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

Zagg Inc (NQ: ZAGG )

N/A UNCHANGED
Last Price Updated: 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, 2016 8.020 8.080 7.900 8.010 231,026 -0.05(-0.68%)
Apr 28, 2016 8.110 8.210 8.030 8.065 256,624 -0.12(-1.41%)
Apr 27, 2016 8.110 8.230 7.970 8.180 401,031 +0.07(+0.86%)
Apr 26, 2016 7.780 8.180 7.780 8.110 383,963 +0.30(+3.84%)
Apr 25, 2016 8.090 8.100 7.760 7.810 255,754 -0.33(-4.05%)
Apr 22, 2016 8.140 8.240 8.060 8.140 270,992 +0.02(+0.25%)
Apr 21, 2016 8.040 8.240 8.020 8.120 262,995 +0.07(+0.87%)
Apr 20, 2016 8.050 8.196 7.970 8.050 161,180 +0.04(+0.50%)
Apr 19, 2016 8.020 8.120 7.980 8.010 300,713 -0.01(-0.12%)
Apr 18, 2016 7.950 8.085 7.939 8.020 187,193 +0.01(+0.19%)
Apr 15, 2016 8.010 8.150 7.940 8.005 159,324 -0.03(-0.44%)
Apr 14, 2016 8.130 8.240 8.005 8.040 212,483 -0.15(-1.83%)
Apr 13, 2016 7.970 8.245 7.930 8.190 372,624 +0.28(+3.54%)
Apr 12, 2016 7.860 8.030 7.820 7.910 427,286 +0.08(+1.02%)
Apr 11, 2016 7.720 7.920 7.720 7.830 595,210 +0.13(+1.69%)
Apr 08, 2016 8.100 8.175 7.650 7.700 397,547 -0.39(-4.82%)
Apr 07, 2016 8.110 8.260 8.050 8.090 360,108 -0.05(-0.68%)
Apr 06, 2016 8.270 8.380 8.090 8.145 321,152 -0.14(-1.75%)
Apr 05, 2016 8.550 8.620 8.050 8.290 419,384 -0.38(-4.38%)
Apr 04, 2016 8.960 8.960 8.630 8.670 351,379 -0.32(-3.56%)
Apr 01, 2016 8.960 9.228 8.920 8.990 362,854 -0.02(-0.22%)
Mar 31, 2016 9.150 9.160 8.840 9.010 555,723 -0.12(-1.31%)
Mar 30, 2016 8.570 9.155 8.520 9.130 605,862 +0.58(+6.78%)
Mar 29, 2016 8.640 8.690 8.411 8.550 824,182 -0.15(-1.72%)
Mar 28, 2016 9.120 9.200 8.670 8.700 357,367 -0.44(-4.81%)
Mar 24, 2016 9.120 9.140 9.140 9.140 316,900 -0.01(-0.11%)
Mar 23, 2016 9.110 9.220 9.020 9.150 434,564 -0.03(-0.33%)
Mar 22, 2016 8.890 9.180 8.840 9.180 555,079 +0.24(+2.68%)
Mar 21, 2016 8.990 9.080 8.870 8.940 315,942 -0.04(-0.45%)
Mar 18, 2016 9.190 9.340 8.950 8.980 350,224 -0.15(-1.64%)
Mar 17, 2016 8.920 9.140 8.850 9.130 272,680 +0.21(+2.35%)
Mar 16, 2016 8.930 9.100 8.890 8.920 457,293 -0.03(-0.34%)
Mar 15, 2016 9.290 9.330 8.880 8.950 381,846 -0.35(-3.76%)
Mar 14, 2016 9.390 9.670 9.290 9.300 479,580 -0.14(-1.48%)
Mar 11, 2016 9.070 9.510 9.070 9.440 711,432 +0.42(+4.66%)
Mar 10, 2016 8.880 9.111 8.760 9.020 795,587 +0.21(+2.38%)
Mar 09, 2016 9.500 9.535 8.770 8.810 2,086,368 -1.64(-15.69%)
Mar 08, 2016 10.57 10.68 10.39 10.45 701,054 -0.15(-1.42%)
Mar 07, 2016 10.50 10.71 10.48 10.60 315,346 +0.07(+0.66%)
Mar 04, 2016 10.48 10.56 10.39 10.53 412,841 +0.05(+0.48%)
Mar 03, 2016 10.16 10.54 10.11 10.48 333,398 +0.27(+2.64%)
Mar 02, 2016 10.17 10.33 10.05 10.21 376,420 -0.01(-0.10%)
Mar 01, 2016 10.52 10.60 10.10 10.22 325,578 -0.20(-1.92%)
Feb 29, 2016 10.31 10.75 10.18 10.42 508,513 +0.07(+0.68%)
Feb 26, 2016 10.10 10.48 9.910 10.35 307,352 +0.36(+3.60%)
Feb 25, 2016 10.32 10.40 9.870 9.990 372,724 -0.23(-2.25%)
Feb 24, 2016 10.10 10.33 9.670 10.22 359,906 +0.08(+0.79%)
Feb 23, 2016 10.45 10.45 9.920 10.14 528,555 -0.25(-2.41%)
Feb 22, 2016 10.29 10.51 10.02 10.39 823,372 +0.38(+3.80%)
Feb 19, 2016 9.600 10.09 9.600 10.01 304,795 +0.39(+4.05%)
Feb 18, 2016 9.650 9.880 9.550 9.620 389,628 +0.03(+0.31%)
Feb 17, 2016 9.800 9.830 9.380 9.590 587,128 -0.11(-1.13%)
Feb 16, 2016 9.290 9.870 9.290 9.700 661,337 +0.60(+6.59%)
Feb 12, 2016 9.930 9.100 9.100 9.100 1,010,000 -0.67(-6.81%)
Feb 11, 2016 9.920 10.04 9.480 9.765 442,508 -0.38(-3.70%)
Feb 10, 2016 10.41 10.60 10.12 10.14 470,935 -0.22(-2.12%)
Feb 09, 2016 10.19 10.55 9.680 10.36 823,044 +0.06(+0.58%)
Feb 08, 2016 9.400 10.61 9.030 10.30 1,244,141 +1.08(+11.71%)
Feb 05, 2016 9.680 9.700 9.190 9.220 430,603 -0.51(-5.24%)
Feb 04, 2016 9.800 9.870 9.510 9.730 487,803 -0.17(-1.72%)
Feb 03, 2016 9.620 10.38 9.380 9.900 1,126,384 +0.75(+8.20%)
Feb 02, 2016 9.110 9.440 8.985 9.150 372,874 -0.13(-1.40%)
Feb 01, 2016 9.060 9.435 9.060 9.280 253,111 +0.06(+0.65%)
Jan 29, 2016 8.930 9.310 8.930 9.220 341,693 +0.32(+3.60%)
Jan 28, 2016 9.260 9.260 8.850 8.900 285,113 -0.30(-3.26%)
Jan 27, 2016 9.270 9.500 9.090 9.200 427,318 -0.07(-0.76%)
Jan 26, 2016 9.400 9.475 9.094 9.270 417,368 -0.13(-1.38%)
Jan 25, 2016 8.990 9.470 8.930 9.400 522,849 +0.26(+2.84%)
Jan 22, 2016 8.860 9.170 8.860 9.140 285,320 +0.34(+3.86%)
Jan 21, 2016 8.910 9.090 8.660 8.800 311,382 -0.01(-0.11%)
Jan 20, 2016 8.430 8.950 8.290 8.810 611,527 +0.22(+2.56%)
Jan 19, 2016 9.130 9.280 8.350 8.590 652,994 -0.46(-5.08%)
Jan 15, 2016 9.110 9.050 9.050 9.050 672,700 -0.37(-3.93%)
Jan 14, 2016 9.170 9.680 8.735 9.420 706,533 +0.28(+3.06%)
Jan 13, 2016 9.790 9.790 9.110 9.140 515,050 -0.59(-6.06%)
Jan 12, 2016 9.500 9.790 9.410 9.730 744,411 +0.36(+3.84%)
Jan 11, 2016 9.650 9.975 8.920 9.370 908,655 -0.30(-3.10%)
Jan 08, 2016 10.40 10.49 9.610 9.670 676,100 -0.69(-6.66%)
Jan 07, 2016 10.39 10.45 10.08 10.36 597,934 -0.08(-0.77%)
Jan 06, 2016 10.47 10.72 10.20 10.44 498,403 -0.18(-1.69%)
Jan 05, 2016 10.49 10.67 10.27 10.62 458,726 +0.24(+2.31%)
Jan 04, 2016 10.57 10.83 10.18 10.38 613,955 -0.56(-5.12%)
Dec 31, 2015 11.29 10.94 10.94 10.94 642,800 -0.55(-4.79%)
Dec 30, 2015 11.30 11.66 11.16 11.49 567,232 +0.23(+2.04%)
Dec 29, 2015 11.20 11.67 11.19 11.26 365,625 +0.09(+0.81%)
Dec 28, 2015 11.25 11.44 10.73 11.17 422,560 -0.21(-1.85%)
Dec 24, 2015 11.27 11.38 11.38 11.38 200,900 +0.20(+1.79%)
Dec 23, 2015 11.05 11.25 10.81 11.18 405,568 +0.25(+2.29%)
Dec 22, 2015 10.32 11.13 10.32 10.93 497,286 +0.61(+5.91%)
Dec 21, 2015 10.28 10.78 10.09 10.32 560,433 -0.19(-1.81%)
Dec 18, 2015 10.57 10.84 10.28 10.51 755,848 -0.16(-1.50%)
Dec 17, 2015 11.01 11.30 10.62 10.67 327,992 -0.33(-3.00%)
Dec 16, 2015 10.80 11.04 10.74 11.00 329,682 +0.17(+1.57%)
Dec 15, 2015 10.63 11.20 10.52 10.83 1,148,968 +0.21(+1.98%)
Dec 14, 2015 10.97 11.23 10.57 10.62 730,924 -0.46(-4.15%)
Dec 11, 2015 11.69 11.73 10.98 11.08 715,655 -0.86(-7.20%)
Dec 10, 2015 11.90 12.14 11.65 11.94 502,609 -0.01(-0.08%)
Dec 09, 2015 12.30 12.74 11.78 11.95 937,953 -0.27(-2.21%)
Dec 08, 2015 11.31 12.53 11.12 12.22 1,927,725 +0.99(+8.82%)
Dec 07, 2015 11.31 11.47 11.08 11.23 824,644 +0.01(+0.09%)
Dec 04, 2015 10.38 11.50 10.36 11.22 1,044,554 +0.81(+7.78%)
Dec 03, 2015 10.63 10.78 10.33 10.41 623,904 -0.14(-1.33%)
Dec 02, 2015 9.970 10.67 9.970 10.55 971,613 +0.60(+6.03%)
Dec 01, 2015 10.38 10.45 9.860 9.950 1,091,239 -0.37(-3.59%)
Nov 30, 2015 10.10 10.64 10.07 10.32 723,492 +0.41(+4.14%)
Nov 27, 2015 10.00 10.01 9.600 9.910 376,738 -0.49(-4.71%)
Nov 25, 2015 10.05 10.40 10.40 10.40 626,800 +0.36(+3.59%)
Nov 24, 2015 9.730 10.09 9.400 10.04 753,248 +0.33(+3.40%)
Nov 23, 2015 9.630 9.750 9.500 9.710 308,338 +0.05(+0.52%)
Nov 20, 2015 9.350 9.750 9.340 9.660 464,994 +0.34(+3.65%)
Nov 19, 2015 9.400 9.460 9.170 9.320 221,307 -0.08(-0.85%)
Nov 18, 2015 9.460 9.500 9.030 9.400 424,750 +0.05(+0.53%)
Nov 17, 2015 9.340 9.540 9.200 9.350 361,171 -0.01(-0.11%)
Nov 16, 2015 9.280 9.380 9.050 9.360 301,721 +0.10(+1.08%)
Nov 13, 2015 9.200 9.387 9.110 9.260 310,881 -0.04(-0.43%)
Nov 12, 2015 9.240 9.355 9.060 9.300 294,275 +0.00(+0.00%)
Nov 11, 2015 9.380 9.530 9.280 9.300 233,335 -0.09(-0.96%)
Nov 10, 2015 9.700 9.710 9.140 9.390 465,438 -0.32(-3.30%)
Nov 09, 2015 9.770 9.840 9.645 9.710 431,142 -0.02(-0.21%)
Nov 06, 2015 8.920 9.770 8.920 9.730 829,951 +0.58(+6.34%)
Nov 05, 2015 8.900 9.220 8.900 9.150 530,068 +0.21(+2.35%)
Nov 04, 2015 9.000 9.290 8.000 8.940 1,326,751 -0.09(-1.00%)
Nov 03, 2015 8.770 9.150 8.720 9.030 675,536 +0.26(+2.96%)
Nov 02, 2015 8.530 8.790 8.460 8.770 328,646 +0.29(+3.42%)
Oct 30, 2015 8.600 8.740 8.450 8.480 181,576 -0.10(-1.17%)
Oct 29, 2015 8.640 8.760 8.500 8.580 284,918 -0.09(-1.04%)
Oct 28, 2015 8.550 8.780 8.450 8.670 288,259 +0.18(+2.12%)
Oct 27, 2015 8.630 8.640 8.410 8.490 312,306 -0.11(-1.28%)
Oct 26, 2015 8.770 8.800 8.600 8.600 235,419 -0.14(-1.60%)
Oct 23, 2015 8.680 8.920 8.630 8.740 319,582 +0.11(+1.27%)
Oct 22, 2015 8.350 8.650 8.350 8.630 285,888 +0.31(+3.73%)
Oct 21, 2015 8.420 8.490 8.260 8.320 212,807 -0.10(-1.19%)
Oct 20, 2015 8.670 8.770 8.320 8.420 387,351 -0.23(-2.66%)
Oct 19, 2015 8.260 8.675 8.230 8.650 756,779 +0.43(+5.23%)
Oct 16, 2015 7.860 8.260 7.830 8.220 582,945 +0.40(+5.12%)
Oct 15, 2015 7.730 7.899 7.630 7.820 274,544 +0.20(+2.62%)
Oct 14, 2015 7.670 7.810 7.570 7.620 142,202 -0.03(-0.39%)
Oct 13, 2015 7.560 7.933 7.510 7.650 370,463 +0.03(+0.39%)
Oct 12, 2015 7.620 7.650 7.470 7.620 172,872 +0.02(+0.26%)
Oct 09, 2015 7.550 7.660 7.505 7.600 188,873 +0.05(+0.66%)
Oct 08, 2015 7.540 7.590 7.440 7.550 251,439 +0.03(+0.40%)
Oct 07, 2015 7.370 7.550 7.350 7.520 331,198 +0.17(+2.31%)
Oct 06, 2015 7.270 7.420 7.270 7.350 362,606 +0.10(+1.38%)
Oct 05, 2015 7.050 7.300 7.020 7.250 238,466 +0.25(+3.57%)
Oct 02, 2015 6.820 7.010 6.580 7.000 284,328 +0.17(+2.49%)
Oct 01, 2015 6.770 6.930 6.650 6.830 213,615 +0.04(+0.59%)
Sep 30, 2015 6.560 6.810 6.560 6.790 211,669 +0.28(+4.30%)
Sep 29, 2015 6.630 6.750 6.450 6.510 309,020 -0.15(-2.25%)
Sep 28, 2015 6.940 6.955 6.600 6.660 276,828 -0.26(-3.76%)
Sep 25, 2015 7.350 7.440 6.900 6.920 301,691 -0.36(-4.95%)
Sep 24, 2015 7.250 7.340 7.190 7.280 246,913 -0.01(-0.14%)
Sep 23, 2015 7.200 7.370 7.200 7.290 324,145 +0.08(+1.11%)
Sep 22, 2015 7.240 7.320 7.150 7.210 328,285 -0.14(-1.90%)
Sep 21, 2015 7.360 7.430 7.140 7.350 425,310 +0.11(+1.52%)
Sep 18, 2015 7.530 7.680 7.210 7.240 538,773 -0.43(-5.61%)
Sep 17, 2015 7.570 7.750 7.400 7.670 451,800 +0.12(+1.59%)
Sep 16, 2015 7.400 7.550 7.370 7.550 293,504 +0.15(+2.03%)
Sep 15, 2015 7.170 7.420 7.040 7.400 302,216 +0.24(+3.35%)
Sep 14, 2015 7.250 7.280 7.070 7.160 417,642 -0.09(-1.24%)
Sep 11, 2015 7.060 7.305 6.840 7.250 461,639 +0.23(+3.28%)
Sep 10, 2015 6.990 7.190 6.970 7.020 415,181 +0.04(+0.57%)
Sep 09, 2015 7.320 7.500 6.960 6.980 567,376 -0.30(-4.12%)
Sep 08, 2015 7.290 7.390 7.150 7.280 293,868 +0.09(+1.25%)
Sep 04, 2015 7.000 7.190 7.190 7.190 270,500 +0.07(+0.98%)
Sep 03, 2015 7.220 7.450 7.050 7.120 332,146 -0.14(-1.93%)
Sep 02, 2015 7.370 7.380 7.180 7.260 239,209 -0.05(-0.68%)
Sep 01, 2015 7.250 7.430 7.200 7.310 407,442 -0.01(-0.14%)
Aug 31, 2015 7.540 7.560 7.130 7.320 500,697 -0.29(-3.81%)
Aug 28, 2015 7.210 7.655 7.190 7.610 492,221 +0.46(+6.43%)
Aug 27, 2015 7.090 7.470 6.855 7.150 827,446 +0.48(+7.20%)
Aug 26, 2015 6.390 6.720 6.260 6.670 601,845 +0.37(+5.87%)
Aug 25, 2015 6.390 6.585 6.200 6.300 675,627 +0.26(+4.30%)
Aug 24, 2015 6.080 6.565 6.030 6.040 916,664 -0.50(-7.65%)
Aug 21, 2015 7.060 7.150 6.470 6.540 683,177 -0.66(-9.17%)
Aug 20, 2015 7.250 7.400 7.200 7.200 281,183 -0.11(-1.50%)
Aug 19, 2015 7.380 7.480 7.240 7.310 247,497 -0.09(-1.22%)
Aug 18, 2015 7.700 7.700 7.300 7.400 330,937 -0.30(-3.90%)
Aug 17, 2015 7.450 7.730 7.330 7.700 265,636 +0.20(+2.67%)
Aug 14, 2015 7.650 7.650 7.250 7.500 329,768 -0.17(-2.22%)
Aug 13, 2015 7.560 7.740 7.470 7.670 253,718 +0.09(+1.19%)
Aug 12, 2015 7.650 7.770 7.240 7.580 457,125 -0.04(-0.52%)
Aug 11, 2015 7.670 7.830 7.510 7.620 487,510 -0.11(-1.42%)
Aug 10, 2015 7.350 7.840 7.100 7.730 573,624 +0.39(+5.31%)
Aug 07, 2015 7.730 7.850 7.140 7.340 540,880 -0.45(-5.78%)
Aug 06, 2015 7.250 7.960 7.230 7.790 651,307 +0.55(+7.60%)
Aug 05, 2015 7.990 7.990 6.020 7.240 1,287,155 -0.26(-3.47%)
Aug 04, 2015 7.790 7.930 7.360 7.500 585,263 -0.29(-3.72%)
Aug 03, 2015 7.860 7.860 7.680 7.790 391,396 +0.02(+0.26%)
Jul 31, 2015 7.760 7.920 7.670 7.770 265,878 +0.05(+0.65%)
Jul 30, 2015 7.750 7.818 7.620 7.720 424,492 -0.08(-1.03%)
Jul 29, 2015 8.340 8.340 7.800 7.800 391,672 -0.39(-4.76%)
Jul 28, 2015 7.820 8.210 7.660 8.190 785,843 +0.41(+5.27%)
Jul 27, 2015 7.810 7.820 7.620 7.780 210,134 -0.04(-0.51%)
Jul 24, 2015 8.010 8.150 7.800 7.820 297,892 -0.25(-3.10%)
Jul 23, 2015 8.160 8.180 7.930 8.070 341,768 -0.05(-0.62%)
Jul 22, 2015 8.100 8.140 7.958 8.120 218,117 -0.02(-0.25%)
Jul 21, 2015 8.020 8.260 8.010 8.140 270,574 +0.09(+1.12%)
Jul 20, 2015 8.180 8.210 7.985 8.050 254,756 -0.16(-1.95%)
Jul 17, 2015 8.120 8.290 8.025 8.210 292,184 +0.06(+0.74%)
Jul 16, 2015 8.310 8.310 7.810 8.150 450,239 -0.13(-1.57%)
Jul 15, 2015 8.340 8.420 8.180 8.280 299,248 -0.02(-0.24%)
Jul 14, 2015 8.460 8.460 8.110 8.300 445,061 -0.19(-2.24%)
Jul 13, 2015 8.190 8.500 8.190 8.490 334,889 +0.30(+3.66%)
Jul 10, 2015 8.480 8.600 8.030 8.190 429,514 -0.20(-2.38%)
Jul 09, 2015 8.240 8.520 8.190 8.390 552,474 +0.22(+2.69%)
Jul 08, 2015 8.050 8.360 7.944 8.170 442,631 +0.12(+1.49%)
Jul 07, 2015 8.090 8.100 7.750 8.050 484,890 +0.06(+0.75%)
Jul 06, 2015 7.910 8.060 7.870 7.990 322,788 +0.06(+0.76%)
Jul 02, 2015 7.940 7.930 7.930 7.930 327,900 -0.05(-0.63%)
Jul 01, 2015 7.930 8.140 7.880 7.980 332,194 +0.06(+0.76%)
Jun 30, 2015 7.840 7.960 7.600 7.920 908,384 +0.04(+0.51%)
Jun 29, 2015 8.010 8.090 7.840 7.880 508,776 -0.17(-2.11%)
Jun 26, 2015 8.250 8.440 7.950 8.050 4,197,725 -0.14(-1.71%)
Jun 25, 2015 8.780 8.790 8.110 8.190 667,359 -0.53(-6.08%)
Jun 24, 2015 8.810 8.940 8.644 8.720 202,220 -0.09(-1.02%)
Jun 23, 2015 8.880 8.880 8.615 8.810 363,121 -0.06(-0.68%)
Jun 22, 2015 8.890 9.140 8.750 8.870 367,316 -0.12(-1.33%)
Jun 19, 2015 9.290 9.300 8.770 8.990 401,691 -0.35(-3.75%)
Jun 18, 2015 9.480 9.520 9.230 9.340 496,844 -0.10(-1.06%)
Jun 17, 2015 9.460 9.580 9.350 9.440 219,621 -0.03(-0.26%)
Jun 16, 2015 9.750 9.760 9.410 9.465 284,400 -0.27(-2.72%)
Jun 15, 2015 9.450 9.780 9.370 9.730 579,576 +0.36(+3.84%)
Jun 12, 2015 9.580 9.670 9.370 9.370 379,957 -0.22(-2.29%)
Jun 11, 2015 9.680 9.784 9.520 9.590 214,424 -0.07(-0.78%)
Jun 10, 2015 9.460 9.760 9.300 9.665 296,404 +0.27(+2.93%)
Jun 09, 2015 9.510 9.546 9.300 9.390 294,484 -0.15(-1.57%)
Jun 08, 2015 9.490 9.775 9.460 9.540 404,507 +0.05(+0.53%)
Jun 05, 2015 9.580 9.580 9.390 9.490 283,951 -0.12(-1.25%)
Jun 04, 2015 9.800 9.870 9.370 9.610 421,499 -0.20(-2.04%)
Jun 03, 2015 10.10 10.25 9.710 9.810 705,534 -0.35(-3.44%)
Jun 02, 2015 9.380 10.29 9.370 10.16 1,431,572 +0.80(+8.55%)
Jun 01, 2015 9.310 9.460 9.266 9.360 285,448 +0.05(+0.54%)
May 29, 2015 9.460 9.490 9.250 9.310 296,892 -0.18(-1.90%)
May 28, 2015 9.400 9.500 9.340 9.490 197,504 +0.05(+0.53%)
May 27, 2015 9.370 9.505 9.240 9.440 349,464 +0.16(+1.72%)
May 26, 2015 9.480 9.500 9.240 9.280 286,938 -0.16(-1.69%)
May 22, 2015 9.280 9.440 9.440 9.440 237,000 +0.08(+0.85%)
May 21, 2015 9.420 9.490 9.260 9.360 318,800 +0.01(+0.11%)
May 20, 2015 9.540 9.570 9.260 9.350 495,375 -0.12(-1.27%)
May 19, 2015 8.900 9.540 8.870 9.470 1,082,396 +0.60(+6.76%)
May 18, 2015 9.000 9.200 8.800 8.870 510,209 -0.07(-0.78%)
May 15, 2015 8.750 8.970 8.513 8.940 696,974 +0.29(+3.35%)
May 14, 2015 8.460 8.830 8.400 8.650 362,530 +0.19(+2.25%)
May 13, 2015 8.460 8.565 8.331 8.460 227,535 +0.02(+0.24%)
May 12, 2015 8.570 8.570 8.380 8.440 253,570 -0.11(-1.29%)
May 11, 2015 8.300 8.630 8.292 8.550 249,255 +0.16(+1.91%)
May 08, 2015 8.150 8.420 8.110 8.390 295,147 +0.34(+4.22%)
May 07, 2015 8.600 8.600 7.780 8.050 697,489 -0.59(-6.83%)
May 06, 2015 9.190 9.745 8.380 8.640 1,110,570 +0.31(+3.72%)
May 05, 2015 8.610 8.630 8.270 8.330 484,353 -0.28(-3.25%)
May 04, 2015 8.440 8.690 8.420 8.610 260,656 +0.11(+1.29%)
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.