.660 2.435 2.470 539,748 -0.10(-3.89%)
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.