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

Terns Pharmaceuticals Inc (NQ: TERN )

7.380 +0.100 (+1.37%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 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 29, 2022 1.550 1.620 1.550 1.600 80,578 -0.01(-0.62%)
Apr 28, 2022 1.850 1.850 1.500 1.610 380,422 -0.30(-15.71%)
Apr 27, 2022 2.100 2.130 1.850 1.910 74,868 -0.19(-9.05%)
Apr 26, 2022 2.220 2.250 2.080 2.100 282,036 -0.17(-7.49%)
Apr 25, 2022 2.600 2.600 2.080 2.270 99,246 +0.10(+4.61%)
Apr 22, 2022 2.180 2.200 2.080 2.170 42,362 -0.05(-2.25%)
Apr 21, 2022 2.340 2.650 2.200 2.220 36,732 -0.09(-3.90%)
Apr 20, 2022 2.350 2.370 2.260 2.310 54,619 -0.02(-0.86%)
Apr 19, 2022 2.300 2.370 2.280 2.330 43,881 +0.04(+1.53%)
Apr 18, 2022 2.490 2.490 2.295 2.295 48,022 -0.27(-10.70%)
Apr 14, 2022 2.670 2.730 2.540 2.570 37,309 -0.02(-0.77%)
Apr 13, 2022 2.620 2.780 2.550 2.590 75,810 +0.07(+2.78%)
Apr 12, 2022 2.570 2.670 2.520 2.520 289,123 -0.05(-1.95%)
Apr 11, 2022 2.610 2.720 2.500 2.570 66,820 -0.04(-1.53%)
Apr 08, 2022 2.580 2.791 2.500 2.610 102,548 +0.05(+1.95%)
Apr 07, 2022 2.730 2.800 2.510 2.560 44,323 -0.17(-6.23%)
Apr 06, 2022 2.885 2.885 2.660 2.730 49,512 -0.17(-5.86%)
Apr 05, 2022 2.950 2.970 2.850 2.900 115,629 -0.05(-1.69%)
Apr 04, 2022 3.030 3.101 2.850 2.950 83,538 -0.05(-1.67%)
Apr 01, 2022 3.000 3.270 2.887 3.000 78,970 +0.03(+1.01%)
Mar 31, 2022 2.870 3.100 2.783 2.970 120,065 +0.07(+2.41%)
Mar 30, 2022 2.840 2.940 2.840 2.900 129,782 +0.07(+2.47%)
Mar 29, 2022 2.935 3.015 2.750 2.830 46,767 -0.03(-1.05%)
Mar 28, 2022 2.980 3.027 2.790 2.860 34,036 -0.15(-4.98%)
Mar 25, 2022 3.000 3.068 2.770 3.010 54,057 +0.03(+1.01%)
Mar 24, 2022 2.900 3.080 2.850 2.980 52,412 +0.08(+2.76%)
Mar 23, 2022 2.960 3.080 2.805 2.900 52,609 -0.16(-5.23%)
Mar 22, 2022 3.060 3.140 2.900 3.060 36,787 +0.02(+0.66%)
Mar 21, 2022 3.070 3.140 2.940 3.040 103,841 -0.03(-0.98%)
Mar 18, 2022 2.960 3.216 2.960 3.070 49,280 +0.06(+1.99%)
Mar 17, 2022 3.130 3.140 2.890 3.010 32,568 +0.09(+3.08%)
Mar 16, 2022 3.060 3.140 2.730 2.920 53,289 -0.01(-0.34%)
Mar 15, 2022 3.080 3.340 2.880 2.930 38,471 -0.07(-2.33%)
Mar 14, 2022 3.366 3.366 3.000 3.000 27,224 -0.11(-3.54%)
Mar 11, 2022 3.220 3.287 3.070 3.110 16,949 -0.10(-3.12%)
Mar 10, 2022 3.360 3.380 3.150 3.210 23,103 -0.19(-5.59%)
Mar 09, 2022 3.320 3.450 3.290 3.400 27,011 +0.12(+3.66%)
Mar 08, 2022 3.170 3.330 3.170 3.280 22,908 +0.14(+4.46%)
Mar 07, 2022 3.290 3.290 3.070 3.140 26,476 -0.16(-4.85%)
Mar 04, 2022 3.120 3.520 3.120 3.300 20,999 +0.18(+5.77%)
Mar 03, 2022 3.260 3.750 3.040 3.120 44,292 -0.05(-1.58%)
Mar 02, 2022 3.530 3.675 3.150 3.170 94,645 -0.27(-7.85%)
Mar 01, 2022 3.290 3.520 3.240 3.440 77,804 +0.12(+3.61%)
Feb 28, 2022 3.360 3.599 3.230 3.320 96,238 -0.05(-1.48%)
Feb 25, 2022 3.370 3.470 3.210 3.370 80,970 +0.01(+0.30%)
Feb 24, 2022 3.210 3.600 3.210 3.360 52,300 +0.05(+1.51%)
Feb 23, 2022 3.670 3.815 3.250 3.310 47,549 -0.33(-9.07%)
Feb 22, 2022 4.020 4.020 3.460 3.640 64,997 -0.19(-4.96%)
Feb 18, 2022 3.830 0 +0.20(+5.51%)
Feb 17, 2022 3.870 3.900 3.520 3.630 24,765 -0.36(-9.02%)
Feb 16, 2022 3.920 4.197 3.920 3.990 22,043 +0.00(+0.00%)
Feb 15, 2022 3.930 4.030 3.790 3.990 28,736 +0.14(+3.64%)
Feb 14, 2022 3.690 3.890 3.670 3.850 38,683 +0.03(+0.79%)
Feb 11, 2022 3.940 4.045 3.660 3.820 33,268 -0.06(-1.55%)
Feb 10, 2022 3.980 4.128 3.850 3.880 55,336 -0.17(-4.20%)
Feb 09, 2022 3.930 4.130 3.930 4.050 119,077 +0.07(+1.76%)
Feb 08, 2022 4.020 4.075 3.940 3.980 26,686 -0.10(-2.45%)
Feb 07, 2022 4.330 4.670 4.000 4.080 60,646 -0.17(-4.00%)
Feb 04, 2022 4.430 4.535 4.245 4.250 60,165 -0.23(-5.13%)
Feb 03, 2022 4.910 5.040 4.430 4.480 59,894 -0.52(-10.40%)
Feb 02, 2022 5.766 5.766 4.990 5.000 54,429 -0.72(-12.59%)
Feb 01, 2022 6.290 6.290 5.590 5.720 25,137 -0.55(-8.77%)
Jan 31, 2022 5.340 6.270 60,186 +0.95(+17.86%)
Jan 28, 2022 5.080 5.400 5.030 5.320 23,477 +0.29(+5.77%)
Jan 27, 2022 5.500 5.560 4.900 5.030 58,662 -0.33(-6.16%)
Jan 26, 2022 5.860 5.860 5.330 5.360 30,437 -0.30(-5.30%)
Jan 25, 2022 5.710 5.840 5.425 5.660 21,801 -0.09(-1.57%)
Jan 24, 2022 5.610 5.890 5.360 5.750 59,338 -0.02(-0.35%)
Jan 21, 2022 5.720 6.130 5.590 5.770 61,185 -0.04(-0.69%)
Jan 20, 2022 5.930 6.105 5.630 5.810 30,708 +0.00(+0.00%)
Jan 19, 2022 5.840 5.960 5.450 5.810 44,561 +0.10(+1.75%)
Jan 18, 2022 5.750 5.850 5.430 5.710 72,376 -0.14(-2.39%)
Jan 14, 2022 5.850 0 +0.03(+0.52%)
Jan 13, 2022 6.250 6.250 5.820 5.820 55,245 -0.32(-5.21%)
Jan 12, 2022 6.370 6.370 6.020 6.140 138,798 -0.14(-2.23%)
Jan 11, 2022 6.390 6.465 6.020 6.280 32,757 -0.03(-0.48%)
Jan 10, 2022 6.040 6.460 5.940 6.310 48,186 +0.21(+3.44%)
Jan 07, 2022 6.080 6.180 5.970 6.100 45,389 +0.01(+0.16%)
Jan 06, 2022 6.150 6.300 5.800 6.090 69,110 -0.02(-0.33%)
Jan 05, 2022 6.580 7.090 6.020 6.110 65,032 -0.46(-7.00%)
Jan 04, 2022 6.610 7.009 6.290 6.570 75,704 -0.13(-1.94%)
Jan 03, 2022 7.130 7.290 6.604 6.700 107,128 -0.37(-5.23%)
Dec 31, 2021 6.250 7.370 6.240 7.070 119,445 +0.86(+13.85%)
Dec 30, 2021 5.930 6.380 5.930 6.210 32,394 +0.23(+3.85%)
Dec 29, 2021 6.620 6.750 5.910 5.980 65,212 -0.68(-10.21%)
Dec 28, 2021 6.450 6.720 6.450 6.660 77,926 +0.21(+3.26%)
Dec 27, 2021 6.380 6.500 6.260 6.450 37,639 +0.03(+0.47%)
Dec 23, 2021 6.290 6.500 6.160 6.420 14,738 +0.21(+3.38%)
Dec 22, 2021 6.090 6.290 6.040 6.210 40,578 +0.10(+1.64%)
Dec 21, 2021 5.760 6.430 5.660 6.110 145,430 +0.41(+7.19%)
Dec 20, 2021 5.860 5.860 5.520 5.700 112,613 -0.32(-5.32%)
Dec 17, 2021 5.620 6.050 5.530 6.020 279,695 +0.37(+6.55%)
Dec 16, 2021 6.210 6.210 5.580 5.650 151,012 -0.52(-8.43%)
Dec 15, 2021 6.030 6.220 5.750 6.170 119,291 +0.19(+3.18%)
Dec 14, 2021 6.120 6.165 5.930 5.980 44,626 -0.25(-4.01%)
Dec 13, 2021 6.010 6.450 5.740 6.230 72,013 +0.05(+0.81%)
Dec 10, 2021 6.550 6.770 6.000 6.180 49,027 -0.33(-5.07%)
Dec 09, 2021 7.500 7.500 6.315 6.510 155,482 -1.13(-14.79%)
Dec 08, 2021 7.200 7.910 7.000 7.640 38,759 +0.46(+6.41%)
Dec 07, 2021 7.120 7.435 7.000 7.180 48,092 +0.18(+2.57%)
Dec 06, 2021 7.420 7.455 6.830 7.000 54,732 -0.31(-4.24%)
Dec 03, 2021 7.580 7.785 7.151 7.310 100,744 -0.39(-5.06%)
Dec 02, 2021 6.450 7.920 6.450 7.700 238,826 +1.17(+17.92%)
Dec 01, 2021 7.790 7.790 6.120 6.530 64,349 -1.02(-13.51%)
Nov 30, 2021 6.450 7.740 6.430 7.550 167,429 +1.06(+16.33%)
Nov 29, 2021 7.250 7.250 6.490 6.490 47,133 -0.64(-8.98%)
Nov 26, 2021 7.330 7.430 7.100 7.130 20,067 -0.40(-5.31%)
Nov 24, 2021 7.440 7.635 7.380 7.530 24,622 +0.06(+0.80%)
Nov 23, 2021 8.020 8.280 7.415 7.470 74,438 -0.34(-4.35%)
Nov 22, 2021 8.480 8.480 7.650 7.810 32,379 -0.59(-7.02%)
Nov 19, 2021 8.280 8.610 8.280 8.400 26,087 +0.01(+0.12%)
Nov 18, 2021 8.540 8.550 8.350 8.390 29,058 -0.15(-1.76%)
Nov 17, 2021 8.750 8.910 8.440 8.540 20,676 -0.28(-3.17%)
Nov 16, 2021 8.450 8.950 8.450 8.820 24,277 +0.33(+3.89%)
Nov 15, 2021 8.890 9.087 8.440 8.490 52,005 -0.44(-4.93%)
Nov 12, 2021 9.030 9.170 8.820 8.930 61,242 -0.10(-1.11%)
Nov 11, 2021 9.140 9.380 8.890 9.030 24,863 +0.06(+0.67%)
Nov 10, 2021 9.360 8.970 35,593 -0.32(-3.44%)
Nov 09, 2021 9.880 9.880 9.120 9.290 28,666 -0.54(-5.49%)
Nov 08, 2021 10.49 10.69 9.730 9.830 69,861 -0.52(-5.02%)
Nov 05, 2021 10.11 10.41 9.800 10.35 43,246 +0.37(+3.71%)
Nov 04, 2021 9.710 10.29 9.700 9.980 42,994 +0.38(+3.96%)
Nov 03, 2021 9.630 9.780 9.400 9.600 134,561 -0.14(-1.44%)
Nov 02, 2021 9.750 9.750 9.470 9.740 85,999 +0.05(+0.52%)
Nov 01, 2021 9.410 9.710 9.285 9.690 92,758 +0.19(+2.00%)
Oct 29, 2021 9.210 9.560 9.020 9.500 95,553 +0.32(+3.49%)
Oct 28, 2021 9.110 9.400 8.940 9.180 118,469 +0.18(+2.00%)
Oct 27, 2021 9.110 9.450 8.830 9.000 35,897 -0.20(-2.17%)
Oct 26, 2021 9.400 9.200 67,109 -0.14(-1.50%)
Oct 25, 2021 9.340 9.130 9.340 52,955 -0.02(-0.21%)
Oct 22, 2021 9.440 9.570 9.130 9.360 39,627 -0.26(-2.70%)
Oct 21, 2021 9.800 10.13 9.410 9.620 41,677 -0.28(-2.83%)
Oct 20, 2021 10.10 10.49 9.790 9.900 57,412 -0.18(-1.79%)
Oct 19, 2021 9.810 10.08 9.810 10.08 9,258 +0.28(+2.86%)
Oct 18, 2021 9.830 10.01 9.415 9.800 31,773 -0.01(-0.10%)
Oct 15, 2021 10.07 10.07 9.570 9.810 114,428 -0.13(-1.31%)
Oct 14, 2021 9.570 10.03 9.220 9.940 44,231 +0.43(+4.52%)
Oct 13, 2021 10.61 10.68 9.280 9.510 66,656 -1.18(-11.04%)
Oct 12, 2021 10.52 10.69 10.35 10.69 15,621 +0.25(+2.39%)
Oct 11, 2021 10.26 10.64 10.10 10.44 36,965 +0.13(+1.26%)
Oct 08, 2021 10.46 10.57 10.27 10.31 18,374 -0.19(-1.81%)
Oct 07, 2021 10.41 10.57 10.27 10.50 25,534 +0.15(+1.45%)
Oct 06, 2021 10.28 10.48 10.23 10.35 13,686 +0.00(+0.00%)
Oct 05, 2021 10.56 10.61 10.26 10.35 20,828 -0.19(-1.80%)
Oct 04, 2021 10.60 10.72 10.51 10.54 43,975 -0.19(-1.77%)
Oct 01, 2021 10.65 10.79 10.27 10.73 24,288 +0.31(+2.98%)
Sep 30, 2021 10.35 10.71 10.25 10.42 66,253 +0.13(+1.26%)
Sep 29, 2021 10.81 10.81 10.17 10.29 29,196 -0.43(-4.01%)
Sep 28, 2021 11.03 11.11 10.51 10.72 64,767 -0.45(-4.03%)
Sep 27, 2021 10.92 11.30 10.83 11.17 47,553 +0.18(+1.64%)
Sep 24, 2021 10.85 11.24 10.66 10.99 40,781 +0.06(+0.55%)
Sep 23, 2021 10.81 11.06 10.57 10.93 33,542 +0.15(+1.39%)
Sep 22, 2021 10.50 11.00 10.50 10.78 55,920 +0.39(+3.75%)
Sep 21, 2021 10.46 10.67 10.33 10.39 38,627 -0.09(-0.86%)
Sep 20, 2021 10.25 10.88 9.700 10.48 81,298 -0.03(-0.29%)
Sep 17, 2021 11.31 11.98 10.50 10.51 566,389 -0.46(-4.19%)
Sep 16, 2021 11.00 11.55 10.72 10.97 157,730 +0.26(+2.43%)
Sep 15, 2021 11.24 11.31 10.56 10.71 46,155 -0.32(-2.90%)
Sep 14, 2021 10.92 11.58 10.48 11.03 99,779 +0.27(+2.51%)
Sep 13, 2021 11.17 11.26 10.50 10.76 38,571 -0.36(-3.24%)
Sep 10, 2021 11.41 11.95 11.01 11.12 35,873 -0.04(-0.36%)
Sep 09, 2021 11.34 12.83 11.10 11.16 35,590 -0.17(-1.50%)
Sep 08, 2021 12.09 12.09 11.26 11.33 39,449 -0.81(-6.67%)
Sep 07, 2021 12.43 13.47 12.05 12.14 41,547 -0.44(-3.50%)
Sep 03, 2021 12.68 12.99 12.08 12.58 49,905 -0.22(-1.72%)
Sep 02, 2021 12.59 13.16 12.33 12.80 59,451 +0.47(+3.81%)
Sep 01, 2021 13.42 13.71 11.98 12.33 54,175 -1.13(-8.40%)
Aug 31, 2021 12.59 13.77 11.74 13.46 153,247 +0.98(+7.85%)
Aug 30, 2021 12.74 13.43 12.31 12.48 55,694 -0.26(-2.04%)
Aug 27, 2021 11.38 12.97 11.06 12.74 37,264 +1.22(+10.59%)
Aug 26, 2021 11.99 12.82 11.38 11.52 57,173 -0.47(-3.92%)
Aug 25, 2021 12.84 12.84 11.92 11.99 67,884 -0.85(-6.62%)
Aug 24, 2021 12.59 13.49 12.59 12.84 75,111 +0.19(+1.50%)
Aug 23, 2021 11.38 13.14 11.26 12.65 115,191 +1.46(+13.05%)
Aug 20, 2021 10.07 11.88 10.07 11.19 43,384 +0.98(+9.60%)
Aug 19, 2021 11.28 11.42 10.04 10.21 51,598 -1.28(-11.14%)
Aug 18, 2021 11.18 11.98 10.47 11.49 55,944 +0.22(+1.95%)
Aug 17, 2021 9.790 11.61 9.712 11.27 170,486 +1.65(+17.15%)
Aug 16, 2021 10.83 11.12 9.470 9.620 24,959 -1.19(-11.01%)
Aug 13, 2021 10.47 10.90 9.470 10.81 35,672 +0.43(+4.14%)
Aug 12, 2021 9.910 10.88 9.770 10.38 28,679 +0.36(+3.59%)
Aug 11, 2021 10.10 10.99 9.170 10.02 89,588 -0.09(-0.89%)
Aug 10, 2021 9.780 10.93 9.714 10.11 125,757 +0.20(+2.02%)
Aug 09, 2021 10.08 10.18 9.650 9.910 102,187 -0.17(-1.69%)
Aug 06, 2021 8.680 10.73 8.570 10.08 166,262 +1.46(+16.94%)
Aug 05, 2021 8.160 8.770 8.066 8.620 42,144 +0.44(+5.38%)
Aug 04, 2021 7.200 8.250 7.190 8.180 48,115 +0.96(+13.30%)
Aug 03, 2021 7.520 7.520 6.915 7.220 105,387 -0.33(-4.37%)
Aug 02, 2021 7.610 7.726 7.480 7.550 43,683 +0.05(+0.67%)
Jul 30, 2021 8.070 8.465 7.490 7.500 30,884 -0.68(-8.31%)
Jul 29, 2021 8.230 8.490 8.080 8.180 29,483 +0.01(+0.12%)
Jul 28, 2021 7.620 8.260 7.620 8.170 29,454 +0.63(+8.36%)
Jul 27, 2021 7.890 8.080 7.380 7.540 40,218 -0.34(-4.31%)
Jul 26, 2021 8.190 8.320 7.690 7.880 35,657 -0.28(-3.43%)
Jul 23, 2021 8.620 8.620 7.857 8.160 66,537 -0.40(-4.67%)
Jul 22, 2021 9.160 9.270 8.540 8.560 43,657 -0.62(-6.75%)
Jul 21, 2021 9.530 9.720 9.130 9.180 41,027 -0.25(-2.65%)
Jul 20, 2021 9.130 9.680 9.130 9.430 39,835 +0.32(+3.51%)
Jul 19, 2021 9.240 9.640 8.930 9.110 42,680 +0.07(+0.77%)
Jul 16, 2021 8.970 9.450 8.850 9.040 98,370 +0.20(+2.26%)
Jul 15, 2021 9.000 9.230 8.390 8.840 105,847 -0.16(-1.78%)
Jul 14, 2021 9.510 9.540 8.790 9.000 87,539 -0.46(-4.86%)
Jul 13, 2021 9.930 10.06 9.360 9.460 51,853 -0.60(-5.96%)
Jul 12, 2021 10.43 10.51 9.950 10.06 54,908 -0.32(-3.08%)
Jul 09, 2021 10.43 10.64 10.23 10.38 31,033 +0.01(+0.10%)
Jul 08, 2021 10.12 10.63 10.11 10.37 31,919 -0.14(-1.33%)
Jul 07, 2021 10.86 11.01 10.05 10.51 41,471 -0.38(-3.49%)
Jul 06, 2021 11.70 12.04 10.70 10.89 40,693 -0.73(-6.28%)
Jul 02, 2021 12.30 12.30 11.55 11.62 44,421 -0.69(-5.61%)
Jul 01, 2021 12.36 12.36 12.11 12.31 23,412 +0.05(+0.41%)
Jun 30, 2021 12.39 12.52 12.02 12.26 96,257 -0.17(-1.37%)
Jun 29, 2021 12.91 13.01 12.25 12.43 72,081 -0.41(-3.19%)
Jun 28, 2021 13.66 13.68 12.68 12.84 112,519 -0.60(-4.46%)
Jun 25, 2021 13.37 13.65 13.07 13.44 176,365 +0.05(+0.37%)
Jun 24, 2021 14.78 14.82 13.18 13.39 135,639 -1.36(-9.22%)
Jun 23, 2021 15.15 15.35 14.53 14.75 82,905 -0.40(-2.64%)
Jun 22, 2021 15.39 15.53 14.70 15.15 158,491 -0.10(-0.66%)
Jun 21, 2021 15.61 15.96 15.25 15.25 214,672 -0.35(-2.24%)
Jun 18, 2021 16.25 16.44 15.60 15.60 121,105 -0.65(-4.00%)
Jun 17, 2021 15.68 16.82 15.35 16.25 185,786 +0.54(+3.44%)
Jun 16, 2021 15.21 16.15 14.59 15.71 226,046 +0.21(+1.35%)
Jun 15, 2021 15.61 15.84 14.36 15.50 173,127 +0.25(+1.64%)
Jun 14, 2021 18.10 18.39 15.00 15.25 156,787 -2.17(-12.46%)
Jun 11, 2021 18.92 18.92 17.22 17.42 40,283 -1.92(-9.93%)
Jun 10, 2021 16.70 19.97 16.50 19.34 181,589 +2.89(+17.57%)
Jun 09, 2021 16.26 16.82 16.17 16.45 37,451 +0.11(+0.67%)
Jun 08, 2021 16.27 16.42 15.34 16.34 53,643 +0.28(+1.74%)
Jun 07, 2021 16.16 16.54 15.56 16.06 55,130 +0.04(+0.25%)
Jun 04, 2021 16.08 16.20 15.72 16.02 42,182 +0.11(+0.69%)
Jun 03, 2021 15.94 16.04 15.35 15.91 18,381 -0.25(-1.55%)
Jun 02, 2021 17.21 17.29 15.49 16.16 44,601 -1.00(-5.83%)
Jun 01, 2021 16.96 17.46 16.09 17.16 82,452 +0.05(+0.29%)
May 28, 2021 16.03 17.11 16.00 17.11 75,328 +1.38(+8.77%)
May 27, 2021 15.62 15.94 15.25 15.73 19,397 +0.16(+1.03%)
May 26, 2021 15.75 15.92 15.17 15.57 29,809 +0.18(+1.17%)
May 25, 2021 15.77 16.05 15.00 15.39 69,003 -0.42(-2.66%)
May 24, 2021 15.86 16.35 15.64 15.81 28,622 -0.11(-0.69%)
May 21, 2021 16.55 16.55 15.81 15.92 36,850 -0.24(-1.49%)
May 20, 2021 15.89 16.62 15.47 16.16 50,212 +0.24(+1.51%)
May 19, 2021 15.92 16.56 15.08 15.92 39,177 -0.29(-1.79%)
May 18, 2021 16.73 17.00 16.05 16.21 36,132 -0.16(-0.98%)
May 17, 2021 15.54 17.29 15.48 16.37 32,052 +0.46(+2.89%)
May 14, 2021 14.91 16.69 14.91 15.91 25,524 +0.75(+4.95%)
May 13, 2021 15.62 15.99 14.88 15.16 35,520 -0.19(-1.24%)
May 12, 2021 15.07 15.96 14.92 15.35 30,396 -0.02(-0.13%)
May 11, 2021 14.69 15.96 14.58 15.37 34,668 +0.36(+2.40%)
May 10, 2021 16.60 17.02 14.84 15.01 106,238 -1.61(-9.69%)
May 07, 2021 16.10 17.13 16.10 16.62 31,474 +0.56(+3.49%)
May 06, 2021 16.97 17.38 15.14 16.06 52,567 -0.99(-5.81%)
May 05, 2021 18.51 18.51 16.82 17.05 52,039 -1.47(-7.94%)
May 04, 2021 20.00 20.32 18.50 18.52 24,767 -1.76(-8.68%)
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.