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

Mereo Biopharma Group Plc ADR (NQ: MREO )

3.500 +0.030 (+0.86%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 11, 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 1.240 1.370 1.210 1.370 102,051 +0.14(+11.38%)
Apr 29, 2020 1.260 1.290 1.200 1.230 105,488 +0.03(+2.50%)
Apr 28, 2020 1.220 1.330 1.200 1.200 92,743 -0.05(-4.00%)
Apr 27, 2020 1.310 1.310 1.230 1.250 85,790 -0.06(-4.58%)
Apr 24, 2020 1.330 1.340 1.250 1.310 86,600 +0.01(+0.77%)
Apr 23, 2020 1.410 1.410 1.300 1.300 38,885 -0.05(-3.71%)
Apr 22, 2020 1.300 1.460 1.220 1.350 90,152 +0.13(+10.66%)
Apr 21, 2020 1.326 1.333 1.210 1.220 108,616 -0.10(-7.58%)
Apr 20, 2020 1.400 1.461 1.240 1.320 69,696 -0.02(-1.49%)
Apr 17, 2020 1.570 1.585 1.330 1.340 215,900 -0.16(-10.67%)
Apr 16, 2020 1.600 1.800 1.290 1.500 747,435 +0.43(+40.19%)
Apr 15, 2020 1.140 1.170 1.030 1.070 86,450 -0.03(-2.73%)
Apr 14, 2020 1.210 1.270 1.040 1.100 85,992 -0.10(-8.33%)
Apr 13, 2020 1.240 1.250 1.050 1.200 27,859 +0.01(+0.84%)
Apr 09, 2020 1.130 1.233 1.100 1.190 25,200 +0.06(+5.31%)
Apr 08, 2020 1.060 1.200 1.060 1.130 9,226 +0.07(+6.58%)
Apr 07, 2020 1.085 1.190 1.020 1.060 23,431 -0.12(-10.53%)
Apr 06, 2020 1.100 1.200 1.060 1.185 23,948 +0.19(+18.50%)
Apr 03, 2020 1.070 1.070 0.9749 1.000 4,800 -0.03(-2.91%)
Apr 02, 2020 0.9500 1.060 0.9500 1.030 4,690 +0.01(+0.49%)
Apr 01, 2020 0.9500 1.070 0.9500 1.025 1,629 -0.02(-1.91%)
Mar 31, 2020 1.000 1.070 1.000 1.045 14,006 +0.06(+6.63%)
Mar 30, 2020 0.9100 1.040 0.9100 0.9800 10,698 +0.00(+0.00%)
Mar 27, 2020 1.103 1.121 0.7100 0.9800 65,900 -0.12(-10.89%)
Mar 26, 2020 1.071 1.250 0.9720 1.100 62,760 +0.04(+3.40%)
Mar 25, 2020 0.9300 1.064 0.9300 1.064 37,423 +0.13(+13.43%)
Mar 24, 2020 0.9250 0.9700 0.9000 0.9377 16,077 +0.04(+4.19%)
Mar 23, 2020 0.9405 0.9405 0.7601 0.9000 23,022 +0.00(+0.00%)
Mar 20, 2020 0.8780 1.070 0.8780 0.9000 23,300 +0.05(+5.88%)
Mar 19, 2020 0.7400 0.9000 0.7000 0.8500 56,539 +0.05(+6.28%)
Mar 18, 2020 0.9400 0.9500 0.6900 0.7998 52,884 -0.15(-15.81%)
Mar 17, 2020 0.9900 1.150 0.9000 0.9500 20,022 +0.02(+2.15%)
Mar 16, 2020 0.8800 1.250 0.8800 0.9300 28,537 -0.17(-15.45%)
Mar 13, 2020 1.170 1.333 1.030 1.100 65,700 -0.05(-4.35%)
Mar 12, 2020 1.500 1.509 1.130 1.150 83,901 -0.40(-25.81%)
Mar 11, 2020 1.550 1.750 1.500 1.550 84,952 -0.10(-6.06%)
Mar 10, 2020 1.850 1.850 1.500 1.650 36,030 -0.05(-2.94%)
Mar 09, 2020 1.750 1.940 1.615 1.700 71,306 -0.19(-10.05%)
Mar 06, 2020 1.809 1.900 1.763 1.890 51,600 +0.02(+1.08%)
Mar 05, 2020 2.130 2.130 1.840 1.870 82,534 -0.17(-8.34%)
Mar 04, 2020 1.780 2.140 1.650 2.040 246,270 +0.28(+15.91%)
Mar 03, 2020 1.660 1.780 1.650 1.760 56,570 +0.04(+2.33%)
Mar 02, 2020 1.800 1.800 1.650 1.720 71,707 -0.13(-7.03%)
Feb 28, 2020 1.670 1.880 1.670 1.850 74,000 +0.07(+3.93%)
Feb 27, 2020 1.770 1.800 1.661 1.780 20,039 -0.01(-0.56%)
Feb 26, 2020 1.950 2.050 1.760 1.790 37,569 -0.06(-3.24%)
Feb 25, 2020 2.190 2.190 1.800 1.850 105,076 -0.29(-13.67%)
Feb 24, 2020 2.250 2.252 1.970 2.143 137,643 -0.26(-10.71%)
Feb 21, 2020 2.150 2.490 2.030 2.400 350,000 +0.08(+3.45%)
Feb 20, 2020 1.840 2.340 1.760 2.320 745,819 +0.48(+26.21%)
Feb 19, 2020 1.740 1.930 1.600 1.838 88,147 +0.20(+12.27%)
Feb 18, 2020 1.700 1.730 1.600 1.637 16,571 -0.04(-2.54%)
Feb 14, 2020 1.600 1.740 1.538 1.680 54,200 +0.09(+5.66%)
Feb 13, 2020 1.780 1.820 1.590 1.590 86,234 -0.16(-9.14%)
Feb 12, 2020 1.760 1.838 1.690 1.750 65,862 -0.07(-3.85%)
Feb 11, 2020 1.950 1.980 1.720 1.820 147,794 -0.18(-9.00%)
Feb 10, 2020 1.880 2.250 1.750 2.000 1,203,924 +0.44(+28.18%)
Feb 07, 2020 1.599 1.620 1.540 1.560 29,300 -0.07(-4.28%)
Feb 06, 2020 1.650 1.739 1.620 1.630 22,294 -0.05(-2.98%)
Feb 05, 2020 1.680 1.740 1.670 1.680 19,635 -0.03(-1.75%)
Feb 04, 2020 1.608 1.750 1.558 1.710 64,865 +0.03(+1.79%)
Feb 03, 2020 1.880 1.880 1.600 1.680 86,805 -0.00(-0.12%)
Jan 31, 2020 1.800 1.800 1.570 1.682 63,600 -0.06(-3.33%)
Jan 30, 2020 1.660 1.890 1.589 1.740 59,090 +0.01(+0.58%)
Jan 29, 2020 1.760 1.820 1.530 1.730 40,018 -0.04(-2.26%)
Jan 28, 2020 1.700 1.900 1.660 1.770 113,461 +0.27(+18.00%)
Jan 27, 2020 1.610 1.700 1.400 1.500 52,811 -0.14(-8.54%)
Jan 24, 2020 1.750 1.920 1.620 1.640 95,500 -0.11(-6.29%)
Jan 23, 2020 1.850 1.978 1.720 1.750 113,066 -0.13(-7.01%)
Jan 22, 2020 2.150 2.150 1.850 1.882 244,948 -0.29(-13.27%)
Jan 21, 2020 2.160 2.300 2.090 2.170 96,596 -0.00(-0.23%)
Jan 17, 2020 2.160 2.280 2.160 2.175 101,800 +0.01(+0.69%)
Jan 16, 2020 2.290 2.300 2.100 2.160 174,871 -0.14(-6.09%)
Jan 15, 2020 2.350 2.370 2.210 2.300 139,262 -0.04(-1.71%)
Jan 14, 2020 2.360 2.480 2.250 2.340 463,523 +0.08(+3.54%)
Jan 13, 2020 2.650 2.980 2.200 2.260 704,413 +0.16(+7.62%)
Jan 10, 2020 2.280 2.440 2.000 2.100 203,200 -0.18(-8.02%)
Jan 09, 2020 2.220 2.454 2.200 2.283 113,911 +0.03(+1.47%)
Jan 08, 2020 2.240 2.366 2.180 2.250 115,312 -0.09(-3.85%)
Jan 07, 2020 2.300 2.550 2.210 2.340 161,551 -0.24(-9.30%)
Jan 06, 2020 2.690 2.870 2.450 2.580 246,169 -0.23(-8.19%)
Jan 03, 2020 2.880 3.010 2.750 2.810 226,700 -0.40(-12.46%)
Jan 02, 2020 3.050 3.210 2.750 3.210 424,526 -0.07(-2.13%)
Dec 31, 2019 2.850 3.500 2.520 3.280 802,900 +0.80(+32.26%)
Dec 30, 2019 3.000 3.020 2.400 2.480 619,890 -0.47(-15.93%)
Dec 27, 2019 2.440 3.740 2.150 2.950 5,899,000 +0.80(+37.21%)
Dec 26, 2019 1.160 2.370 1.130 2.150 1,826,766 +1.05(+95.45%)
Dec 24, 2019 1.210 1.210 1.080 1.100 103,000 -0.11(-9.09%)
Dec 23, 2019 1.280 1.350 1.190 1.210 78,069 -0.06(-4.56%)
Dec 20, 2019 1.240 1.300 1.240 1.268 75,000 -0.05(-3.95%)
Dec 19, 2019 1.280 1.350 1.280 1.320 85,095 +0.06(+4.76%)
Dec 18, 2019 1.260 1.350 1.239 1.260 69,496 +0.04(+3.28%)
Dec 17, 2019 1.230 1.260 1.150 1.220 535,726 +0.05(+4.27%)
Dec 16, 2019 1.380 1.530 1.160 1.170 99,815 -0.28(-19.57%)
Dec 13, 2019 1.860 1.860 1.360 1.455 88,100 -0.07(-4.86%)
Dec 12, 2019 1.680 1.700 1.470 1.529 57,228 -0.17(-9.88%)
Dec 11, 2019 1.840 1.980 1.600 1.697 35,165 -0.05(-3.05%)
Dec 10, 2019 1.910 2.012 1.750 1.750 49,368 -0.16(-8.38%)
Dec 09, 2019 2.190 2.190 1.900 1.910 63,207 -0.21(-9.91%)
Dec 06, 2019 2.189 2.189 2.120 2.120 3,300 +0.02(+0.95%)
Dec 05, 2019 2.200 2.200 2.100 2.100 1,060 -0.01(-0.47%)
Dec 04, 2019 2.130 2.130 2.080 2.110 1,661 -0.08(-3.62%)
Dec 03, 2019 2.190 2.195 2.100 2.189 5,255 +0.07(+3.26%)
Dec 02, 2019 2.380 2.380 2.100 2.120 16,016 -0.25(-10.55%)
Nov 29, 2019 2.300 2.420 2.230 2.370 2,800 +0.07(+3.04%)
Nov 27, 2019 2.020 2.300 2.020 2.300 1,800 +0.08(+3.76%)
Nov 26, 2019 2.100 2.217 2.017 2.217 4,956 +0.04(+1.68%)
Nov 25, 2019 2.405 2.458 2.130 2.180 13,451 +0.08(+3.81%)
Nov 22, 2019 2.550 2.550 2.090 2.100 26,300 -0.41(-16.33%)
Nov 21, 2019 2.460 2.800 2.460 2.510 16,975 +0.13(+5.38%)
Nov 20, 2019 2.421 2.421 2.200 2.382 9,503 -0.05(-2.18%)
Nov 19, 2019 2.238 2.600 2.230 2.435 14,026 +0.21(+9.68%)
Nov 18, 2019 2.300 2.396 2.220 2.220 16,022 -0.09(-3.90%)
Nov 15, 2019 2.260 2.470 2.250 2.310 5,700 +0.05(+2.21%)
Nov 14, 2019 2.250 2.261 2.250 2.260 5,185 +0.00(+0.00%)
Nov 13, 2019 2.500 2.500 2.230 2.260 8,003 -0.28(-11.02%)
Nov 12, 2019 2.500 2.540 2.500 2.540 930 +0.03(+1.34%)
Nov 11, 2019 2.390 2.565 2.300 2.506 16,433 -0.39(-13.58%)
Nov 08, 2019 2.820 3.000 2.820 2.900 16,200 -0.01(-0.34%)
Nov 07, 2019 3.000 3.000 2.750 2.910 9,720 -0.20(-6.43%)
Nov 06, 2019 3.140 3.167 3.100 3.110 8,865 -0.14(-4.31%)
Nov 05, 2019 3.250 3.326 3.250 3.250 7,923 +0.06(+1.88%)
Nov 04, 2019 3.000 3.190 3.000 3.190 5,261 +0.34(+11.93%)
Nov 01, 2019 2.910 3.030 2.850 2.850 3,400 -0.09(-2.91%)
Oct 31, 2019 2.920 2.936 2.890 2.936 13,203 -0.21(-6.81%)
Oct 30, 2019 3.050 3.430 2.900 3.150 39,740 +0.00(+0.00%)
Oct 29, 2019 3.230 3.251 3.000 3.150 10,188 -0.10(-3.08%)
Oct 28, 2019 3.342 3.395 3.250 3.250 3,181 -0.05(-1.52%)
Oct 25, 2019 3.280 3.490 3.280 3.300 9,300 -0.00(-0.00%)
Oct 24, 2019 3.230 3.500 3.230 3.300 7,978 -0.04(-1.19%)
Oct 23, 2019 3.750 3.750 3.340 3.340 4,590 -0.06(-1.84%)
Oct 22, 2019 3.650 3.650 3.400 3.403 3,484 -0.30(-8.04%)
Oct 21, 2019 3.350 3.700 3.300 3.700 19,608 +0.35(+10.44%)
Oct 18, 2019 3.480 3.487 3.230 3.350 19,100 +0.05(+1.52%)
Oct 17, 2019 3.250 3.492 3.250 3.300 10,672 -0.12(-3.49%)
Oct 16, 2019 3.270 3.590 3.230 3.419 2,092 +0.11(+3.46%)
Oct 15, 2019 3.250 3.405 3.250 3.305 5,388 +0.01(+0.15%)
Oct 14, 2019 3.500 3.780 3.300 3.300 46,296 -0.25(-7.01%)
Oct 11, 2019 3.750 3.750 3.505 3.549 32,000 +0.10(+2.86%)
Oct 10, 2019 3.230 3.600 3.230 3.450 80,800 +0.56(+19.38%)
Oct 09, 2019 3.150 3.204 2.880 2.890 18,101 -0.12(-4.00%)
Oct 08, 2019 3.100 3.106 2.850 3.010 21,912 -0.15(-4.73%)
Oct 07, 2019 3.300 3.400 3.050 3.160 78,631 +0.22(+7.48%)
Oct 04, 2019 2.900 3.270 2.900 2.940 1,000 -0.16(-5.16%)
Oct 03, 2019 2.920 3.100 2.850 3.100 4,879 +0.29(+10.32%)
Oct 02, 2019 2.830 2.830 2.790 2.810 501 -0.39(-12.19%)
Oct 01, 2019 2.820 3.310 2.820 3.200 3,928 +0.22(+7.38%)
Sep 30, 2019 2.958 2.997 2.890 2.980 2,758 -0.02(-0.67%)
Sep 27, 2019 2.880 3.000 2.880 3.000 1,400 +0.04(+1.35%)
Sep 26, 2019 2.910 2.960 2.900 2.960 685 -0.05(-1.66%)
Sep 25, 2019 3.000 3.030 2.980 3.010 663 -0.01(-0.33%)
Sep 24, 2019 3.100 3.115 3.010 3.020 2,083 -0.24(-7.36%)
Sep 23, 2019 3.130 3.260 3.100 3.260 1,313 +0.06(+1.87%)
Sep 20, 2019 3.220 3.438 3.200 3.200 3,800 +0.07(+2.24%)
Sep 19, 2019 3.220 3.290 3.100 3.130 5,590 -0.19(-5.72%)
Sep 18, 2019 3.300 3.320 3.200 3.320 1,457 +0.06(+1.84%)
Sep 17, 2019 3.280 3.425 3.250 3.260 9,269 -0.13(-3.85%)
Sep 16, 2019 3.500 3.763 3.280 3.390 2,705 +0.01(+0.31%)
Sep 13, 2019 3.400 3.400 3.370 3.380 1,200 -0.07(-2.03%)
Sep 12, 2019 3.530 3.851 3.420 3.450 2,137 +0.11(+3.29%)
Sep 11, 2019 3.530 3.700 3.317 3.340 3,568 -0.04(-1.18%)
Sep 10, 2019 3.600 3.600 3.200 3.380 4,393 -0.21(-5.85%)
Sep 09, 2019 3.690 3.690 3.590 3.590 1,909 -0.01(-0.28%)
Sep 06, 2019 3.640 3.900 3.590 3.600 2,600 +0.01(+0.28%)
Sep 05, 2019 3.690 3.841 3.590 3.590 2,447 -0.13(-3.49%)
Sep 04, 2019 3.500 4.000 3.470 3.720 27,251 +0.52(+16.25%)
Sep 03, 2019 3.660 3.785 3.124 3.200 3,020 -0.47(-12.81%)
Aug 30, 2019 3.580 3.720 3.580 3.670 2,100 +0.07(+1.94%)
Aug 29, 2019 3.600 3.640 3.600 3.600 3,016 -0.05(-1.50%)
Aug 28, 2019 3.819 3.830 3.620 3.655 11,822 -0.30(-7.47%)
Aug 27, 2019 4.040 4.054 3.800 3.950 14,581 -0.19(-4.58%)
Aug 26, 2019 3.950 4.180 3.910 4.140 3,156 +0.22(+5.60%)
Aug 23, 2019 4.200 4.200 3.900 3.920 14,800 -0.18(-4.39%)
Aug 22, 2019 4.120 4.211 4.100 4.100 10,825 +0.00(+0.00%)
Aug 21, 2019 4.150 4.270 4.000 4.100 39,036 +0.14(+3.54%)
Aug 20, 2019 3.820 4.200 3.800 3.960 89,118 +0.41(+11.55%)
Aug 19, 2019 3.670 3.850 3.550 3.550 28,092 +0.05(+1.43%)
Aug 16, 2019 3.300 3.600 3.300 3.500 21,300 +0.20(+6.06%)
Aug 15, 2019 3.100 3.345 3.100 3.300 21,587 +0.30(+10.00%)
Aug 14, 2019 2.990 3.150 2.970 3.000 6,778 -0.01(-0.33%)
Aug 13, 2019 2.990 3.290 2.917 3.010 28,710 +0.06(+2.03%)
Aug 12, 2019 2.750 3.010 2.750 2.950 15,425 +0.25(+9.26%)
Aug 09, 2019 2.530 2.750 2.530 2.700 2,400 +0.05(+1.89%)
Aug 08, 2019 2.700 2.816 2.650 2.650 27,415 +0.14(+5.58%)
Aug 07, 2019 2.660 2.790 2.271 2.510 21,693 -0.14(-5.28%)
Aug 06, 2019 2.730 2.756 2.650 2.650 5,896 -0.08(-2.93%)
Aug 05, 2019 2.850 2.850 2.650 2.730 4,627 -0.17(-5.86%)
Aug 02, 2019 2.700 2.900 2.700 2.900 1,600 +0.16(+5.84%)
Aug 01, 2019 2.640 2.740 2.610 2.740 11,248 +0.14(+5.38%)
Jul 31, 2019 2.600 2.660 2.600 2.600 6,999 +0.10(+4.00%)
Jul 30, 2019 2.680 2.856 2.500 2.500 4,210 -0.25(-9.09%)
Jul 29, 2019 2.650 2.900 2.650 2.750 15,079 +0.01(+0.36%)
Jul 26, 2019 2.610 2.850 2.600 2.740 13,500 +0.08(+2.88%)
Jul 25, 2019 2.587 2.700 2.524 2.663 23,843 +0.06(+2.43%)
Jul 24, 2019 2.350 2.600 2.350 2.600 12,098 +0.28(+12.07%)
Jul 23, 2019 2.270 2.497 2.270 2.320 3,961 +0.02(+0.87%)
Jul 22, 2019 2.330 2.439 2.300 2.300 6,666 -0.02(-0.86%)
Jul 19, 2019 2.648 2.648 2.320 2.320 23,100 -0.02(-0.85%)
Jul 18, 2019 2.460 2.600 2.330 2.340 53,442 -0.08(-3.31%)
Jul 17, 2019 2.430 2.600 2.360 2.420 29,307 +0.00(+0.00%)
Jul 16, 2019 2.520 2.860 2.420 2.420 82,079 -0.07(-2.81%)
Jul 15, 2019 2.500 3.390 2.470 2.490 557,046 +0.27(+12.16%)
Jul 12, 2019 2.207 2.290 2.207 2.220 2,300 -0.01(-0.45%)
Jul 11, 2019 2.448 2.455 2.230 2.230 22,771 -0.17(-7.08%)
Jul 10, 2019 2.460 2.510 2.400 2.400 10,188 -0.28(-10.45%)
Jul 09, 2019 2.520 2.690 2.490 2.680 6,710 +0.16(+6.35%)
Jul 08, 2019 2.520 2.550 2.520 2.520 6,838 +0.01(+0.40%)
Jul 05, 2019 2.450 2.810 2.450 2.510 24,000 +0.05(+1.95%)
Jul 03, 2019 2.180 2.500 2.180 2.462 7,600 +0.03(+1.32%)
Jul 02, 2019 2.520 2.520 2.420 2.430 7,628 -0.13(-5.14%)
Jul 01, 2019 2.560 2.690 2.550 2.562 6,807 +0.04(+1.66%)
Jun 28, 2019 2.570 2.570 2.180 2.520 8,700 -0.12(-4.51%)
Jun 27, 2019 2.643 2.650 2.620 2.639 13,881 -0.07(-2.61%)
Jun 26, 2019 2.633 2.720 2.620 2.710 13,060 +0.06(+2.25%)
Jun 25, 2019 2.670 2.750 2.650 2.650 13,428 -0.02(-0.75%)
Jun 24, 2019 2.960 2.990 2.520 2.670 29,376 -0.32(-10.70%)
Jun 21, 2019 2.960 3.140 2.960 2.990 4,400 +0.02(+0.67%)
Jun 20, 2019 2.970 3.050 2.950 2.970 17,565 +0.00(+0.00%)
Jun 19, 2019 2.950 3.050 2.950 2.970 12,987 +0.11(+3.85%)
Jun 18, 2019 3.190 3.190 2.843 2.860 25,965 -0.31(-9.79%)
Jun 17, 2019 3.400 3.500 3.150 3.170 12,976 -0.22(-6.48%)
Jun 14, 2019 3.490 3.500 3.390 3.390 2,100 -0.02(-0.59%)
Jun 13, 2019 4.100 4.100 3.340 3.410 42,012 -0.51(-13.01%)
Jun 12, 2019 3.990 4.048 3.900 3.920 8,223 +0.02(+0.51%)
Jun 11, 2019 3.900 3.981 3.900 3.900 6,476 -0.01(-0.26%)
Jun 10, 2019 4.020 4.088 3.900 3.910 4,938 -0.09(-2.25%)
Jun 07, 2019 3.940 4.330 3.940 4.000 7,600 -0.20(-4.76%)
Jun 06, 2019 4.230 4.251 4.200 4.200 5,053 -0.07(-1.64%)
Jun 05, 2019 4.410 4.500 4.250 4.270 20,014 -0.43(-9.15%)
Jun 04, 2019 4.080 4.980 3.890 4.700 21,819 +0.51(+12.17%)
Jun 03, 2019 4.160 4.435 4.050 4.190 15,865 -0.06(-1.41%)
May 31, 2019 4.150 4.330 4.150 4.250 2,600 -0.22(-5.03%)
May 30, 2019 4.400 4.650 4.200 4.475 11,429 +0.13(+2.99%)
May 29, 2019 4.640 4.640 4.196 4.345 4,417 -0.11(-2.36%)
May 28, 2019 4.460 4.760 4.450 4.450 4,679 -0.25(-5.32%)
May 24, 2019 4.420 4.750 4.330 4.700 26,700 +0.21(+4.68%)
May 23, 2019 4.774 4.898 4.280 4.490 22,021 -0.51(-10.20%)
May 22, 2019 4.760 5.000 4.750 5.000 9,933 +0.22(+4.60%)
May 21, 2019 4.800 4.964 4.750 4.780 6,994 -0.14(-2.85%)
May 20, 2019 5.416 5.416 4.750 4.920 61,294 -0.48(-8.89%)
May 17, 2019 5.440 5.560 5.220 5.400 28,900 +0.25(+4.85%)
May 16, 2019 5.160 5.324 5.150 5.150 17,369 +0.03(+0.59%)
May 15, 2019 5.190 5.360 5.120 5.120 8,155 -0.15(-2.88%)
May 14, 2019 5.320 5.433 5.200 5.272 8,085 +0.02(+0.42%)
May 13, 2019 5.350 5.500 5.150 5.250 19,407 -0.17(-3.14%)
May 10, 2019 5.360 5.842 5.360 5.420 43,600 +0.15(+2.85%)
May 09, 2019 5.150 5.450 5.150 5.270 34,030 +0.05(+0.96%)
May 08, 2019 4.850 5.380 4.850 5.220 19,414 +0.49(+10.36%)
May 07, 2019 5.250 5.520 4.670 4.730 29,765 -0.03(-0.73%)
May 06, 2019 5.050 5.070 4.750 4.765 34,661 -0.29(-5.65%)
May 03, 2019 4.900 5.190 4.720 5.050 46,600 +0.10(+2.02%)
May 02, 2019 4.910 5.200 4.900 4.950 30,413 -0.08(-1.59%)
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.