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

Apyx Medical Corp (NQ: APYX )

1.650 +0.050 (+3.12%)
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, 2020 3.680 3.730 3.370 3.400 104,722 -0.33(-8.85%)
Apr 29, 2020 3.490 3.860 3.433 3.730 104,068 +0.34(+10.03%)
Apr 28, 2020 3.350 3.490 3.310 3.390 93,199 +0.14(+4.31%)
Apr 27, 2020 3.400 3.535 3.230 3.250 180,660 -0.12(-3.56%)
Apr 24, 2020 3.370 3.460 3.270 3.370 43,000 +0.04(+1.20%)
Apr 23, 2020 3.490 3.580 3.280 3.330 63,150 -0.16(-4.58%)
Apr 22, 2020 3.500 3.630 3.450 3.490 39,359 +0.02(+0.58%)
Apr 21, 2020 3.420 3.550 3.250 3.470 71,882 -0.09(-2.53%)
Apr 20, 2020 3.540 3.663 3.290 3.560 62,520 -0.06(-1.66%)
Apr 17, 2020 3.540 3.750 3.400 3.620 105,900 +0.40(+12.42%)
Apr 16, 2020 3.450 3.471 2.920 3.220 168,647 -0.27(-7.74%)
Apr 15, 2020 3.620 3.650 3.360 3.490 98,862 -0.14(-3.86%)
Apr 14, 2020 3.680 3.770 3.560 3.630 63,323 +0.04(+1.11%)
Apr 13, 2020 3.940 3.940 3.590 3.590 65,075 -0.38(-9.57%)
Apr 09, 2020 3.990 4.040 3.840 3.970 188,000 +0.09(+2.32%)
Apr 08, 2020 3.890 4.000 3.730 3.880 86,508 +0.09(+2.37%)
Apr 07, 2020 3.880 3.980 3.700 3.790 72,211 +0.06(+1.61%)
Apr 06, 2020 3.630 3.830 3.630 3.730 89,736 +0.15(+4.19%)
Apr 03, 2020 3.780 3.910 3.470 3.580 79,900 -0.16(-4.28%)
Apr 02, 2020 3.500 3.770 3.500 3.740 60,836 +0.25(+7.16%)
Apr 01, 2020 3.440 3.550 3.335 3.490 160,515 -0.10(-2.79%)
Mar 31, 2020 3.570 3.730 3.390 3.590 135,344 +0.02(+0.56%)
Mar 30, 2020 3.680 3.710 3.490 3.570 57,752 -0.06(-1.65%)
Mar 27, 2020 3.750 3.920 3.545 3.630 74,800 -0.32(-8.10%)
Mar 26, 2020 3.840 4.080 3.750 3.950 128,627 +0.28(+7.63%)
Mar 25, 2020 3.580 3.941 3.490 3.670 101,378 +0.21(+6.07%)
Mar 24, 2020 3.580 3.580 3.150 3.460 198,110 +0.22(+6.79%)
Mar 23, 2020 3.550 3.550 2.920 3.240 149,474 -0.29(-8.22%)
Mar 20, 2020 3.860 4.060 3.530 3.530 194,100 -0.31(-8.07%)
Mar 19, 2020 3.830 4.465 3.180 3.840 362,875 -0.24(-5.88%)
Mar 18, 2020 4.030 4.290 3.630 4.080 130,904 -0.28(-6.42%)
Mar 17, 2020 4.430 4.500 3.770 4.360 265,204 -0.23(-5.01%)
Mar 16, 2020 4.690 5.000 4.380 4.590 201,419 -0.95(-17.15%)
Mar 13, 2020 4.850 5.540 4.760 5.540 208,600 +0.88(+18.88%)
Mar 12, 2020 4.640 4.970 4.502 4.660 136,946 -0.40(-7.91%)
Mar 11, 2020 5.300 5.400 4.960 5.060 133,867 -0.47(-8.50%)
Mar 10, 2020 5.770 5.820 5.000 5.530 129,082 -0.20(-3.49%)
Mar 09, 2020 5.470 5.998 5.470 5.730 81,731 -0.57(-9.05%)
Mar 06, 2020 6.270 6.680 6.125 6.300 55,200 -0.27(-4.11%)
Mar 05, 2020 6.740 7.090 6.460 6.570 134,197 -0.41(-5.87%)
Mar 04, 2020 6.740 7.040 6.600 6.980 53,363 +0.43(+6.56%)
Mar 03, 2020 6.370 6.920 6.370 6.550 70,554 +0.14(+2.18%)
Mar 02, 2020 6.180 6.460 6.020 6.410 77,433 +0.36(+5.95%)
Feb 28, 2020 6.260 6.520 5.750 6.050 213,800 -0.55(-8.33%)
Feb 27, 2020 6.760 6.900 6.430 6.600 107,858 -0.36(-5.17%)
Feb 26, 2020 7.160 7.170 6.900 6.960 42,171 -0.14(-1.97%)
Feb 25, 2020 7.230 7.230 7.030 7.100 85,759 -0.12(-1.66%)
Feb 24, 2020 7.370 7.390 7.180 7.220 55,247 -0.40(-5.25%)
Feb 21, 2020 7.590 7.700 7.370 7.620 59,500 +0.04(+0.53%)
Feb 20, 2020 7.560 7.700 7.464 7.580 52,295 -0.02(-0.26%)
Feb 19, 2020 7.610 7.700 7.540 7.600 37,076 +0.03(+0.40%)
Feb 18, 2020 7.810 7.840 7.457 7.570 54,989 -0.26(-3.32%)
Feb 14, 2020 7.840 7.885 7.780 7.830 32,800 -0.08(-1.01%)
Feb 13, 2020 7.820 8.040 7.750 7.910 32,784 +0.01(+0.13%)
Feb 12, 2020 8.110 8.120 7.880 7.900 20,889 -0.12(-1.50%)
Feb 11, 2020 7.990 8.110 7.900 8.020 32,901 +0.13(+1.65%)
Feb 10, 2020 7.580 7.910 7.580 7.890 48,527 +0.34(+4.50%)
Feb 07, 2020 7.500 7.590 7.370 7.550 36,500 +0.00(+0.00%)
Feb 06, 2020 7.590 7.600 7.410 7.550 32,035 +0.05(+0.67%)
Feb 05, 2020 7.660 7.660 7.460 7.500 36,066 -0.03(-0.40%)
Feb 04, 2020 7.510 7.670 7.420 7.530 54,993 +0.13(+1.76%)
Feb 03, 2020 7.650 7.750 7.370 7.400 50,247 -0.19(-2.50%)
Jan 31, 2020 7.570 7.700 7.301 7.590 98,300 +0.03(+0.40%)
Jan 30, 2020 7.480 7.590 7.421 7.560 29,212 -0.03(-0.40%)
Jan 29, 2020 7.690 7.770 7.450 7.590 33,534 -0.14(-1.81%)
Jan 28, 2020 7.890 7.890 7.680 7.730 85,382 -0.09(-1.15%)
Jan 27, 2020 7.970 8.085 7.820 7.820 52,961 -0.19(-2.37%)
Jan 24, 2020 8.180 8.250 7.990 8.010 36,000 -0.22(-2.73%)
Jan 23, 2020 8.250 8.270 8.020 8.235 74,934 -0.05(-0.60%)
Jan 22, 2020 8.205 8.290 8.205 8.285 42,207 +0.07(+0.91%)
Jan 21, 2020 8.120 8.250 8.095 8.210 70,843 +0.09(+1.11%)
Jan 17, 2020 8.400 8.480 8.100 8.120 74,300 -0.26(-3.10%)
Jan 16, 2020 8.270 8.440 8.227 8.380 105,224 +0.20(+2.44%)
Jan 15, 2020 7.970 8.190 7.970 8.180 62,095 +0.15(+1.93%)
Jan 14, 2020 8.190 8.210 7.910 8.025 136,514 -0.17(-2.13%)
Jan 13, 2020 8.120 8.220 8.050 8.200 78,284 +0.08(+0.99%)
Jan 10, 2020 8.070 8.340 7.873 8.120 82,200 +0.02(+0.25%)
Jan 09, 2020 8.260 8.330 8.080 8.100 59,042 -0.13(-1.58%)
Jan 08, 2020 8.270 8.340 8.200 8.230 58,548 -0.04(-0.48%)
Jan 07, 2020 8.240 8.370 8.240 8.270 92,300 -0.02(-0.24%)
Jan 06, 2020 8.400 8.485 8.290 8.290 82,150 -0.18(-2.13%)
Jan 03, 2020 8.410 8.560 8.370 8.470 99,000 -0.04(-0.47%)
Jan 02, 2020 8.410 8.590 8.220 8.510 220,796 +0.05(+0.59%)
Dec 31, 2019 8.240 8.490 8.240 8.460 117,900 +0.14(+1.68%)
Dec 30, 2019 8.200 8.330 8.122 8.320 93,238 +0.09(+1.09%)
Dec 27, 2019 8.100 8.310 8.020 8.230 118,000 +0.13(+1.60%)
Dec 26, 2019 7.760 8.130 7.760 8.100 54,128 +0.26(+3.32%)
Dec 24, 2019 7.800 7.840 7.710 7.840 16,700 +0.04(+0.45%)
Dec 23, 2019 7.570 7.810 7.520 7.805 37,131 +0.18(+2.43%)
Dec 20, 2019 7.750 7.770 7.530 7.620 98,700 -0.10(-1.30%)
Dec 19, 2019 7.820 7.860 7.650 7.720 40,176 -0.08(-0.96%)
Dec 18, 2019 7.820 7.930 7.690 7.795 43,832 +0.00(+0.06%)
Dec 17, 2019 7.930 7.990 7.715 7.790 60,023 -0.11(-1.39%)
Dec 16, 2019 8.170 8.200 7.870 7.900 44,220 -0.18(-2.23%)
Dec 13, 2019 8.050 8.200 7.960 8.080 58,300 +0.03(+0.37%)
Dec 12, 2019 7.980 8.300 7.980 8.050 118,664 +0.06(+0.75%)
Dec 11, 2019 8.010 8.010 7.830 7.990 43,567 +0.01(+0.13%)
Dec 10, 2019 7.960 8.000 7.895 7.980 47,644 +0.06(+0.76%)
Dec 09, 2019 8.010 8.070 7.875 7.920 42,202 -0.12(-1.43%)
Dec 06, 2019 7.890 8.070 7.780 8.035 102,800 +0.28(+3.54%)
Dec 05, 2019 7.980 8.075 7.690 7.760 90,937 -0.18(-2.27%)
Dec 04, 2019 7.390 7.990 7.380 7.940 122,176 +0.61(+8.32%)
Dec 03, 2019 7.270 7.490 7.240 7.330 64,813 -0.11(-1.48%)
Dec 02, 2019 7.970 7.970 7.390 7.440 232,879 -0.54(-6.77%)
Nov 29, 2019 7.800 8.010 7.740 7.980 54,900 +0.17(+2.11%)
Nov 27, 2019 7.810 7.950 7.700 7.815 68,400 +0.06(+0.71%)
Nov 26, 2019 7.420 7.830 7.420 7.760 144,371 +0.26(+3.47%)
Nov 25, 2019 7.130 7.540 7.130 7.500 101,084 +0.44(+6.23%)
Nov 22, 2019 7.160 7.240 7.000 7.060 46,500 -0.12(-1.67%)
Nov 21, 2019 7.100 7.240 6.850 7.180 70,443 +0.10(+1.41%)
Nov 20, 2019 6.710 7.300 6.700 7.080 171,318 +0.33(+4.89%)
Nov 19, 2019 7.050 7.583 6.710 6.750 140,229 -0.24(-3.43%)
Nov 18, 2019 7.390 7.530 6.970 6.990 103,384 -0.40(-5.41%)
Nov 15, 2019 7.900 7.915 7.350 7.390 102,100 -0.46(-5.86%)
Nov 14, 2019 7.860 7.980 7.670 7.850 226,143 -0.04(-0.51%)
Nov 13, 2019 7.860 8.050 7.580 7.890 162,433 -0.11(-1.38%)
Nov 12, 2019 7.750 8.500 7.739 8.000 494,795 +0.78(+10.80%)
Nov 11, 2019 6.960 7.250 6.950 7.220 90,676 +0.21(+3.00%)
Nov 08, 2019 6.700 7.050 6.700 7.010 110,600 +0.17(+2.49%)
Nov 07, 2019 6.860 6.890 6.740 6.840 62,272 +0.02(+0.29%)
Nov 06, 2019 6.750 6.870 6.720 6.820 41,266 +0.04(+0.59%)
Nov 05, 2019 6.800 6.820 6.690 6.780 36,822 +0.00(+0.00%)
Nov 04, 2019 6.750 6.840 6.690 6.780 70,894 +0.06(+0.89%)
Nov 01, 2019 6.600 6.880 6.600 6.720 97,600 +0.12(+1.82%)
Oct 31, 2019 6.500 6.670 6.450 6.600 67,079 +0.03(+0.46%)
Oct 30, 2019 6.480 6.770 6.380 6.570 70,890 +0.09(+1.39%)
Oct 29, 2019 6.380 6.560 6.380 6.480 145,024 +0.04(+0.62%)
Oct 28, 2019 6.400 6.500 6.290 6.440 151,927 +0.09(+1.42%)
Oct 25, 2019 6.430 6.540 6.300 6.350 85,400 -0.11(-1.70%)
Oct 24, 2019 6.640 6.670 6.410 6.460 111,428 -0.09(-1.37%)
Oct 23, 2019 6.610 6.740 6.360 6.550 115,750 -0.04(-0.61%)
Oct 22, 2019 6.740 6.950 6.550 6.590 76,855 -0.18(-2.66%)
Oct 21, 2019 6.880 6.900 6.690 6.770 66,304 +0.02(+0.30%)
Oct 18, 2019 6.780 6.980 6.700 6.750 131,600 -0.15(-2.17%)
Oct 17, 2019 6.610 6.980 6.490 6.900 86,854 +0.35(+5.34%)
Oct 16, 2019 6.510 6.620 6.310 6.550 61,333 -0.02(-0.30%)
Oct 15, 2019 6.850 6.880 6.500 6.570 128,982 -0.22(-3.24%)
Oct 14, 2019 6.940 7.260 6.710 6.790 160,481 -0.15(-2.16%)
Oct 11, 2019 6.710 7.100 6.622 6.940 96,600 +0.37(+5.63%)
Oct 10, 2019 6.660 6.670 6.510 6.570 54,167 -0.04(-0.61%)
Oct 09, 2019 6.390 6.760 6.370 6.610 38,802 +0.30(+4.75%)
Oct 08, 2019 6.300 6.370 6.230 6.310 22,633 -0.12(-1.87%)
Oct 07, 2019 6.460 6.550 6.360 6.430 37,086 -0.06(-0.92%)
Oct 04, 2019 6.430 6.520 6.280 6.490 33,000 +0.08(+1.25%)
Oct 03, 2019 6.220 6.450 6.170 6.410 35,597 +0.12(+1.91%)
Oct 02, 2019 6.330 6.380 6.140 6.290 62,181 -0.12(-1.87%)
Oct 01, 2019 6.820 6.880 6.400 6.410 56,380 -0.36(-5.32%)
Sep 30, 2019 6.610 6.810 6.545 6.770 115,858 +0.19(+2.89%)
Sep 27, 2019 6.900 6.982 6.540 6.580 157,100 -0.45(-6.40%)
Sep 26, 2019 7.230 7.230 6.940 7.030 40,744 -0.21(-2.90%)
Sep 25, 2019 7.120 7.290 6.990 7.240 49,591 +0.05(+0.70%)
Sep 24, 2019 7.450 7.480 6.995 7.190 70,513 -0.20(-2.71%)
Sep 23, 2019 7.170 7.675 7.170 7.390 98,951 +0.06(+0.82%)
Sep 20, 2019 7.240 7.380 6.960 7.330 245,500 +0.06(+0.83%)
Sep 19, 2019 7.110 7.410 7.050 7.270 57,515 +0.23(+3.27%)
Sep 18, 2019 7.050 7.230 6.910 7.040 81,674 -0.11(-1.54%)
Sep 17, 2019 7.090 7.320 6.950 7.150 53,865 -0.02(-0.28%)
Sep 16, 2019 7.500 7.610 7.100 7.170 116,457 -0.38(-5.03%)
Sep 13, 2019 7.560 7.700 7.460 7.550 89,700 +0.02(+0.27%)
Sep 12, 2019 7.520 7.565 7.180 7.530 108,830 +0.04(+0.53%)
Sep 11, 2019 7.320 7.600 7.180 7.490 130,731 +0.20(+2.74%)
Sep 10, 2019 6.850 7.380 6.640 7.290 83,355 +0.48(+7.05%)
Sep 09, 2019 7.540 7.640 6.750 6.810 85,358 -0.71(-9.44%)
Sep 06, 2019 7.440 7.650 7.407 7.520 48,800 -0.01(-0.13%)
Sep 05, 2019 7.080 7.590 6.840 7.530 99,340 +0.55(+7.88%)
Sep 04, 2019 7.000 7.110 6.830 6.980 39,639 +0.10(+1.45%)
Sep 03, 2019 7.040 7.250 6.820 6.880 35,142 -0.23(-3.23%)
Aug 30, 2019 7.120 7.270 7.005 7.110 23,400 +0.00(+0.00%)
Aug 29, 2019 6.850 7.300 6.840 7.110 34,971 +0.27(+3.95%)
Aug 28, 2019 6.510 6.880 6.510 6.840 25,617 +0.05(+0.74%)
Aug 27, 2019 7.020 7.040 6.670 6.790 44,504 -0.18(-2.58%)
Aug 26, 2019 6.910 7.084 6.680 6.970 41,533 +0.17(+2.50%)
Aug 23, 2019 7.310 7.370 6.760 6.800 111,300 -0.56(-7.61%)
Aug 22, 2019 7.820 7.827 7.290 7.360 65,776 -0.46(-5.88%)
Aug 21, 2019 7.640 7.970 7.543 7.820 75,815 +0.22(+2.89%)
Aug 20, 2019 7.680 7.720 7.460 7.600 34,714 -0.08(-1.04%)
Aug 19, 2019 7.500 7.760 7.320 7.680 64,603 +0.27(+3.64%)
Aug 16, 2019 7.360 7.500 6.560 7.410 66,800 +0.11(+1.51%)
Aug 15, 2019 7.800 7.800 7.200 7.300 78,140 -0.31(-4.07%)
Aug 14, 2019 7.800 7.850 7.540 7.610 113,938 -0.29(-3.67%)
Aug 13, 2019 7.590 7.900 7.560 7.900 204,724 +0.31(+4.08%)
Aug 12, 2019 7.330 7.639 7.270 7.590 132,400 +0.27(+3.69%)
Aug 09, 2019 7.280 7.520 7.120 7.320 77,400 +0.06(+0.83%)
Aug 08, 2019 7.120 7.900 6.800 7.260 455,901 +0.96(+15.24%)
Aug 07, 2019 6.330 6.540 6.210 6.300 83,065 -0.13(-2.02%)
Aug 06, 2019 6.710 6.750 6.370 6.430 45,222 -0.25(-3.74%)
Aug 05, 2019 6.900 7.140 6.550 6.680 118,910 -0.73(-9.85%)
Aug 02, 2019 7.250 7.420 7.100 7.410 82,800 +0.13(+1.79%)
Aug 01, 2019 7.230 7.420 7.150 7.280 108,508 +0.04(+0.55%)
Jul 31, 2019 7.380 7.440 7.200 7.240 92,587 -0.13(-1.76%)
Jul 30, 2019 7.100 7.590 7.100 7.370 132,251 +0.26(+3.66%)
Jul 29, 2019 6.870 7.220 6.870 7.110 85,043 +0.22(+3.19%)
Jul 26, 2019 6.710 7.020 6.665 6.890 70,800 +0.18(+2.68%)
Jul 25, 2019 6.790 6.830 6.630 6.710 51,043 -0.09(-1.32%)
Jul 24, 2019 6.450 6.850 6.450 6.800 97,285 +0.32(+4.94%)
Jul 23, 2019 6.650 6.750 6.460 6.480 89,511 -0.17(-2.56%)
Jul 22, 2019 6.300 6.680 6.260 6.650 139,177 +0.34(+5.39%)
Jul 19, 2019 6.260 6.510 6.170 6.310 73,000 -0.01(-0.16%)
Jul 18, 2019 6.570 6.570 6.290 6.320 45,490 -0.27(-4.10%)
Jul 17, 2019 6.630 6.810 6.490 6.590 96,346 -0.14(-2.08%)
Jul 16, 2019 6.980 6.980 6.636 6.730 170,626 -0.23(-3.30%)
Jul 15, 2019 7.010 7.030 6.870 6.960 55,758 -0.04(-0.57%)
Jul 12, 2019 7.180 7.330 6.980 7.000 164,600 -0.17(-2.37%)
Jul 11, 2019 7.070 7.220 7.010 7.170 146,899 +0.13(+1.85%)
Jul 10, 2019 7.000 7.080 6.850 7.040 64,232 +0.04(+0.57%)
Jul 09, 2019 7.130 7.150 6.890 7.000 99,424 -0.13(-1.82%)
Jul 08, 2019 7.210 7.210 7.000 7.130 118,956 -0.11(-1.52%)
Jul 05, 2019 7.050 7.310 7.040 7.240 128,600 +0.10(+1.40%)
Jul 03, 2019 7.000 7.150 6.790 7.140 101,900 +0.18(+2.59%)
Jul 02, 2019 6.960 7.005 6.840 6.960 117,067 +0.01(+0.14%)
Jul 01, 2019 6.760 7.180 6.670 6.950 307,000 +0.23(+3.42%)
Jun 28, 2019 6.060 6.860 5.970 6.720 3,604,900 +0.74(+12.37%)
Jun 27, 2019 5.740 6.050 5.740 5.980 130,279 +0.24(+4.18%)
Jun 26, 2019 5.940 6.135 5.610 5.740 124,832 -0.14(-2.38%)
Jun 25, 2019 6.240 6.242 5.830 5.880 105,076 -0.35(-5.62%)
Jun 24, 2019 6.320 6.400 6.050 6.230 168,972 -0.15(-2.35%)
Jun 21, 2019 6.470 6.580 6.350 6.380 95,100 -0.14(-2.15%)
Jun 20, 2019 6.610 6.720 6.510 6.520 76,103 -0.13(-1.95%)
Jun 19, 2019 6.750 6.800 6.560 6.650 107,497 -0.14(-2.06%)
Jun 18, 2019 6.670 6.870 6.650 6.790 123,770 +0.14(+2.11%)
Jun 17, 2019 6.300 6.690 6.300 6.650 207,522 +0.38(+6.06%)
Jun 14, 2019 6.090 6.360 6.030 6.270 170,200 +0.19(+3.12%)
Jun 13, 2019 6.210 6.270 5.990 6.080 157,913 -0.11(-1.78%)
Jun 12, 2019 6.070 6.220 6.060 6.190 234,179 +0.11(+1.81%)
Jun 11, 2019 5.810 6.125 5.750 6.080 125,726 +0.29(+5.01%)
Jun 10, 2019 5.740 5.830 5.590 5.790 138,346 +0.00(+0.00%)
Jun 07, 2019 5.790 5.870 5.740 5.790 85,700 +0.00(+0.00%)
Jun 06, 2019 6.090 6.090 5.660 5.790 95,387 -0.30(-4.93%)
Jun 05, 2019 6.110 6.270 6.060 6.090 126,139 -0.01(-0.16%)
Jun 04, 2019 6.050 6.190 5.990 6.100 133,869 +0.12(+2.01%)
Jun 03, 2019 6.040 6.130 5.900 5.980 137,060 -0.05(-0.83%)
May 31, 2019 6.310 6.330 5.900 6.030 98,600 -0.34(-5.34%)
May 30, 2019 6.180 6.553 6.155 6.370 93,632 +0.19(+3.07%)
May 29, 2019 5.960 6.200 5.960 6.180 154,640 +0.17(+2.83%)
May 28, 2019 5.840 6.100 5.810 6.010 150,409 +0.18(+3.09%)
May 24, 2019 5.600 5.890 5.500 5.830 135,300 +0.26(+4.67%)
May 23, 2019 5.860 6.000 5.540 5.570 65,605 -0.34(-5.75%)
May 22, 2019 5.880 6.040 5.790 5.910 63,266 +0.02(+0.34%)
May 21, 2019 6.060 6.140 5.880 5.890 137,157 -0.15(-2.48%)
May 20, 2019 5.950 6.090 5.900 6.040 82,443 +0.06(+1.00%)
May 17, 2019 6.020 6.050 5.865 5.980 134,100 -0.05(-0.83%)
May 16, 2019 5.800 6.150 5.730 6.030 157,606 +0.24(+4.15%)
May 15, 2019 5.710 5.790 5.620 5.790 109,533 +0.04(+0.70%)
May 14, 2019 5.770 5.890 5.610 5.750 131,339 +0.00(+0.00%)
May 13, 2019 5.670 5.750 5.400 5.750 125,976 +0.00(+0.09%)
May 10, 2019 6.190 6.250 5.625 5.745 224,600 -0.43(-7.04%)
May 09, 2019 5.470 6.240 5.000 6.180 247,260 +0.46(+8.04%)
May 08, 2019 5.620 5.890 5.530 5.720 174,095 +0.10(+1.78%)
May 07, 2019 5.740 5.740 5.530 5.620 131,266 -0.15(-2.60%)
May 06, 2019 5.200 5.820 5.179 5.770 217,582 +0.43(+8.05%)
May 03, 2019 5.410 5.450 5.320 5.340 80,700 -0.06(-1.11%)
May 02, 2019 5.500 5.630 5.310 5.400 135,943 -0.12(-2.17%)
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.