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:

Invesco Mortgage Capital Inc (NY: IVR )

8.070 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.10 12.17 11.51 11.51 577,686 -0.53(-4.40%)
Apr 28, 2022 11.64 12.10 11.57 12.04 1,008,384 +0.53(+4.60%)
Apr 27, 2022 11.57 11.71 11.44 11.51 714,380 +0.13(+1.16%)
Apr 26, 2022 11.84 11.91 11.38 11.38 629,359 -0.60(-4.97%)
Apr 25, 2022 11.91 12.04 11.51 11.97 921,320 -0.07(-0.55%)
Apr 22, 2022 12.30 12.37 11.91 12.04 452,709 -0.26(-2.15%)
Apr 21, 2022 12.57 12.63 12.30 12.30 685,711 -0.13(-1.06%)
Apr 20, 2022 12.04 12.50 11.91 12.43 890,353 +0.40(+3.30%)
Apr 19, 2022 12.50 12.57 12.04 12.04 1,399,616 -0.40(-3.19%)
Apr 18, 2022 12.83 12.90 12.43 12.43 993,452 -0.46(-3.59%)
Apr 14, 2022 13.10 13.23 12.83 12.90 531,366 -0.13(-1.01%)
Apr 13, 2022 12.90 13.23 12.90 13.03 504,638 +0.07(+0.51%)
Apr 12, 2022 13.23 13.43 12.90 12.96 879,504 -0.26(-2.00%)
Apr 11, 2022 13.23 13.36 13.03 13.23 838,626 -0.07(-0.50%)
Apr 08, 2022 13.36 13.49 13.10 13.29 667,108 +0.00(+0.00%)
Apr 07, 2022 13.82 13.96 13.23 13.29 1,921,351 +4.96(+59.52%)
Apr 06, 2022 8.758 8.816 8.334 8.334 2,733,708 -0.39(-4.42%)
Apr 05, 2022 9.144 9.260 8.720 8.720 1,810,185 -0.27(-3.00%)
Apr 04, 2022 8.990 9.067 8.681 8.990 1,373,064 +0.08(+0.87%)
Apr 01, 2022 8.874 8.912 8.720 8.912 797,038 +0.12(+1.32%)
Mar 31, 2022 8.912 8.932 8.758 8.797 844,191 +0.00(+0.00%)
Mar 30, 2022 8.912 8.951 8.797 8.797 792,772 -0.15(-1.72%)
Mar 29, 2022 8.758 8.990 8.720 8.951 1,231,522 +0.39(+4.50%)
Mar 28, 2022 8.681 8.720 8.527 8.565 1,486,215 -0.12(-1.33%)
Mar 25, 2022 8.449 8.681 8.430 8.681 813,310 +0.27(+3.21%)
Mar 24, 2022 8.257 8.411 8.179 8.411 719,429 +0.15(+1.87%)
Mar 23, 2022 8.488 8.488 8.218 8.257 1,609,288 -0.19(-2.28%)
Mar 22, 2022 8.449 8.565 8.372 8.449 1,385,472 +0.12(+1.39%)
Mar 21, 2022 8.527 8.565 8.334 8.334 900,855 -0.15(-1.82%)
Mar 18, 2022 8.642 8.642 8.488 8.488 2,962,556 -0.04(-0.45%)
Mar 17, 2022 8.488 8.565 8.372 8.527 541,726 -0.04(-0.45%)
Mar 16, 2022 8.488 8.565 8.334 8.565 896,909 +0.15(+1.83%)
Mar 15, 2022 8.372 8.488 8.334 8.411 846,658 +0.04(+0.46%)
Mar 14, 2022 8.527 8.565 8.218 8.372 760,462 -0.08(-0.91%)
Mar 11, 2022 8.758 8.797 8.372 8.449 758,880 -0.27(-3.10%)
Mar 10, 2022 8.604 8.720 8.720 927,165 -0.04(-0.44%)
Mar 09, 2022 8.758 8.912 8.720 8.758 1,019,438 +0.15(+1.79%)
Mar 08, 2022 8.025 8.681 8.025 8.604 1,520,510 +0.54(+6.70%)
Mar 07, 2022 8.102 8.218 7.948 8.064 1,818,090 -0.08(-0.95%)
Mar 04, 2022 8.179 8.199 7.948 8.141 1,302,778 -0.12(-1.40%)
Mar 03, 2022 8.218 8.334 8.064 8.257 1,156,719 +0.04(+0.47%)
Mar 02, 2022 8.064 8.314 8.064 8.218 1,357,413 +0.12(+1.43%)
Mar 01, 2022 8.334 8.393 7.948 8.102 1,747,315 -0.31(-3.67%)
Feb 28, 2022 8.449 8.488 8.179 8.411 2,249,488 -0.04(-0.46%)
Feb 25, 2022 8.681 8.681 8.295 8.449 2,410,008 -0.08(-0.91%)
Feb 24, 2022 7.909 8.604 7.871 8.527 2,684,947 +0.08(+0.91%)
Feb 23, 2022 8.874 8.912 8.449 8.449 1,605,434 -0.27(-3.10%)
Feb 22, 2022 9.182 9.182 8.565 8.720 2,987,001 -0.50(-5.44%)
Feb 18, 2022 9.221 0 -0.15(-1.65%)
Feb 17, 2022 9.761 9.819 9.260 9.375 1,790,757 -0.46(-4.71%)
Feb 16, 2022 9.800 9.896 9.723 9.838 884,505 +0.08(+0.79%)
Feb 15, 2022 9.761 9.838 9.645 9.761 1,081,395 +0.15(+1.61%)
Feb 14, 2022 9.877 9.954 9.491 9.607 1,504,961 -0.27(-2.73%)
Feb 11, 2022 9.916 10.19 9.761 9.877 1,629,513 +0.00(+0.00%)
Feb 10, 2022 10.15 10.37 9.838 9.877 2,628,825 -0.35(-3.40%)
Feb 09, 2022 10.34 10.42 10.19 10.22 1,814,531 -0.08(-0.75%)
Feb 08, 2022 10.22 10.61 10.22 10.30 3,100,116 +0.08(+0.76%)
Feb 07, 2022 10.11 10.49 10.03 10.22 1,657,095 +0.23(+2.32%)
Feb 04, 2022 10.07 10.15 9.800 9.993 1,647,849 +0.00(+0.00%)
Feb 03, 2022 10.11 9.993 9.993 1,840,369 -0.19(-1.89%)
Feb 02, 2022 10.26 10.34 10.03 10.19 967,451 -0.15(-1.49%)
Feb 01, 2022 10.38 10.42 10.03 10.34 760,466 +0.00(+0.00%)
Jan 31, 2022 9.993 10.34 10.34 1,191,237 +0.35(+3.47%)
Jan 28, 2022 9.954 9.993 9.645 9.993 1,385,722 +0.15(+1.57%)
Jan 27, 2022 10.11 10.28 9.723 9.838 1,114,791 -0.12(-1.16%)
Jan 26, 2022 10.11 10.34 9.886 9.954 1,132,607 -0.12(-1.15%)
Jan 25, 2022 9.723 10.26 9.588 10.07 1,780,386 +0.31(+3.16%)
Jan 24, 2022 9.491 9.800 9.144 9.761 2,595,646 +0.04(+0.40%)
Jan 21, 2022 10.03 10.07 9.723 9.723 1,784,951 -0.39(-3.82%)
Jan 20, 2022 10.42 10.42 10.07 10.11 997,591 -0.19(-1.87%)
Jan 19, 2022 10.53 10.57 10.32 10.30 982,623 -0.15(-1.48%)
Jan 18, 2022 10.73 10.88 10.42 10.46 1,152,231 -0.39(-3.56%)
Jan 14, 2022 10.84 0 +0.04(+0.36%)
Jan 13, 2022 11.11 11.17 10.80 10.80 2,036,496 -0.23(-2.10%)
Jan 12, 2022 11.15 11.29 11.00 11.03 1,112,954 -0.15(-1.38%)
Jan 11, 2022 11.11 11.19 11.00 11.19 766,270 +0.08(+0.69%)
Jan 10, 2022 11.19 11.27 11.03 11.11 1,672,312 +3.05(+37.80%)
Jan 07, 2022 7.956 8.145 7.936 8.064 3,859,140 +0.16(+2.05%)
Jan 06, 2022 8.118 8.118 7.767 7.902 1,725,535 +0.03(+0.34%)
Jan 05, 2022 8.037 8.091 7.875 7.875 1,695,088 -0.16(-2.01%)
Jan 04, 2022 7.929 8.091 7.902 8.037 1,477,272 +0.16(+2.05%)
Jan 03, 2022 7.686 7.902 7.659 7.875 1,856,837 +0.38(+5.04%)
Dec 31, 2021 7.713 7.767 7.511 7.497 1,736,220 -0.22(-2.80%)
Dec 30, 2021 7.740 7.848 7.686 7.713 1,351,330 +0.00(+0.00%)
Dec 29, 2021 7.713 7.740 7.605 7.713 1,273,865 +0.03(+0.35%)
Dec 28, 2021 7.686 7.794 7.659 7.686 1,853,539 +0.00(+0.00%)
Dec 27, 2021 7.713 7.753 7.605 7.686 1,222,961 -0.03(-0.35%)
Dec 23, 2021 7.605 7.794 7.578 7.713 1,308,435 +0.00(+0.00%)
Dec 22, 2021 7.578 7.740 7.551 7.713 1,214,537 +0.08(+1.06%)
Dec 21, 2021 7.416 7.659 7.362 7.632 1,892,157 +0.32(+4.43%)
Dec 20, 2021 7.443 7.470 7.093 7.308 3,788,884 -0.27(-3.56%)
Dec 17, 2021 7.821 7.861 7.551 7.578 7,012,778 -0.27(-3.44%)
Dec 16, 2021 7.956 8.037 7.794 7.848 1,974,879 -0.05(-0.68%)
Dec 15, 2021 7.902 7.983 7.713 7.902 2,711,256 +0.08(+1.03%)
Dec 14, 2021 7.983 8.145 7.821 7.821 2,208,205 -0.19(-2.36%)
Dec 13, 2021 8.171 8.198 7.902 8.010 2,484,531 -0.16(-1.98%)
Dec 10, 2021 8.414 8.468 8.171 8.171 1,833,715 -0.22(-2.57%)
Dec 09, 2021 8.306 8.414 8.279 8.387 1,487,345 +0.03(+0.32%)
Dec 08, 2021 8.360 8.495 8.252 8.360 1,440,668 +0.00(+0.00%)
Dec 07, 2021 8.333 8.387 8.279 8.360 1,912,763 +0.11(+1.31%)
Dec 06, 2021 7.983 8.387 7.956 8.252 2,950,138 +0.27(+3.38%)
Dec 03, 2021 8.171 8.171 7.956 7.983 2,685,078 -0.11(-1.33%)
Dec 02, 2021 7.929 8.145 7.902 8.091 2,630,671 +0.19(+2.39%)
Dec 01, 2021 8.171 8.225 7.902 7.902 2,782,426 -0.19(-2.33%)
Nov 30, 2021 8.225 8.247 7.956 8.091 3,154,374 -0.19(-2.28%)
Nov 29, 2021 8.360 8.387 8.118 8.279 2,389,445 -0.03(-0.32%)
Nov 26, 2021 8.252 8.360 8.091 8.306 2,110,485 -0.11(-1.28%)
Nov 24, 2021 8.333 8.495 8.306 8.414 1,049,746 +0.05(+0.65%)
Nov 23, 2021 8.252 8.360 8.225 8.360 2,243,579 +0.08(+0.98%)
Nov 22, 2021 8.387 8.414 8.252 8.279 2,300,727 -0.19(-2.23%)
Nov 19, 2021 8.360 8.468 8.333 8.468 1,552,486 +0.05(+0.64%)
Nov 18, 2021 8.468 8.495 8.387 8.414 2,001,967 -0.03(-0.32%)
Nov 17, 2021 8.495 8.495 8.360 8.441 1,550,867 -0.11(-1.26%)
Nov 16, 2021 8.603 8.603 8.522 8.549 923,408 -0.05(-0.63%)
Nov 15, 2021 8.630 8.657 8.576 8.603 1,153,267 -0.03(-0.31%)
Nov 12, 2021 8.711 8.738 8.603 8.630 775,618 -0.05(-0.62%)
Nov 11, 2021 8.711 8.724 8.603 8.684 1,054,522 -0.11(-1.23%)
Nov 10, 2021 8.765 8.792 1,749,076 -0.03(-0.31%)
Nov 09, 2021 8.873 8.873 8.738 8.819 1,354,736 -0.27(-2.97%)
Nov 08, 2021 9.115 9.115 8.846 9.088 2,250,328 +0.00(+0.00%)
Nov 05, 2021 8.873 9.169 8.873 9.088 2,564,094 +0.27(+3.06%)
Nov 04, 2021 8.819 9.008 8.738 8.819 1,819,675 +0.05(+0.62%)
Nov 03, 2021 8.630 8.954 8.576 8.765 2,904,844 +0.11(+1.25%)
Nov 02, 2021 8.576 8.657 8.468 8.657 1,615,333 +0.03(+0.31%)
Nov 01, 2021 8.468 8.630 8.522 8.630 2,395,076 +0.16(+1.91%)
Oct 29, 2021 8.495 8.549 8.441 8.468 1,387,821 -0.05(-0.63%)
Oct 28, 2021 8.576 8.589 8.401 8.522 1,248,641 -0.03(-0.32%)
Oct 27, 2021 8.495 8.630 8.441 8.549 2,077,351 +0.11(+1.28%)
Oct 26, 2021 8.603 8.441 8.441 1,485,221 -0.11(-1.26%)
Oct 25, 2021 8.549 8.603 8.495 8.549 924,223 +0.03(+0.32%)
Oct 22, 2021 8.576 8.576 8.387 8.522 1,246,191 -0.05(-0.63%)
Oct 21, 2021 8.603 8.711 8.495 8.576 1,377,656 +0.03(+0.32%)
Oct 20, 2021 8.657 8.711 8.549 8.549 1,394,976 -0.08(-0.94%)
Oct 19, 2021 8.711 8.711 8.630 8.630 728,218 -0.08(-0.93%)
Oct 18, 2021 8.684 8.792 8.630 8.711 1,175,067 +0.00(+0.00%)
Oct 15, 2021 8.846 8.927 8.711 8.711 1,493,365 -0.08(-0.92%)
Oct 14, 2021 8.738 8.819 8.684 8.792 905,685 +0.03(+0.31%)
Oct 13, 2021 8.711 8.765 8.630 8.765 1,231,461 +0.03(+0.31%)
Oct 12, 2021 8.657 8.738 8.522 8.738 1,330,784 +0.11(+1.25%)
Oct 11, 2021 8.549 8.657 8.544 8.630 851,466 +0.08(+0.95%)
Oct 08, 2021 8.576 8.657 8.522 8.549 900,703 +2.18(+34.32%)
Oct 07, 2021 6.345 6.423 6.331 6.365 2,063,862 +0.04(+0.62%)
Oct 06, 2021 6.287 6.345 6.267 6.326 1,302,009 -0.04(-0.61%)
Oct 05, 2021 6.287 6.384 6.228 6.365 1,676,163 +0.06(+0.93%)
Oct 04, 2021 6.326 6.421 6.287 6.306 1,740,072 -0.02(-0.31%)
Oct 01, 2021 6.150 6.326 6.150 6.326 2,086,597 +0.18(+2.86%)
Sep 30, 2021 6.130 6.189 6.091 6.150 1,197,166 +0.02(+0.32%)
Sep 29, 2021 6.189 6.189 6.072 6.130 1,426,778 +0.04(+0.64%)
Sep 28, 2021 6.228 6.247 6.072 6.091 1,934,503 -0.12(-1.89%)
Sep 27, 2021 6.189 6.267 6.130 6.208 2,302,292 +0.12(+1.92%)
Sep 24, 2021 6.091 6.150 6.052 6.091 1,070,591 +0.00(+0.00%)
Sep 23, 2021 6.189 6.208 6.091 6.091 1,149,097 -0.06(-0.95%)
Sep 22, 2021 6.052 6.208 6.033 6.150 1,417,886 +0.10(+1.61%)
Sep 21, 2021 5.994 6.052 5.955 6.052 1,222,611 +0.08(+1.31%)
Sep 20, 2021 5.974 6.052 5.896 5.974 1,946,403 -0.12(-1.92%)
Sep 17, 2021 5.994 6.130 5.994 6.091 5,522,670 +0.08(+1.30%)
Sep 16, 2021 5.994 6.052 5.974 6.013 971,481 +0.00(+0.00%)
Sep 15, 2021 5.994 6.033 5.974 6.013 1,504,554 +0.00(+0.00%)
Sep 14, 2021 6.072 6.072 5.974 6.013 1,173,091 -0.04(-0.65%)
Sep 13, 2021 5.955 6.052 5.896 6.052 1,932,954 +0.16(+2.65%)
Sep 10, 2021 6.033 6.033 5.896 5.896 4,712,874 -0.08(-1.31%)
Sep 09, 2021 5.974 6.072 5.935 5.974 2,161,065 +0.00(+0.00%)
Sep 08, 2021 5.994 6.033 5.916 5.974 1,783,288 -0.04(-0.65%)
Sep 07, 2021 6.033 6.111 5.994 6.013 2,127,625 -0.02(-0.32%)
Sep 03, 2021 6.072 6.150 5.955 6.033 3,090,513 -0.10(-1.59%)
Sep 02, 2021 6.150 6.150 6.072 6.130 1,634,066 +0.02(+0.32%)
Sep 01, 2021 6.091 6.150 6.072 6.111 1,326,713 +0.02(+0.32%)
Aug 31, 2021 6.052 6.189 6.034 6.091 2,983,661 +0.06(+0.97%)
Aug 30, 2021 6.130 6.130 5.994 6.033 2,537,299 -0.06(-0.96%)
Aug 27, 2021 6.072 6.228 6.052 6.091 2,315,070 +0.06(+0.97%)
Aug 26, 2021 6.150 6.228 6.033 6.033 1,960,965 -0.12(-1.90%)
Aug 25, 2021 6.169 6.228 6.082 6.150 2,123,916 +0.00(+0.00%)
Aug 24, 2021 6.150 6.228 6.130 6.150 2,880,065 +0.04(+0.64%)
Aug 23, 2021 6.013 6.150 6.013 6.111 3,337,531 +0.08(+1.29%)
Aug 20, 2021 5.857 6.072 5.818 6.033 1,901,430 +0.18(+3.00%)
Aug 19, 2021 5.857 5.974 5.779 5.857 3,827,878 -0.08(-1.32%)
Aug 18, 2021 6.052 6.072 5.935 5.935 3,137,788 -0.12(-1.94%)
Aug 17, 2021 6.091 6.111 6.003 6.052 2,642,909 -0.04(-0.64%)
Aug 16, 2021 6.169 6.208 6.091 6.091 2,244,197 -0.14(-2.19%)
Aug 13, 2021 6.091 6.345 6.072 6.228 3,891,294 +0.10(+1.59%)
Aug 12, 2021 6.208 6.208 6.052 6.130 2,453,966 -0.02(-0.32%)
Aug 11, 2021 6.228 6.247 6.150 6.150 1,345,204 -0.04(-0.63%)
Aug 10, 2021 6.169 6.326 6.111 6.189 2,792,122 +0.04(+0.63%)
Aug 09, 2021 6.189 6.208 6.091 6.150 4,610,243 -0.08(-1.25%)
Aug 06, 2021 6.208 6.365 6.169 6.228 1,997,049 +0.00(+0.00%)
Aug 05, 2021 6.111 6.316 6.033 6.228 5,288,987 -0.37(-5.62%)
Aug 04, 2021 6.618 6.687 6.482 6.599 4,589,350 -0.08(-1.17%)
Aug 03, 2021 6.716 6.716 6.521 6.677 2,198,381 +0.00(+0.00%)
Aug 02, 2021 6.775 6.872 6.657 6.677 1,619,026 -0.04(-0.58%)
Jul 30, 2021 6.794 6.892 6.677 6.716 1,518,544 -0.08(-1.15%)
Jul 29, 2021 6.736 6.931 6.716 6.794 1,516,292 +0.06(+0.87%)
Jul 28, 2021 6.736 6.814 6.618 6.736 1,376,638 +0.06(+0.88%)
Jul 27, 2021 6.736 6.736 6.599 6.677 1,644,773 -0.10(-1.44%)
Jul 26, 2021 6.677 6.833 6.657 6.775 1,526,876 +0.10(+1.46%)
Jul 23, 2021 6.755 6.814 6.657 6.677 1,859,406 -0.06(-0.87%)
Jul 22, 2021 6.950 6.970 6.716 6.736 2,684,611 -0.27(-3.90%)
Jul 21, 2021 6.833 7.067 6.833 7.009 2,999,809 +0.18(+2.57%)
Jul 20, 2021 6.540 6.853 6.462 6.833 3,490,001 +0.35(+5.42%)
Jul 19, 2021 6.482 6.540 6.287 6.482 4,990,961 -0.14(-2.06%)
Jul 16, 2021 6.716 6.736 6.462 6.618 3,617,694 -0.08(-1.17%)
Jul 15, 2021 6.521 6.736 6.404 6.696 3,593,154 +0.20(+3.00%)
Jul 14, 2021 6.657 6.696 6.482 6.501 3,117,457 -0.12(-1.77%)
Jul 13, 2021 6.775 6.814 6.560 6.618 3,322,117 -0.21(-3.14%)
Jul 12, 2021 6.872 6.911 6.814 6.833 2,191,507 -0.12(-1.69%)
Jul 09, 2021 6.814 6.970 6.775 6.950 2,724,426 +0.21(+3.19%)
Jul 08, 2021 6.599 6.853 6.501 6.736 4,531,899 +0.00(+0.00%)
Jul 07, 2021 6.872 6.931 6.638 6.736 4,906,150 -0.14(-1.99%)
Jul 06, 2021 7.146 7.146 6.775 6.872 8,544,892 -0.35(-4.86%)
Jul 02, 2021 7.438 7.438 6.950 7.224 8,075,494 +1.44(+25.00%)
Jul 01, 2021 5.869 5.884 5.779 5.779 4,901,625 -0.06(-1.03%)
Jun 30, 2021 5.884 5.929 5.779 5.839 5,201,153 -0.03(-0.51%)
Jun 29, 2021 6.108 6.108 5.854 5.869 7,325,949 -0.24(-3.92%)
Jun 28, 2021 6.108 6.153 6.003 6.108 5,109,271 +0.03(+0.49%)
Jun 25, 2021 6.153 6.243 6.078 6.078 7,646,930 -0.09(-1.46%)
Jun 24, 2021 6.123 6.258 6.078 6.168 10,950,839 +0.13(+2.23%)
Jun 23, 2021 5.974 6.191 5.959 6.033 9,986,494 +0.04(+0.75%)
Jun 22, 2021 6.003 6.019 5.869 5.988 6,392,450 -0.04(-0.74%)
Jun 21, 2021 5.944 6.093 5.749 6.033 14,224,183 +0.01(+0.25%)
Jun 18, 2021 5.959 6.033 5.809 6.018 22,488,776 -0.01(-0.25%)
Jun 17, 2021 6.168 6.258 5.914 6.033 11,420,140 -0.07(-1.23%)
Jun 16, 2021 5.959 6.198 5.929 6.108 14,615,975 +0.13(+2.26%)
Jun 15, 2021 6.288 6.318 5.884 5.974 24,039,480 -0.46(-7.21%)
Jun 14, 2021 6.438 6.692 6.153 6.438 24,586,780 +0.07(+1.18%)
Jun 11, 2021 6.423 6.527 6.078 6.363 32,429,096 -0.03(-0.47%)
Jun 10, 2021 6.677 6.887 6.273 6.393 57,356,484 +0.16(+2.64%)
Jun 09, 2021 5.390 6.782 5.330 6.228 100,578,696 +0.93(+17.51%)
Jun 08, 2021 5.150 5.345 5.105 5.300 8,352,410 +0.18(+3.51%)
Jun 07, 2021 5.015 5.135 5.015 5.120 5,855,968 +0.09(+1.79%)
Jun 04, 2021 5.030 5.045 5.015 5.030 3,138,675 +0.01(+0.30%)
Jun 03, 2021 5.045 5.090 5.008 5.015 4,790,296 -0.04(-0.89%)
Jun 02, 2021 5.075 5.135 5.060 5.060 4,618,310 -0.01(-0.29%)
Jun 01, 2021 5.150 5.150 5.045 5.075 9,243,510 -0.01(-0.29%)
May 28, 2021 5.090 5.165 5.075 5.090 6,777,233 +0.00(+0.00%)
May 27, 2021 5.120 5.158 5.075 5.090 18,835,850 -0.27(-5.03%)
May 26, 2021 5.240 5.405 5.225 5.360 3,610,346 +0.12(+2.29%)
May 25, 2021 5.285 5.345 5.240 5.240 2,566,773 -0.01(-0.28%)
May 24, 2021 5.285 5.315 5.180 5.255 2,220,769 -0.03(-0.57%)
May 21, 2021 5.330 5.330 5.270 5.285 1,685,174 -0.01(-0.28%)
May 20, 2021 5.300 5.345 5.255 5.300 2,318,763 -0.01(-0.28%)
May 19, 2021 5.300 5.360 5.255 5.315 3,494,073 -0.12(-2.20%)
May 18, 2021 5.390 5.554 5.337 5.435 4,174,372 +0.09(+1.68%)
May 17, 2021 5.300 5.345 5.241 5.345 2,098,720 +0.04(+0.85%)
May 14, 2021 5.240 5.315 5.195 5.300 3,702,138 +0.09(+1.72%)
May 13, 2021 5.105 5.240 5.060 5.210 5,334,138 +0.16(+3.26%)
May 12, 2021 5.240 5.285 5.030 5.045 5,122,371 -0.21(-3.99%)
May 11, 2021 5.195 5.300 5.105 5.255 5,210,350 -0.06(-1.13%)
May 10, 2021 5.405 5.465 5.300 5.315 4,578,418 -0.09(-1.66%)
May 07, 2021 5.375 5.509 5.375 5.405 5,568,604 -0.03(-0.55%)
May 06, 2021 5.554 5.596 5.345 5.435 11,053,913 -0.25(-4.47%)
May 05, 2021 5.764 5.764 5.644 5.689 3,046,558 -0.04(-0.78%)
May 04, 2021 5.809 5.824 5.644 5.734 3,883,534 -0.10(-1.79%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.