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

Foghorn Therapeutics Inc (NQ: FHTX )

6.300 +0.070 (+1.12%)
Streaming Delayed Price Updated: 10:56 AM 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 28, 2023 6.400 6.650 6.180 6.520 68,689 +0.16(+2.52%)
Apr 27, 2023 6.740 6.787 6.270 6.360 61,859 -0.29(-4.36%)
Apr 26, 2023 5.830 6.869 5.540 6.650 152,695 +0.77(+13.10%)
Apr 25, 2023 6.080 6.520 5.670 5.880 108,248 -0.31(-5.01%)
Apr 24, 2023 5.490 6.285 5.340 6.190 260,790 -0.53(-7.89%)
Apr 21, 2023 7.250 7.440 6.650 6.720 95,681 -0.57(-7.82%)
Apr 20, 2023 7.130 7.430 6.860 7.290 32,380 +0.16(+2.24%)
Apr 19, 2023 6.890 7.200 6.610 7.130 93,075 +0.19(+2.74%)
Apr 18, 2023 7.350 7.359 6.870 6.940 68,260 -0.35(-4.80%)
Apr 17, 2023 7.200 7.390 6.950 7.290 46,038 +0.13(+1.82%)
Apr 14, 2023 7.140 7.570 6.660 7.160 197,384 +0.08(+1.13%)
Apr 13, 2023 6.310 7.238 5.870 7.080 107,509 +0.88(+14.19%)
Apr 12, 2023 6.370 6.415 5.980 6.200 58,140 -0.04(-0.64%)
Apr 11, 2023 5.875 6.340 5.625 6.240 94,050 +0.39(+6.67%)
Apr 10, 2023 5.860 6.050 5.720 5.850 66,946 -0.01(-0.17%)
Apr 06, 2023 5.780 5.900 5.710 5.860 21,739 +0.07(+1.21%)
Apr 05, 2023 5.890 5.890 5.650 5.790 30,657 -0.04(-0.69%)
Apr 04, 2023 5.900 6.095 5.795 5.830 72,531 -0.05(-0.85%)
Apr 03, 2023 6.220 6.290 5.650 5.880 70,915 -0.32(-5.16%)
Mar 31, 2023 6.050 6.410 5.945 6.200 154,133 +0.19(+3.16%)
Mar 30, 2023 5.660 6.100 5.551 6.010 45,619 +0.34(+6.00%)
Mar 29, 2023 5.580 5.965 5.340 5.670 107,101 -0.04(-0.70%)
Mar 28, 2023 4.840 5.790 4.840 5.710 114,239 +0.92(+19.21%)
Mar 27, 2023 4.790 4.859 4.581 4.790 27,007 +0.05(+1.05%)
Mar 24, 2023 4.660 4.790 4.650 4.740 55,522 +0.04(+0.85%)
Mar 23, 2023 4.750 4.810 4.660 4.700 26,999 +0.04(+0.86%)
Mar 22, 2023 4.690 4.745 4.615 4.660 73,776 -0.06(-1.27%)
Mar 21, 2023 4.890 4.900 4.660 4.720 91,534 -0.11(-2.28%)
Mar 20, 2023 5.000 5.080 4.670 4.830 53,646 -0.48(-9.04%)
Mar 17, 2023 4.850 5.420 4.850 5.310 171,246 +0.39(+8.04%)
Mar 16, 2023 4.890 5.065 4.660 4.915 32,934 +0.00(+0.10%)
Mar 15, 2023 5.100 5.100 4.685 4.910 50,001 -0.30(-5.76%)
Mar 14, 2023 5.380 5.463 5.100 5.210 33,944 +0.00(+0.00%)
Mar 13, 2023 5.441 5.652 4.870 5.210 34,399 -0.09(-1.70%)
Mar 10, 2023 5.350 5.430 4.510 5.300 77,511 +0.04(+0.76%)
Mar 09, 2023 5.470 5.470 5.200 5.260 24,502 -0.21(-3.84%)
Mar 08, 2023 5.530 6.011 5.180 5.470 31,958 -0.03(-0.55%)
Mar 07, 2023 5.540 5.603 5.265 5.500 33,607 -0.01(-0.18%)
Mar 06, 2023 5.840 5.840 5.400 5.510 28,139 -0.29(-5.00%)
Mar 03, 2023 6.040 6.280 5.790 5.800 45,087 -0.22(-3.65%)
Mar 02, 2023 5.700 6.058 5.645 6.020 74,264 +0.36(+6.36%)
Mar 01, 2023 5.720 5.880 5.540 5.660 24,474 -0.07(-1.22%)
Feb 28, 2023 5.840 6.020 5.630 5.730 64,661 -0.15(-2.55%)
Feb 27, 2023 5.720 5.880 5.560 5.880 51,558 +0.23(+4.07%)
Feb 24, 2023 5.780 5.850 5.600 5.650 33,524 -0.21(-3.58%)
Feb 23, 2023 5.910 6.030 5.657 5.860 20,875 -0.02(-0.34%)
Feb 22, 2023 5.730 6.120 5.560 5.880 66,914 +0.23(+4.07%)
Feb 21, 2023 6.000 6.330 5.560 5.650 93,526 -0.40(-6.61%)
Feb 17, 2023 6.010 6.245 5.750 6.050 123,432 +0.10(+1.68%)
Feb 16, 2023 6.070 6.400 5.950 5.950 105,340 -0.28(-4.49%)
Feb 15, 2023 6.250 6.640 6.010 6.230 121,275 +0.01(+0.16%)
Feb 14, 2023 7.320 7.320 5.930 6.220 112,471 -0.61(-8.93%)
Feb 13, 2023 6.890 7.300 6.766 6.830 104,281 -0.58(-7.83%)
Feb 10, 2023 6.660 7.655 6.630 7.410 74,018 +0.10(+1.37%)
Feb 09, 2023 7.395 7.624 6.920 7.310 58,048 -0.09(-1.22%)
Feb 08, 2023 8.150 8.150 7.260 7.400 28,751 -0.75(-9.20%)
Feb 07, 2023 8.000 8.220 7.760 8.150 27,443 +0.08(+0.99%)
Feb 06, 2023 8.440 8.610 8.030 8.070 19,363 -0.32(-3.81%)
Feb 03, 2023 8.380 8.630 8.380 8.390 19,585 -0.16(-1.87%)
Feb 02, 2023 8.980 9.350 8.210 8.550 86,008 -0.35(-3.93%)
Feb 01, 2023 8.960 9.050 8.450 8.900 47,349 +0.30(+3.49%)
Jan 31, 2023 8.550 8.890 8.550 8.600 31,958 +0.03(+0.35%)
Jan 30, 2023 8.540 8.850 8.420 8.570 41,700 +0.06(+0.71%)
Jan 27, 2023 8.370 8.620 8.010 8.510 65,585 +0.13(+1.55%)
Jan 26, 2023 8.590 8.680 8.300 8.380 24,292 -0.10(-1.18%)
Jan 25, 2023 8.080 8.550 8.080 8.480 39,466 +0.22(+2.66%)
Jan 24, 2023 7.970 8.580 7.970 8.260 35,983 +0.17(+2.10%)
Jan 23, 2023 7.800 8.090 7.750 8.090 51,028 +0.22(+2.80%)
Jan 20, 2023 7.690 8.080 7.435 7.870 84,192 +0.32(+4.24%)
Jan 19, 2023 7.760 7.850 7.370 7.550 35,559 -0.22(-2.83%)
Jan 18, 2023 7.920 8.000 7.700 7.770 60,491 -0.15(-1.89%)
Jan 17, 2023 8.620 8.620 7.545 7.920 109,877 -0.79(-9.07%)
Jan 13, 2023 8.900 9.530 8.480 8.710 142,412 -0.28(-3.11%)
Jan 12, 2023 6.970 9.850 6.650 8.990 430,063 +2.03(+29.17%)
Jan 11, 2023 6.710 7.120 6.620 6.960 83,951 +0.26(+3.88%)
Jan 10, 2023 6.430 6.710 6.075 6.700 80,508 +0.43(+6.86%)
Jan 09, 2023 6.780 6.780 6.170 6.270 33,249 -0.20(-3.09%)
Jan 06, 2023 6.417 6.735 5.985 6.470 61,180 +0.02(+0.31%)
Jan 05, 2023 7.000 7.000 6.290 6.450 75,053 -0.08(-1.23%)
Jan 04, 2023 6.640 6.760 6.190 6.530 84,484 +0.03(+0.46%)
Jan 03, 2023 6.480 7.130 6.280 6.500 67,159 +0.12(+1.88%)
Dec 30, 2022 6.320 6.450 6.170 6.380 78,232 -0.07(-1.09%)
Dec 29, 2022 5.740 6.590 5.740 6.450 59,075 +0.83(+14.77%)
Dec 28, 2022 5.480 5.820 5.320 5.620 146,621 +0.18(+3.31%)
Dec 27, 2022 5.700 5.700 5.350 5.440 42,424 -0.26(-4.56%)
Dec 23, 2022 5.940 5.940 5.600 5.700 38,265 -0.17(-2.90%)
Dec 22, 2022 6.020 6.270 5.700 5.870 71,854 -0.23(-3.77%)
Dec 21, 2022 6.110 6.410 5.920 6.100 79,665 -0.11(-1.77%)
Dec 20, 2022 5.970 6.390 5.970 6.210 72,202 +0.16(+2.64%)
Dec 19, 2022 6.600 6.600 5.915 6.050 69,583 -0.51(-7.77%)
Dec 16, 2022 6.370 6.720 6.020 6.560 325,837 +0.14(+2.18%)
Dec 15, 2022 6.570 6.655 6.310 6.420 50,471 -0.24(-3.60%)
Dec 14, 2022 6.530 6.910 6.370 6.660 71,815 +0.08(+1.22%)
Dec 13, 2022 6.780 6.835 6.370 6.580 59,895 +0.03(+0.46%)
Dec 12, 2022 6.250 6.580 6.150 6.550 57,126 +0.32(+5.14%)
Dec 09, 2022 6.590 6.705 6.220 6.230 63,494 -0.43(-6.46%)
Dec 08, 2022 6.530 6.740 6.380 6.660 65,861 +0.16(+2.46%)
Dec 07, 2022 6.550 6.745 6.370 6.500 77,510 -0.07(-1.07%)
Dec 06, 2022 6.720 7.368 6.530 6.570 63,941 -0.16(-2.38%)
Dec 05, 2022 7.170 7.230 6.600 6.730 65,561 -0.44(-6.14%)
Dec 02, 2022 6.820 7.250 6.530 7.170 165,867 +0.16(+2.28%)
Dec 01, 2022 6.720 7.340 6.402 7.010 92,198 +0.26(+3.85%)
Nov 30, 2022 6.580 7.027 6.340 6.750 217,984 +0.02(+0.30%)
Nov 29, 2022 7.160 7.395 6.670 6.730 86,207 -0.48(-6.66%)
Nov 28, 2022 7.380 7.440 7.130 7.210 54,790 -0.23(-3.09%)
Nov 25, 2022 7.250 7.470 7.250 7.440 12,030 +0.02(+0.27%)
Nov 23, 2022 7.620 7.731 7.210 7.420 74,981 -0.20(-2.62%)
Nov 22, 2022 7.790 7.840 7.350 7.620 89,298 -0.12(-1.55%)
Nov 21, 2022 8.430 8.449 7.680 7.740 94,120 -0.75(-8.83%)
Nov 18, 2022 9.020 9.020 8.280 8.490 42,717 -0.29(-3.30%)
Nov 17, 2022 8.850 9.510 8.370 8.780 74,340 -0.16(-1.79%)
Nov 16, 2022 9.150 9.495 8.870 8.940 38,088 -0.29(-3.14%)
Nov 15, 2022 8.830 9.505 8.830 9.230 48,746 +0.64(+7.45%)
Nov 14, 2022 8.500 8.960 7.890 8.590 85,268 +0.11(+1.30%)
Nov 11, 2022 8.290 8.810 8.100 8.480 396,422 +0.12(+1.44%)
Nov 10, 2022 8.870 8.870 8.170 8.360 114,760 -0.05(-0.59%)
Nov 09, 2022 9.080 9.530 8.170 8.410 304,975 -0.78(-8.49%)
Nov 08, 2022 8.970 9.460 8.970 9.190 45,072 +0.12(+1.32%)
Nov 07, 2022 8.770 9.190 8.760 9.070 27,458 +0.09(+1.00%)
Nov 04, 2022 8.230 9.020 8.230 8.980 69,271 +0.21(+2.39%)
Nov 03, 2022 8.590 8.930 8.500 8.770 32,074 +0.12(+1.39%)
Nov 02, 2022 8.490 9.220 8.490 8.650 50,007 +0.07(+0.82%)
Nov 01, 2022 8.900 9.119 8.325 8.580 42,394 -0.16(-1.83%)
Oct 31, 2022 8.170 9.000 7.520 8.740 103,817 +0.59(+7.24%)
Oct 28, 2022 8.320 8.555 7.770 8.150 73,847 -0.08(-0.97%)
Oct 27, 2022 8.460 8.600 8.055 8.230 28,724 -0.02(-0.24%)
Oct 26, 2022 8.220 8.930 7.860 8.250 35,773 +0.02(+0.24%)
Oct 25, 2022 7.410 8.450 7.150 8.230 59,823 +0.77(+10.32%)
Oct 24, 2022 7.050 7.460 7.030 7.460 50,785 -0.05(-0.67%)
Oct 21, 2022 7.350 7.650 7.050 7.510 77,993 +0.23(+3.16%)
Oct 20, 2022 7.600 7.770 7.010 7.280 69,990 -0.21(-2.80%)
Oct 19, 2022 7.610 7.880 7.360 7.490 87,788 -0.50(-6.26%)
Oct 18, 2022 8.050 8.178 7.820 7.990 31,981 +0.02(+0.25%)
Oct 17, 2022 7.650 8.420 7.490 7.970 46,889 +0.56(+7.56%)
Oct 14, 2022 7.950 8.000 7.390 7.410 19,327 -0.63(-7.84%)
Oct 13, 2022 7.392 8.245 7.392 8.040 71,480 +0.27(+3.47%)
Oct 12, 2022 7.710 7.932 7.535 7.770 27,246 +0.09(+1.17%)
Oct 11, 2022 7.630 7.950 7.240 7.680 47,293 -0.06(-0.78%)
Oct 10, 2022 8.240 8.890 7.730 7.740 48,365 -0.40(-4.91%)
Oct 07, 2022 8.300 8.430 7.970 8.140 54,278 -0.29(-3.44%)
Oct 06, 2022 8.600 8.980 8.320 8.430 27,275 -0.24(-2.77%)
Oct 05, 2022 8.520 8.930 8.300 8.670 49,410 -0.10(-1.14%)
Oct 04, 2022 8.510 9.187 8.330 8.770 104,621 +0.52(+6.30%)
Oct 03, 2022 8.740 8.760 7.990 8.250 95,237 -0.33(-3.85%)
Sep 30, 2022 8.270 9.215 8.270 8.580 78,262 +0.37(+4.51%)
Sep 29, 2022 8.330 8.720 7.895 8.210 43,268 -0.17(-2.03%)
Sep 28, 2022 8.180 8.630 8.000 8.380 77,496 +0.23(+2.82%)
Sep 27, 2022 7.740 8.980 7.545 8.150 152,183 +0.55(+7.24%)
Sep 26, 2022 7.410 8.210 7.410 7.600 71,014 +0.08(+1.06%)
Sep 23, 2022 7.780 8.520 7.350 7.520 74,823 -0.36(-4.57%)
Sep 22, 2022 8.040 8.300 7.700 7.880 102,466 -0.32(-3.90%)
Sep 21, 2022 8.580 8.620 8.059 8.200 45,190 -0.40(-4.65%)
Sep 20, 2022 8.600 8.980 8.500 8.600 50,091 -0.22(-2.49%)
Sep 19, 2022 8.590 8.880 8.235 8.820 151,146 +0.22(+2.56%)
Sep 16, 2022 9.630 9.830 8.430 8.600 175,647 -1.33(-13.39%)
Sep 15, 2022 10.07 10.31 9.770 9.930 63,128 -0.14(-1.39%)
Sep 14, 2022 9.550 10.19 9.510 10.07 61,030 +0.50(+5.22%)
Sep 13, 2022 10.21 10.42 9.550 9.570 72,175 -1.03(-9.72%)
Sep 12, 2022 10.26 10.70 10.18 10.60 48,526 +0.34(+3.31%)
Sep 09, 2022 10.43 10.70 10.14 10.26 52,770 -0.01(-0.10%)
Sep 08, 2022 9.950 10.43 9.950 10.27 42,169 +0.22(+2.19%)
Sep 07, 2022 9.690 10.21 9.690 10.05 74,349 +0.33(+3.40%)
Sep 06, 2022 10.24 10.24 9.650 9.720 57,392 -0.29(-2.90%)
Sep 02, 2022 10.33 10.70 9.830 10.01 103,791 -0.04(-0.40%)
Sep 01, 2022 10.06 10.19 9.640 10.05 80,172 +0.11(+1.11%)
Aug 31, 2022 10.53 10.72 9.920 9.940 113,232 -0.70(-6.58%)
Aug 30, 2022 11.10 11.10 9.950 10.64 126,377 -0.55(-4.92%)
Aug 29, 2022 11.17 11.63 11.04 11.19 48,777 -0.23(-2.01%)
Aug 26, 2022 11.52 12.02 11.33 11.42 90,338 -0.18(-1.55%)
Aug 25, 2022 11.56 11.70 11.14 11.60 90,725 +0.02(+0.17%)
Aug 24, 2022 11.01 11.94 10.28 11.58 216,320 +0.58(+5.27%)
Aug 23, 2022 9.860 11.85 9.720 11.00 930,326 -3.69(-25.12%)
Aug 22, 2022 15.55 15.85 14.56 14.69 102,542 -1.07(-6.79%)
Aug 19, 2022 15.83 16.05 15.51 15.76 34,461 -0.28(-1.75%)
Aug 18, 2022 16.32 17.04 15.41 16.04 192,667 -0.45(-2.73%)
Aug 17, 2022 16.20 16.83 15.89 16.49 236,428 +0.15(+0.92%)
Aug 16, 2022 16.28 17.02 16.10 16.34 188,855 -0.42(-2.51%)
Aug 15, 2022 17.93 17.99 16.65 16.76 154,223 -1.25(-6.94%)
Aug 12, 2022 16.99 18.12 16.77 18.01 77,604 +1.07(+6.32%)
Aug 11, 2022 17.23 17.47 16.59 16.94 78,122 -0.06(-0.35%)
Aug 10, 2022 17.00 17.11 16.47 17.00 142,541 +0.51(+3.09%)
Aug 09, 2022 15.97 16.79 15.73 16.49 119,430 +0.16(+0.98%)
Aug 08, 2022 16.97 16.97 16.97 16.33 61,431 -0.32(-1.92%)
Aug 05, 2022 15.56 16.68 15.56 16.65 111,302 +0.65(+4.10%)
Aug 04, 2022 15.39 16.39 15.39 15.99 72,747 +0.78(+5.16%)
Aug 03, 2022 15.42 16.00 14.99 15.21 63,626 +0.05(+0.33%)
Aug 02, 2022 14.16 15.21 14.14 15.16 44,066 +0.96(+6.76%)
Aug 01, 2022 14.32 14.74 13.88 14.20 76,715 -0.43(-2.94%)
Jul 29, 2022 15.02 15.02 14.48 14.63 32,283 -0.67(-4.38%)
Jul 28, 2022 14.66 15.86 14.45 15.30 43,029 +0.04(+0.26%)
Jul 27, 2022 15.04 15.36 14.26 15.26 51,330 +0.56(+3.81%)
Jul 26, 2022 14.60 15.16 14.49 14.70 34,439 +0.12(+0.82%)
Jul 25, 2022 14.36 15.99 13.76 14.58 64,567 +0.26(+1.82%)
Jul 22, 2022 15.27 15.27 14.05 14.32 62,633 -0.79(-5.23%)
Jul 21, 2022 15.39 15.80 14.95 15.11 61,513 -0.28(-1.82%)
Jul 20, 2022 14.86 15.87 14.86 15.39 160,788 +0.43(+2.87%)
Jul 19, 2022 15.09 15.89 14.78 14.96 53,167 +0.27(+1.84%)
Jul 18, 2022 15.71 15.98 14.59 14.69 29,196 -0.66(-4.30%)
Jul 15, 2022 14.45 15.56 14.45 15.35 79,851 +0.87(+6.01%)
Jul 14, 2022 14.57 14.86 14.25 14.48 72,665 -0.62(-4.11%)
Jul 13, 2022 14.31 15.40 14.31 15.10 42,892 +0.30(+2.03%)
Jul 12, 2022 14.57 14.88 13.90 14.80 67,187 -0.01(-0.07%)
Jul 11, 2022 15.18 15.67 14.80 14.81 41,522 -0.70(-4.51%)
Jul 08, 2022 14.99 15.59 14.81 15.51 91,002 +0.51(+3.40%)
Jul 07, 2022 14.56 15.35 14.56 15.00 59,648 +0.46(+3.16%)
Jul 06, 2022 14.69 15.25 14.37 14.54 73,503 -0.06(-0.41%)
Jul 05, 2022 13.71 14.63 13.71 14.60 124,603 +0.62(+4.43%)
Jul 01, 2022 13.63 14.07 13.56 13.98 46,278 +0.38(+2.79%)
Jun 30, 2022 12.61 14.16 12.61 13.60 122,872 +0.63(+4.86%)
Jun 29, 2022 13.16 13.16 12.63 12.97 30,017 -0.07(-0.54%)
Jun 28, 2022 14.09 14.22 12.82 13.04 45,192 -0.88(-6.32%)
Jun 27, 2022 12.99 14.03 12.97 13.92 64,543 +0.71(+5.37%)
Jun 24, 2022 13.35 13.71 12.71 13.21 519,275 +0.04(+0.30%)
Jun 23, 2022 13.08 13.71 13.07 13.17 127,519 -0.30(-2.23%)
Jun 22, 2022 13.33 14.25 13.33 13.47 146,268 -0.34(-2.46%)
Jun 21, 2022 12.28 13.88 12.28 13.81 126,877 +1.85(+15.47%)
Jun 17, 2022 11.65 12.79 11.35 11.96 357,369 +0.31(+2.66%)
Jun 16, 2022 11.74 11.79 11.00 11.65 104,818 -0.64(-5.21%)
Jun 15, 2022 12.82 13.10 11.88 12.29 155,033 -0.36(-2.85%)
Jun 14, 2022 12.36 12.71 12.15 12.65 63,917 +0.35(+2.85%)
Jun 13, 2022 13.61 13.73 12.26 12.30 83,633 -1.40(-10.22%)
Jun 10, 2022 14.23 14.23 13.40 13.70 92,818 -0.94(-6.42%)
Jun 09, 2022 14.85 15.01 14.14 14.64 53,774 -0.39(-2.59%)
Jun 08, 2022 14.87 15.50 14.66 15.03 199,477 +0.04(+0.27%)
Jun 07, 2022 13.34 15.16 13.34 14.99 123,953 +1.29(+9.42%)
Jun 06, 2022 12.97 13.89 12.62 13.70 146,055 +0.95(+7.45%)
Jun 03, 2022 11.97 13.29 11.90 12.75 183,691 +0.84(+7.05%)
Jun 02, 2022 12.22 12.83 11.65 11.91 200,134 -0.29(-2.38%)
Jun 01, 2022 12.91 13.60 12.11 12.20 105,246 -0.70(-5.43%)
May 31, 2022 13.03 13.66 12.23 12.90 202,039 -0.15(-1.15%)
May 27, 2022 12.05 13.28 12.05 13.05 88,950 +0.95(+7.85%)
May 26, 2022 11.85 12.69 11.85 12.10 97,669 +0.16(+1.34%)
May 25, 2022 11.84 12.48 11.83 11.94 92,498 +0.07(+0.59%)
May 24, 2022 11.43 12.53 11.20 11.87 139,180 +0.03(+0.25%)
May 23, 2022 13.40 13.62 11.39 11.84 462,931 -1.68(-12.43%)
May 20, 2022 9.460 13.65 8.390 13.52 1,101,634 +2.07(+18.08%)
May 19, 2022 11.50 12.10 11.03 11.45 230,280 -0.15(-1.29%)
May 18, 2022 11.62 12.49 11.10 11.60 142,993 -0.62(-5.07%)
May 17, 2022 11.50 12.27 11.42 12.22 110,432 +0.95(+8.43%)
May 16, 2022 10.15 11.34 10.14 11.27 141,455 +1.02(+9.95%)
May 13, 2022 9.220 10.69 8.760 10.25 134,896 +1.12(+12.27%)
May 12, 2022 8.450 9.500 8.110 9.130 254,009 +0.65(+7.67%)
May 11, 2022 9.750 10.81 8.010 8.480 397,144 -1.36(-13.82%)
May 10, 2022 9.910 10.46 9.560 9.840 464,758 -0.21(-2.09%)
May 09, 2022 10.68 10.74 9.980 10.05 210,926 -0.95(-8.64%)
May 06, 2022 11.34 11.52 10.50 11.00 145,013 -0.54(-4.68%)
May 05, 2022 12.07 12.40 11.14 11.54 90,629 -0.85(-6.86%)
May 04, 2022 12.05 12.53 11.44 12.39 73,260 +0.35(+2.91%)
May 03, 2022 11.98 12.18 11.82 12.04 45,868 -0.10(-0.82%)
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.