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

Viper Energy Inc (NQ: VNOM )

38.46 +0.26 (+0.68%)
Streaming Delayed Price Updated: 4:00 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, 2021 14.60 14.89 14.44 14.45 518,937 -0.36(-2.44%)
Apr 29, 2021 14.98 15.25 14.48 14.81 474,790 +0.05(+0.33%)
Apr 28, 2021 14.45 15.04 14.38 14.76 747,597 +0.42(+2.91%)
Apr 27, 2021 14.50 14.68 14.12 14.34 663,496 -0.10(-0.72%)
Apr 26, 2021 13.73 14.57 13.55 14.45 818,841 +0.59(+4.22%)
Apr 23, 2021 14.04 14.14 13.65 13.86 663,162 -0.19(-1.37%)
Apr 22, 2021 14.12 14.42 13.65 14.05 588,126 +0.00(+0.00%)
Apr 21, 2021 13.32 14.17 13.32 14.05 1,494,333 +0.59(+4.41%)
Apr 20, 2021 13.38 13.52 13.04 13.46 729,502 +0.09(+0.66%)
Apr 19, 2021 13.28 13.55 13.08 13.37 589,202 +0.06(+0.42%)
Apr 16, 2021 13.61 13.77 13.21 13.32 594,976 -0.34(-2.52%)
Apr 15, 2021 13.53 13.67 13.04 13.66 765,768 +0.11(+0.83%)
Apr 14, 2021 13.09 13.87 13.09 13.55 1,028,306 +0.56(+4.32%)
Apr 13, 2021 12.76 13.29 12.55 12.99 764,015 +0.48(+3.85%)
Apr 12, 2021 12.26 12.65 12.26 12.51 596,195 +0.40(+3.31%)
Apr 09, 2021 11.63 12.11 11.63 12.11 434,421 +0.39(+3.36%)
Apr 08, 2021 11.91 11.91 11.42 11.71 1,812,507 -0.03(-0.27%)
Apr 07, 2021 11.60 11.78 11.42 11.74 342,805 +0.10(+0.90%)
Apr 06, 2021 11.78 12.03 11.58 11.64 273,422 -0.05(-0.41%)
Apr 05, 2021 12.23 12.23 11.50 11.69 653,677 -0.59(-4.83%)
Apr 01, 2021 11.77 12.43 11.75 12.28 747,678 +0.60(+5.15%)
Mar 31, 2021 11.63 11.86 11.48 11.68 673,425 +0.05(+0.41%)
Mar 30, 2021 11.76 11.88 11.46 11.63 903,039 -0.19(-1.63%)
Mar 29, 2021 12.41 12.69 11.82 11.82 798,570 -0.71(-5.63%)
Mar 26, 2021 12.57 12.64 12.12 12.53 613,051 +0.17(+1.36%)
Mar 25, 2021 12.23 12.45 11.82 12.36 711,000 -0.10(-0.77%)
Mar 24, 2021 12.53 12.87 12.44 12.46 305,113 +0.23(+1.90%)
Mar 23, 2021 12.56 12.92 12.08 12.23 908,147 -0.73(-5.63%)
Mar 22, 2021 13.24 13.47 12.96 12.96 846,620 -0.44(-3.29%)
Mar 19, 2021 13.15 13.64 12.92 13.40 2,353,230 +0.39(+3.02%)
Mar 18, 2021 14.05 14.05 12.92 13.00 732,245 -1.13(-8.00%)
Mar 17, 2021 13.85 14.23 13.58 14.14 524,901 +0.30(+2.20%)
Mar 16, 2021 14.20 14.24 13.50 13.83 771,365 -0.58(-4.01%)
Mar 15, 2021 13.48 14.83 13.36 14.41 1,867,884 +0.87(+6.40%)
Mar 12, 2021 13.45 13.71 13.31 13.54 418,964 +0.14(+1.08%)
Mar 11, 2021 13.19 13.77 13.12 13.40 926,004 +0.32(+2.45%)
Mar 10, 2021 12.49 13.15 12.18 13.08 773,735 +0.63(+5.03%)
Mar 09, 2021 12.99 13.00 12.39 12.45 518,933 -0.51(-3.90%)
Mar 08, 2021 13.30 13.37 12.59 12.96 774,273 -0.14(-1.10%)
Mar 05, 2021 13.09 13.15 12.38 13.10 865,352 +0.55(+4.34%)
Mar 04, 2021 12.55 13.09 12.31 12.55 973,231 +0.06(+0.45%)
Mar 03, 2021 12.35 12.77 12.29 12.50 584,282 +0.26(+2.16%)
Mar 02, 2021 12.49 12.72 12.15 12.23 531,512 -0.40(-3.15%)
Mar 01, 2021 12.87 12.90 12.35 12.63 829,751 +0.17(+1.34%)
Feb 26, 2021 12.81 12.81 11.92 12.46 713,406 -0.41(-3.21%)
Feb 25, 2021 13.49 13.59 12.84 12.88 696,193 -0.52(-3.86%)
Feb 24, 2021 13.44 13.88 13.28 13.39 513,437 +0.06(+0.42%)
Feb 23, 2021 12.65 13.47 11.78 13.34 1,131,823 +0.19(+1.45%)
Feb 22, 2021 12.84 13.65 12.69 13.15 1,162,406 +0.46(+3.63%)
Feb 19, 2021 12.59 12.84 12.57 12.69 514,266 +0.02(+0.19%)
Feb 18, 2021 13.19 13.26 12.63 12.66 592,666 -0.60(-4.55%)
Feb 17, 2021 13.59 13.72 13.01 13.27 635,575 -0.31(-2.28%)
Feb 16, 2021 13.95 14.51 13.22 13.58 1,044,203 +0.03(+0.23%)
Feb 12, 2021 13.08 13.55 12.95 13.55 785,614 +0.45(+3.40%)
Feb 11, 2021 13.03 13.27 12.79 13.10 628,784 +0.07(+0.55%)
Feb 10, 2021 12.56 13.08 12.44 13.03 920,683 +0.58(+4.66%)
Feb 09, 2021 12.31 12.58 12.04 12.45 655,490 +0.10(+0.77%)
Feb 08, 2021 12.00 12.43 11.83 12.35 703,504 +0.55(+4.65%)
Feb 05, 2021 12.12 12.16 11.71 11.80 430,484 -0.17(-1.39%)
Feb 04, 2021 12.31 12.31 11.53 11.97 533,692 -0.02(-0.20%)
Feb 03, 2021 11.37 12.10 11.34 12.00 757,505 +0.72(+6.34%)
Feb 02, 2021 11.36 11.63 11.25 11.28 633,248 +0.02(+0.21%)
Feb 01, 2021 10.83 11.49 10.76 11.26 698,454 +0.33(+3.06%)
Jan 29, 2021 11.05 11.28 10.83 10.92 842,224 -0.14(-1.29%)
Jan 28, 2021 10.72 11.19 10.72 11.07 687,214 +0.36(+3.34%)
Jan 27, 2021 11.24 11.53 10.68 10.71 814,285 -0.73(-6.39%)
Jan 26, 2021 11.68 12.05 11.39 11.44 1,035,193 -0.14(-1.24%)
Jan 25, 2021 11.47 11.62 11.15 11.58 545,053 -0.02(-0.21%)
Jan 22, 2021 11.03 11.61 10.88 11.61 1,107,534 +0.21(+1.81%)
Jan 21, 2021 11.96 12.00 11.26 11.40 841,311 -0.58(-4.84%)
Jan 20, 2021 11.70 12.04 11.70 11.98 784,231 +0.28(+2.38%)
Jan 19, 2021 11.50 11.84 11.26 11.70 648,729 +0.25(+2.15%)
Jan 15, 2021 11.48 11.53 11.17 11.45 868,893 -0.17(-1.50%)
Jan 14, 2021 11.65 11.73 11.22 11.63 970,309 +0.24(+2.09%)
Jan 13, 2021 11.80 11.92 11.31 11.39 1,322,301 -0.40(-3.37%)
Jan 12, 2021 10.96 11.79 10.93 11.79 916,766 +1.00(+9.29%)
Jan 11, 2021 10.64 10.92 10.44 10.79 466,372 -0.11(-1.02%)
Jan 08, 2021 11.19 11.19 10.77 10.90 639,687 -0.10(-0.94%)
Jan 07, 2021 10.54 11.09 10.40 11.00 891,439 +0.62(+5.97%)
Jan 06, 2021 10.31 10.58 10.11 10.38 585,259 +0.25(+2.51%)
Jan 05, 2021 9.746 10.52 9.738 10.13 1,652,557 +0.45(+4.60%)
Jan 04, 2021 9.316 9.913 9.022 9.682 1,921,250 +0.45(+4.82%)
Dec 31, 2020 9.237 9.237 9.237 664,869 +0.12(+1.31%)
Dec 30, 2020 9.142 9.420 9.062 9.118 664,869 -0.07(-0.78%)
Dec 29, 2020 9.348 9.424 8.967 9.189 383,159 -0.14(-1.53%)
Dec 28, 2020 9.388 9.499 9.316 9.332 589,321 -0.05(-0.51%)
Dec 24, 2020 9.467 9.499 9.165 9.380 260,907 -0.08(-0.84%)
Dec 23, 2020 8.975 9.619 8.975 9.460 671,186 +0.53(+5.97%)
Dec 22, 2020 9.452 9.483 8.895 8.927 714,057 -0.50(-5.31%)
Dec 21, 2020 9.555 9.563 9.301 9.428 1,104,219 -0.55(-5.50%)
Dec 18, 2020 9.968 10.14 9.857 9.976 937,202 +0.00(+0.00%)
Dec 17, 2020 10.08 10.13 9.817 9.976 553,986 -0.03(-0.32%)
Dec 16, 2020 10.18 10.31 9.976 10.01 814,859 -0.14(-1.41%)
Dec 15, 2020 10.03 10.43 9.873 10.15 601,929 +0.25(+2.49%)
Dec 14, 2020 10.43 10.52 9.706 9.905 656,826 -0.34(-3.34%)
Dec 11, 2020 10.29 10.38 10.14 10.25 838,324 -0.08(-0.77%)
Dec 10, 2020 10.09 10.73 10.00 10.33 1,216,595 +0.27(+2.69%)
Dec 09, 2020 10.22 10.37 9.897 10.06 769,517 -0.02(-0.24%)
Dec 08, 2020 10.03 10.44 10.02 10.08 798,743 +0.01(+0.08%)
Dec 07, 2020 10.14 10.32 9.952 10.07 616,154 -0.16(-1.55%)
Dec 04, 2020 9.913 10.27 9.873 10.23 1,206,286 +0.73(+7.70%)
Dec 03, 2020 9.237 9.638 9.181 9.499 940,220 +0.34(+3.73%)
Dec 02, 2020 9.086 9.575 9.054 9.157 1,110,975 +0.06(+0.70%)
Dec 01, 2020 9.078 9.301 8.943 9.094 794,649 +0.19(+2.14%)
Nov 30, 2020 9.102 9.380 8.887 8.903 1,471,136 -0.21(-2.27%)
Nov 27, 2020 9.030 9.301 9.030 9.110 471,872 -0.01(-0.09%)
Nov 25, 2020 8.911 9.197 8.633 9.118 1,053,566 +0.09(+0.97%)
Nov 24, 2020 8.959 9.213 8.927 9.030 1,518,506 +0.37(+4.22%)
Nov 23, 2020 8.219 8.696 8.219 8.665 1,458,509 +0.64(+7.92%)
Nov 20, 2020 7.973 8.219 7.965 8.029 703,971 +0.04(+0.50%)
Nov 19, 2020 7.830 8.005 7.711 7.989 710,677 +0.13(+1.62%)
Nov 18, 2020 7.917 8.303 7.790 7.862 913,327 +0.02(+0.30%)
Nov 17, 2020 7.464 7.909 7.353 7.838 1,388,501 +0.27(+3.57%)
Nov 16, 2020 7.679 7.687 7.385 7.568 872,988 +0.24(+3.25%)
Nov 13, 2020 7.011 7.369 7.011 7.329 571,504 +0.38(+5.49%)
Nov 12, 2020 7.083 7.369 6.908 6.948 673,420 -0.35(-4.79%)
Nov 11, 2020 7.472 7.568 7.281 7.297 920,385 -0.10(-1.40%)
Nov 10, 2020 7.154 7.528 6.805 7.401 1,869,699 +0.83(+12.58%)
Nov 09, 2020 6.440 6.920 6.244 6.574 2,516,646 +0.67(+11.30%)
Nov 06, 2020 5.993 6.126 5.883 5.906 705,735 -0.06(-1.05%)
Nov 05, 2020 5.820 5.985 5.804 5.969 506,675 +0.18(+3.12%)
Nov 04, 2020 5.867 5.985 5.655 5.789 472,090 -0.09(-1.47%)
Nov 03, 2020 5.946 6.073 5.773 5.875 624,454 +0.20(+3.60%)
Nov 02, 2020 5.647 5.946 5.584 5.671 912,513 +0.16(+3.00%)
Oct 30, 2020 5.467 5.553 5.302 5.506 1,457,815 +0.01(+0.14%)
Oct 29, 2020 5.278 5.545 5.121 5.498 1,958,298 +0.16(+3.09%)
Oct 28, 2020 5.561 5.671 5.262 5.333 1,622,737 -0.42(-7.37%)
Oct 27, 2020 5.773 5.844 5.655 5.757 931,604 +0.00(+0.00%)
Oct 26, 2020 5.891 5.954 5.569 5.757 1,154,194 -0.24(-3.93%)
Oct 23, 2020 6.087 6.134 5.875 5.993 1,010,794 -0.05(-0.91%)
Oct 22, 2020 6.001 6.087 5.773 6.048 951,690 +0.08(+1.32%)
Oct 21, 2020 6.103 6.103 5.812 5.969 1,303,538 -0.18(-2.94%)
Oct 20, 2020 5.993 6.181 5.977 6.150 312,653 +0.17(+2.89%)
Oct 19, 2020 6.173 6.181 5.938 5.977 883,810 -0.08(-1.30%)
Oct 16, 2020 6.283 6.303 6.040 6.056 473,121 -0.27(-4.34%)
Oct 15, 2020 6.134 6.440 6.111 6.330 463,254 +0.09(+1.38%)
Oct 14, 2020 6.001 6.495 6.001 6.244 1,345,272 +0.34(+5.72%)
Oct 13, 2020 6.071 6.197 5.836 5.906 357,503 -0.19(-3.09%)
Oct 12, 2020 6.205 6.223 5.938 6.095 537,916 -0.06(-1.02%)
Oct 09, 2020 6.378 6.385 6.087 6.158 297,292 -0.14(-2.24%)
Oct 08, 2020 6.024 6.354 5.906 6.299 346,906 +0.35(+5.94%)
Oct 07, 2020 5.993 6.033 5.867 5.946 196,224 +0.00(+0.00%)
Oct 06, 2020 6.197 6.244 5.914 5.946 411,619 -0.13(-2.20%)
Oct 05, 2020 5.954 6.120 5.851 6.079 267,859 +0.22(+3.75%)
Oct 02, 2020 5.592 5.969 5.539 5.859 532,198 +0.09(+1.63%)
Oct 01, 2020 5.899 5.906 5.642 5.765 682,091 -0.14(-2.39%)
Sep 30, 2020 6.048 6.126 5.836 5.906 375,929 -0.13(-2.08%)
Sep 29, 2020 6.032 6.079 5.781 6.032 398,276 -0.05(-0.78%)
Sep 28, 2020 6.032 6.158 5.977 6.079 282,883 +0.17(+2.93%)
Sep 25, 2020 5.922 5.989 5.769 5.906 262,279 -0.06(-1.05%)
Sep 24, 2020 5.828 6.079 5.734 5.969 365,369 +0.08(+1.33%)
Sep 23, 2020 6.150 6.244 5.812 5.891 768,090 -0.27(-4.46%)
Sep 22, 2020 6.103 6.252 6.048 6.166 597,438 +0.07(+1.16%)
Sep 21, 2020 6.244 6.244 5.977 6.095 642,938 -0.18(-2.88%)
Sep 18, 2020 6.409 6.409 6.166 6.276 1,209,668 -0.15(-2.32%)
Sep 17, 2020 6.354 6.488 6.221 6.425 475,385 -0.07(-1.09%)
Sep 16, 2020 6.276 6.582 6.244 6.495 727,392 +0.25(+4.03%)
Sep 15, 2020 6.362 6.409 6.197 6.244 1,182,111 -0.09(-1.36%)
Sep 14, 2020 6.228 6.472 6.001 6.330 730,910 +0.09(+1.51%)
Sep 11, 2020 6.417 6.503 6.164 6.236 1,094,444 -0.15(-2.34%)
Sep 10, 2020 6.935 6.990 6.362 6.385 1,257,734 -0.53(-7.72%)
Sep 09, 2020 6.998 6.998 6.802 6.920 667,770 +0.03(+0.46%)
Sep 08, 2020 7.312 7.312 6.794 6.888 1,167,825 -0.56(-7.49%)
Sep 04, 2020 7.658 7.681 7.187 7.446 407,679 -0.12(-1.56%)
Sep 03, 2020 7.658 7.697 7.514 7.564 569,359 -0.08(-1.03%)
Sep 02, 2020 7.956 8.027 7.611 7.642 756,335 -0.32(-4.04%)
Sep 01, 2020 8.003 8.090 7.901 7.964 797,701 -0.03(-0.39%)
Aug 31, 2020 8.129 8.129 7.980 7.996 352,199 -0.10(-1.26%)
Aug 28, 2020 8.051 8.137 7.980 8.098 336,507 +0.07(+0.88%)
Aug 27, 2020 7.988 8.082 7.854 8.027 443,610 +0.05(+0.59%)
Aug 26, 2020 8.145 8.145 7.901 7.980 487,386 -0.20(-2.40%)
Aug 25, 2020 8.137 8.216 8.066 8.176 407,304 +0.10(+1.26%)
Aug 24, 2020 7.972 8.082 7.909 8.074 565,670 +0.16(+2.09%)
Aug 21, 2020 7.964 8.019 7.846 7.909 656,844 -0.09(-1.08%)
Aug 20, 2020 8.011 8.074 7.972 7.996 541,934 -0.13(-1.55%)
Aug 19, 2020 8.168 8.278 8.074 8.121 612,620 +0.00(+0.00%)
Aug 18, 2020 8.357 8.365 8.070 8.121 570,519 -0.20(-2.45%)
Aug 17, 2020 8.632 8.632 8.153 8.325 674,096 -0.27(-3.11%)
Aug 14, 2020 8.396 8.593 8.325 8.593 290,035 +0.09(+1.11%)
Aug 13, 2020 8.812 8.915 8.467 8.498 527,751 -0.38(-4.25%)
Aug 12, 2020 8.647 9.009 8.624 8.875 614,831 +0.30(+3.48%)
Aug 11, 2020 8.616 8.992 8.483 8.577 750,200 +0.01(+0.09%)
Aug 10, 2020 8.201 8.600 8.201 8.569 659,994 +0.46(+5.70%)
Aug 07, 2020 8.029 8.224 7.911 8.107 354,667 +0.05(+0.58%)
Aug 06, 2020 8.412 8.451 8.044 8.060 374,020 -0.45(-5.25%)
Aug 05, 2020 8.381 8.710 8.287 8.506 626,598 +0.34(+4.12%)
Aug 04, 2020 7.997 8.334 7.559 8.169 1,253,852 -0.09(-1.14%)
Aug 03, 2020 8.099 8.898 7.997 8.264 835,897 +0.16(+2.03%)
Jul 31, 2020 8.060 8.295 8.008 8.099 522,680 -0.09(-1.15%)
Jul 30, 2020 8.115 8.318 7.856 8.193 580,401 -0.10(-1.23%)
Jul 29, 2020 8.021 8.318 7.927 8.295 381,030 +0.30(+3.72%)
Jul 28, 2020 8.060 8.146 7.880 7.997 438,579 -0.09(-1.16%)
Jul 27, 2020 8.240 8.256 7.888 8.091 271,929 -0.15(-1.81%)
Jul 24, 2020 8.216 8.443 8.154 8.240 340,623 +0.05(+0.57%)
Jul 23, 2020 8.381 8.498 8.076 8.193 404,412 -0.22(-2.61%)
Jul 22, 2020 8.412 8.561 8.248 8.412 366,083 -0.13(-1.56%)
Jul 21, 2020 8.123 8.545 8.123 8.545 806,367 +0.53(+6.65%)
Jul 20, 2020 7.982 8.162 7.872 8.013 405,421 +0.12(+1.49%)
Jul 17, 2020 8.083 8.240 7.880 7.895 329,260 -0.20(-2.42%)
Jul 16, 2020 8.083 8.365 7.911 8.091 540,449 +0.06(+0.78%)
Jul 15, 2020 8.021 8.169 7.841 8.029 927,684 +0.17(+2.19%)
Jul 14, 2020 7.496 7.982 7.441 7.856 627,930 +0.35(+4.70%)
Jul 13, 2020 7.621 7.801 7.449 7.504 1,304,184 -0.19(-2.44%)
Jul 10, 2020 7.339 7.739 7.292 7.692 490,507 +0.31(+4.25%)
Jul 09, 2020 7.723 7.723 7.222 7.378 937,512 -0.44(-5.61%)
Jul 08, 2020 7.848 7.935 7.433 7.817 1,102,344 -0.05(-0.70%)
Jul 07, 2020 7.997 8.021 7.762 7.872 1,064,593 -0.23(-2.80%)
Jul 06, 2020 8.287 8.303 7.895 8.099 941,404 -0.02(-0.19%)
Jul 02, 2020 8.138 8.240 7.872 8.115 619,837 +0.16(+1.97%)
Jul 01, 2020 8.169 8.326 7.786 7.958 826,669 -0.16(-1.93%)
Jun 30, 2020 8.224 8.279 7.880 8.115 1,399,622 -0.07(-0.86%)
Jun 29, 2020 8.068 8.326 7.911 8.185 750,690 +0.16(+2.05%)
Jun 26, 2020 8.193 8.203 7.848 8.021 791,553 -0.28(-3.40%)
Jun 25, 2020 8.044 8.585 7.880 8.303 1,378,537 +0.16(+1.92%)
Jun 24, 2020 8.937 9.000 8.130 8.146 989,942 -0.90(-9.96%)
Jun 23, 2020 9.062 9.188 8.788 9.047 738,739 +0.13(+1.40%)
Jun 22, 2020 8.765 9.000 8.538 8.921 691,455 +0.16(+1.79%)
Jun 19, 2020 9.243 9.274 8.663 8.765 1,817,126 -0.19(-2.10%)
Jun 18, 2020 8.733 9.106 8.686 8.953 763,154 +0.12(+1.33%)
Jun 17, 2020 9.250 9.250 8.835 8.835 1,393,615 -0.51(-5.45%)
Jun 16, 2020 9.830 9.893 8.968 9.344 1,285,567 +0.12(+1.27%)
Jun 15, 2020 8.498 9.352 8.303 9.227 1,242,716 +0.16(+1.73%)
Jun 12, 2020 9.720 9.908 8.765 9.070 1,325,469 +0.31(+3.49%)
Jun 11, 2020 8.632 9.391 8.624 8.765 1,883,971 -1.04(-10.62%)
Jun 10, 2020 10.42 10.42 9.587 9.807 1,736,978 -0.61(-5.86%)
Jun 09, 2020 10.36 10.65 10.19 10.42 1,576,552 -0.31(-2.92%)
Jun 08, 2020 11.26 11.26 10.25 10.73 2,873,666 +0.63(+6.20%)
Jun 05, 2020 9.697 10.50 9.634 10.10 1,819,041 +1.05(+11.59%)
Jun 04, 2020 8.890 9.188 8.780 9.055 903,212 +0.17(+1.94%)
Jun 03, 2020 9.015 9.321 8.796 8.882 1,564,360 +0.14(+1.61%)
Jun 02, 2020 8.436 8.945 8.436 8.741 2,273,370 +0.48(+5.78%)
Jun 01, 2020 8.342 8.812 8.193 8.264 1,402,455 +0.05(+0.57%)
May 29, 2020 8.224 8.397 8.076 8.216 1,559,488 -0.13(-1.50%)
May 28, 2020 8.373 8.592 7.911 8.342 1,702,085 +0.10(+1.24%)
May 27, 2020 8.733 8.843 7.856 8.240 2,492,266 -0.34(-4.01%)
May 26, 2020 8.569 8.668 8.201 8.585 1,473,695 +0.34(+4.18%)
May 22, 2020 8.146 8.287 7.994 8.240 1,240,696 +0.02(+0.19%)
May 21, 2020 8.459 8.498 7.880 8.224 1,748,824 -0.08(-0.94%)
May 20, 2020 7.786 8.373 7.676 8.303 2,619,508 +0.72(+9.50%)
May 19, 2020 7.817 8.013 7.378 7.582 1,636,104 -0.12(-1.53%)
May 18, 2020 7.089 7.927 6.987 7.700 2,531,028 +0.96(+14.30%)
May 15, 2020 6.399 6.948 6.394 6.736 833,301 +0.25(+3.86%)
May 14, 2020 6.423 6.728 6.078 6.485 950,200 -0.07(-1.08%)
May 13, 2020 6.799 6.824 6.462 6.556 1,727,459 -0.26(-3.79%)
May 12, 2020 7.024 7.155 6.706 6.814 1,434,818 -0.11(-1.57%)
May 11, 2020 6.745 7.047 6.667 6.923 890,680 +0.08(+1.13%)
May 08, 2020 6.505 6.869 6.373 6.845 1,610,085 +0.50(+7.80%)
May 07, 2020 6.365 6.574 6.226 6.350 1,595,368 +0.19(+3.01%)
May 06, 2020 6.466 6.799 6.148 6.164 2,669,350 -0.17(-2.69%)
May 05, 2020 6.907 8.123 6.102 6.334 5,202,753 -0.33(-4.88%)
May 04, 2020 6.590 6.993 6.195 6.660 2,723,727 +0.00(+0.00%)
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.