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

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2021 9.641 9.688 9.491 9.519 766,960 -0.28(-2.87%)
Apr 29, 2021 9.744 9.955 9.632 9.800 609,399 +0.07(+0.77%)
Apr 28, 2021 9.566 9.812 9.519 9.725 761,902 +0.15(+1.56%)
Apr 27, 2021 9.426 9.576 9.295 9.576 529,776 +0.16(+1.69%)
Apr 26, 2021 9.473 9.613 9.360 9.416 356,393 +0.08(+0.90%)
Apr 23, 2021 9.080 9.416 9.023 9.332 521,562 +0.24(+2.68%)
Apr 22, 2021 9.267 9.370 9.089 9.089 663,253 -0.14(-1.52%)
Apr 21, 2021 8.939 9.342 8.864 9.229 873,028 +0.24(+2.71%)
Apr 20, 2021 9.061 9.117 8.864 8.986 741,585 -0.18(-1.94%)
Apr 19, 2021 9.229 9.229 9.098 9.164 634,199 -0.14(-1.51%)
Apr 16, 2021 9.463 9.463 9.285 9.304 552,651 -0.03(-0.30%)
Apr 15, 2021 9.491 9.491 9.211 9.332 676,225 -0.10(-1.09%)
Apr 14, 2021 9.435 9.847 9.407 9.435 996,109 +0.06(+0.60%)
Apr 13, 2021 9.351 9.487 9.154 9.379 1,687,704 -0.06(-0.60%)
Apr 12, 2021 9.304 9.445 9.285 9.435 456,653 +0.09(+1.00%)
Apr 09, 2021 9.632 9.641 9.206 9.342 921,014 -0.20(-2.06%)
Apr 08, 2021 9.641 9.650 9.398 9.538 539,178 -0.14(-1.45%)
Apr 07, 2021 9.828 9.903 9.519 9.679 471,100 -0.11(-1.15%)
Apr 06, 2021 9.688 9.847 9.632 9.791 789,693 +0.07(+0.67%)
Apr 05, 2021 9.978 9.997 9.599 9.725 535,827 -0.10(-1.05%)
Apr 01, 2021 9.604 9.852 9.557 9.828 659,912 +0.32(+3.35%)
Mar 31, 2021 9.735 9.763 9.473 9.510 1,097,579 -0.22(-2.21%)
Mar 30, 2021 9.660 9.913 9.655 9.725 593,082 +0.08(+0.87%)
Mar 29, 2021 9.819 10.04 9.599 9.641 878,519 -0.23(-2.37%)
Mar 26, 2021 9.894 9.959 9.650 9.875 942,381 +0.11(+1.15%)
Mar 25, 2021 9.267 9.800 9.094 9.763 959,028 +0.38(+4.09%)
Mar 24, 2021 9.538 9.903 9.379 9.379 1,142,515 -0.01(-0.10%)
Mar 23, 2021 9.660 9.791 9.314 9.388 808,982 -0.38(-3.93%)
Mar 22, 2021 10.01 10.07 9.613 9.772 928,473 -0.30(-2.97%)
Mar 19, 2021 10.27 10.29 9.763 10.07 1,957,303 -0.22(-2.09%)
Mar 18, 2021 10.53 10.60 10.25 10.29 799,042 -0.24(-2.31%)
Mar 17, 2021 10.23 10.55 10.21 10.53 1,026,951 +0.37(+3.69%)
Mar 16, 2021 10.32 10.32 10.07 10.16 962,918 -0.23(-2.25%)
Mar 15, 2021 10.09 10.51 9.950 10.39 1,257,603 +0.32(+3.16%)
Mar 12, 2021 10.07 10.12 9.889 10.07 1,114,491 +0.05(+0.47%)
Mar 11, 2021 10.04 10.15 9.824 10.02 629,943 +0.02(+0.19%)
Mar 10, 2021 9.744 10.07 9.688 10.01 645,618 +0.30(+3.09%)
Mar 09, 2021 9.922 9.922 9.604 9.707 714,684 -0.09(-0.96%)
Mar 08, 2021 9.679 9.894 9.538 9.800 578,954 +0.25(+2.65%)
Mar 05, 2021 9.782 9.791 9.061 9.548 846,872 -0.07(-0.78%)
Mar 04, 2021 9.800 9.950 9.398 9.622 1,190,377 -0.23(-2.37%)
Mar 03, 2021 9.725 9.978 9.688 9.856 1,172,587 +0.33(+3.44%)
Mar 02, 2021 9.735 9.772 9.388 9.529 881,021 -0.27(-2.77%)
Mar 01, 2021 10.04 10.04 9.669 9.800 1,337,278 +0.11(+1.16%)
Feb 26, 2021 9.510 10.02 9.388 9.688 1,996,938 +0.26(+2.78%)
Feb 25, 2021 9.828 10.01 9.360 9.426 1,192,489 -0.42(-4.28%)
Feb 24, 2021 9.538 10.16 9.379 9.847 1,310,316 +0.31(+3.24%)
Feb 23, 2021 9.360 9.557 8.911 9.538 2,693,425 +0.11(+1.19%)
Feb 22, 2021 9.295 9.791 9.295 9.426 1,656,963 +0.07(+0.80%)
Feb 19, 2021 9.285 9.557 9.173 9.351 1,059,364 +0.12(+1.32%)
Feb 18, 2021 9.370 9.454 9.220 9.229 951,503 -0.18(-1.89%)
Feb 17, 2021 9.342 9.515 9.104 9.407 690,167 -0.05(-0.50%)
Feb 16, 2021 9.173 9.473 9.080 9.454 2,434,068 +0.38(+4.23%)
Feb 12, 2021 9.051 9.405 9.033 9.070 1,340,765 -0.05(-0.51%)
Feb 11, 2021 8.883 9.132 8.799 9.117 1,587,804 +0.28(+3.18%)
Feb 10, 2021 8.686 9.023 8.640 8.836 3,357,874 +0.25(+2.94%)
Feb 09, 2021 8.630 8.686 8.368 8.583 2,877,321 -0.10(-1.19%)
Feb 08, 2021 8.312 8.864 8.246 8.686 3,741,458 +0.44(+5.33%)
Feb 05, 2021 8.480 8.565 8.153 8.246 1,076,458 -0.13(-1.56%)
Feb 04, 2021 8.200 8.490 8.181 8.377 1,458,108 +0.18(+2.17%)
Feb 03, 2021 8.115 8.275 7.938 8.200 652,231 +0.02(+0.23%)
Feb 02, 2021 8.069 8.255 7.966 8.181 563,277 +0.16(+1.98%)
Feb 01, 2021 7.675 8.031 7.582 8.022 2,295,262 +0.44(+5.80%)
Jan 29, 2021 7.947 7.947 7.544 7.582 2,762,724 -0.44(-5.48%)
Jan 28, 2021 7.750 8.275 7.675 8.022 1,738,265 +0.37(+4.77%)
Jan 27, 2021 7.835 7.966 7.544 7.657 1,470,186 -0.28(-3.54%)
Jan 26, 2021 8.228 8.228 7.909 7.938 1,019,435 -0.17(-2.08%)
Jan 25, 2021 8.153 8.228 7.872 8.106 1,684,780 -0.09(-1.14%)
Jan 22, 2021 8.050 8.237 7.881 8.200 792,386 +0.06(+0.69%)
Jan 21, 2021 8.312 8.312 8.125 8.143 839,796 -0.20(-2.36%)
Jan 20, 2021 8.256 8.349 8.139 8.340 976,935 +0.05(+0.56%)
Jan 19, 2021 8.359 8.368 8.087 8.293 1,315,031 +0.01(+0.11%)
Jan 15, 2021 8.134 8.349 8.059 8.284 1,598,127 +0.07(+0.91%)
Jan 14, 2021 8.321 8.415 8.106 8.209 1,955,479 +0.03(+0.34%)
Jan 13, 2021 8.125 8.237 8.031 8.181 952,076 +0.06(+0.69%)
Jan 12, 2021 8.134 8.228 7.956 8.125 1,435,694 +0.03(+0.35%)
Jan 11, 2021 7.966 8.162 7.938 8.097 4,674,466 +0.04(+0.46%)
Jan 08, 2021 8.181 8.194 8.050 8.059 6,269,011 -0.10(-1.26%)
Jan 07, 2021 8.228 8.377 7.928 8.162 4,293,071 -0.74(-8.31%)
Jan 06, 2021 8.424 9.108 8.424 8.902 1,433,235 +0.62(+7.46%)
Jan 05, 2021 8.059 8.359 8.059 8.284 672,782 +0.23(+2.91%)
Jan 04, 2021 8.509 8.640 8.022 8.050 608,053 -0.38(-4.55%)
Dec 31, 2020 8.434 8.434 8.434 451,150 +0.10(+1.24%)
Dec 30, 2020 8.275 8.565 8.256 8.331 451,150 +0.07(+0.91%)
Dec 29, 2020 8.630 8.724 8.246 8.256 685,303 -0.35(-4.03%)
Dec 28, 2020 8.611 8.846 8.518 8.602 491,951 +0.04(+0.44%)
Dec 24, 2020 8.321 8.611 8.312 8.565 450,625 +0.21(+2.46%)
Dec 23, 2020 8.321 8.509 8.190 8.359 496,611 +0.14(+1.71%)
Dec 22, 2020 8.555 8.555 8.162 8.218 406,675 -0.26(-3.09%)
Dec 21, 2020 8.340 8.546 8.143 8.480 1,028,627 -0.06(-0.66%)
Dec 18, 2020 9.023 9.033 8.509 8.537 2,023,006 -0.46(-5.10%)
Dec 17, 2020 9.295 9.314 8.817 8.995 598,572 -0.21(-2.24%)
Dec 16, 2020 9.192 9.360 9.098 9.201 746,470 +0.01(+0.10%)
Dec 15, 2020 8.799 9.220 8.733 9.192 509,148 +0.49(+5.59%)
Dec 14, 2020 8.827 9.005 8.658 8.705 1,009,544 +0.07(+0.76%)
Dec 11, 2020 8.761 9.080 8.621 8.640 1,021,331 -0.25(-2.84%)
Dec 10, 2020 8.817 9.037 8.733 8.892 875,307 -0.06(-0.63%)
Dec 09, 2020 9.033 9.070 8.640 8.948 1,041,614 +0.03(+0.31%)
Dec 08, 2020 8.471 8.939 8.471 8.920 1,037,083 +0.32(+3.70%)
Dec 07, 2020 8.874 8.892 8.509 8.602 993,431 -0.40(-4.47%)
Dec 04, 2020 8.724 9.023 8.647 9.005 915,245 +0.43(+5.02%)
Dec 03, 2020 8.733 8.827 8.527 8.574 1,136,417 -0.07(-0.76%)
Dec 02, 2020 8.321 8.743 8.218 8.640 755,438 +0.24(+2.90%)
Dec 01, 2020 8.368 8.565 8.190 8.396 787,884 +0.26(+3.22%)
Nov 30, 2020 8.415 8.565 8.134 8.134 1,076,577 -0.38(-4.51%)
Nov 27, 2020 8.574 8.686 8.425 8.518 351,483 -0.07(-0.87%)
Nov 25, 2020 8.621 8.621 8.312 8.593 1,024,536 -0.15(-1.71%)
Nov 24, 2020 8.424 8.939 8.256 8.743 1,390,177 +0.55(+6.74%)
Nov 23, 2020 7.919 8.275 7.844 8.190 981,351 +0.47(+6.06%)
Nov 20, 2020 7.619 7.722 7.479 7.722 773,690 +0.06(+0.73%)
Nov 19, 2020 7.535 7.741 7.395 7.666 604,471 +0.08(+1.11%)
Nov 18, 2020 7.769 7.975 7.582 7.582 1,735,493 -0.10(-1.34%)
Nov 17, 2020 7.198 7.788 7.104 7.685 1,470,171 +0.34(+4.59%)
Nov 16, 2020 7.535 7.694 7.338 7.348 1,429,624 +0.27(+3.84%)
Nov 13, 2020 6.440 7.114 6.374 7.076 1,346,213 +0.69(+10.85%)
Nov 12, 2020 6.515 6.618 6.318 6.384 1,060,909 -0.22(-3.26%)
Nov 11, 2020 7.460 7.460 6.496 6.599 1,570,673 -0.93(-12.31%)
Nov 10, 2020 7.217 7.741 7.076 7.526 1,985,649 +0.02(+0.25%)
Nov 09, 2020 6.318 7.760 6.187 7.507 3,053,014 +2.07(+38.04%)
Nov 06, 2020 5.588 5.663 5.438 5.438 1,142,695 -0.11(-2.02%)
Nov 05, 2020 5.279 5.560 5.242 5.551 825,497 +0.25(+4.77%)
Nov 04, 2020 5.504 5.504 5.158 5.298 605,072 -0.29(-5.19%)
Nov 03, 2020 5.261 5.607 5.261 5.588 1,105,485 +0.42(+8.15%)
Nov 02, 2020 5.017 5.167 4.924 5.167 631,835 +0.22(+4.55%)
Oct 30, 2020 5.083 5.129 4.900 4.942 620,918 -0.15(-2.94%)
Oct 29, 2020 4.877 5.148 4.736 5.092 1,116,560 +0.25(+5.22%)
Oct 28, 2020 4.802 4.877 4.661 4.839 1,039,945 -0.10(-2.08%)
Oct 27, 2020 5.298 5.373 4.942 4.942 1,006,337 -0.37(-6.88%)
Oct 26, 2020 5.392 5.410 5.101 5.307 813,190 -0.14(-2.58%)
Oct 23, 2020 5.448 5.569 5.363 5.448 679,783 +0.07(+1.22%)
Oct 22, 2020 5.111 5.392 5.111 5.382 673,572 +0.26(+5.12%)
Oct 21, 2020 5.008 5.129 4.933 5.120 541,734 +0.10(+2.05%)
Oct 20, 2020 4.933 5.186 4.905 5.017 889,173 +0.19(+3.88%)
Oct 19, 2020 4.914 4.952 4.792 4.830 675,785 +0.02(+0.39%)
Oct 16, 2020 4.830 4.877 4.708 4.811 529,682 -0.07(-1.53%)
Oct 15, 2020 4.680 4.942 4.629 4.886 654,149 +0.14(+2.96%)
Oct 14, 2020 4.736 4.858 4.727 4.746 426,158 -0.04(-0.78%)
Oct 13, 2020 5.111 5.120 4.783 4.783 704,236 -0.37(-7.09%)
Oct 12, 2020 5.120 5.209 5.017 5.148 544,388 +0.01(+0.18%)
Oct 09, 2020 5.167 5.195 5.036 5.139 926,249 +0.02(+0.37%)
Oct 08, 2020 5.120 5.158 5.017 5.120 663,305 +0.08(+1.67%)
Oct 07, 2020 4.961 5.083 4.933 5.036 1,580,612 +0.09(+1.89%)
Oct 06, 2020 5.045 5.111 4.924 4.942 938,352 -0.01(-0.19%)
Oct 05, 2020 5.045 5.111 4.877 4.952 1,117,811 -0.09(-1.86%)
Oct 02, 2020 4.867 5.111 4.774 5.045 844,521 +0.04(+0.75%)
Oct 01, 2020 4.849 5.017 4.844 5.008 583,087 +0.16(+3.28%)
Sep 30, 2020 4.942 5.129 4.755 4.849 802,223 -0.05(-0.96%)
Sep 29, 2020 4.924 4.989 4.822 4.895 989,696 -0.03(-0.57%)
Sep 28, 2020 4.718 5.017 4.718 4.924 727,244 +0.30(+6.48%)
Sep 25, 2020 4.437 4.647 4.418 4.624 660,340 +0.15(+3.35%)
Sep 24, 2020 4.549 4.680 4.465 4.474 755,629 -0.12(-2.65%)
Sep 23, 2020 4.830 4.998 4.568 4.596 794,876 -0.23(-4.84%)
Sep 22, 2020 4.914 5.027 4.821 4.830 990,791 -0.05(-0.96%)
Sep 21, 2020 5.289 5.289 4.867 4.877 1,043,650 -0.57(-10.48%)
Sep 18, 2020 5.579 5.579 5.354 5.448 1,868,524 -0.08(-1.52%)
Sep 17, 2020 5.579 5.616 5.476 5.532 648,145 -0.16(-2.80%)
Sep 16, 2020 5.672 5.738 5.466 5.691 664,616 +0.07(+1.33%)
Sep 15, 2020 5.457 5.738 5.457 5.616 683,731 +0.20(+3.63%)
Sep 14, 2020 5.214 5.457 5.186 5.420 865,877 +0.26(+5.08%)
Sep 11, 2020 5.317 5.335 5.092 5.158 570,706 -0.16(-2.99%)
Sep 10, 2020 5.373 5.476 5.298 5.317 742,922 -0.04(-0.70%)
Sep 09, 2020 5.476 5.476 5.312 5.354 886,953 -0.07(-1.21%)
Sep 08, 2020 5.635 5.635 5.363 5.420 877,112 -0.24(-4.30%)
Sep 04, 2020 5.541 5.691 5.429 5.663 1,176,561 +0.17(+3.07%)
Sep 03, 2020 5.523 5.785 5.466 5.495 1,227,383 +0.01(+0.17%)
Sep 02, 2020 5.504 5.560 5.359 5.485 1,585,900 -0.02(-0.34%)
Sep 01, 2020 5.448 5.588 5.401 5.504 1,077,224 -0.01(-0.17%)
Aug 31, 2020 5.841 5.850 5.466 5.513 672,802 -0.34(-5.76%)
Aug 28, 2020 5.757 5.860 5.644 5.850 428,831 +0.15(+2.63%)
Aug 27, 2020 5.523 5.757 5.523 5.700 758,534 +0.20(+3.57%)
Aug 26, 2020 5.635 5.714 5.452 5.504 633,735 -0.16(-2.81%)
Aug 25, 2020 5.588 5.700 5.532 5.663 497,923 +0.07(+1.34%)
Aug 24, 2020 5.298 5.607 5.214 5.588 639,101 +0.29(+5.48%)
Aug 21, 2020 5.438 5.490 5.242 5.298 537,908 -0.17(-3.08%)
Aug 20, 2020 5.289 5.495 5.265 5.466 583,001 +0.11(+2.10%)
Aug 19, 2020 5.448 5.523 5.289 5.354 621,322 -0.07(-1.38%)
Aug 18, 2020 5.616 5.616 5.363 5.429 976,208 -0.24(-4.29%)
Aug 17, 2020 5.785 5.785 5.635 5.672 497,037 -0.11(-1.94%)
Aug 14, 2020 5.710 5.934 5.672 5.785 633,738 +0.00(+0.00%)
Aug 13, 2020 5.934 5.981 5.672 5.785 777,786 -0.23(-3.89%)
Aug 12, 2020 5.991 6.112 5.934 6.019 766,301 +0.09(+1.58%)
Aug 11, 2020 6.065 6.225 5.878 5.925 1,024,676 +0.03(+0.48%)
Aug 10, 2020 5.710 6.019 5.710 5.897 1,026,780 +0.22(+3.96%)
Aug 07, 2020 5.261 5.691 5.129 5.672 1,057,655 +0.32(+5.94%)
Aug 06, 2020 5.176 5.485 5.008 5.354 2,107,851 -0.05(-0.87%)
Aug 05, 2020 5.195 5.420 5.017 5.401 1,119,682 +0.34(+6.65%)
Aug 04, 2020 4.708 5.064 4.708 5.064 928,830 +0.33(+6.92%)
Aug 03, 2020 4.830 4.830 4.699 4.736 915,462 -0.11(-2.32%)
Jul 31, 2020 4.942 4.998 4.783 4.849 1,016,203 -0.16(-3.18%)
Jul 30, 2020 5.083 5.101 4.909 5.008 495,161 -0.14(-2.73%)
Jul 29, 2020 5.092 5.176 4.942 5.148 745,033 +0.07(+1.48%)
Jul 28, 2020 4.867 5.115 4.741 5.073 1,131,087 +0.18(+3.63%)
Jul 27, 2020 4.961 5.036 4.830 4.895 646,495 -0.10(-2.06%)
Jul 24, 2020 5.120 5.176 4.915 4.998 711,299 -0.12(-2.38%)
Jul 23, 2020 5.176 5.186 4.998 5.120 702,219 -0.12(-2.32%)
Jul 22, 2020 5.064 5.246 5.045 5.242 659,654 +0.09(+1.82%)
Jul 21, 2020 4.914 5.242 4.914 5.148 833,921 +0.26(+5.36%)
Jul 20, 2020 5.036 5.078 4.821 4.886 928,482 -0.20(-3.87%)
Jul 17, 2020 5.298 5.298 5.036 5.083 721,235 -0.22(-4.23%)
Jul 16, 2020 5.335 5.335 5.186 5.307 707,968 -0.10(-1.90%)
Jul 15, 2020 5.289 5.466 5.229 5.410 1,087,130 +0.39(+7.84%)
Jul 14, 2020 5.045 5.176 4.961 5.017 808,621 -0.07(-1.29%)
Jul 13, 2020 5.270 5.373 5.008 5.083 997,555 -0.10(-1.99%)
Jul 10, 2020 4.952 5.246 4.895 5.186 950,073 +0.22(+4.53%)
Jul 09, 2020 4.970 5.008 4.755 4.961 1,027,271 -0.01(-0.19%)
Jul 08, 2020 5.017 5.055 4.849 4.970 1,596,696 -0.08(-1.67%)
Jul 07, 2020 5.335 5.335 5.008 5.055 1,133,619 -0.40(-7.38%)
Jul 06, 2020 5.495 5.626 5.251 5.457 1,024,186 +0.13(+2.46%)
Jul 02, 2020 5.607 5.766 5.317 5.326 913,963 -0.11(-2.07%)
Jul 01, 2020 5.560 5.916 5.410 5.438 1,400,614 -0.11(-2.02%)
Jun 30, 2020 5.644 5.803 5.429 5.551 1,266,587 -0.13(-2.31%)
Jun 29, 2020 5.317 5.691 5.242 5.682 1,341,386 +0.38(+7.24%)
Jun 26, 2020 5.289 5.435 5.242 5.298 1,710,624 -0.06(-1.05%)
Jun 25, 2020 5.073 5.363 5.017 5.354 1,561,526 +0.20(+3.81%)
Jun 24, 2020 5.289 5.335 5.008 5.158 2,386,424 -0.25(-4.67%)
Jun 23, 2020 5.747 5.762 5.387 5.410 2,013,870 -0.24(-4.30%)
Jun 22, 2020 5.672 5.747 5.509 5.654 1,911,952 -0.05(-0.82%)
Jun 19, 2020 5.934 6.084 5.626 5.700 4,165,025 -0.31(-5.14%)
Jun 18, 2020 6.122 6.281 5.981 6.009 1,055,084 -0.32(-5.03%)
Jun 17, 2020 6.749 6.749 6.290 6.328 1,355,630 -0.45(-6.63%)
Jun 16, 2020 7.095 7.142 6.599 6.777 1,219,509 +0.07(+0.98%)
Jun 15, 2020 6.412 6.889 6.271 6.711 1,369,419 -0.09(-1.38%)
Jun 12, 2020 6.805 7.020 6.496 6.805 1,619,067 +0.49(+7.70%)
Jun 11, 2020 5.972 6.496 5.850 6.318 2,809,644 -0.25(-3.85%)
Jun 10, 2020 7.526 7.554 6.309 6.571 3,273,409 -1.14(-14.81%)
Jun 09, 2020 7.750 7.881 7.507 7.713 1,558,476 -0.33(-4.07%)
Jun 08, 2020 7.909 8.289 7.872 8.041 1,924,106 +0.53(+7.11%)
Jun 05, 2020 8.218 8.714 7.460 7.507 4,520,675 -0.03(-0.37%)
Jun 04, 2020 6.824 7.544 6.693 7.535 1,957,274 +0.78(+11.50%)
Jun 03, 2020 6.505 6.786 6.468 6.758 1,311,609 +0.47(+7.44%)
Jun 02, 2020 6.243 6.496 6.234 6.290 1,064,422 +0.21(+3.38%)
Jun 01, 2020 6.037 6.459 5.944 6.084 1,697,902 +0.23(+4.00%)
May 29, 2020 5.766 5.948 5.626 5.850 1,874,934 -0.06(-0.95%)
May 28, 2020 6.150 6.168 5.841 5.906 1,375,118 -0.15(-2.47%)
May 27, 2020 5.963 6.084 5.279 6.056 2,870,660 +0.35(+6.07%)
May 26, 2020 5.438 5.757 5.335 5.710 1,842,357 +0.60(+11.72%)
May 22, 2020 5.289 5.363 4.942 5.111 703,287 -0.18(-3.36%)
May 21, 2020 5.158 5.373 5.120 5.289 886,471 +0.16(+3.10%)
May 20, 2020 5.101 5.223 4.966 5.129 1,058,375 +0.13(+2.62%)
May 19, 2020 4.886 5.214 4.680 4.998 1,445,233 +0.05(+0.95%)
May 18, 2020 4.764 5.045 4.736 4.952 2,413,666 +0.58(+13.28%)
May 15, 2020 4.418 4.512 4.222 4.371 2,984,083 -0.09(-2.10%)
May 14, 2020 4.268 4.699 4.072 4.465 1,692,577 +0.03(+0.63%)
May 13, 2020 4.727 4.736 4.345 4.437 2,570,359 -0.43(-8.85%)
May 12, 2020 5.045 5.186 4.680 4.867 2,567,346 -0.07(-1.33%)
May 11, 2020 5.579 5.607 4.924 4.933 1,855,801 -0.63(-11.28%)
May 08, 2020 5.055 5.560 4.924 5.560 1,405,933 +0.66(+13.36%)
May 07, 2020 4.671 4.952 4.671 4.905 958,658 +0.32(+6.94%)
May 06, 2020 4.867 4.952 4.587 4.587 833,921 -0.30(-6.13%)
May 05, 2020 5.261 5.401 4.830 4.886 917,769 -0.20(-3.87%)
May 04, 2020 5.111 5.289 4.811 5.083 993,674 -0.23(-4.40%)
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.