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

First US Bancshares Inc (NQ: FUSB )

10.08 UNCHANGED
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 6.975 7.022 6.928 6.928 6,212 +0.37(+5.71%)
Apr 29, 2020 5.982 6.679 5.982 6.553 7,384 +0.83(+14.55%)
Apr 28, 2020 5.898 6.020 5.643 5.721 5,518 -0.36(-5.98%)
Apr 27, 2020 5.851 6.085 5.851 6.085 4,001 +0.28(+4.84%)
Apr 24, 2020 5.786 5.804 5.786 5.804 1,174 +0.01(+0.12%)
Apr 23, 2020 5.889 5.889 5.797 5.797 3,677 +0.22(+3.98%)
Apr 22, 2020 5.636 5.636 5.575 5.575 1,777 -0.04(-0.75%)
Apr 21, 2020 5.776 5.940 5.570 5.617 8,882 -0.13(-2.28%)
Apr 20, 2020 5.748 5.748 5.748 5.748 3,054 +0.09(+1.50%)
Apr 17, 2020 5.665 5.665 5.663 5.663 3,524 +0.05(+0.82%)
Apr 16, 2020 5.804 5.851 5.617 5.617 3,182 -0.61(-9.74%)
Apr 15, 2020 5.879 6.223 5.851 6.223 1,026 -0.05(-0.78%)
Apr 14, 2020 6.404 6.404 6.226 6.273 5,790 +0.17(+2.76%)
Apr 13, 2020 6.413 6.413 6.104 6.104 2,829 -0.21(-3.29%)
Apr 09, 2020 6.422 6.431 6.064 6.312 1,602 -0.03(-0.47%)
Apr 08, 2020 6.169 6.341 6.169 6.341 439 +0.88(+16.18%)
Apr 07, 2020 5.458 5.458 5.458 23 +0.00(+0.00%)
Apr 06, 2020 5.617 5.842 5.458 5.458 765 -0.37(-6.27%)
Apr 03, 2020 5.711 5.823 5.711 5.823 640 +0.11(+1.97%)
Apr 02, 2020 5.711 5.711 5.711 5.711 566 -0.09(-1.61%)
Apr 01, 2020 6.067 6.076 5.804 5.804 1,926 +0.06(+0.98%)
Mar 31, 2020 6.057 6.129 5.649 5.748 8,805 -0.09(-1.60%)
Mar 30, 2020 5.767 5.870 5.559 5.842 2,391 +0.07(+1.30%)
Mar 27, 2020 5.804 6.085 5.767 5.767 9,613 +0.04(+0.78%)
Mar 26, 2020 5.336 6.263 5.336 5.722 18,853 +0.36(+6.67%)
Mar 25, 2020 5.430 6.247 5.346 5.364 10,255 -0.01(-0.18%)
Mar 24, 2020 5.675 5.675 5.018 5.374 16,904 -0.06(-1.03%)
Mar 23, 2020 6.610 6.610 4.850 5.430 18,810 -1.54(-22.04%)
Mar 20, 2020 6.787 6.965 6.563 6.965 2,563 -0.32(-4.33%)
Mar 19, 2020 6.996 7.677 6.996 7.281 1,044 +0.31(+4.39%)
Mar 18, 2020 6.984 6.998 6.975 6.975 6,465 +0.00(+0.00%)
Mar 17, 2020 6.975 7.078 6.975 6.975 5,966 +0.00(+0.00%)
Mar 16, 2020 7.031 7.055 6.975 6.975 5,883 -0.30(-4.12%)
Mar 13, 2020 6.956 7.480 6.694 7.274 21,149 +0.53(+7.92%)
Mar 12, 2020 7.490 7.490 6.741 6.741 10,869 -0.98(-12.73%)
Mar 11, 2020 7.724 7.724 7.583 7.724 832 -0.62(-7.41%)
Mar 10, 2020 8.136 8.342 6.951 8.342 9,166 +0.08(+1.02%)
Mar 09, 2020 9.331 9.331 8.258 8.258 7,557 -1.52(-15.55%)
Mar 06, 2020 9.536 10.21 9.536 9.778 750 -0.06(-0.58%)
Mar 05, 2020 9.778 9.890 9.564 9.835 4,866 -0.15(-1.49%)
Mar 04, 2020 9.816 10.00 9.816 9.984 869 -0.40(-3.86%)
Mar 03, 2020 10.46 10.52 10.06 10.38 5,254 -0.45(-4.13%)
Mar 02, 2020 10.54 11.18 10.31 10.83 14,899 +0.29(+2.74%)
Feb 28, 2020 10.73 10.81 10.54 10.54 32,366 -0.28(-2.59%)
Feb 27, 2020 11.01 11.01 10.77 10.82 6,939 -0.32(-2.85%)
Feb 26, 2020 11.01 11.14 11.01 11.14 3,991 +0.22(+2.05%)
Feb 25, 2020 11.02 11.13 10.66 10.92 8,095 -0.23(-2.08%)
Feb 24, 2020 11.03 11.15 11.01 11.15 734 -0.04(-0.35%)
Feb 21, 2020 11.02 11.19 11.01 11.19 5,787 +0.08(+0.76%)
Feb 20, 2020 10.96 11.10 10.96 11.10 10,747 +0.15(+1.36%)
Feb 19, 2020 10.94 11.01 10.92 10.95 5,166 +0.04(+0.34%)
Feb 18, 2020 11.03 11.03 10.92 10.92 3,539 -0.16(-1.47%)
Feb 14, 2020 10.95 11.10 10.95 11.08 10,395 +0.11(+0.98%)
Feb 13, 2020 10.82 10.97 10.82 10.97 8,028 +0.01(+0.08%)
Feb 12, 2020 10.83 11.00 10.82 10.96 4,977 +0.11(+0.99%)
Feb 11, 2020 10.86 10.86 10.86 10.86 124 +0.26(+2.49%)
Feb 10, 2020 10.59 10.59 10.59 36 +0.00(+0.00%)
Feb 07, 2020 10.11 10.61 10.11 10.59 1,929 -0.04(-0.42%)
Feb 06, 2020 10.64 10.79 10.62 10.64 2,993 +0.01(+0.14%)
Feb 05, 2020 10.60 10.63 10.51 10.62 4,151 +0.10(+0.92%)
Feb 04, 2020 10.53 10.53 10.52 10.52 1,464 +0.11(+1.08%)
Feb 03, 2020 10.50 10.54 10.34 10.41 9,617 -0.17(-1.59%)
Jan 31, 2020 10.61 10.63 10.50 10.58 1,500 +0.08(+0.80%)
Jan 30, 2020 10.32 10.62 10.32 10.50 4,236 +0.18(+1.72%)
Jan 29, 2020 10.39 10.63 10.31 10.32 9,737 +0.06(+0.54%)
Jan 28, 2020 10.40 10.40 10.26 10.26 11,822 +0.19(+1.85%)
Jan 27, 2020 10.40 10.48 10.08 10.08 9,664 -0.35(-3.35%)
Jan 24, 2020 10.50 10.50 10.08 10.43 5,358 +0.02(+0.22%)
Jan 23, 2020 10.50 10.50 10.40 10.40 706 -0.16(-1.50%)
Jan 22, 2020 10.04 10.59 10.03 10.56 7,438 -0.02(-0.18%)
Jan 21, 2020 10.45 10.58 10.45 10.58 3,304 +0.31(+3.06%)
Jan 17, 2020 10.32 10.32 9.984 10.27 7,073 -0.30(-2.89%)
Jan 16, 2020 10.58 10.58 10.57 10.57 1,268 -0.06(-0.53%)
Jan 15, 2020 10.57 10.63 10.57 10.63 2,354 +0.21(+1.97%)
Jan 14, 2020 10.77 10.77 10.41 10.42 2,744 -0.31(-2.87%)
Jan 13, 2020 10.77 10.84 10.65 10.73 2,892 -0.38(-3.44%)
Jan 10, 2020 10.97 11.11 10.97 11.11 428 +0.35(+3.21%)
Jan 09, 2020 10.77 10.80 10.77 10.77 1,620 +0.00(+0.00%)
Jan 08, 2020 10.75 10.93 10.73 10.77 5,635 -0.26(-2.37%)
Jan 07, 2020 10.73 11.19 10.73 11.03 2,073 +0.05(+0.44%)
Jan 06, 2020 11.19 11.19 10.92 10.98 1,517 +0.03(+0.24%)
Jan 03, 2020 11.10 11.18 10.73 10.95 5,037 -0.22(-2.00%)
Jan 02, 2020 10.92 11.19 10.92 11.18 12,955 +0.35(+3.19%)
Dec 31, 2019 10.81 11.00 10.81 10.83 1,714 -0.12(-1.11%)
Dec 30, 2019 10.26 11.13 10.26 10.95 4,591 +0.69(+6.73%)
Dec 27, 2019 9.984 10.26 9.918 10.26 8,145 +0.28(+2.80%)
Dec 26, 2019 10.25 10.26 9.937 9.984 11,527 -0.27(-2.63%)
Dec 24, 2019 10.30 10.30 10.23 10.25 5,465 -0.01(-0.10%)
Dec 23, 2019 10.11 10.26 9.890 10.26 18,887 +0.23(+2.33%)
Dec 20, 2019 9.639 10.03 9.639 10.03 5,251 +0.39(+4.07%)
Dec 19, 2019 9.517 9.965 9.517 9.639 9,152 -0.06(-0.58%)
Dec 18, 2019 9.741 9.893 9.676 9.694 9,214 -0.19(-1.89%)
Dec 17, 2019 9.844 9.937 9.844 9.881 5,829 +0.17(+1.71%)
Dec 16, 2019 9.685 10.04 9.667 9.715 10,325 -0.13(-1.31%)
Dec 13, 2019 9.937 10.10 9.797 9.844 9,645 +0.02(+0.19%)
Dec 12, 2019 9.825 9.825 9.825 184 +0.00(+0.00%)
Dec 11, 2019 10.02 10.02 9.825 9.825 5,085 -0.23(-2.29%)
Dec 10, 2019 9.980 10.06 9.921 10.06 2,023 +0.01(+0.07%)
Dec 09, 2019 9.798 10.05 9.798 10.05 6,531 +0.17(+1.70%)
Dec 06, 2019 10.02 10.04 9.882 9.882 1,934 +0.06(+0.56%)
Dec 05, 2019 9.770 10.04 9.709 9.826 4,911 +0.06(+0.58%)
Dec 04, 2019 10.01 10.05 9.770 9.770 4,761 -0.25(-2.51%)
Dec 03, 2019 10.02 10.02 10.02 10.02 880 +0.01(+0.09%)
Dec 02, 2019 9.965 10.05 9.909 10.01 28,600 -0.03(-0.28%)
Nov 29, 2019 9.909 10.05 9.537 10.04 6,555 +0.01(+0.09%)
Nov 27, 2019 10.00 10.05 10.00 10.03 6,448 +0.07(+0.75%)
Nov 26, 2019 9.779 9.992 9.779 9.956 5,713 +0.13(+1.33%)
Nov 25, 2019 9.770 9.826 9.717 9.826 6,751 +0.07(+0.68%)
Nov 22, 2019 9.770 9.770 9.584 9.759 28,157 -0.00(-0.01%)
Nov 21, 2019 9.584 9.770 9.584 9.761 10,458 +0.18(+1.84%)
Nov 20, 2019 9.714 9.714 9.584 9.584 16,380 -0.13(-1.34%)
Nov 19, 2019 9.742 9.761 9.677 9.714 17,940 -0.03(-0.34%)
Nov 18, 2019 9.835 9.835 9.723 9.747 3,543 -0.02(-0.23%)
Nov 15, 2019 9.770 9.807 9.770 9.770 14,401 +0.05(+0.48%)
Nov 14, 2019 9.677 9.770 9.584 9.723 16,046 -0.01(-0.10%)
Nov 13, 2019 9.760 9.760 9.733 9.733 2,032 +0.16(+1.65%)
Nov 12, 2019 9.575 9.575 9.547 9.575 2,779 +0.09(+0.98%)
Nov 11, 2019 9.481 9.481 9.481 9.481 1,552 +0.07(+0.79%)
Nov 08, 2019 9.305 9.472 9.295 9.407 16,658 -0.02(-0.26%)
Nov 07, 2019 9.258 9.432 9.258 9.432 16,281 +0.15(+1.57%)
Nov 06, 2019 9.184 9.286 8.933 9.286 5,381 +0.24(+2.67%)
Nov 05, 2019 8.988 9.091 8.988 9.044 4,011 +0.11(+1.25%)
Nov 04, 2019 8.933 8.960 8.923 8.933 6,976 +0.08(+0.88%)
Nov 01, 2019 8.830 8.867 8.816 8.855 8,597 +0.02(+0.17%)
Oct 31, 2019 8.821 8.839 8.703 8.839 4,580 +0.03(+0.32%)
Oct 30, 2019 8.653 8.812 8.653 8.812 1,585 +0.16(+1.83%)
Oct 29, 2019 8.607 8.746 8.607 8.653 2,706 +0.05(+0.54%)
Oct 28, 2019 8.737 8.737 8.607 8.607 1,223 +0.02(+0.22%)
Oct 25, 2019 8.590 8.714 8.588 8.588 2,686 -0.04(-0.43%)
Oct 24, 2019 8.703 8.703 8.625 8.625 381 -0.10(-1.17%)
Oct 23, 2019 8.586 8.736 8.586 8.728 1,708 +0.03(+0.32%)
Oct 22, 2019 8.560 8.719 8.560 8.700 2,809 +0.16(+1.85%)
Oct 21, 2019 8.542 8.542 8.542 8.542 216 +0.07(+0.88%)
Oct 18, 2019 8.458 8.523 8.458 8.467 10,317 +0.13(+1.58%)
Oct 17, 2019 8.197 8.336 8.197 8.336 2,724 -0.04(-0.46%)
Oct 16, 2019 8.225 8.374 8.188 8.374 1,865 +0.00(+0.00%)
Oct 15, 2019 8.346 8.393 8.281 8.374 12,836 +0.09(+1.04%)
Oct 14, 2019 8.182 8.288 8.182 8.288 2,840 +0.15(+1.80%)
Oct 11, 2019 8.365 8.411 8.142 8.142 4,406 +0.03(+0.34%)
Oct 10, 2019 8.272 8.356 8.114 8.114 1,186 -0.03(-0.34%)
Oct 09, 2019 8.142 8.142 8.142 333 +0.00(+0.00%)
Oct 08, 2019 8.142 8.142 8.142 21 +0.00(+0.00%)
Oct 07, 2019 8.207 8.356 8.142 8.142 900 -0.16(-1.91%)
Oct 04, 2019 8.244 8.300 8.244 8.300 1,504 +0.10(+1.25%)
Oct 03, 2019 8.188 8.229 8.160 8.197 4,914 +0.02(+0.23%)
Oct 02, 2019 8.411 8.411 8.179 8.179 1,748 -0.20(-2.33%)
Oct 01, 2019 8.374 8.421 8.374 8.374 4,913 +0.05(+0.56%)
Sep 30, 2019 8.374 8.401 8.288 8.328 4,338 +0.00(+0.00%)
Sep 27, 2019 8.309 8.365 8.309 8.328 3,116 +0.16(+1.94%)
Sep 26, 2019 8.002 8.328 8.002 8.170 7,904 +0.17(+2.09%)
Sep 25, 2019 8.132 8.142 8.002 8.002 7,954 -0.05(-0.58%)
Sep 24, 2019 8.049 8.049 8.049 8.049 741 -0.04(-0.53%)
Sep 23, 2019 8.095 8.188 8.067 8.091 2,851 +0.09(+1.12%)
Sep 20, 2019 8.049 8.049 8.002 8.002 3,439 -0.05(-0.58%)
Sep 18, 2019 8.049 8.049 8.049 0 +0.00(+0.00%)
Sep 17, 2019 8.142 8.142 8.002 8.049 2,241 -0.14(-1.70%)
Sep 16, 2019 8.188 8.188 8.188 108 +0.00(+0.00%)
Sep 13, 2019 8.233 8.233 8.188 8.188 644 +0.05(+0.57%)
Sep 12, 2019 8.142 8.142 8.142 8.142 222 -0.07(-0.79%)
Sep 11, 2019 8.104 8.309 8.095 8.207 1,859 +0.14(+1.73%)
Sep 10, 2019 8.216 8.271 8.067 8.067 14,981 -0.11(-1.36%)
Sep 09, 2019 8.281 8.281 8.123 8.179 862 -0.04(-0.45%)
Sep 06, 2019 8.216 8.305 8.216 8.216 5,278 -0.01(-0.11%)
Sep 05, 2019 8.485 8.610 8.225 8.225 6,344 -0.27(-3.17%)
Sep 04, 2019 8.513 8.614 8.216 8.494 3,582 +0.04(+0.44%)
Sep 03, 2019 8.680 8.819 8.457 8.457 46,097 -0.27(-3.09%)
Aug 30, 2019 8.773 8.903 8.726 8.726 40,395 +0.00(+0.00%)
Aug 29, 2019 8.717 8.773 8.708 8.726 10,269 +0.05(+0.53%)
Aug 28, 2019 8.550 8.717 8.550 8.680 4,476 +0.10(+1.19%)
Aug 27, 2019 8.698 8.698 8.541 8.578 2,810 -0.14(-1.60%)
Aug 26, 2019 8.633 8.717 8.633 8.717 4,034 -0.01(-0.11%)
Aug 23, 2019 8.726 8.763 8.706 8.726 26,822 -0.00(-0.00%)
Aug 22, 2019 8.717 8.727 8.587 8.727 10,345 +0.00(+0.01%)
Aug 21, 2019 8.726 8.726 8.726 8.726 1,222 +0.05(+0.53%)
Aug 20, 2019 8.773 8.773 8.680 8.680 1,203 -0.06(-0.64%)
Aug 19, 2019 8.819 8.819 8.736 8.736 1,441 +0.02(+0.27%)
Aug 16, 2019 8.736 8.810 8.541 8.712 8,940 +0.22(+2.57%)
Aug 15, 2019 8.448 8.541 8.447 8.494 4,608 +0.05(+0.55%)
Aug 14, 2019 8.164 8.448 8.141 8.448 6,644 -0.05(-0.59%)
Aug 13, 2019 8.633 8.633 8.498 8.498 5,170 -0.06(-0.70%)
Aug 12, 2019 8.558 8.558 8.558 8.558 643 +0.00(+0.00%)
Aug 09, 2019 8.583 8.583 8.558 8.558 646 +0.07(+0.86%)
Aug 08, 2019 8.615 8.791 8.485 8.485 1,119 -0.10(-1.19%)
Aug 07, 2019 8.550 8.726 8.550 8.587 1,361 +0.06(+0.65%)
Aug 06, 2019 8.374 8.531 8.364 8.531 1,477 +0.14(+1.71%)
Aug 05, 2019 8.537 8.550 8.382 8.388 4,054 -0.32(-3.67%)
Aug 02, 2019 8.559 8.726 8.559 8.708 2,693 +0.17(+1.96%)
Aug 01, 2019 8.448 8.726 8.448 8.541 5,135 -0.18(-2.02%)
Jul 31, 2019 8.531 8.754 8.401 8.717 5,052 +0.25(+2.90%)
Jul 30, 2019 8.123 8.510 8.123 8.471 5,306 +0.35(+4.29%)
Jul 29, 2019 8.123 8.429 8.123 8.123 5,226 +0.00(+0.00%)
Jul 26, 2019 8.401 8.420 8.123 8.123 3,339 -0.07(-0.91%)
Jul 25, 2019 8.188 8.197 8.188 8.197 391 +0.15(+1.86%)
Jul 24, 2019 8.494 8.494 8.047 8.047 1,281 -0.42(-4.92%)
Jul 23, 2019 8.448 8.464 8.448 8.464 282 -0.02(-0.29%)
Jul 22, 2019 8.488 8.488 8.488 21 +0.00(+0.00%)
Jul 19, 2019 8.488 8.488 8.488 17 +0.00(+0.00%)
Jul 18, 2019 8.448 8.488 8.448 8.488 321 -0.07(-0.83%)
Jul 17, 2019 8.559 8.559 8.559 8.559 211 +0.00(+0.00%)
Jul 16, 2019 8.559 8.559 8.559 8.559 222 +0.09(+1.12%)
Jul 15, 2019 8.465 8.465 8.465 8.465 112 +0.11(+1.31%)
Jul 12, 2019 8.559 8.568 8.355 8.355 2,477 -0.11(-1.26%)
Jul 11, 2019 8.263 8.522 8.210 8.462 9,991 +0.11(+1.28%)
Jul 10, 2019 8.309 8.531 8.309 8.355 9,411 +0.00(+0.00%)
Jul 09, 2019 8.271 8.355 8.030 8.355 4,468 -0.01(-0.11%)
Jul 08, 2019 8.429 8.501 8.364 8.364 3,123 -0.28(-3.21%)
Jul 05, 2019 8.641 8.641 8.641 8.641 646 +0.04(+0.42%)
Jul 03, 2019 8.606 8.606 8.606 68 +0.00(+0.00%)
Jul 02, 2019 8.383 8.606 8.383 8.606 555 +0.22(+2.60%)
Jul 01, 2019 8.485 8.485 8.290 8.387 2,701 -0.19(-2.22%)
Jun 28, 2019 8.578 8.578 8.578 8.578 3,554 +0.18(+2.10%)
Jun 27, 2019 8.420 8.420 8.364 8.401 6,189 -0.30(-3.42%)
Jun 26, 2019 8.717 8.717 8.698 8.698 386 +0.10(+1.19%)
Jun 25, 2019 8.309 8.596 8.309 8.596 601 +0.29(+3.46%)
Jun 24, 2019 8.448 8.448 8.309 8.309 6,872 -0.06(-0.78%)
Jun 21, 2019 8.791 8.838 8.374 8.374 9,802 -0.42(-4.75%)
Jun 20, 2019 8.494 8.791 8.494 8.791 1,961 +0.00(+0.00%)
Jun 19, 2019 8.801 8.801 8.791 8.791 360 -0.02(-0.21%)
Jun 18, 2019 8.531 8.838 8.531 8.810 752 +0.28(+3.26%)
Jun 17, 2019 8.596 8.639 8.494 8.531 6,215 -0.06(-0.65%)
Jun 14, 2019 8.791 8.838 8.587 8.587 2,585 -0.28(-3.14%)
Jun 13, 2019 8.726 8.912 8.476 8.866 3,477 +0.28(+3.24%)
Jun 12, 2019 8.401 8.971 8.067 8.587 21,887 -0.15(-1.70%)
Jun 11, 2019 8.630 9.069 8.630 8.736 29,938 +0.10(+1.18%)
Jun 10, 2019 8.633 8.745 8.633 8.633 2,896 -0.14(-1.59%)
Jun 07, 2019 8.643 8.773 8.358 8.773 1,292 +0.01(+0.16%)
Jun 06, 2019 8.786 8.786 8.566 8.759 1,752 +0.14(+1.67%)
Jun 05, 2019 8.620 8.620 8.013 8.615 12,445 -0.07(-0.85%)
Jun 04, 2019 9.097 9.097 8.689 8.689 952 +0.12(+1.41%)
Jun 03, 2019 8.448 8.708 8.420 8.569 6,726 +0.09(+1.09%)
May 31, 2019 8.791 8.993 8.439 8.476 23,533 -0.24(-2.76%)
May 30, 2019 9.032 9.032 8.708 8.716 9,099 -0.32(-3.49%)
May 29, 2019 9.171 9.171 9.032 9.032 1,199 -0.21(-2.30%)
May 28, 2019 9.198 9.245 9.171 9.245 1,610 +0.07(+0.81%)
May 24, 2019 9.184 9.263 9.096 9.171 13,386 +0.01(+0.10%)
May 23, 2019 9.161 9.161 9.161 2 +0.00(+0.00%)
May 22, 2019 9.171 9.171 8.939 9.161 3,156 -0.05(-0.50%)
May 21, 2019 9.032 9.208 9.032 9.208 764 +0.14(+1.53%)
May 20, 2019 9.041 9.180 9.041 9.069 4,302 -0.19(-2.00%)
May 17, 2019 9.143 9.254 8.967 9.254 16,516 +0.02(+0.20%)
May 16, 2019 9.263 9.263 8.718 9.236 25,131 +0.11(+1.22%)
May 15, 2019 9.171 9.194 9.004 9.124 3,231 -0.05(-0.50%)
May 14, 2019 9.356 9.356 9.171 9.171 7,063 -0.22(-2.37%)
May 13, 2019 9.263 9.402 9.263 9.393 1,719 +0.02(+0.20%)
May 10, 2019 9.365 9.402 9.310 9.374 4,426 +0.06(+0.70%)
May 09, 2019 9.300 9.356 9.300 9.310 4,802 -0.01(-0.15%)
May 08, 2019 9.384 9.384 9.291 9.324 2,798 -0.05(-0.54%)
May 07, 2019 9.328 9.393 9.259 9.374 6,682 +0.06(+0.60%)
May 06, 2019 9.263 9.388 9.171 9.319 18,428 +0.14(+1.49%)
May 03, 2019 9.263 9.296 9.004 9.182 38,647 -0.12(-1.27%)
May 02, 2019 9.263 9.384 9.124 9.300 5,866 -0.10(-1.08%)
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.