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

Qifu Technology Inc ADR (NQ: QFIN )

19.90 -0.09 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 22.75 22.75 21.40 22.35 2,664,382 -0.76(-3.29%)
Apr 29, 2021 24.61 24.83 22.88 23.11 1,597,040 -1.40(-5.70%)
Apr 28, 2021 23.57 24.82 23.55 24.50 1,834,491 +0.88(+3.73%)
Apr 27, 2021 24.86 24.88 23.33 23.62 2,156,839 -0.87(-3.56%)
Apr 26, 2021 23.81 24.69 23.14 24.49 2,457,699 +1.02(+4.35%)
Apr 23, 2021 22.69 23.77 22.48 23.47 1,621,204 +1.04(+4.63%)
Apr 22, 2021 22.22 23.17 21.73 22.44 1,443,019 +0.26(+1.18%)
Apr 21, 2021 20.35 22.29 20.32 22.17 1,868,443 +1.22(+5.83%)
Apr 20, 2021 21.65 21.86 20.08 20.95 2,348,946 -1.14(-5.17%)
Apr 19, 2021 21.01 22.58 20.64 22.09 3,011,873 +1.36(+6.57%)
Apr 16, 2021 19.84 20.81 19.66 20.73 2,492,830 +0.91(+4.58%)
Apr 15, 2021 21.33 21.37 19.42 19.83 2,230,495 -1.33(-6.27%)
Apr 14, 2021 20.94 21.55 20.78 21.15 1,872,516 +0.21(+1.00%)
Apr 13, 2021 22.00 22.11 20.51 20.94 2,513,374 -0.69(-3.19%)
Apr 12, 2021 23.12 23.53 21.44 21.63 2,291,870 -1.49(-6.45%)
Apr 09, 2021 22.99 23.37 22.28 23.12 1,332,649 -0.24(-1.05%)
Apr 08, 2021 21.99 23.69 21.68 23.37 1,781,410 +1.71(+7.90%)
Apr 07, 2021 21.89 22.72 21.29 21.66 2,464,470 -0.25(-1.16%)
Apr 06, 2021 21.39 22.44 21.13 21.91 2,457,787 +0.23(+1.05%)
Apr 05, 2021 22.85 22.94 20.87 21.68 1,601,357 -0.67(-3.01%)
Apr 01, 2021 23.33 24.08 22.19 22.36 1,923,168 -0.34(-1.50%)
Mar 31, 2021 22.89 23.04 21.52 22.70 2,177,232 +0.00(+0.00%)
Mar 30, 2021 20.93 23.07 20.59 22.70 4,333,973 +2.11(+10.26%)
Mar 29, 2021 21.13 21.18 19.46 20.59 4,561,316 -0.55(-2.60%)
Mar 26, 2021 21.44 21.62 19.75 21.13 3,573,022 +0.03(+0.17%)
Mar 25, 2021 19.37 21.68 19.20 21.10 5,141,941 +0.59(+2.89%)
Mar 24, 2021 23.74 24.20 20.25 20.51 6,651,836 -3.46(-14.45%)
Mar 23, 2021 24.73 25.73 23.61 23.97 3,896,455 -1.34(-5.28%)
Mar 22, 2021 27.53 27.78 24.70 25.31 3,449,814 -1.62(-6.03%)
Mar 19, 2021 29.66 30.18 25.66 26.93 4,502,290 -2.37(-8.10%)
Mar 18, 2021 27.84 30.67 27.66 29.30 9,739,690 +0.91(+3.20%)
Mar 17, 2021 27.05 28.43 26.28 28.40 2,985,588 +0.71(+2.55%)
Mar 16, 2021 26.94 28.97 26.26 27.69 9,437,665 +2.25(+8.85%)
Mar 15, 2021 28.81 29.13 24.65 25.44 6,646,150 -2.04(-7.43%)
Mar 12, 2021 25.74 28.01 25.55 27.48 4,948,645 +0.29(+1.06%)
Mar 11, 2021 24.49 27.37 24.13 27.19 4,772,448 +3.97(+17.10%)
Mar 10, 2021 23.33 23.64 21.61 23.22 3,234,028 +1.21(+5.51%)
Mar 09, 2021 19.26 22.31 19.22 22.01 2,475,871 +3.69(+20.15%)
Mar 08, 2021 18.56 19.97 18.08 18.32 2,162,718 -1.08(-5.58%)
Mar 05, 2021 20.66 20.66 16.58 19.40 7,497,972 -0.71(-3.52%)
Mar 04, 2021 21.55 21.77 19.22 20.11 4,044,668 -1.99(-9.00%)
Mar 03, 2021 22.24 22.53 21.44 22.09 1,920,041 +0.38(+1.77%)
Mar 02, 2021 22.16 22.64 21.61 21.71 1,740,715 -0.76(-3.38%)
Mar 01, 2021 22.14 23.55 21.96 22.47 2,665,242 +2.02(+9.90%)
Feb 26, 2021 20.07 21.67 20.00 20.45 3,390,240 -0.36(-1.72%)
Feb 25, 2021 22.56 22.78 20.71 20.80 3,116,442 -1.61(-7.20%)
Feb 24, 2021 22.66 23.46 21.84 22.42 2,943,478 -1.15(-4.89%)
Feb 23, 2021 20.51 23.59 19.49 23.57 7,968,910 -1.66(-6.57%)
Feb 22, 2021 24.27 25.28 22.82 25.23 5,712,755 -1.51(-5.65%)
Feb 19, 2021 26.92 28.14 25.76 26.74 4,684,614 +0.86(+3.34%)
Feb 18, 2021 22.66 26.18 22.51 25.87 6,085,200 +2.57(+11.05%)
Feb 17, 2021 27.09 27.49 22.41 23.30 6,020,246 -3.73(-13.82%)
Feb 16, 2021 25.04 27.32 24.90 27.03 7,423,613 +2.98(+12.41%)
Feb 12, 2021 22.68 24.43 22.45 24.05 4,020,180 +1.23(+5.39%)
Feb 11, 2021 22.69 23.55 21.99 22.82 3,116,638 +0.18(+0.81%)
Feb 10, 2021 23.05 23.91 20.59 22.64 8,461,070 +1.88(+9.08%)
Feb 09, 2021 18.41 21.20 18.36 20.75 9,888,684 +2.90(+16.23%)
Feb 08, 2021 17.41 18.31 17.28 17.85 3,875,368 +0.48(+2.76%)
Feb 05, 2021 17.45 17.61 16.58 17.37 2,877,761 -0.04(-0.25%)
Feb 04, 2021 16.81 17.80 16.75 17.42 4,300,727 +0.86(+5.22%)
Feb 03, 2021 16.72 17.10 15.47 16.55 3,950,041 -0.03(-0.16%)
Feb 02, 2021 16.89 16.89 16.14 16.58 3,594,539 +0.43(+2.65%)
Feb 01, 2021 16.31 16.99 15.80 16.15 6,363,951 +0.97(+6.38%)
Jan 29, 2021 15.25 15.31 14.46 15.18 3,242,753 -0.01(-0.06%)
Jan 28, 2021 14.17 15.29 13.46 15.19 3,087,215 +0.96(+6.74%)
Jan 27, 2021 13.43 14.70 13.43 14.23 1,297,897 +0.20(+1.43%)
Jan 26, 2021 15.24 15.24 13.87 14.03 1,529,568 -0.29(-2.01%)
Jan 25, 2021 14.41 16.04 13.98 14.32 3,751,546 +0.37(+2.63%)
Jan 22, 2021 14.08 14.40 13.56 13.95 1,619,256 +0.05(+0.38%)
Jan 21, 2021 12.96 14.03 12.92 13.90 3,433,036 +0.86(+6.63%)
Jan 20, 2021 12.91 13.31 12.91 13.04 1,947,525 +0.16(+1.22%)
Jan 19, 2021 12.65 13.09 12.63 12.88 2,714,535 +0.44(+3.51%)
Jan 15, 2021 12.01 12.55 11.75 12.44 3,622,069 +0.51(+4.24%)
Jan 14, 2021 11.43 12.00 11.40 11.94 746,525 +0.72(+6.46%)
Jan 13, 2021 11.20 11.61 11.05 11.21 561,934 +0.17(+1.58%)
Jan 12, 2021 10.98 11.13 10.86 11.04 1,032,008 +0.10(+0.96%)
Jan 11, 2021 11.26 11.26 10.82 10.93 521,076 -0.38(-3.39%)
Jan 08, 2021 10.65 11.33 10.52 11.32 736,286 +0.82(+7.81%)
Jan 07, 2021 10.89 10.90 10.41 10.50 654,813 -0.23(-2.11%)
Jan 06, 2021 10.89 11.24 10.65 10.72 857,511 -0.41(-3.68%)
Jan 05, 2021 10.67 11.50 10.52 11.13 2,122,834 +0.65(+6.25%)
Jan 04, 2021 10.47 10.58 10.21 10.48 934,625 +0.19(+1.87%)
Dec 31, 2020 10.29 10.29 10.29 914,458 +0.19(+1.90%)
Dec 30, 2020 9.424 10.18 9.381 10.10 914,458 +0.77(+8.23%)
Dec 29, 2020 9.320 9.634 9.202 9.328 1,035,511 +0.26(+2.89%)
Dec 28, 2020 9.599 9.625 9.023 9.067 793,289 -0.39(-4.15%)
Dec 24, 2020 9.573 9.695 9.389 9.459 302,880 -0.11(-1.19%)
Dec 23, 2020 9.355 9.660 9.355 9.573 470,835 +0.23(+2.43%)
Dec 22, 2020 9.599 9.747 9.293 9.346 1,085,354 -0.38(-3.95%)
Dec 21, 2020 9.651 10.04 9.651 9.730 531,183 -0.18(-1.85%)
Dec 18, 2020 9.878 10.18 9.826 9.913 837,360 +0.03(+0.26%)
Dec 17, 2020 10.23 10.23 9.869 9.887 498,875 -0.16(-1.56%)
Dec 16, 2020 10.17 10.35 9.887 10.04 1,064,210 +0.03(+0.35%)
Dec 15, 2020 9.861 10.17 9.616 10.01 1,190,829 +0.15(+1.50%)
Dec 14, 2020 10.38 10.46 9.843 9.861 780,107 -0.38(-3.75%)
Dec 11, 2020 10.04 10.60 10.04 10.24 664,433 +0.16(+1.56%)
Dec 10, 2020 10.41 10.41 10.04 10.09 634,092 -0.32(-3.10%)
Dec 09, 2020 10.47 10.86 10.33 10.41 1,038,550 +0.00(+0.00%)
Dec 08, 2020 10.12 10.51 9.983 10.41 1,043,676 +0.07(+0.68%)
Dec 07, 2020 10.24 10.35 9.878 10.34 1,130,329 +0.02(+0.17%)
Dec 04, 2020 10.91 10.93 10.26 10.32 1,018,768 -0.61(-5.59%)
Dec 03, 2020 11.13 11.31 10.74 10.93 854,077 -0.21(-1.88%)
Dec 02, 2020 10.99 11.17 10.86 11.14 790,397 -0.10(-0.85%)
Dec 01, 2020 11.06 11.35 10.84 11.24 645,332 +0.42(+3.87%)
Nov 30, 2020 11.40 11.43 10.79 10.82 1,013,019 -0.69(-5.99%)
Nov 27, 2020 12.20 12.21 11.24 11.51 799,314 -0.41(-3.44%)
Nov 25, 2020 12.03 12.21 11.66 11.92 1,878,933 +0.00(+0.00%)
Nov 24, 2020 11.49 12.55 11.39 11.92 1,875,289 +0.20(+1.71%)
Nov 23, 2020 10.76 11.73 10.76 11.72 2,398,256 +0.86(+7.87%)
Nov 20, 2020 11.80 12.00 10.36 10.86 3,738,156 +0.06(+0.57%)
Nov 19, 2020 10.79 11.05 10.58 10.80 1,759,370 +0.13(+1.23%)
Nov 18, 2020 10.88 11.08 10.65 10.67 597,702 -0.24(-2.16%)
Nov 17, 2020 10.75 10.94 10.51 10.91 925,861 +0.18(+1.71%)
Nov 16, 2020 11.48 11.52 10.66 10.72 1,021,968 -0.58(-5.10%)
Nov 13, 2020 10.99 11.84 10.86 11.30 1,766,513 +0.50(+4.60%)
Nov 12, 2020 10.51 11.03 10.46 10.80 1,100,580 +0.34(+3.25%)
Nov 11, 2020 10.11 10.69 10.04 10.46 844,976 +0.41(+4.08%)
Nov 10, 2020 10.56 10.56 9.957 10.05 1,869,320 -0.59(-5.57%)
Nov 09, 2020 10.57 11.01 10.30 10.65 1,262,501 +0.11(+1.08%)
Nov 06, 2020 9.608 10.68 9.599 10.53 848,018 +0.85(+8.74%)
Nov 05, 2020 9.634 9.756 9.328 9.686 521,313 +0.20(+2.12%)
Nov 04, 2020 9.093 9.590 9.049 9.485 732,654 +0.33(+3.62%)
Nov 03, 2020 9.032 9.197 8.438 9.154 1,755,387 -0.31(-3.32%)
Nov 02, 2020 10.11 10.12 9.250 9.468 1,005,401 -0.58(-5.82%)
Oct 30, 2020 9.861 10.13 9.669 10.05 325,914 -0.03(-0.35%)
Oct 29, 2020 9.738 10.30 9.433 10.09 553,665 +0.35(+3.58%)
Oct 28, 2020 10.20 10.21 9.712 9.738 595,782 -0.72(-6.92%)
Oct 27, 2020 10.29 10.48 10.16 10.46 534,607 +0.16(+1.52%)
Oct 26, 2020 10.73 10.76 10.17 10.31 265,422 -0.59(-5.44%)
Oct 23, 2020 10.62 10.93 10.28 10.90 409,569 +0.31(+2.88%)
Oct 22, 2020 10.77 10.86 10.22 10.59 479,825 -0.19(-1.78%)
Oct 21, 2020 10.91 11.01 10.72 10.79 303,973 -0.07(-0.64%)
Oct 20, 2020 10.65 10.88 10.57 10.86 397,059 +0.27(+2.56%)
Oct 19, 2020 10.54 10.71 10.48 10.58 251,785 +0.10(+0.92%)
Oct 16, 2020 10.21 10.51 10.16 10.49 452,085 +0.40(+3.98%)
Oct 15, 2020 10.23 10.31 9.965 10.09 306,997 -0.29(-2.78%)
Oct 14, 2020 10.47 10.65 10.16 10.38 363,850 +0.10(+1.02%)
Oct 13, 2020 10.93 10.93 10.17 10.27 787,991 -0.65(-5.91%)
Oct 12, 2020 11.21 11.21 10.84 10.92 471,255 -0.03(-0.32%)
Oct 09, 2020 11.05 11.05 10.89 10.95 437,875 +0.04(+0.40%)
Oct 08, 2020 10.93 11.01 10.82 10.91 367,156 +0.00(+0.00%)
Oct 07, 2020 11.03 11.03 10.71 10.91 325,934 +0.16(+1.46%)
Oct 06, 2020 11.08 11.11 10.73 10.75 719,862 -0.22(-1.99%)
Oct 05, 2020 10.80 10.99 10.78 10.97 925,307 +0.28(+2.61%)
Oct 02, 2020 10.69 10.98 10.48 10.69 328,549 -0.21(-1.92%)
Oct 01, 2020 10.60 10.95 10.56 10.90 552,861 +0.48(+4.61%)
Sep 30, 2020 10.56 10.68 10.38 10.42 612,113 +0.03(+0.34%)
Sep 29, 2020 10.38 10.45 10.30 10.38 674,104 -0.07(-0.67%)
Sep 28, 2020 10.38 10.68 10.37 10.45 374,057 +0.10(+1.01%)
Sep 25, 2020 10.25 10.37 10.04 10.35 365,679 +0.12(+1.19%)
Sep 24, 2020 9.965 10.29 9.878 10.23 724,494 +0.15(+1.47%)
Sep 23, 2020 10.20 10.27 9.957 10.08 645,619 -0.10(-0.94%)
Sep 22, 2020 10.34 10.38 10.04 10.17 1,130,336 -0.02(-0.17%)
Sep 21, 2020 10.12 10.35 10.02 10.19 954,229 -0.19(-1.85%)
Sep 18, 2020 9.922 10.56 9.817 10.38 5,080,547 +0.58(+5.87%)
Sep 17, 2020 9.686 10.25 9.686 9.808 1,057,030 -0.09(-0.88%)
Sep 16, 2020 10.16 10.48 9.608 9.896 1,999,488 -0.20(-1.99%)
Sep 15, 2020 10.29 10.44 10.00 10.10 2,101,256 -0.06(-0.60%)
Sep 14, 2020 9.555 10.28 9.433 10.16 1,419,708 +0.86(+9.19%)
Sep 11, 2020 9.285 9.642 9.136 9.302 1,943,337 -0.22(-2.29%)
Sep 10, 2020 10.08 10.31 9.311 9.520 1,565,313 -0.45(-4.55%)
Sep 09, 2020 10.23 10.36 9.930 9.974 690,730 -0.05(-0.52%)
Sep 08, 2020 9.834 10.11 9.573 10.03 1,435,665 +0.04(+0.44%)
Sep 04, 2020 10.08 10.26 9.363 9.983 1,667,960 -0.06(-0.61%)
Sep 03, 2020 10.47 10.49 9.896 10.04 1,854,908 -0.44(-4.16%)
Sep 02, 2020 10.91 11.16 10.38 10.48 1,444,626 -0.42(-3.84%)
Sep 01, 2020 10.79 10.99 10.65 10.90 1,282,262 -0.01(-0.08%)
Aug 31, 2020 10.82 11.06 10.47 10.91 1,421,212 +0.19(+1.79%)
Aug 28, 2020 11.16 11.32 10.67 10.72 1,113,196 -0.38(-3.38%)
Aug 27, 2020 11.39 11.39 10.78 11.09 1,997,147 -0.20(-1.78%)
Aug 26, 2020 11.00 11.45 10.73 11.29 2,965,277 +0.65(+6.07%)
Aug 25, 2020 12.23 12.24 10.58 10.65 2,678,299 -1.65(-13.41%)
Aug 24, 2020 12.84 13.05 11.44 12.30 3,633,913 -0.48(-3.76%)
Aug 21, 2020 11.79 12.81 11.78 12.78 5,082,838 +0.77(+6.40%)
Aug 20, 2020 10.23 12.24 10.09 12.01 5,877,373 +1.40(+13.25%)
Aug 19, 2020 11.04 11.04 10.38 10.60 2,363,782 -0.72(-6.32%)
Aug 18, 2020 12.22 12.22 11.27 11.32 1,634,335 -0.87(-7.16%)
Aug 17, 2020 11.94 12.39 11.93 12.19 508,115 +0.36(+3.02%)
Aug 14, 2020 11.82 12.08 11.56 11.83 515,572 -0.10(-0.88%)
Aug 13, 2020 11.86 12.30 11.79 11.94 544,516 +0.17(+1.41%)
Aug 12, 2020 12.18 12.41 11.66 11.77 717,487 -0.26(-2.18%)
Aug 11, 2020 11.51 12.36 11.26 12.03 1,725,294 +0.52(+4.55%)
Aug 10, 2020 11.10 11.78 11.06 11.51 1,512,856 +0.29(+2.57%)
Aug 07, 2020 11.02 11.28 10.76 11.22 1,792,069 -0.02(-0.16%)
Aug 06, 2020 10.91 11.34 10.69 11.24 1,703,485 +0.45(+4.12%)
Aug 05, 2020 11.06 11.28 10.62 10.79 2,023,704 +0.18(+1.73%)
Aug 04, 2020 10.29 10.97 10.29 10.61 5,775,427 +0.84(+8.57%)
Aug 03, 2020 12.22 12.26 9.669 9.773 6,433,642 -2.32(-19.19%)
Jul 31, 2020 12.02 12.21 11.54 12.09 1,079,504 +0.25(+2.14%)
Jul 30, 2020 11.68 12.05 11.62 11.84 610,647 -0.06(-0.51%)
Jul 29, 2020 12.07 12.39 11.83 11.90 634,400 +0.11(+0.96%)
Jul 28, 2020 12.05 12.30 11.72 11.79 873,806 -0.59(-4.79%)
Jul 27, 2020 11.34 12.55 11.34 12.38 1,778,801 +0.91(+7.91%)
Jul 24, 2020 10.57 12.09 10.36 11.47 3,897,217 -0.40(-3.38%)
Jul 23, 2020 14.31 14.31 11.79 11.88 8,420,002 -2.90(-19.61%)
Jul 22, 2020 15.07 15.26 14.51 14.77 2,493,138 -0.62(-4.03%)
Jul 21, 2020 15.54 15.70 14.89 15.39 2,141,382 -0.07(-0.45%)
Jul 20, 2020 13.88 15.76 13.88 15.46 4,245,658 +2.28(+17.27%)
Jul 17, 2020 13.23 13.40 13.01 13.19 1,506,722 +0.05(+0.40%)
Jul 16, 2020 12.30 13.34 12.30 13.13 1,654,505 +0.28(+2.17%)
Jul 15, 2020 12.48 13.12 12.36 12.85 1,378,282 +0.55(+4.47%)
Jul 14, 2020 12.50 12.91 12.02 12.30 1,087,297 -0.31(-2.49%)
Jul 13, 2020 13.77 13.91 12.53 12.62 1,696,596 -0.84(-6.23%)
Jul 10, 2020 13.35 13.86 13.28 13.46 1,813,842 -0.15(-1.09%)
Jul 09, 2020 13.35 14.31 12.76 13.60 3,857,234 +0.72(+5.55%)
Jul 08, 2020 11.82 13.10 11.76 12.89 3,001,229 +1.27(+10.89%)
Jul 07, 2020 11.34 11.68 11.08 11.62 1,335,788 +0.13(+1.14%)
Jul 06, 2020 10.14 11.88 10.13 11.49 2,097,947 +1.50(+15.02%)
Jul 02, 2020 9.424 10.04 9.424 9.992 1,113,310 +0.58(+6.12%)
Jul 01, 2020 9.355 9.669 9.346 9.416 476,885 +0.07(+0.75%)
Jun 30, 2020 9.389 9.590 9.320 9.346 367,997 -0.09(-0.93%)
Jun 29, 2020 9.730 9.773 9.363 9.433 604,328 -0.39(-4.00%)
Jun 26, 2020 9.965 10.12 9.773 9.826 806,648 -0.22(-2.17%)
Jun 25, 2020 9.407 10.08 9.311 10.04 1,781,041 +0.65(+6.97%)
Jun 24, 2020 9.346 9.459 9.180 9.389 511,177 -0.02(-0.19%)
Jun 23, 2020 9.503 9.599 9.293 9.407 1,490,300 -0.05(-0.55%)
Jun 22, 2020 9.704 9.704 9.259 9.459 1,121,136 -0.01(-0.09%)
Jun 19, 2020 9.241 9.887 9.145 9.468 3,271,173 +0.33(+3.63%)
Jun 18, 2020 9.154 9.241 8.866 9.136 1,395,564 +0.03(+0.29%)
Jun 17, 2020 8.813 9.163 8.700 9.110 2,418,330 +0.38(+4.40%)
Jun 16, 2020 8.813 8.988 8.665 8.726 1,171,348 +0.00(+0.00%)
Jun 15, 2020 8.299 8.726 8.207 8.726 692,853 +0.28(+3.31%)
Jun 12, 2020 8.630 8.709 8.290 8.447 477,526 +0.01(+0.10%)
Jun 11, 2020 8.752 8.805 8.412 8.438 522,207 -0.38(-4.26%)
Jun 10, 2020 8.587 8.979 8.447 8.813 2,274,237 +0.26(+3.06%)
Jun 09, 2020 8.622 8.683 8.464 8.552 310,283 -0.10(-1.21%)
Jun 08, 2020 8.726 8.857 8.595 8.656 647,664 -0.05(-0.60%)
Jun 05, 2020 8.334 8.726 8.334 8.709 941,873 +0.48(+5.83%)
Jun 04, 2020 8.290 8.526 8.142 8.229 514,169 -0.03(-0.32%)
Jun 03, 2020 8.281 8.447 8.002 8.255 610,286 +0.09(+1.07%)
Jun 02, 2020 8.211 8.464 8.107 8.168 536,370 -0.11(-1.37%)
Jun 01, 2020 8.665 8.726 8.089 8.281 368,517 -0.49(-5.57%)
May 29, 2020 8.290 8.805 8.290 8.770 2,035,358 +0.39(+4.69%)
May 28, 2020 8.726 8.726 8.290 8.377 597,943 -0.23(-2.64%)
May 27, 2020 8.368 8.735 8.334 8.604 1,304,680 +0.38(+4.56%)
May 26, 2020 7.862 8.342 7.845 8.229 751,235 +0.38(+4.78%)
May 22, 2020 7.897 7.932 7.583 7.854 2,049,683 -0.03(-0.44%)
May 21, 2020 7.889 8.185 7.819 7.889 390,180 +0.01(+0.11%)
May 20, 2020 8.229 8.578 7.854 7.880 338,593 -0.28(-3.42%)
May 19, 2020 8.211 8.499 8.098 8.159 442,483 -0.08(-0.95%)
May 18, 2020 8.290 8.456 8.168 8.238 314,809 +0.10(+1.29%)
May 15, 2020 7.845 8.185 7.793 8.133 507,206 +0.28(+3.56%)
May 14, 2020 7.993 8.111 7.793 7.854 1,075,391 -0.31(-3.74%)
May 13, 2020 8.115 8.403 8.011 8.159 873,810 +0.03(+0.32%)
May 12, 2020 8.194 8.290 8.063 8.133 963,987 +0.01(+0.11%)
May 11, 2020 7.470 8.246 7.470 8.124 1,402,776 +0.71(+9.53%)
May 08, 2020 7.269 7.533 7.269 7.417 283,856 +0.17(+2.41%)
May 07, 2020 7.513 7.601 7.147 7.243 400,666 -0.17(-2.35%)
May 06, 2020 7.356 7.461 7.042 7.417 902,290 +0.09(+1.19%)
May 05, 2020 7.400 7.548 7.321 7.330 602,796 -0.02(-0.24%)
May 04, 2020 7.941 7.941 7.286 7.347 774,771 -0.51(-6.44%)
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.