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

Sequans Communications S A ADR (NY: SQNS )

0.7800 +0.0450 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 6.280 6.560 6.240 6.400 90,482 -0.24(-3.61%)
Apr 27, 2018 6.560 6.800 6.560 6.640 39,900 +0.00(+0.00%)
Apr 26, 2018 6.600 6.674 6.560 6.640 15,759 +0.04(+0.61%)
Apr 25, 2018 6.640 6.640 6.480 6.600 17,136 +0.00(+0.00%)
Apr 24, 2018 6.720 6.720 6.560 6.600 10,637 -0.08(-1.20%)
Apr 23, 2018 6.720 6.760 6.560 6.680 17,173 +0.12(+1.83%)
Apr 20, 2018 6.800 6.800 6.440 6.560 27,676 -0.20(-2.96%)
Apr 19, 2018 6.840 6.946 6.720 6.760 18,029 -0.04(-0.59%)
Apr 18, 2018 7.040 7.320 6.720 6.800 62,655 -0.12(-1.73%)
Apr 17, 2018 6.640 7.040 6.640 6.920 67,993 +0.40(+6.13%)
Apr 16, 2018 6.600 6.640 6.520 6.520 5,375 -0.08(-1.21%)
Apr 13, 2018 6.440 6.600 6.360 6.600 29,772 +0.16(+2.48%)
Apr 12, 2018 6.680 6.680 6.440 6.440 24,876 -0.20(-3.01%)
Apr 11, 2018 6.840 7.000 6.600 6.640 24,277 -0.20(-2.92%)
Apr 10, 2018 6.600 6.880 6.480 6.840 29,993 +0.36(+5.56%)
Apr 09, 2018 6.440 6.640 6.440 6.480 10,234 -0.04(-0.61%)
Apr 06, 2018 6.720 6.800 6.440 6.520 19,639 -0.16(-2.40%)
Apr 05, 2018 6.640 6.760 6.600 6.680 17,196 +0.04(+0.60%)
Apr 04, 2018 6.560 6.800 6.440 6.640 22,802 +0.00(+0.00%)
Apr 03, 2018 6.680 6.760 6.520 6.640 15,309 +0.08(+1.22%)
Apr 02, 2018 6.680 7.000 6.400 6.560 48,708 -0.16(-2.38%)
Mar 29, 2018 6.720 6.720 6.720 0 +0.00(+0.00%)
Mar 28, 2018 6.756 6.760 6.320 6.720 40,472 +0.24(+3.70%)
Mar 27, 2018 6.400 6.720 6.320 6.480 33,328 +0.12(+1.89%)
Mar 26, 2018 6.680 6.684 6.320 6.360 32,774 -0.36(-5.36%)
Mar 23, 2018 6.200 6.840 6.200 6.720 80,598 +0.44(+7.01%)
Mar 22, 2018 6.200 6.400 6.200 6.280 55,600 -0.04(-0.63%)
Mar 21, 2018 6.240 6.440 6.200 6.320 58,302 +0.08(+1.28%)
Mar 20, 2018 6.800 6.840 6.160 6.240 104,723 -0.20(-3.11%)
Mar 19, 2018 6.880 7.040 6.440 6.440 23,159 -0.44(-6.40%)
Mar 16, 2018 7.000 7.196 6.840 6.880 36,494 -0.44(-6.01%)
Mar 15, 2018 7.400 7.520 7.040 7.320 25,495 +0.04(+0.55%)
Mar 14, 2018 7.240 7.440 7.120 7.280 31,762 +0.04(+0.55%)
Mar 13, 2018 7.520 7.600 7.120 7.240 33,453 -0.28(-3.72%)
Mar 12, 2018 7.440 7.680 7.360 7.520 77,032 +0.16(+2.17%)
Mar 09, 2018 7.600 7.640 7.200 7.360 40,912 +0.00(+0.00%)
Mar 08, 2018 7.320 7.520 7.320 7.360 41,808 +0.04(+0.55%)
Mar 07, 2018 7.400 7.200 7.320 39,810 +0.04(+0.55%)
Mar 06, 2018 7.000 7.600 7.000 7.280 93,036 +0.40(+5.81%)
Mar 05, 2018 6.720 6.880 6.600 6.880 74,103 +0.28(+4.24%)
Mar 02, 2018 6.400 6.640 6.200 6.600 34,638 +0.20(+3.12%)
Mar 01, 2018 6.600 6.720 6.200 6.400 65,751 -0.20(-3.03%)
Feb 28, 2018 6.640 6.920 6.600 6.600 39,402 +0.00(+0.00%)
Feb 27, 2018 6.600 6.760 6.600 6.600 65,469 +0.00(+0.00%)
Feb 26, 2018 6.640 6.800 6.480 6.600 48,882 -0.12(-1.79%)
Feb 23, 2018 6.840 7.280 6.560 6.720 177,944 -0.08(-1.18%)
Feb 22, 2018 6.760 7.000 6.679 6.800 28,981 +0.12(+1.80%)
Feb 21, 2018 6.600 6.920 6.520 6.680 24,040 +0.08(+1.21%)
Feb 20, 2018 6.400 6.680 6.280 6.600 57,418 +0.20(+3.12%)
Feb 16, 2018 6.400 6.400 6.400 0 +0.20(+3.23%)
Feb 15, 2018 6.360 6.520 6.040 6.200 53,932 -0.08(-1.27%)
Feb 14, 2018 6.160 6.320 5.840 6.280 104,059 +0.32(+5.37%)
Feb 13, 2018 6.520 6.600 5.840 5.960 249,358 -0.28(-4.49%)
Feb 12, 2018 6.240 6.600 5.920 6.240 142,960 +0.16(+2.63%)
Feb 09, 2018 6.360 6.360 5.764 6.080 254,755 -0.12(-1.94%)
Feb 08, 2018 6.960 6.960 6.200 6.200 216,976 -0.80(-11.43%)
Feb 07, 2018 6.880 7.080 6.880 7.000 95,533 +0.08(+1.16%)
Feb 06, 2018 6.800 7.160 6.800 6.920 98,451 -0.08(-1.14%)
Feb 05, 2018 7.000 7.160 7.000 7.000 59,660 -0.04(-0.57%)
Feb 02, 2018 7.080 7.160 6.880 7.040 42,374 -0.08(-1.12%)
Feb 01, 2018 6.960 7.240 6.880 7.120 49,902 +0.08(+1.14%)
Jan 31, 2018 7.000 7.200 6.880 7.040 85,529 +0.00(+0.00%)
Jan 30, 2018 7.120 7.120 7.120 7.040 110,075 -0.20(-2.76%)
Jan 29, 2018 7.520 7.600 7.120 7.240 104,911 -0.12(-1.63%)
Jan 26, 2018 7.320 7.876 7.240 7.360 125,556 +0.00(+0.00%)
Jan 25, 2018 7.600 7.740 7.240 7.360 53,297 -0.16(-2.13%)
Jan 24, 2018 7.640 7.829 7.360 7.520 144,984 +0.32(+4.44%)
Jan 23, 2018 7.160 7.600 7.040 7.200 139,277 +0.08(+1.12%)
Jan 22, 2018 7.400 7.960 7.000 7.120 173,598 -0.16(-2.20%)
Jan 19, 2018 7.200 7.360 7.000 7.280 232,753 +0.12(+1.68%)
Jan 18, 2018 7.400 7.400 7.120 7.160 86,046 -0.12(-1.65%)
Jan 17, 2018 7.200 7.680 6.960 7.280 399,906 -0.92(-11.22%)
Jan 16, 2018 8.440 8.440 8.160 8.200 43,045 +0.00(+0.00%)
Jan 12, 2018 8.200 8.200 8.200 0 -0.40(-4.65%)
Jan 11, 2018 8.800 8.840 8.560 8.600 120,088 -0.12(-1.38%)
Jan 10, 2018 9.080 9.080 8.440 8.720 49,757 -0.28(-3.11%)
Jan 09, 2018 8.800 9.480 8.760 9.000 84,731 +0.28(+3.21%)
Jan 08, 2018 8.400 9.000 8.400 8.720 70,111 +0.40(+4.81%)
Jan 05, 2018 9.680 10.00 8.160 8.320 235,847 -1.72(-17.13%)
Jan 04, 2018 8.440 10.44 8.360 10.04 220,624 +1.92(+23.65%)
Jan 03, 2018 7.760 8.400 7.760 8.120 97,464 +0.36(+4.64%)
Jan 02, 2018 7.640 7.640 7.640 7.760 34,524 +0.12(+1.57%)
Dec 29, 2017 7.640 7.640 7.640 0 +0.08(+1.06%)
Dec 28, 2017 7.480 7.760 7.320 7.560 27,491 +0.04(+0.53%)
Dec 27, 2017 7.400 7.560 7.320 7.520 17,584 +0.08(+1.08%)
Dec 26, 2017 7.520 7.560 7.320 7.440 25,296 -0.08(-1.06%)
Dec 22, 2017 7.501 7.680 7.400 7.520 16,136 +0.00(+0.00%)
Dec 21, 2017 7.640 7.800 7.400 7.520 30,398 -0.12(-1.57%)
Dec 20, 2017 7.360 7.760 7.360 7.640 52,200 +0.28(+3.80%)
Dec 19, 2017 7.400 7.480 7.240 7.360 14,032 -0.08(-1.08%)
Dec 18, 2017 7.360 7.640 7.240 7.440 82,058 +0.12(+1.64%)
Dec 15, 2017 7.440 7.516 7.200 7.320 24,740 -0.12(-1.61%)
Dec 14, 2017 7.360 7.640 7.080 7.440 104,910 +0.12(+1.64%)
Dec 13, 2017 7.080 7.600 7.080 7.320 52,997 +0.20(+2.81%)
Dec 12, 2017 7.080 7.400 7.080 7.120 27,866 +0.00(+0.00%)
Dec 11, 2017 7.040 7.320 6.920 7.120 41,583 +0.08(+1.14%)
Dec 08, 2017 7.160 7.480 7.000 7.040 59,575 -0.08(-1.12%)
Dec 07, 2017 6.880 7.600 6.840 7.120 139,595 +0.28(+4.09%)
Dec 06, 2017 7.280 7.280 6.720 6.840 141,253 -0.40(-5.52%)
Dec 05, 2017 7.280 7.440 7.200 7.240 45,759 -0.08(-1.09%)
Dec 04, 2017 7.520 7.520 7.280 7.320 50,476 -0.20(-2.66%)
Dec 01, 2017 7.360 7.600 7.280 7.520 50,823 +0.08(+1.08%)
Nov 30, 2017 7.880 7.880 7.400 7.440 97,322 -0.40(-5.10%)
Nov 29, 2017 8.280 8.360 7.600 7.840 106,670 -0.36(-4.39%)
Nov 28, 2017 8.440 8.600 8.040 8.200 76,850 -0.20(-2.38%)
Nov 27, 2017 8.000 8.640 8.000 8.400 117,128 +0.40(+5.00%)
Nov 24, 2017 7.720 8.060 7.680 8.000 75,679 +0.32(+4.17%)
Nov 22, 2017 7.520 7.920 7.400 7.680 60,961 +0.24(+3.23%)
Nov 21, 2017 7.320 8.120 7.200 7.440 470,433 +0.08(+1.09%)
Nov 20, 2017 7.400 7.464 7.240 7.360 113,035 +0.00(+0.00%)
Nov 17, 2017 7.320 7.640 7.320 7.360 40,944 -0.04(-0.54%)
Nov 16, 2017 7.440 7.600 7.320 7.400 33,375 -0.04(-0.54%)
Nov 15, 2017 7.360 7.680 7.200 7.440 36,029 +0.08(+1.09%)
Nov 14, 2017 7.360 7.520 7.200 7.360 54,959 +0.00(+0.00%)
Nov 13, 2017 7.320 7.440 7.200 7.360 37,972 +0.04(+0.55%)
Nov 10, 2017 7.200 7.385 7.200 7.320 50,629 +0.08(+1.10%)
Nov 09, 2017 7.280 7.560 7.200 7.240 55,658 -0.04(-0.55%)
Nov 08, 2017 7.560 7.800 7.280 7.280 147,495 -0.24(-3.19%)
Nov 07, 2017 7.560 7.720 7.400 7.520 97,677 -0.04(-0.53%)
Nov 06, 2017 7.560 7.880 7.360 7.560 123,696 +0.12(+1.61%)
Nov 03, 2017 7.360 7.720 7.351 7.440 78,257 +0.16(+2.20%)
Nov 02, 2017 7.240 7.360 7.000 7.280 60,089 +0.12(+1.68%)
Nov 01, 2017 7.200 8.016 7.120 7.160 118,176 -0.08(-1.10%)
Oct 31, 2017 8.040 8.160 7.160 7.240 167,514 -0.48(-6.22%)
Oct 30, 2017 7.840 8.160 7.640 7.720 107,260 -0.24(-3.02%)
Oct 27, 2017 7.360 8.080 7.360 7.960 150,076 +0.64(+8.74%)
Oct 26, 2017 7.480 7.760 7.280 7.320 138,054 -0.12(-1.61%)
Oct 25, 2017 7.400 7.680 7.400 7.440 69,060 +0.08(+1.09%)
Oct 24, 2017 7.600 7.760 7.240 7.360 114,196 -0.16(-2.13%)
Oct 23, 2017 7.360 7.840 7.240 7.520 166,018 +0.16(+2.17%)
Oct 20, 2017 7.160 7.520 7.042 7.360 61,742 +0.20(+2.79%)
Oct 19, 2017 7.320 7.400 6.920 7.160 152,938 -0.12(-1.65%)
Oct 18, 2017 7.480 7.600 7.160 7.280 134,332 -0.24(-3.19%)
Oct 17, 2017 7.600 7.840 7.280 7.520 123,033 -0.12(-1.57%)
Oct 16, 2017 7.760 7.800 7.480 7.640 67,143 -0.08(-1.04%)
Oct 13, 2017 7.680 7.860 6.920 7.720 301,318 -0.04(-0.52%)
Oct 12, 2017 8.200 8.200 7.600 7.760 193,524 -0.28(-3.48%)
Oct 11, 2017 7.320 8.167 7.200 8.040 539,491 +0.64(+8.65%)
Oct 10, 2017 7.720 7.720 7.280 7.400 163,103 -0.32(-4.15%)
Oct 09, 2017 7.960 8.000 7.520 7.720 207,809 -0.20(-2.53%)
Oct 06, 2017 8.120 8.200 7.480 7.920 326,756 -0.08(-1.00%)
Oct 05, 2017 8.040 8.200 7.520 8.000 339,506 +0.28(+3.63%)
Oct 04, 2017 9.240 9.600 7.360 7.720 2,014,187 -4.52(-36.93%)
Oct 03, 2017 12.48 12.60 11.92 12.24 67,577 -0.08(-0.65%)
Oct 02, 2017 12.44 12.81 11.88 12.32 97,363 -0.24(-1.91%)
Sep 29, 2017 13.32 13.46 12.44 12.56 78,122 -0.68(-5.14%)
Sep 28, 2017 13.32 13.56 13.08 13.24 18,610 -0.04(-0.30%)
Sep 27, 2017 13.36 13.71 13.04 13.28 29,225 +0.04(+0.30%)
Sep 26, 2017 13.60 13.64 13.00 13.24 62,319 -0.32(-2.36%)
Sep 25, 2017 13.88 14.00 13.32 13.56 67,408 -0.44(-3.14%)
Sep 22, 2017 13.96 14.52 13.76 14.00 70,387 +0.28(+2.04%)
Sep 21, 2017 13.44 14.04 13.28 13.72 27,040 +0.20(+1.48%)
Sep 20, 2017 13.60 13.74 13.20 13.52 41,381 -0.16(-1.17%)
Sep 19, 2017 14.28 14.56 13.00 13.68 184,147 -0.56(-3.93%)
Sep 18, 2017 14.00 14.60 14.00 14.24 178,888 +0.04(+0.28%)
Sep 15, 2017 13.28 14.40 13.24 14.20 367,075 +0.88(+6.61%)
Sep 14, 2017 12.52 13.56 12.48 13.32 90,896 +0.88(+7.07%)
Sep 13, 2017 12.52 12.80 12.36 12.44 76,151 +0.04(+0.32%)
Sep 12, 2017 12.64 13.00 12.36 12.40 79,518 -0.32(-2.52%)
Sep 11, 2017 13.00 13.40 12.52 12.72 62,890 +0.16(+1.27%)
Sep 08, 2017 13.12 13.24 12.40 12.56 45,887 -0.72(-5.42%)
Sep 07, 2017 12.00 14.00 11.80 13.28 222,567 +1.68(+14.48%)
Sep 06, 2017 12.36 12.44 10.88 11.60 139,496 -0.76(-6.15%)
Sep 05, 2017 12.52 12.80 12.36 12.36 32,818 -0.36(-2.83%)
Sep 01, 2017 12.56 12.87 12.51 12.72 25,054 +0.32(+2.58%)
Aug 31, 2017 12.72 12.92 12.40 12.40 24,669 -0.20(-1.59%)
Aug 30, 2017 12.40 13.00 12.20 12.60 46,547 +0.20(+1.61%)
Aug 29, 2017 12.64 12.88 12.40 12.40 25,374 -0.40(-3.13%)
Aug 28, 2017 12.48 12.88 12.48 12.80 31,413 +0.32(+2.56%)
Aug 25, 2017 13.04 13.56 12.40 12.48 60,052 -0.64(-4.88%)
Aug 24, 2017 13.92 13.92 12.84 13.12 158,040 -0.96(-6.82%)
Aug 23, 2017 11.00 14.32 11.00 14.08 620,266 +3.04(+27.54%)
Aug 22, 2017 10.36 11.48 10.36 11.04 73,525 +0.76(+7.39%)
Aug 21, 2017 10.76 10.88 10.28 10.28 65,677 -0.64(-5.86%)
Aug 18, 2017 10.68 11.00 10.68 10.92 34,177 +0.24(+2.25%)
Aug 17, 2017 11.04 11.12 10.68 10.68 51,465 -0.36(-3.26%)
Aug 16, 2017 10.88 11.16 10.80 11.04 35,347 +0.40(+3.76%)
Aug 15, 2017 11.08 11.16 10.64 10.64 63,898 -0.40(-3.62%)
Aug 14, 2017 10.80 11.16 10.64 11.04 54,257 +0.44(+4.15%)
Aug 11, 2017 10.60 10.92 10.48 10.60 37,351 -0.04(-0.38%)
Aug 10, 2017 11.04 11.04 10.24 10.64 82,580 -0.36(-3.27%)
Aug 09, 2017 10.64 11.28 10.52 11.00 68,291 +0.36(+3.38%)
Aug 08, 2017 10.60 10.76 10.20 10.64 98,628 +0.00(+0.00%)
Aug 07, 2017 11.16 11.20 10.48 10.64 79,006 -0.52(-4.66%)
Aug 04, 2017 11.00 11.56 10.84 11.16 75,019 +0.04(+0.36%)
Aug 03, 2017 11.40 11.64 10.88 11.12 221,123 -0.36(-3.14%)
Aug 02, 2017 12.60 12.60 11.48 11.48 144,758 -0.56(-4.65%)
Aug 01, 2017 12.68 13.00 11.56 12.04 455,133 -2.68(-18.21%)
Jul 31, 2017 14.60 14.80 14.08 14.72 103,274 +0.28(+1.94%)
Jul 28, 2017 14.32 14.52 14.08 14.44 21,392 +0.12(+0.84%)
Jul 27, 2017 14.76 14.92 14.00 14.32 34,570 -0.44(-2.98%)
Jul 26, 2017 14.68 15.28 14.44 14.76 50,918 +0.08(+0.54%)
Jul 25, 2017 14.24 14.72 13.80 14.68 43,351 +0.44(+3.09%)
Jul 24, 2017 14.60 14.92 13.88 14.24 65,832 -0.40(-2.73%)
Jul 21, 2017 15.32 15.32 14.56 14.64 50,766 -0.76(-4.94%)
Jul 20, 2017 15.64 14.28 15.40 99,905 +1.12(+7.84%)
Jul 19, 2017 14.32 14.84 13.80 14.28 50,495 +0.00(+0.00%)
Jul 18, 2017 15.20 15.52 14.24 14.28 100,124 -0.92(-6.05%)
Jul 17, 2017 14.84 15.44 14.24 15.20 132,114 +0.24(+1.60%)
Jul 14, 2017 13.80 15.80 13.74 14.96 218,789 +1.24(+9.04%)
Jul 13, 2017 13.52 14.32 13.29 13.72 70,883 +0.20(+1.48%)
Jul 12, 2017 13.00 14.20 12.96 13.52 93,281 +0.56(+4.32%)
Jul 11, 2017 12.96 13.04 12.64 12.96 42,941 +0.16(+1.25%)
Jul 10, 2017 13.00 13.20 12.20 12.80 77,969 +0.08(+0.63%)
Jul 07, 2017 12.64 13.18 12.64 12.72 89,988 +0.04(+0.32%)
Jul 06, 2017 13.12 13.24 12.56 12.68 89,528 -0.56(-4.23%)
Jul 05, 2017 12.24 13.44 12.20 13.24 144,124 +0.68(+5.41%)
Jul 03, 2017 13.00 13.00 12.08 12.56 184,870 -0.68(-5.14%)
Jun 30, 2017 14.28 14.28 12.48 13.24 218,788 -1.00(-7.02%)
Jun 29, 2017 14.76 14.76 13.96 14.24 105,938 -0.52(-3.52%)
Jun 28, 2017 14.76 14.96 14.00 14.76 212,707 -0.04(-0.27%)
Jun 27, 2017 15.88 15.96 14.24 14.80 244,417 -1.16(-7.27%)
Jun 26, 2017 16.60 16.75 15.68 15.96 89,572 -0.80(-4.77%)
Jun 23, 2017 16.72 16.96 16.52 16.76 50,871 +0.16(+0.96%)
Jun 22, 2017 16.40 17.00 16.08 16.60 186,090 +0.20(+1.22%)
Jun 21, 2017 15.80 16.48 15.68 16.40 111,138 +0.68(+4.33%)
Jun 20, 2017 15.88 15.88 15.40 15.72 92,188 -0.20(-1.26%)
Jun 19, 2017 16.00 16.20 15.80 15.92 53,987 -0.04(-0.25%)
Jun 16, 2017 16.16 16.31 15.80 15.96 79,781 -0.20(-1.24%)
Jun 15, 2017 16.04 16.54 16.00 16.16 56,899 -0.24(-1.46%)
Jun 14, 2017 16.00 17.20 15.84 16.40 607,980 +0.20(+1.23%)
Jun 13, 2017 16.20 16.64 15.74 16.20 74,341 +0.00(+0.00%)
Jun 12, 2017 15.88 16.32 15.60 16.20 121,346 +0.04(+0.25%)
Jun 09, 2017 16.60 17.40 15.20 16.16 261,129 -0.68(-4.04%)
Jun 08, 2017 17.16 17.16 16.20 16.84 84,687 -0.32(-1.86%)
Jun 07, 2017 16.84 17.52 16.84 17.16 77,541 +0.40(+2.39%)
Jun 06, 2017 17.40 17.80 15.20 16.76 327,703 -0.84(-4.77%)
Jun 05, 2017 17.52 17.92 17.52 17.60 83,079 -0.08(-0.45%)
Jun 02, 2017 18.04 18.08 17.56 17.68 86,721 -0.40(-2.21%)
Jun 01, 2017 18.00 18.20 17.68 18.08 137,103 +0.20(+1.12%)
May 31, 2017 18.52 18.62 17.21 17.88 164,486 -0.68(-3.66%)
May 30, 2017 18.20 19.00 18.00 18.56 410,509 +0.32(+1.75%)
May 26, 2017 17.60 18.24 17.20 18.24 324,273 +0.76(+4.35%)
May 25, 2017 16.60 17.76 16.40 17.48 303,744 +0.92(+5.56%)
May 24, 2017 16.60 16.60 16.32 16.56 73,024 +0.08(+0.49%)
May 23, 2017 16.20 16.72 16.12 16.48 209,095 +0.20(+1.23%)
May 22, 2017 16.00 16.71 15.98 16.28 219,963 +0.28(+1.75%)
May 19, 2017 15.60 16.40 15.20 16.00 107,310 +0.56(+3.63%)
May 18, 2017 15.48 15.76 15.24 15.44 37,343 -0.16(-1.03%)
May 17, 2017 16.20 16.20 15.32 15.60 100,739 -0.60(-3.70%)
May 16, 2017 15.60 16.56 15.36 16.20 173,149 +0.64(+4.11%)
May 15, 2017 15.72 15.78 15.36 15.56 55,297 -0.04(-0.26%)
May 12, 2017 15.64 15.72 15.20 15.60 48,403 -0.08(-0.51%)
May 11, 2017 15.96 15.96 15.40 15.68 72,314 -0.28(-1.75%)
May 10, 2017 16.44 16.48 15.70 15.96 134,382 -0.28(-1.72%)
May 09, 2017 15.04 16.92 14.96 16.24 557,503 +1.20(+7.98%)
May 08, 2017 15.72 15.76 14.75 15.04 69,782 -0.40(-2.59%)
May 05, 2017 15.20 15.48 14.92 15.44 124,549 +0.20(+1.31%)
May 04, 2017 15.44 15.64 14.72 15.24 146,909 -0.24(-1.55%)
May 03, 2017 14.08 15.68 13.60 15.48 408,808 +1.32(+9.32%)
May 02, 2017 13.96 14.32 13.52 14.16 265,806 +0.48(+3.51%)
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.