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

Intec Parent Inc (NQ: NTEC )

N/A UNCHANGED
Last Price Updated: 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, 2019 6.280 6.450 5.970 6.100 467,896 -0.11(-1.77%)
Apr 29, 2019 6.140 6.340 6.060 6.210 353,377 +0.13(+2.14%)
Apr 26, 2019 6.110 6.130 5.960 6.080 176,600 -0.02(-0.33%)
Apr 25, 2019 6.220 6.320 6.050 6.100 424,383 -0.10(-1.61%)
Apr 24, 2019 6.280 6.340 6.030 6.200 169,707 -0.03(-0.48%)
Apr 23, 2019 6.330 6.490 6.160 6.230 345,782 -0.17(-2.66%)
Apr 22, 2019 6.400 6.520 6.200 6.400 178,046 +0.01(+0.16%)
Apr 18, 2019 6.220 6.470 6.149 6.390 123,800 +0.13(+2.08%)
Apr 17, 2019 6.500 6.500 6.070 6.260 216,113 -0.24(-3.69%)
Apr 16, 2019 6.340 6.750 6.200 6.500 142,011 +0.15(+2.36%)
Apr 15, 2019 6.410 6.471 6.220 6.350 212,248 -0.03(-0.47%)
Apr 12, 2019 6.630 6.770 6.370 6.380 128,700 -0.26(-3.92%)
Apr 11, 2019 6.750 6.750 6.380 6.640 252,181 -0.15(-2.21%)
Apr 10, 2019 6.800 6.960 6.700 6.790 198,824 -0.01(-0.15%)
Apr 09, 2019 7.000 7.250 6.750 6.800 279,381 -0.27(-3.82%)
Apr 08, 2019 7.240 7.330 7.050 7.070 121,705 -0.22(-3.02%)
Apr 05, 2019 7.240 7.410 7.140 7.290 127,100 +0.12(+1.67%)
Apr 04, 2019 7.630 7.750 7.120 7.170 312,723 -0.47(-6.15%)
Apr 03, 2019 7.700 7.990 7.580 7.640 332,995 -0.04(-0.52%)
Apr 02, 2019 7.200 7.810 7.150 7.680 399,102 +0.50(+6.96%)
Apr 01, 2019 7.400 7.440 7.020 7.180 320,071 -0.15(-2.05%)
Mar 29, 2019 7.200 7.500 7.120 7.330 162,200 +0.14(+1.95%)
Mar 28, 2019 6.920 7.240 6.780 7.190 148,106 +0.30(+4.35%)
Mar 27, 2019 6.870 7.000 6.590 6.890 244,603 +0.03(+0.44%)
Mar 26, 2019 6.650 6.980 6.650 6.860 156,730 +0.24(+3.63%)
Mar 25, 2019 6.690 6.816 6.550 6.620 115,784 -0.08(-1.19%)
Mar 22, 2019 6.940 7.000 6.700 6.700 140,700 -0.25(-3.60%)
Mar 21, 2019 6.710 6.970 6.550 6.950 169,492 +0.19(+2.81%)
Mar 20, 2019 6.890 6.890 6.700 6.760 129,481 -0.10(-1.46%)
Mar 19, 2019 6.750 6.956 6.750 6.860 150,981 +0.11(+1.63%)
Mar 18, 2019 6.950 7.000 6.700 6.750 142,957 -0.18(-2.60%)
Mar 15, 2019 6.740 7.050 6.740 6.930 214,200 +0.19(+2.82%)
Mar 14, 2019 7.110 7.180 6.730 6.740 334,612 -0.48(-6.65%)
Mar 13, 2019 6.850 7.250 6.770 7.220 280,409 +0.37(+5.40%)
Mar 12, 2019 6.600 6.975 6.550 6.850 439,184 +0.20(+3.01%)
Mar 11, 2019 7.120 7.180 6.590 6.650 788,037 -0.75(-10.14%)
Mar 08, 2019 7.400 7.500 7.220 7.400 249,300 -0.06(-0.80%)
Mar 07, 2019 7.220 7.579 7.000 7.460 413,861 -0.13(-1.71%)
Mar 06, 2019 8.090 8.110 7.530 7.590 295,581 -0.36(-4.53%)
Mar 05, 2019 8.200 8.200 7.400 7.950 495,819 -0.27(-3.28%)
Mar 04, 2019 8.900 8.900 8.160 8.220 477,606 -0.72(-8.05%)
Mar 01, 2019 8.950 8.990 8.770 8.940 230,600 +0.04(+0.45%)
Feb 28, 2019 8.830 8.990 8.560 8.900 146,084 -0.03(-0.34%)
Feb 27, 2019 8.750 8.950 8.440 8.930 286,753 +0.15(+1.71%)
Feb 26, 2019 8.740 8.900 8.050 8.780 478,467 +0.04(+0.46%)
Feb 25, 2019 8.980 9.080 8.400 8.740 403,609 -0.24(-2.67%)
Feb 22, 2019 9.200 9.250 8.810 8.980 372,600 -0.14(-1.54%)
Feb 21, 2019 9.000 9.180 8.900 9.120 708,869 +0.18(+2.01%)
Feb 20, 2019 8.700 9.000 8.600 8.940 1,708,108 +0.40(+4.68%)
Feb 19, 2019 8.600 8.700 8.260 8.540 757,825 +0.35(+4.27%)
Feb 15, 2019 8.050 8.250 8.030 8.190 166,400 +0.12(+1.49%)
Feb 14, 2019 8.020 8.120 8.020 8.070 116,781 +0.09(+1.13%)
Feb 13, 2019 7.920 8.270 7.910 7.980 91,209 +0.10(+1.27%)
Feb 12, 2019 7.920 7.920 7.665 7.880 159,395 +0.00(+0.00%)
Feb 11, 2019 7.920 7.920 7.852 7.880 21,857 -0.04(-0.51%)
Feb 08, 2019 7.910 8.010 7.830 7.920 40,800 +0.01(+0.13%)
Feb 07, 2019 7.980 8.010 7.700 7.910 114,346 -0.10(-1.25%)
Feb 06, 2019 8.100 8.100 7.910 8.010 159,522 -0.06(-0.74%)
Feb 05, 2019 8.130 8.300 8.015 8.070 73,458 -0.09(-1.10%)
Feb 04, 2019 8.160 8.200 7.910 8.160 60,334 +0.06(+0.74%)
Feb 01, 2019 7.850 8.460 7.850 8.100 202,000 +0.26(+3.32%)
Jan 31, 2019 7.850 7.900 7.580 7.840 110,602 +0.04(+0.51%)
Jan 30, 2019 7.940 7.950 7.710 7.800 166,240 -0.04(-0.51%)
Jan 29, 2019 7.880 7.920 7.690 7.840 58,379 -0.04(-0.51%)
Jan 28, 2019 7.850 8.088 7.650 7.880 92,538 +0.08(+1.03%)
Jan 25, 2019 7.400 7.970 7.400 7.800 146,100 +0.43(+5.83%)
Jan 24, 2019 7.340 7.667 7.300 7.370 54,987 +0.03(+0.41%)
Jan 23, 2019 7.420 7.607 7.260 7.340 118,376 -0.12(-1.61%)
Jan 22, 2019 7.610 7.610 7.340 7.460 93,651 -0.07(-0.93%)
Jan 18, 2019 7.480 7.750 7.160 7.530 294,100 +0.05(+0.67%)
Jan 17, 2019 8.160 8.170 7.480 7.480 244,899 -0.67(-8.22%)
Jan 16, 2019 8.160 8.260 8.090 8.150 92,174 -0.05(-0.61%)
Jan 15, 2019 8.420 8.420 8.160 8.200 125,506 -0.07(-0.85%)
Jan 14, 2019 8.610 8.677 8.265 8.270 151,228 -0.31(-3.61%)
Jan 11, 2019 8.280 8.780 8.190 8.580 324,600 +0.33(+4.00%)
Jan 10, 2019 8.330 8.402 8.135 8.250 85,979 -0.06(-0.72%)
Jan 09, 2019 8.650 8.700 8.170 8.310 147,178 -0.16(-1.89%)
Jan 08, 2019 8.300 8.500 8.100 8.470 259,667 +0.19(+2.29%)
Jan 07, 2019 8.340 8.470 8.070 8.280 263,597 -0.02(-0.24%)
Jan 04, 2019 8.060 8.400 7.930 8.300 205,900 +0.35(+4.40%)
Jan 03, 2019 8.010 8.200 7.780 7.950 251,039 -0.02(-0.25%)
Jan 02, 2019 7.490 8.340 7.403 7.970 623,184 +0.43(+5.70%)
Dec 31, 2018 7.230 7.650 7.230 7.540 181,700 +0.42(+5.90%)
Dec 28, 2018 6.620 7.290 6.420 7.120 219,000 +0.61(+9.37%)
Dec 27, 2018 6.560 6.650 6.184 6.510 173,124 -0.14(-2.11%)
Dec 26, 2018 6.450 6.780 6.450 6.650 229,480 +0.24(+3.74%)
Dec 24, 2018 6.200 6.600 6.200 6.410 123,400 +0.23(+3.72%)
Dec 21, 2018 6.730 6.790 6.180 6.180 284,000 -0.47(-7.07%)
Dec 20, 2018 6.830 7.120 6.450 6.650 348,313 -0.24(-3.48%)
Dec 19, 2018 7.240 7.520 6.850 6.890 306,474 -0.39(-5.36%)
Dec 18, 2018 7.740 7.768 7.180 7.280 276,964 -0.39(-5.08%)
Dec 17, 2018 8.000 8.000 7.660 7.670 388,943 -0.46(-5.66%)
Dec 14, 2018 7.810 8.240 7.650 8.130 499,800 +0.22(+2.78%)
Dec 13, 2018 7.830 8.000 7.700 7.910 278,802 +0.12(+1.54%)
Dec 12, 2018 7.500 8.200 7.340 7.790 776,926 +0.29(+3.87%)
Dec 11, 2018 7.720 8.000 7.500 7.500 210,922 -0.18(-2.34%)
Dec 10, 2018 7.350 7.840 7.350 7.680 575,273 +0.33(+4.49%)
Dec 07, 2018 7.840 8.010 7.270 7.350 348,000 -0.49(-6.25%)
Dec 06, 2018 7.800 8.080 7.676 7.840 555,545 +0.01(+0.13%)
Dec 04, 2018 7.500 7.910 7.020 7.830 1,019,500 +0.18(+2.35%)
Dec 03, 2018 6.950 7.980 6.900 7.650 1,950,271 +0.73(+10.55%)
Nov 30, 2018 5.970 7.520 5.910 6.920 1,726,600 +1.01(+17.09%)
Nov 29, 2018 5.950 6.000 5.890 5.910 94,863 -0.06(-1.01%)
Nov 28, 2018 5.840 6.050 5.840 5.970 184,288 +0.16(+2.75%)
Nov 27, 2018 5.800 5.850 5.670 5.810 102,350 -0.04(-0.68%)
Nov 26, 2018 5.750 5.870 5.750 5.850 87,875 +0.10(+1.74%)
Nov 23, 2018 5.650 5.750 5.630 5.750 40,300 +0.00(+0.00%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.15(+2.68%)
Nov 20, 2018 5.600 5.600 5.500 5.600 65,256 +0.00(+0.00%)
Nov 19, 2018 5.900 5.900 5.600 5.600 155,764 -0.33(-5.56%)
Nov 16, 2018 5.750 5.940 5.750 5.930 56,500 +0.18(+3.13%)
Nov 15, 2018 5.800 5.900 5.750 5.750 110,378 -0.08(-1.37%)
Nov 14, 2018 5.850 5.950 5.800 5.830 131,235 -0.07(-1.19%)
Nov 13, 2018 5.900 6.000 5.849 5.900 141,862 +0.02(+0.34%)
Nov 12, 2018 5.900 6.049 5.838 5.880 145,209 -0.01(-0.17%)
Nov 09, 2018 5.950 5.950 5.790 5.890 126,400 +0.01(+0.17%)
Nov 08, 2018 5.880 5.980 5.800 5.880 141,249 +0.00(+0.00%)
Nov 07, 2018 5.770 5.990 5.770 5.880 209,979 +0.09(+1.55%)
Nov 06, 2018 5.850 5.850 5.750 5.790 62,795 -0.09(-1.53%)
Nov 05, 2018 5.900 5.900 5.760 5.880 58,345 +0.02(+0.34%)
Nov 02, 2018 5.900 5.970 5.860 5.860 193,500 -0.06(-1.01%)
Nov 01, 2018 5.920 6.030 5.920 5.920 58,065 -0.02(-0.34%)
Oct 31, 2018 5.850 5.993 5.850 5.940 57,640 +0.02(+0.34%)
Oct 30, 2018 5.860 5.980 5.750 5.920 58,163 +0.02(+0.34%)
Oct 29, 2018 6.100 6.100 5.850 5.900 129,316 -0.10(-1.67%)
Oct 26, 2018 5.830 6.100 5.800 6.000 294,400 +0.10(+1.69%)
Oct 25, 2018 5.620 5.900 5.550 5.900 297,774 +0.26(+4.61%)
Oct 24, 2018 5.550 5.680 5.450 5.640 185,622 +0.09(+1.62%)
Oct 23, 2018 5.090 5.729 4.830 5.550 368,453 +0.38(+7.35%)
Oct 22, 2018 5.250 5.413 5.100 5.170 259,857 +0.05(+0.98%)
Oct 19, 2018 5.150 5.170 5.040 5.120 70,300 -0.03(-0.58%)
Oct 18, 2018 5.180 5.250 5.150 5.150 51,592 -0.05(-0.96%)
Oct 17, 2018 5.060 5.200 4.810 5.200 30,308 +0.13(+2.56%)
Oct 16, 2018 5.000 5.150 4.920 5.070 56,230 +0.09(+1.81%)
Oct 15, 2018 4.820 5.000 4.810 4.980 33,143 +0.16(+3.32%)
Oct 12, 2018 4.620 4.830 4.580 4.820 44,000 +0.20(+4.33%)
Oct 11, 2018 4.790 4.790 4.560 4.620 97,886 -0.09(-1.91%)
Oct 10, 2018 4.850 4.900 4.690 4.710 94,090 -0.12(-2.48%)
Oct 09, 2018 4.870 4.950 4.750 4.830 77,729 +0.00(+0.00%)
Oct 08, 2018 4.900 4.940 4.700 4.830 77,316 +0.01(+0.21%)
Oct 05, 2018 5.240 5.410 4.800 4.820 157,400 -0.28(-5.49%)
Oct 04, 2018 5.110 5.200 5.000 5.100 116,172 -0.10(-1.92%)
Oct 03, 2018 5.240 5.500 5.020 5.200 199,228 -0.08(-1.52%)
Oct 02, 2018 5.500 5.500 5.200 5.280 134,604 -0.31(-5.55%)
Oct 01, 2018 5.710 5.880 5.410 5.590 223,504 -0.06(-1.06%)
Sep 28, 2018 5.150 5.700 5.150 5.650 283,600 +0.40(+7.62%)
Sep 27, 2018 5.400 5.400 4.776 5.250 231,525 -0.15(-2.78%)
Sep 26, 2018 4.900 5.700 4.750 5.400 585,605 +0.51(+10.43%)
Sep 25, 2018 4.400 4.900 4.200 4.890 256,088 +0.49(+11.14%)
Sep 24, 2018 4.450 4.478 4.200 4.400 118,536 +0.10(+2.33%)
Sep 21, 2018 4.550 4.600 4.150 4.300 258,600 -0.15(-3.37%)
Sep 20, 2018 4.350 4.600 4.200 4.450 359,267 +0.10(+2.30%)
Sep 19, 2018 3.850 4.950 3.850 4.350 1,059,730 +0.55(+14.47%)
Sep 18, 2018 3.750 3.850 3.705 3.800 120,992 +0.00(+0.00%)
Sep 17, 2018 3.750 3.800 3.650 3.800 51,755 +0.05(+1.33%)
Sep 14, 2018 3.750 3.850 3.705 3.750 15,100 -0.02(-0.66%)
Sep 13, 2018 3.800 3.850 3.700 3.775 58,220 -0.08(-1.95%)
Sep 12, 2018 3.800 3.850 3.705 3.850 25,509 +0.10(+2.67%)
Sep 11, 2018 3.650 3.850 3.650 3.750 28,017 +0.10(+2.74%)
Sep 10, 2018 3.850 3.995 3.600 3.650 99,990 -0.25(-6.41%)
Sep 07, 2018 3.900 4.000 3.800 3.900 79,200 +0.00(+0.00%)
Sep 06, 2018 3.600 3.950 3.550 3.900 84,857 +0.25(+6.85%)
Sep 05, 2018 3.650 3.750 3.650 3.650 87,497 +0.00(+0.00%)
Sep 04, 2018 3.900 3.950 3.650 3.650 316,456 -0.30(-7.59%)
Aug 31, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Aug 30, 2018 3.800 4.150 3.750 4.000 160,205 +0.20(+5.26%)
Aug 29, 2018 3.950 3.950 3.750 3.800 137,687 -0.15(-3.80%)
Aug 28, 2018 3.900 3.950 3.875 3.950 38,357 +0.05(+1.28%)
Aug 27, 2018 3.900 3.900 3.800 3.900 55,497 +0.10(+2.63%)
Aug 24, 2018 3.850 3.850 3.750 3.800 162,800 +0.00(+0.00%)
Aug 23, 2018 3.900 4.000 3.700 3.800 137,695 -0.20(-5.00%)
Aug 22, 2018 3.950 4.000 3.913 4.000 85,678 +0.05(+1.27%)
Aug 21, 2018 4.000 4.050 3.900 3.950 68,141 -0.05(-1.25%)
Aug 20, 2018 4.050 4.112 4.000 4.000 85,804 -0.05(-1.23%)
Aug 17, 2018 4.000 4.100 4.000 4.050 36,200 +0.00(+0.00%)
Aug 16, 2018 4.100 4.250 4.000 4.050 94,449 -0.10(-2.41%)
Aug 15, 2018 4.250 4.250 3.900 4.150 168,643 -0.10(-2.35%)
Aug 14, 2018 4.250 4.525 4.200 4.250 51,340 +0.05(+1.19%)
Aug 13, 2018 4.000 4.200 4.000 4.200 30,047 +0.25(+6.33%)
Aug 10, 2018 3.950 4.000 3.900 3.950 87,400 -0.05(-1.25%)
Aug 09, 2018 4.000 4.000 3.875 4.000 80,231 +0.00(+0.00%)
Aug 08, 2018 4.000 4.050 4.000 4.000 28,120 +0.00(+0.00%)
Aug 07, 2018 4.050 4.100 4.000 4.000 24,100 -0.05(-1.23%)
Aug 06, 2018 4.050 4.100 4.000 4.050 25,568 +0.00(+0.00%)
Aug 03, 2018 4.060 4.100 4.000 4.050 17,600 +0.00(+0.00%)
Aug 02, 2018 4.100 4.150 3.950 4.050 223,498 -0.10(-2.41%)
Aug 01, 2018 4.200 4.200 4.100 4.150 99,915 +0.00(+0.00%)
Jul 31, 2018 4.250 4.300 4.150 4.150 66,425 -0.12(-2.92%)
Jul 30, 2018 4.300 4.300 4.200 4.275 47,387 -0.02(-0.58%)
Jul 27, 2018 4.350 4.350 4.200 4.300 101,800 -0.10(-2.27%)
Jul 26, 2018 4.600 4.400 4.400 51,393 -0.20(-4.35%)
Jul 25, 2018 4.500 4.600 4.450 4.600 30,653 +0.10(+2.22%)
Jul 24, 2018 4.600 4.650 4.470 4.500 73,740 -0.10(-2.17%)
Jul 23, 2018 4.700 4.600 4.600 66,676 -0.10(-2.13%)
Jul 20, 2018 4.845 4.850 4.700 4.700 61,291 -0.05(-1.05%)
Jul 19, 2018 4.800 4.450 4.750 61,945 +0.20(+4.40%)
Jul 18, 2018 4.500 4.600 4.450 4.550 33,547 +0.00(+0.00%)
Jul 17, 2018 4.550 4.600 4.500 4.550 43,903 -0.03(-0.55%)
Jul 16, 2018 4.550 4.600 4.500 4.575 38,672 -0.02(-0.54%)
Jul 13, 2018 4.600 4.655 4.550 4.600 59,988 +0.05(+1.10%)
Jul 12, 2018 4.575 4.500 4.550 29,797 +0.00(+0.00%)
Jul 11, 2018 4.500 4.595 4.500 4.550 23,838 +0.00(+0.00%)
Jul 10, 2018 4.600 4.625 4.550 4.550 36,033 -0.10(-2.15%)
Jul 09, 2018 4.550 4.650 4.500 4.650 14,905 +0.05(+1.09%)
Jul 06, 2018 4.500 4.700 4.500 4.600 76,888 +0.10(+2.22%)
Jul 05, 2018 4.500 4.600 4.400 4.500 44,273 +0.00(+0.00%)
Jul 03, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 02, 2018 4.450 4.645 4.300 4.500 61,423 +0.10(+2.27%)
Jun 29, 2018 4.250 4.450 4.250 4.400 43,080 +0.20(+4.76%)
Jun 28, 2018 4.350 4.350 4.150 4.200 26,217 -0.15(-3.45%)
Jun 27, 2018 4.400 4.400 4.250 4.350 59,043 +0.00(+0.00%)
Jun 26, 2018 4.700 4.700 4.355 4.350 51,657 +0.00(+0.00%)
Jun 25, 2018 4.400 4.450 4.300 4.350 52,395 -0.10(-2.25%)
Jun 22, 2018 4.450 4.550 4.350 4.450 133,338 +0.10(+2.30%)
Jun 21, 2018 4.350 4.657 4.350 4.350 164,390 +0.00(+0.00%)
Jun 20, 2018 4.200 4.550 4.200 4.350 149,421 +0.10(+2.35%)
Jun 19, 2018 4.100 4.300 4.050 4.250 55,794 +0.10(+2.41%)
Jun 18, 2018 4.100 4.200 4.050 4.150 65,032 -0.05(-1.19%)
Jun 15, 2018 4.200 4.000 4.200 206,433 +0.00(+0.00%)
Jun 14, 2018 4.400 4.500 4.200 4.200 289,907 -0.20(-4.55%)
Jun 13, 2018 4.400 4.473 4.350 4.400 81,269 -0.05(-1.12%)
Jun 12, 2018 4.450 4.500 4.325 4.450 69,674 +0.00(+0.00%)
Jun 11, 2018 4.550 4.550 4.450 4.450 31,643 -0.10(-2.20%)
Jun 08, 2018 4.650 4.650 4.550 4.550 16,983 -0.08(-1.62%)
Jun 07, 2018 4.700 4.750 4.550 4.625 53,431 -0.05(-1.07%)
Jun 06, 2018 4.700 4.725 4.650 4.675 19,430 +0.02(+0.54%)
Jun 05, 2018 4.700 4.750 4.550 4.650 53,201 -0.10(-2.11%)
Jun 04, 2018 4.700 4.750 4.650 4.750 82,373 +0.05(+1.06%)
Jun 01, 2018 4.650 4.700 4.550 4.700 117,343 +0.10(+2.17%)
May 31, 2018 4.500 4.700 4.500 4.600 108,116 +0.15(+3.37%)
May 30, 2018 4.500 4.545 4.400 4.450 71,981 +0.00(+0.00%)
May 29, 2018 4.400 4.450 4.350 4.450 96,884 +0.00(+0.00%)
May 25, 2018 4.450 4.450 4.450 0 -0.12(-2.73%)
May 24, 2018 4.650 4.650 4.500 4.575 71,805 -0.08(-1.61%)
May 23, 2018 4.550 4.700 4.450 4.650 351,468 +0.05(+1.09%)
May 22, 2018 4.600 4.650 4.375 4.600 227,537 +0.05(+1.10%)
May 21, 2018 4.800 4.800 4.500 4.550 115,123 -0.15(-3.19%)
May 18, 2018 4.750 4.750 4.700 4.700 49,010 +0.00(+0.00%)
May 17, 2018 4.700 4.825 4.550 4.700 211,025 -0.15(-3.09%)
May 16, 2018 4.800 4.935 4.650 4.850 219,986 +0.00(+0.00%)
May 15, 2018 4.950 4.950 4.750 4.850 155,981 -0.10(-2.02%)
May 14, 2018 4.950 5.000 4.900 4.950 57,533 +0.05(+1.02%)
May 11, 2018 4.900 4.973 4.650 4.900 179,621 -0.05(-1.01%)
May 10, 2018 5.150 5.150 4.800 4.950 225,896 -0.20(-3.88%)
May 09, 2018 5.200 5.200 5.100 5.150 38,295 -0.15(-2.83%)
May 08, 2018 5.200 5.300 5.050 5.300 93,816 +0.10(+1.92%)
May 07, 2018 5.200 5.300 5.125 5.200 105,615 -0.05(-0.95%)
May 04, 2018 5.150 5.250 5.100 5.250 84,482 +0.05(+0.96%)
May 03, 2018 5.200 5.200 5.050 5.200 67,829 -0.05(-0.95%)
May 02, 2018 5.100 5.250 5.050 5.250 128,523 +0.10(+1.94%)
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.