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

Phunware, Inc. - Common Stock (NQ: PHUN )

3.220 -0.100 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2024 6.720 6.974 6.500 6.600 332,482 -0.16(-2.37%)
Apr 29, 2024 6.450 6.870 6.330 6.760 397,749 +0.38(+5.96%)
Apr 26, 2024 6.200 6.700 6.150 6.380 533,044 +0.24(+3.91%)
Apr 25, 2024 6.230 6.390 6.000 6.140 419,103 -0.14(-2.23%)
Apr 24, 2024 6.230 6.540 6.050 6.280 518,195 +0.12(+1.95%)
Apr 23, 2024 6.120 6.550 6.111 6.160 273,594 -0.04(-0.65%)
Apr 22, 2024 6.450 6.598 6.010 6.200 281,313 -0.10(-1.59%)
Apr 19, 2024 6.910 7.040 6.300 6.300 481,882 -0.54(-7.89%)
Apr 18, 2024 6.050 7.090 5.950 6.840 881,407 +0.84(+14.00%)
Apr 17, 2024 6.410 6.478 6.000 6.000 418,912 -0.38(-5.96%)
Apr 16, 2024 6.300 6.530 5.830 6.380 451,296 -0.09(-1.39%)
Apr 15, 2024 7.100 7.130 6.470 6.470 329,566 -0.80(-11.00%)
Apr 12, 2024 7.360 7.550 7.010 7.270 249,292 -0.31(-4.09%)
Apr 11, 2024 7.590 7.758 7.260 7.580 174,640 -0.04(-0.52%)
Apr 10, 2024 7.590 7.820 7.400 7.620 213,620 -0.25(-3.18%)
Apr 09, 2024 7.590 8.070 7.467 7.870 196,214 +0.27(+3.55%)
Apr 08, 2024 7.600 7.730 7.210 7.600 289,228 +0.00(+0.00%)
Apr 05, 2024 7.800 7.910 7.500 7.600 303,464 -0.22(-2.81%)
Apr 04, 2024 8.120 8.335 7.820 7.820 331,280 -0.30(-3.69%)
Apr 03, 2024 8.200 8.404 7.800 8.120 355,638 -0.15(-1.81%)
Apr 02, 2024 8.430 8.490 8.120 8.270 386,780 -0.25(-2.93%)
Apr 01, 2024 8.970 9.023 8.230 8.520 567,099 -0.44(-4.91%)
Mar 28, 2024 9.620 9.690 8.880 8.960 682,403 -0.74(-7.63%)
Mar 27, 2024 9.640 9.960 9.350 9.700 658,594 +0.08(+0.83%)
Mar 26, 2024 10.40 10.76 8.770 9.620 2,867,376 -0.40(-3.99%)
Mar 25, 2024 9.600 10.46 9.570 10.02 2,075,839 +0.51(+5.36%)
Mar 22, 2024 9.860 10.36 9.510 9.510 720,276 -0.50(-5.00%)
Mar 21, 2024 10.50 10.57 9.410 10.01 829,144 -0.32(-3.10%)
Mar 20, 2024 10.01 11.21 9.925 10.33 1,544,908 +0.31(+3.09%)
Mar 19, 2024 10.00 10.35 9.300 10.02 506,973 -0.44(-4.21%)
Mar 18, 2024 10.43 10.69 10.02 10.46 629,359 -0.13(-1.23%)
Mar 15, 2024 8.730 10.72 8.620 10.59 1,929,532 +1.82(+20.75%)
Mar 14, 2024 9.040 9.160 8.200 8.770 803,076 -0.43(-4.67%)
Mar 13, 2024 9.900 10.30 8.820 9.200 1,163,498 -1.20(-11.54%)
Mar 12, 2024 10.40 10.49 9.350 10.40 983,267 -0.02(-0.19%)
Mar 11, 2024 10.15 11.08 10.04 10.42 1,129,751 -0.06(-0.57%)
Mar 08, 2024 10.80 11.25 9.900 10.48 1,282,570 -0.41(-3.76%)
Mar 07, 2024 10.55 12.08 10.31 10.89 4,915,194 +0.62(+6.04%)
Mar 06, 2024 13.33 13.70 10.15 10.27 6,384,069 -4.45(-30.23%)
Mar 05, 2024 15.99 17.99 13.06 14.72 26,067,272 +2.31(+18.61%)
Mar 04, 2024 8.520 16.89 8.515 12.41 69,094,368 +5.33(+75.28%)
Mar 01, 2024 6.780 7.350 5.900 7.080 1,298,034 +0.04(+0.57%)
Feb 29, 2024 7.870 8.115 7.030 7.040 996,434 -1.18(-14.36%)
Feb 28, 2024 8.280 8.580 7.420 8.220 972,748 -0.07(-0.84%)
Feb 27, 2024 8.980 9.980 7.550 8.290 1,731,374 -0.51(-5.80%)
Feb 26, 2024 8.750 10.25 7.375 8.800 1,755,171 -0.67(-7.12%)
Feb 23, 2024 9.505 10.13 8.575 9.475 2,393,980 -3.17(-25.07%)
Feb 22, 2024 13.29 13.55 12.01 12.64 783,438 -0.57(-4.31%)
Feb 21, 2024 14.01 14.13 13.14 13.21 628,753 -1.30(-8.96%)
Feb 20, 2024 14.35 14.74 13.50 14.52 631,463 -0.43(-2.91%)
Feb 16, 2024 15.10 15.25 14.47 14.95 728,982 -0.38(-2.48%)
Feb 15, 2024 16.60 17.00 14.78 15.33 1,720,863 +0.24(+1.59%)
Feb 14, 2024 15.84 16.10 14.76 15.09 766,645 +0.69(+4.79%)
Feb 13, 2024 15.50 15.50 14.10 14.40 996,693 -1.57(-9.86%)
Feb 12, 2024 16.82 16.84 15.32 15.97 967,266 -0.85(-5.02%)
Feb 09, 2024 18.46 18.46 16.50 16.82 1,266,527 -1.70(-9.18%)
Feb 08, 2024 15.96 19.02 15.84 18.52 2,196,452 +1.60(+9.46%)
Feb 07, 2024 16.40 17.35 15.50 16.92 3,027,608 -2.87(-14.50%)
Feb 06, 2024 20.95 21.72 18.25 19.79 2,478,084 -0.71(-3.46%)
Feb 05, 2024 17.50 21.23 17.50 20.50 5,177,527 +3.41(+19.92%)
Feb 02, 2024 17.65 17.80 16.26 17.09 1,257,170 -0.16(-0.93%)
Feb 01, 2024 17.41 18.18 16.25 17.25 1,955,812 +1.24(+7.78%)
Jan 31, 2024 14.12 17.40 14.12 16.01 2,298,074 +1.55(+10.68%)
Jan 30, 2024 14.18 15.87 12.71 14.46 2,375,025 -0.14(-0.99%)
Jan 29, 2024 16.50 17.00 14.10 14.61 2,222,879 -1.29(-8.08%)
Jan 26, 2024 16.21 18.50 15.16 15.89 4,486,198 +0.88(+5.86%)
Jan 25, 2024 16.11 16.68 14.57 15.02 3,194,585 -2.28(-13.18%)
Jan 24, 2024 19.00 21.95 16.66 17.30 7,506,042 -4.20(-19.54%)
Jan 23, 2024 22.30 24.01 18.77 21.50 11,157,025 +3.56(+19.85%)
Jan 22, 2024 14.01 20.00 14.01 17.93 15,218,202 +5.26(+41.55%)
Jan 19, 2024 10.66 13.15 9.000 12.67 11,057,249 +0.56(+4.67%)
Jan 18, 2024 11.00 14.49 10.00 12.11 12,379,980 +3.97(+48.89%)
Jan 17, 2024 8.065 12.16 7.750 8.130 10,239,693 -12.87(-61.29%)
Jan 16, 2024 7.000 24.50 6.660 21.00 32,255,970 +17.21(+453.49%)
Jan 12, 2024 3.800 3.800 3.765 3.795 81,720 +0.04(+0.93%)
Jan 11, 2024 3.775 3.790 3.750 3.760 95,387 +0.00(+0.13%)
Jan 10, 2024 3.760 3.825 3.710 3.755 99,556 -0.08(-1.96%)
Jan 09, 2024 3.990 3.990 3.725 3.830 108,816 +0.06(+1.59%)
Jan 08, 2024 3.700 3.890 3.575 3.770 90,291 -0.04(-0.92%)
Jan 05, 2024 3.825 3.860 3.750 3.805 65,150 -0.05(-1.42%)
Jan 04, 2024 3.945 4.000 3.705 3.860 119,684 -0.10(-2.53%)
Jan 03, 2024 4.000 4.090 3.900 3.960 115,445 -0.20(-4.69%)
Jan 02, 2024 4.250 4.265 4.025 4.155 99,501 +0.06(+1.34%)
Dec 29, 2023 4.300 4.305 3.900 4.100 193,082 -0.32(-7.13%)
Dec 28, 2023 3.970 4.650 3.950 4.415 265,657 +0.45(+11.35%)
Dec 27, 2023 4.000 4.020 3.900 3.965 96,828 +0.07(+1.93%)
Dec 26, 2023 3.900 4.050 3.835 3.890 99,529 -0.16(-3.95%)
Dec 22, 2023 4.000 4.125 3.880 4.050 103,510 +0.05(+1.25%)
Dec 21, 2023 4.000 4.000 3.750 4.000 89,877 +0.00(+0.00%)
Dec 20, 2023 4.000 4.125 3.935 4.000 82,045 +0.06(+1.65%)
Dec 19, 2023 4.000 4.030 3.800 3.935 103,322 +0.03(+0.77%)
Dec 18, 2023 4.230 4.230 3.900 3.905 84,275 +0.01(+0.26%)
Dec 15, 2023 4.150 4.240 3.895 3.895 105,086 -0.00(-0.13%)
Dec 14, 2023 3.845 4.120 3.750 3.900 149,105 +0.30(+8.48%)
Dec 13, 2023 3.900 4.000 3.500 3.595 173,296 -0.31(-7.94%)
Dec 12, 2023 4.500 4.545 3.900 3.905 116,947 -0.56(-12.44%)
Dec 11, 2023 4.900 4.900 4.440 4.460 112,851 -0.11(-2.41%)
Dec 08, 2023 4.850 4.850 4.550 4.570 116,833 +0.04(+0.77%)
Dec 07, 2023 5.705 5.970 4.505 4.535 405,670 -1.87(-29.14%)
Dec 06, 2023 6.975 7.005 6.300 6.400 50,616 -0.44(-6.50%)
Dec 05, 2023 7.395 7.500 6.575 6.845 70,564 -0.53(-7.19%)
Dec 04, 2023 6.505 7.750 6.350 7.375 221,929 +1.09(+17.44%)
Dec 01, 2023 5.875 6.280 5.720 6.280 60,900 +0.47(+8.09%)
Nov 30, 2023 5.975 6.000 5.675 5.810 63,589 -0.14(-2.35%)
Nov 29, 2023 6.500 6.745 5.890 5.950 87,709 -0.55(-8.46%)
Nov 28, 2023 6.500 6.545 6.300 6.500 33,856 +0.10(+1.56%)
Nov 27, 2023 6.760 6.760 6.350 6.400 48,300 -0.10(-1.54%)
Nov 24, 2023 6.375 6.500 6.125 6.500 25,769 +0.13(+2.12%)
Nov 22, 2023 6.110 6.375 6.110 6.365 32,576 +0.08(+1.19%)
Nov 21, 2023 6.250 6.450 5.800 6.290 75,265 +0.04(+0.64%)
Nov 20, 2023 6.600 6.600 6.155 6.250 60,408 -0.21(-3.18%)
Nov 17, 2023 6.750 6.810 6.405 6.455 65,987 -0.47(-6.79%)
Nov 16, 2023 7.475 7.475 6.460 6.925 109,290 -0.51(-6.86%)
Nov 15, 2023 7.500 7.650 7.150 7.435 61,646 -0.15(-1.98%)
Nov 14, 2023 7.300 8.000 7.275 7.585 46,071 +0.21(+2.92%)
Nov 13, 2023 7.300 7.555 7.255 7.370 34,460 +0.05(+0.75%)
Nov 10, 2023 8.005 8.380 7.250 7.315 60,317 -1.04(-12.45%)
Nov 09, 2023 8.710 8.800 8.255 8.355 53,871 -0.43(-4.95%)
Nov 08, 2023 9.040 9.190 8.695 8.790 32,719 -0.40(-4.35%)
Nov 07, 2023 9.200 9.200 8.875 9.190 28,547 +0.29(+3.26%)
Nov 06, 2023 9.240 9.240 8.695 8.900 30,557 -0.13(-1.49%)
Nov 03, 2023 8.690 9.125 8.640 9.035 31,112 +0.46(+5.36%)
Nov 02, 2023 8.500 8.690 8.365 8.575 23,744 -0.03(-0.29%)
Nov 01, 2023 8.740 8.765 8.445 8.600 16,260 -0.14(-1.66%)
Oct 31, 2023 8.500 8.800 8.355 8.745 26,654 +0.41(+4.98%)
Oct 30, 2023 8.700 8.800 8.310 8.330 21,402 -0.37(-4.25%)
Oct 27, 2023 8.500 8.895 8.375 8.700 25,278 +0.11(+1.28%)
Oct 26, 2023 8.500 9.170 8.250 8.590 40,535 -0.03(-0.35%)
Oct 25, 2023 9.140 9.295 8.620 8.620 20,923 -0.73(-7.81%)
Oct 24, 2023 10.00 9.995 9.100 9.350 35,737 -0.28(-2.91%)
Oct 23, 2023 9.265 9.640 8.910 9.630 36,821 +0.41(+4.39%)
Oct 20, 2023 9.200 9.250 8.685 9.225 21,912 +0.22(+2.44%)
Oct 19, 2023 9.020 9.250 8.940 9.005 31,672 -0.02(-0.28%)
Oct 18, 2023 9.650 9.650 9.000 9.030 25,158 -0.28(-3.01%)
Oct 17, 2023 8.950 9.745 8.885 9.310 35,747 +0.21(+2.25%)
Oct 16, 2023 8.600 9.300 8.405 9.105 70,711 +0.55(+6.43%)
Oct 13, 2023 8.860 8.860 8.400 8.555 19,237 -0.24(-2.73%)
Oct 12, 2023 8.865 9.250 8.715 8.795 23,426 -0.21(-2.28%)
Oct 11, 2023 9.000 9.250 8.735 9.000 21,698 +0.12(+1.35%)
Oct 10, 2023 8.650 8.925 8.415 8.880 26,170 +0.54(+6.41%)
Oct 09, 2023 8.570 8.690 8.310 8.345 30,187 -0.15(-1.82%)
Oct 06, 2023 8.860 8.990 8.450 8.500 45,829 -0.05(-0.58%)
Oct 05, 2023 9.135 9.750 8.550 8.550 36,185 -0.50(-5.52%)
Oct 04, 2023 9.110 9.115 8.500 9.050 33,660 -0.10(-1.09%)
Oct 03, 2023 9.555 9.745 9.035 9.150 27,457 -0.35(-3.68%)
Oct 02, 2023 9.180 9.685 9.000 9.500 31,147 +0.55(+6.20%)
Sep 29, 2023 9.145 9.500 8.650 8.945 46,757 +0.13(+1.53%)
Sep 28, 2023 9.500 9.505 8.750 8.810 44,300 -0.69(-7.26%)
Sep 27, 2023 10.78 11.00 9.500 9.500 42,867 -0.75(-7.32%)
Sep 26, 2023 10.78 10.88 10.25 10.25 22,890 -0.12(-1.20%)
Sep 25, 2023 10.50 10.54 10.49 10.38 26,472 +0.31(+3.13%)
Sep 22, 2023 10.95 11.12 10.00 10.06 25,970 -0.43(-4.14%)
Sep 21, 2023 11.75 11.85 10.04 10.49 49,317 -1.31(-11.06%)
Sep 20, 2023 12.50 12.44 11.77 11.80 20,392 -0.25(-2.07%)
Sep 19, 2023 12.41 12.85 12.00 12.05 14,975 -0.30(-2.43%)
Sep 18, 2023 13.30 13.50 12.26 12.35 27,253 -0.47(-3.67%)
Sep 15, 2023 13.87 13.98 12.82 12.82 23,500 -0.38(-2.88%)
Sep 14, 2023 12.90 13.65 12.50 13.20 29,204 +0.67(+5.39%)
Sep 13, 2023 12.90 13.15 12.53 12.53 13,232 +0.02(+0.12%)
Sep 12, 2023 13.00 13.25 12.50 12.51 15,046 -0.43(-3.29%)
Sep 11, 2023 12.00 13.26 11.76 12.94 30,111 +0.90(+7.48%)
Sep 08, 2023 13.25 13.25 12.00 12.04 36,947 -0.69(-5.42%)
Sep 07, 2023 13.43 13.50 12.54 12.72 43,271 -0.71(-5.25%)
Sep 06, 2023 13.77 14.00 13.27 13.43 19,885 -0.27(-1.97%)
Sep 05, 2023 14.41 14.50 13.53 13.70 44,228 -0.32(-2.25%)
Sep 01, 2023 14.41 14.84 14.01 14.02 21,106 +0.04(+0.29%)
Aug 31, 2023 15.08 15.20 13.90 13.97 37,930 -1.26(-8.24%)
Aug 30, 2023 13.50 15.72 13.05 15.23 62,850 +1.72(+12.77%)
Aug 29, 2023 13.07 13.88 12.60 13.51 49,345 +0.26(+1.92%)
Aug 28, 2023 14.40 14.49 12.50 13.25 73,340 -1.08(-7.54%)
Aug 25, 2023 15.02 15.30 14.05 14.33 65,427 -0.03(-0.17%)
Aug 24, 2023 16.25 16.50 14.15 14.36 76,796 -1.66(-10.34%)
Aug 23, 2023 16.05 16.43 15.62 16.01 19,166 -0.24(-1.48%)
Aug 22, 2023 16.90 16.90 16.07 16.25 15,105 -0.36(-2.17%)
Aug 21, 2023 16.70 16.94 16.10 16.61 15,685 +0.09(+0.54%)
Aug 18, 2023 16.30 16.91 16.25 16.52 21,056 +0.25(+1.51%)
Aug 17, 2023 17.00 16.99 16.04 16.27 18,445 +0.02(+0.15%)
Aug 16, 2023 17.20 17.69 16.25 16.25 31,668 -0.79(-4.61%)
Aug 15, 2023 17.50 17.89 17.00 17.04 29,442 -0.65(-3.68%)
Aug 14, 2023 17.50 18.00 17.25 17.68 24,412 +0.04(+0.20%)
Aug 11, 2023 17.50 18.00 17.12 17.65 38,944 -0.50(-2.75%)
Aug 10, 2023 18.50 19.50 17.52 18.15 49,733 -0.35(-1.89%)
Aug 09, 2023 18.50 18.95 18.23 18.50 33,417 -0.25(-1.33%)
Aug 08, 2023 19.10 19.93 18.75 18.75 18,610 -0.91(-4.60%)
Aug 07, 2023 20.50 20.72 19.25 19.66 18,840 -1.23(-5.89%)
Aug 04, 2023 20.55 21.95 20.55 20.89 41,180 +0.34(+1.63%)
Aug 03, 2023 20.10 21.00 20.05 20.55 24,206 -0.02(-0.12%)
Aug 02, 2023 20.44 20.57 19.60 20.57 35,473 +0.07(+0.37%)
Aug 01, 2023 20.45 20.50 19.75 20.50 29,984 +0.05(+0.24%)
Jul 31, 2023 19.01 20.98 18.57 20.45 68,653 +1.50(+7.92%)
Jul 28, 2023 18.50 19.00 17.99 18.95 39,520 +0.75(+4.15%)
Jul 27, 2023 19.60 20.44 17.52 18.20 92,549 -2.44(-11.82%)
Jul 26, 2023 20.81 21.00 18.62 20.64 125,671 +2.19(+11.84%)
Jul 25, 2023 17.40 19.20 17.25 18.45 166,438 +1.25(+7.24%)
Jul 24, 2023 19.15 19.25 16.73 17.20 174,890 -1.80(-9.45%)
Jul 21, 2023 21.50 24.56 18.95 19.00 1,002,867 -0.39(-1.99%)
Jul 20, 2023 19.84 20.45 19.25 19.39 71,605 -0.21(-1.10%)
Jul 19, 2023 20.55 20.80 19.55 19.60 32,063 -0.90(-4.39%)
Jul 18, 2023 20.79 20.85 20.14 20.50 15,899 +0.09(+0.47%)
Jul 17, 2023 20.50 21.10 19.75 20.41 25,580 -0.41(-1.99%)
Jul 14, 2023 20.50 21.05 20.01 20.82 58,131 +0.87(+4.36%)
Jul 13, 2023 20.00 20.30 19.02 19.95 47,577 +0.45(+2.31%)
Jul 12, 2023 20.50 20.25 18.68 19.50 79,203 -0.45(-2.26%)
Jul 11, 2023 22.00 22.00 19.68 19.95 46,612 -1.50(-7.01%)
Jul 10, 2023 22.56 23.33 21.13 21.45 34,196 -1.20(-5.28%)
Jul 07, 2023 24.62 25.00 16.66 22.65 42,667 -2.35(-9.40%)
Jul 06, 2023 26.45 26.50 24.44 25.00 22,318 -1.20(-4.58%)
Jul 05, 2023 26.00 27.00 26.00 26.20 42,132 +0.20(+0.77%)
Jul 03, 2023 27.00 27.00 25.75 26.00 10,396 -1.00(-3.70%)
Jun 30, 2023 27.50 27.50 26.55 27.00 8,603 -0.20(-0.72%)
Jun 29, 2023 26.50 27.25 26.09 27.20 9,202 +1.20(+4.60%)
Jun 28, 2023 26.00 27.05 25.50 26.00 10,454 +0.36(+1.38%)
Jun 27, 2023 25.54 26.00 25.05 25.64 17,090 -0.40(-1.54%)
Jun 26, 2023 25.65 26.80 25.50 26.05 7,519 +0.47(+1.84%)
Jun 23, 2023 27.00 27.48 25.10 25.57 34,565 -1.18(-4.41%)
Jun 22, 2023 26.93 27.46 26.00 26.75 8,752 +0.20(+0.77%)
Jun 21, 2023 28.00 28.00 26.25 26.55 21,257 -0.95(-3.45%)
Jun 20, 2023 29.66 30.00 27.50 27.50 32,814 -1.00(-3.51%)
Jun 16, 2023 29.00 29.00 28.50 28.50 8,844 +0.00(+0.00%)
Jun 15, 2023 28.00 29.00 28.00 28.50 13,271 +0.55(+1.99%)
Jun 14, 2023 28.50 29.00 27.95 27.95 15,805 -0.04(-0.13%)
Jun 13, 2023 28.00 28.83 27.77 27.98 17,144 -0.52(-1.82%)
Jun 12, 2023 28.00 29.00 27.89 28.50 13,237 +0.73(+2.61%)
Jun 09, 2023 29.00 30.00 27.59 27.77 24,462 -1.28(-4.41%)
Jun 08, 2023 30.00 30.50 28.25 29.05 33,588 -1.30(-4.27%)
Jun 07, 2023 29.90 31.35 29.88 30.35 10,081 -0.25(-0.82%)
Jun 06, 2023 30.00 30.75 29.45 30.60 8,107 +0.64(+2.14%)
Jun 05, 2023 30.00 30.50 29.50 29.96 10,859 +0.46(+1.56%)
Jun 02, 2023 30.00 31.00 29.50 29.50 9,877 -0.52(-1.72%)
Jun 01, 2023 29.85 30.75 29.10 30.02 11,942 +0.41(+1.40%)
May 31, 2023 30.14 30.90 28.50 29.60 11,449 -0.16(-0.54%)
May 30, 2023 31.00 31.75 29.62 29.76 8,513 -1.10(-3.56%)
May 26, 2023 30.00 30.87 30.00 30.86 7,616 +0.82(+2.75%)
May 25, 2023 32.00 32.12 29.57 30.04 10,002 -2.07(-6.46%)
May 24, 2023 31.50 32.40 30.77 32.11 10,776 +0.61(+1.94%)
May 23, 2023 32.00 33.50 31.50 31.50 14,482 -0.66(-2.04%)
May 22, 2023 31.00 32.95 31.00 32.16 18,154 +1.66(+5.43%)
May 19, 2023 32.25 33.06 30.50 30.50 20,682 -2.60(-7.85%)
May 18, 2023 30.00 33.52 29.50 33.10 23,177 +3.19(+10.67%)
May 17, 2023 29.27 30.50 28.80 29.91 7,989 +0.80(+2.75%)
May 16, 2023 30.50 30.85 29.00 29.11 6,887 -1.78(-5.75%)
May 15, 2023 30.00 30.89 30.00 30.89 8,899 +1.18(+3.97%)
May 12, 2023 31.00 31.50 29.57 29.70 18,902 -2.47(-7.66%)
May 11, 2023 32.00 32.99 30.82 32.17 17,525 +0.60(+1.90%)
May 10, 2023 29.18 32.00 29.18 31.57 14,865 +1.55(+5.15%)
May 09, 2023 30.00 30.25 29.00 30.02 20,178 -0.48(-1.56%)
May 08, 2023 30.40 30.79 29.85 30.50 10,046 +0.00(+0.00%)
May 05, 2023 29.75 30.75 29.50 30.50 10,191 +0.61(+2.02%)
May 04, 2023 30.00 30.00 29.00 29.89 8,083 +0.69(+2.36%)
May 03, 2023 29.88 30.00 29.00 29.20 9,712 +0.70(+2.47%)
May 02, 2023 29.78 29.87 28.25 28.50 11,334 -1.29(-4.31%)
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.