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

Danaos Corporation (NY: DAC )

91.50 -0.40 (-0.44%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 13, 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, 2021 47.13 49.02 46.79 47.70 316,501 +0.28(+0.59%)
Apr 29, 2021 49.21 49.21 46.64 47.42 229,387 -0.69(-1.42%)
Apr 28, 2021 46.31 48.61 46.15 48.11 262,974 +1.19(+2.55%)
Apr 27, 2021 47.01 48.11 45.82 46.91 276,341 +0.47(+1.00%)
Apr 26, 2021 45.68 47.09 45.29 46.45 345,591 +1.22(+2.70%)
Apr 23, 2021 44.81 46.13 44.22 45.23 382,737 +1.12(+2.53%)
Apr 22, 2021 44.64 45.69 43.72 44.11 342,055 -0.88(-1.95%)
Apr 21, 2021 42.59 45.03 40.99 44.99 522,706 +2.40(+5.63%)
Apr 20, 2021 46.48 46.68 42.04 42.59 986,488 -4.02(-8.63%)
Apr 19, 2021 46.67 48.19 45.81 46.61 519,067 -0.05(-0.11%)
Apr 16, 2021 45.69 46.91 45.39 46.67 501,781 +1.05(+2.29%)
Apr 15, 2021 47.45 47.56 44.86 45.62 452,924 -1.12(-2.39%)
Apr 14, 2021 45.16 48.02 45.16 46.74 313,306 +1.29(+2.84%)
Apr 13, 2021 47.55 47.64 44.64 45.44 485,414 -2.11(-4.43%)
Apr 12, 2021 49.43 49.43 46.53 47.55 447,934 -1.83(-3.70%)
Apr 09, 2021 50.04 50.26 47.62 49.38 433,268 -0.38(-0.76%)
Apr 08, 2021 47.10 50.35 45.99 49.76 616,568 +2.67(+5.67%)
Apr 07, 2021 45.64 47.28 45.08 47.09 300,115 +0.74(+1.59%)
Apr 06, 2021 46.63 47.86 45.53 46.35 504,088 +0.05(+0.11%)
Apr 05, 2021 45.82 47.11 45.47 46.30 496,606 +1.51(+3.37%)
Apr 01, 2021 43.53 45.06 42.71 44.79 579,057 +1.20(+2.74%)
Mar 31, 2021 45.25 45.65 42.62 43.59 584,382 -1.12(-2.50%)
Mar 30, 2021 45.69 46.57 43.49 44.71 394,249 -0.72(-1.59%)
Mar 29, 2021 48.33 49.15 44.91 45.43 616,001 -2.72(-5.64%)
Mar 26, 2021 46.75 50.65 45.90 48.14 914,792 +2.91(+6.43%)
Mar 25, 2021 41.30 45.68 38.89 45.23 855,300 +2.39(+5.58%)
Mar 24, 2021 42.77 45.81 42.42 42.84 1,319,825 +1.13(+2.72%)
Mar 23, 2021 46.62 46.99 41.35 41.71 1,041,539 -4.96(-10.64%)
Mar 22, 2021 48.68 49.37 45.34 46.67 800,304 -0.20(-0.43%)
Mar 19, 2021 44.18 47.62 42.62 46.88 956,104 +3.66(+8.48%)
Mar 18, 2021 44.36 46.71 42.98 43.21 685,146 -0.62(-1.42%)
Mar 17, 2021 42.48 43.95 40.76 43.84 444,358 +0.95(+2.21%)
Mar 16, 2021 43.41 45.08 42.27 42.89 441,953 -0.34(-0.79%)
Mar 15, 2021 42.62 43.27 41.33 43.23 421,351 +1.29(+3.08%)
Mar 12, 2021 42.28 43.55 40.96 41.94 492,904 -0.98(-2.27%)
Mar 11, 2021 41.11 43.05 39.14 42.91 745,234 +3.02(+7.58%)
Mar 10, 2021 36.89 39.98 36.88 39.89 987,313 +3.30(+9.03%)
Mar 09, 2021 33.83 36.72 32.60 36.59 803,083 +3.08(+9.18%)
Mar 08, 2021 35.17 35.59 33.14 33.51 543,469 -1.17(-3.37%)
Mar 05, 2021 34.55 35.51 31.32 34.68 1,052,159 -0.03(-0.08%)
Mar 04, 2021 36.68 38.29 32.98 34.71 1,012,668 -2.50(-6.73%)
Mar 03, 2021 36.25 38.20 35.93 37.21 527,832 +1.36(+3.80%)
Mar 02, 2021 36.34 36.83 35.02 35.85 338,864 +0.32(+0.89%)
Mar 01, 2021 37.22 38.65 35.47 35.53 632,281 -0.97(-2.65%)
Feb 26, 2021 35.83 37.61 33.28 36.50 774,125 +1.88(+5.43%)
Feb 25, 2021 35.72 39.07 34.27 34.62 877,051 -0.42(-1.20%)
Feb 24, 2021 33.11 36.08 32.66 35.04 939,237 +2.89(+8.99%)
Feb 23, 2021 33.83 34.04 29.69 32.15 838,415 -2.38(-6.90%)
Feb 22, 2021 34.29 35.59 33.65 34.53 492,606 +0.17(+0.49%)
Feb 19, 2021 33.85 35.32 33.17 34.36 537,062 +1.66(+5.08%)
Feb 18, 2021 33.61 34.39 31.63 32.70 576,049 -2.03(-5.84%)
Feb 17, 2021 35.15 35.85 33.48 34.73 618,907 +0.09(+0.25%)
Feb 16, 2021 34.84 35.32 31.98 34.65 876,401 +2.07(+6.37%)
Feb 12, 2021 29.81 33.39 29.24 32.57 792,334 +2.44(+8.11%)
Feb 11, 2021 31.49 31.95 29.08 30.13 662,147 -1.36(-4.32%)
Feb 10, 2021 31.41 32.30 30.45 31.49 659,199 +0.98(+3.23%)
Feb 09, 2021 29.00 30.81 27.51 30.51 587,991 +1.57(+5.44%)
Feb 08, 2021 30.28 30.31 27.79 28.93 718,369 +0.10(+0.34%)
Feb 05, 2021 28.82 29.02 27.48 28.84 524,543 +0.40(+1.42%)
Feb 04, 2021 25.48 28.45 25.26 28.43 801,343 +3.41(+13.62%)
Feb 03, 2021 24.37 25.31 24.21 25.02 512,291 +0.98(+4.09%)
Feb 02, 2021 25.48 25.69 23.53 24.04 778,288 -0.64(-2.60%)
Feb 01, 2021 23.72 25.01 22.85 24.68 640,664 +1.45(+6.24%)
Jan 29, 2021 21.96 24.96 21.85 23.23 1,011,188 +1.38(+6.31%)
Jan 28, 2021 23.28 24.14 21.51 21.85 720,616 -0.09(-0.40%)
Jan 27, 2021 22.72 22.92 21.26 21.94 886,544 -1.55(-6.58%)
Jan 26, 2021 24.29 24.85 23.03 23.49 942,413 -1.14(-4.64%)
Jan 25, 2021 25.96 26.24 24.08 24.63 839,550 -1.80(-6.82%)
Jan 22, 2021 24.21 26.45 23.78 26.43 536,265 +1.51(+6.06%)
Jan 21, 2021 26.01 26.49 24.51 24.92 562,288 -1.01(-3.90%)
Jan 20, 2021 26.36 26.80 25.48 25.93 634,531 +0.07(+0.27%)
Jan 19, 2021 25.80 26.86 24.25 25.86 635,067 +0.54(+2.12%)
Jan 15, 2021 24.67 25.80 23.26 25.32 934,026 -0.24(-0.93%)
Jan 14, 2021 26.34 27.55 25.08 25.56 1,010,643 -0.78(-2.97%)
Jan 13, 2021 29.69 30.20 25.66 26.34 1,342,819 -2.64(-9.10%)
Jan 12, 2021 27.33 28.98 26.98 28.98 1,404,515 +2.37(+8.92%)
Jan 11, 2021 23.76 26.89 23.76 26.61 1,143,591 +2.46(+10.19%)
Jan 08, 2021 24.75 24.87 23.15 24.15 785,619 +0.11(+0.44%)
Jan 07, 2021 21.76 24.70 21.76 24.04 1,343,684 +2.65(+12.41%)
Jan 06, 2021 21.01 21.43 20.11 21.39 789,512 +0.61(+2.92%)
Jan 05, 2021 19.23 20.96 19.11 20.78 834,272 +1.66(+8.69%)
Jan 04, 2021 19.70 19.84 18.45 19.12 872,585 +0.29(+1.54%)
Dec 31, 2020 18.83 18.83 18.83 297,018 +0.75(+4.13%)
Dec 30, 2020 18.06 18.80 17.85 18.08 297,018 +0.22(+1.23%)
Dec 29, 2020 18.56 18.66 17.30 17.86 359,269 -0.62(-3.33%)
Dec 28, 2020 18.72 19.34 18.29 18.48 600,572 +0.02(+0.10%)
Dec 24, 2020 19.02 19.10 18.29 18.46 309,786 -0.30(-1.59%)
Dec 23, 2020 17.65 18.99 17.65 18.76 557,057 +1.11(+6.27%)
Dec 22, 2020 18.45 18.47 17.13 17.65 618,784 -0.56(-3.09%)
Dec 21, 2020 17.61 18.36 17.40 18.21 568,410 +0.37(+2.07%)
Dec 18, 2020 16.87 18.74 16.83 17.85 892,827 +1.01(+6.00%)
Dec 17, 2020 16.52 16.96 15.51 16.84 583,824 +0.42(+2.57%)
Dec 16, 2020 16.59 16.69 15.61 16.41 516,087 -0.01(-0.05%)
Dec 15, 2020 15.26 16.42 14.98 16.42 504,034 +1.28(+8.47%)
Dec 14, 2020 16.22 16.98 14.96 15.14 1,312,123 -0.33(-2.16%)
Dec 11, 2020 14.16 15.80 14.07 15.47 1,068,661 +1.34(+9.45%)
Dec 10, 2020 12.74 14.18 12.64 14.14 913,872 +1.25(+9.68%)
Dec 09, 2020 13.18 13.18 12.52 12.89 636,138 +0.24(+1.88%)
Dec 08, 2020 12.49 12.87 12.36 12.65 332,107 +0.10(+0.77%)
Dec 07, 2020 12.53 13.11 12.30 12.56 471,785 +0.25(+2.07%)
Dec 04, 2020 11.65 12.46 11.55 12.30 539,565 +0.80(+6.95%)
Dec 03, 2020 11.55 11.77 11.34 11.50 349,516 +0.09(+0.77%)
Dec 02, 2020 10.90 11.66 10.66 11.41 349,509 +0.41(+3.75%)
Dec 01, 2020 11.60 11.82 10.95 11.00 536,317 -0.33(-2.87%)
Nov 30, 2020 11.82 12.52 11.31 11.33 593,923 -0.47(-3.95%)
Nov 27, 2020 12.05 12.20 11.24 11.79 375,112 +0.06(+0.52%)
Nov 25, 2020 10.71 11.99 10.69 11.73 779,587 +0.96(+8.89%)
Nov 24, 2020 10.73 11.20 10.32 10.77 3,142,002 -2.27(-17.39%)
Nov 23, 2020 12.48 13.36 12.45 13.04 404,148 +0.69(+5.55%)
Nov 20, 2020 13.17 13.17 12.14 12.35 339,604 -0.62(-4.74%)
Nov 19, 2020 12.57 13.15 12.51 12.97 222,221 +0.19(+1.51%)
Nov 18, 2020 13.62 14.01 12.67 12.78 766,922 -0.40(-3.07%)
Nov 17, 2020 11.68 13.51 11.66 13.18 821,184 +1.52(+13.04%)
Nov 16, 2020 10.18 11.95 10.18 11.66 569,932 +1.71(+17.23%)
Nov 13, 2020 9.490 10.25 9.490 9.947 146,016 +0.51(+5.40%)
Nov 12, 2020 10.62 10.63 9.270 9.437 367,143 -1.22(-11.46%)
Nov 11, 2020 10.36 10.92 10.24 10.66 362,832 +0.33(+3.15%)
Nov 10, 2020 9.419 10.92 9.226 10.33 618,626 +1.47(+16.55%)
Nov 09, 2020 8.699 9.129 8.620 8.866 361,529 +0.67(+8.15%)
Nov 06, 2020 8.523 8.672 7.460 8.198 258,800 +0.11(+1.30%)
Nov 05, 2020 7.899 8.259 7.899 8.093 157,626 +0.30(+3.83%)
Nov 04, 2020 7.820 8.110 7.521 7.794 153,532 -0.04(-0.56%)
Nov 03, 2020 7.539 7.943 7.521 7.838 105,215 +0.40(+5.31%)
Nov 02, 2020 7.205 7.557 7.126 7.442 123,277 +0.23(+3.17%)
Oct 30, 2020 7.311 7.425 6.941 7.214 153,527 -0.26(-3.53%)
Oct 29, 2020 7.460 7.618 7.249 7.477 117,564 -0.05(-0.70%)
Oct 28, 2020 7.855 7.855 7.451 7.530 131,345 -0.52(-6.44%)
Oct 27, 2020 7.600 8.119 7.600 8.049 165,817 +0.47(+6.14%)
Oct 26, 2020 8.022 8.163 7.293 7.583 376,344 -0.64(-7.80%)
Oct 23, 2020 8.198 8.347 8.049 8.224 109,711 +0.06(+0.75%)
Oct 22, 2020 8.462 8.690 8.128 8.163 209,766 -0.30(-3.53%)
Oct 21, 2020 8.637 8.664 8.347 8.462 148,240 -0.19(-2.23%)
Oct 20, 2020 8.180 8.681 8.145 8.655 176,763 +0.58(+7.18%)
Oct 19, 2020 8.347 8.523 7.952 8.075 233,839 -0.06(-0.76%)
Oct 16, 2020 8.330 8.523 8.005 8.136 286,455 -0.09(-1.07%)
Oct 15, 2020 7.662 8.330 7.625 8.224 334,190 +0.53(+6.85%)
Oct 14, 2020 7.829 8.040 7.530 7.697 347,469 +0.05(+0.69%)
Oct 13, 2020 7.741 7.776 7.293 7.644 197,502 -0.03(-0.34%)
Oct 12, 2020 7.469 7.864 7.451 7.671 358,264 +0.28(+3.80%)
Oct 09, 2020 7.732 7.864 7.082 7.390 438,162 -0.47(-6.03%)
Oct 08, 2020 6.871 7.952 6.854 7.864 386,737 +1.05(+15.48%)
Oct 07, 2020 7.021 7.214 6.783 6.810 222,934 -0.03(-0.39%)
Oct 06, 2020 7.469 7.477 6.722 6.836 265,715 -0.65(-8.69%)
Oct 05, 2020 7.882 7.978 7.231 7.486 309,504 -0.25(-3.18%)
Oct 02, 2020 6.739 7.847 6.493 7.732 282,244 +0.80(+11.53%)
Oct 01, 2020 6.581 6.977 6.542 6.933 235,522 +0.48(+7.49%)
Sep 30, 2020 6.133 6.634 6.133 6.449 386,625 +0.23(+3.67%)
Sep 29, 2020 5.940 6.529 5.940 6.221 266,497 +0.33(+5.51%)
Sep 28, 2020 5.500 5.957 5.457 5.896 230,646 +0.51(+9.46%)
Sep 25, 2020 5.290 5.421 5.219 5.386 58,952 +0.09(+1.66%)
Sep 24, 2020 5.342 5.492 5.088 5.298 118,559 -0.07(-1.31%)
Sep 23, 2020 5.500 5.650 5.316 5.369 159,866 -0.12(-2.24%)
Sep 22, 2020 5.492 5.711 5.457 5.492 129,593 -0.02(-0.32%)
Sep 21, 2020 6.203 6.203 5.360 5.509 505,215 -0.69(-11.06%)
Sep 18, 2020 6.019 6.318 5.720 6.195 237,745 +0.23(+3.83%)
Sep 17, 2020 5.817 6.019 5.641 5.966 112,867 +0.14(+2.41%)
Sep 16, 2020 5.342 5.975 5.211 5.826 358,383 +0.54(+10.13%)
Sep 15, 2020 5.096 5.334 5.074 5.290 188,958 +0.26(+5.24%)
Sep 14, 2020 4.666 5.105 4.644 5.026 384,175 +0.46(+10.00%)
Sep 11, 2020 4.376 4.604 4.332 4.569 210,090 +0.19(+4.42%)
Sep 10, 2020 4.191 4.402 4.191 4.376 97,814 +0.18(+4.40%)
Sep 09, 2020 4.270 4.270 4.082 4.191 49,572 -0.01(-0.21%)
Sep 08, 2020 4.191 4.305 4.086 4.200 84,192 +0.04(+0.84%)
Sep 04, 2020 4.042 4.253 4.020 4.165 136,114 +0.11(+2.82%)
Sep 03, 2020 4.103 4.156 3.963 4.051 102,215 -0.07(-1.71%)
Sep 02, 2020 4.262 4.262 3.989 4.121 226,327 -0.11(-2.49%)
Sep 01, 2020 4.393 4.393 4.147 4.226 193,846 -0.21(-4.75%)
Aug 31, 2020 4.393 4.639 4.383 4.437 138,733 -0.04(-0.98%)
Aug 28, 2020 4.349 4.648 4.289 4.481 194,726 +0.14(+3.24%)
Aug 27, 2020 4.393 4.499 4.235 4.341 216,469 -0.07(-1.59%)
Aug 26, 2020 4.631 4.631 4.376 4.411 132,099 -0.20(-4.38%)
Aug 25, 2020 4.525 4.644 4.402 4.613 142,984 +0.14(+3.14%)
Aug 24, 2020 4.552 4.587 4.235 4.472 396,183 -0.08(-1.74%)
Aug 21, 2020 4.543 4.727 4.490 4.552 201,782 -0.01(-0.19%)
Aug 20, 2020 4.657 4.701 4.481 4.560 153,822 -0.13(-2.81%)
Aug 19, 2020 4.789 4.877 4.604 4.692 222,286 -0.07(-1.48%)
Aug 18, 2020 4.964 4.964 4.666 4.762 240,591 -0.16(-3.21%)
Aug 17, 2020 4.921 5.008 4.721 4.921 384,019 +0.08(+1.63%)
Aug 14, 2020 4.657 4.912 4.622 4.841 195,181 +0.19(+4.16%)
Aug 13, 2020 4.745 4.912 4.539 4.648 183,904 -0.17(-3.47%)
Aug 12, 2020 4.657 4.815 4.572 4.815 202,675 +0.30(+6.61%)
Aug 11, 2020 4.499 4.789 4.411 4.516 259,578 +0.04(+0.78%)
Aug 10, 2020 4.218 4.569 4.130 4.481 415,173 +0.36(+8.74%)
Aug 07, 2020 3.734 4.253 3.734 4.121 279,855 +0.36(+9.58%)
Aug 06, 2020 3.734 3.813 3.603 3.761 177,974 -0.04(-0.93%)
Aug 05, 2020 4.016 4.068 3.559 3.796 383,351 -0.25(-6.29%)
Aug 04, 2020 3.849 4.262 3.436 4.051 1,492,104 +0.86(+27.00%)
Aug 03, 2020 3.075 3.216 3.049 3.190 430,431 +0.11(+3.71%)
Jul 31, 2020 3.075 3.075 2.987 3.075 90,705 -0.02(-0.57%)
Jul 30, 2020 3.075 3.102 2.970 3.093 129,443 -0.04(-1.12%)
Jul 29, 2020 3.075 3.181 3.075 3.128 94,729 -0.04(-1.11%)
Jul 28, 2020 3.075 3.259 3.058 3.163 101,869 +0.00(+0.00%)
Jul 27, 2020 3.119 3.324 3.110 3.163 104,330 +0.09(+2.86%)
Jul 24, 2020 2.987 3.146 2.987 3.075 83,876 +0.02(+0.57%)
Jul 23, 2020 3.049 3.242 3.031 3.058 152,112 +0.04(+1.46%)
Jul 22, 2020 3.023 3.172 2.970 3.014 136,208 +0.02(+0.59%)
Jul 21, 2020 3.031 3.119 2.996 2.996 48,681 +0.03(+0.89%)
Jul 20, 2020 3.023 3.027 2.970 2.970 29,453 -0.03(-0.88%)
Jul 17, 2020 3.040 3.110 2.970 2.996 51,099 -0.03(-0.87%)
Jul 16, 2020 3.040 3.110 3.014 3.023 45,117 -0.02(-0.58%)
Jul 15, 2020 3.146 3.154 3.031 3.040 40,762 +0.01(+0.29%)
Jul 14, 2020 3.068 3.068 2.970 3.031 60,854 -0.02(-0.58%)
Jul 13, 2020 3.084 3.115 3.031 3.049 62,199 -0.05(-1.70%)
Jul 10, 2020 3.084 3.258 3.080 3.102 62,480 +0.03(+0.86%)
Jul 09, 2020 3.128 3.128 2.926 3.075 86,463 -0.04(-1.41%)
Jul 08, 2020 3.190 3.216 3.075 3.119 58,466 -0.04(-1.11%)
Jul 07, 2020 3.207 3.216 3.102 3.154 101,356 -0.04(-1.37%)
Jul 06, 2020 3.295 3.359 3.181 3.198 49,322 -0.02(-0.55%)
Jul 02, 2020 3.295 3.418 3.172 3.216 23,785 +0.01(+0.27%)
Jul 01, 2020 3.277 3.384 3.172 3.207 61,049 -0.07(-2.14%)
Jun 30, 2020 3.304 3.348 3.216 3.277 25,192 -0.05(-1.58%)
Jun 29, 2020 3.339 3.427 3.242 3.330 31,897 +0.04(+1.34%)
Jun 26, 2020 3.348 3.357 3.172 3.286 80,690 -0.08(-2.35%)
Jun 25, 2020 3.277 3.422 3.075 3.365 103,948 +0.08(+2.41%)
Jun 24, 2020 3.339 3.365 3.128 3.286 125,732 -0.09(-2.60%)
Jun 23, 2020 3.567 3.620 3.339 3.374 143,501 -0.11(-3.03%)
Jun 22, 2020 3.532 3.620 3.409 3.480 148,748 -0.06(-1.74%)
Jun 19, 2020 3.734 3.752 3.471 3.541 118,588 -0.09(-2.42%)
Jun 18, 2020 3.655 3.783 3.576 3.629 95,555 -0.09(-2.36%)
Jun 17, 2020 3.717 3.853 3.559 3.717 112,417 +0.04(+1.20%)
Jun 16, 2020 3.928 3.967 3.541 3.673 106,330 -0.02(-0.48%)
Jun 15, 2020 3.400 3.857 3.383 3.690 104,000 +0.20(+5.79%)
Jun 12, 2020 3.576 3.603 3.427 3.488 89,681 +0.06(+1.79%)
Jun 11, 2020 3.629 3.629 3.383 3.427 164,779 -0.37(-9.72%)
Jun 10, 2020 4.095 4.095 3.682 3.796 111,441 -0.30(-7.30%)
Jun 09, 2020 4.130 4.147 3.901 4.095 148,483 -0.11(-2.51%)
Jun 08, 2020 3.884 4.218 3.796 4.200 196,910 +0.35(+9.13%)
Jun 05, 2020 3.954 4.042 3.708 3.849 210,090 -0.01(-0.23%)
Jun 04, 2020 3.805 3.919 3.680 3.857 81,988 +0.04(+1.15%)
Jun 03, 2020 3.638 3.910 3.638 3.813 114,750 +0.24(+6.63%)
Jun 02, 2020 3.559 3.629 3.515 3.576 36,622 +0.02(+0.49%)
Jun 01, 2020 3.515 3.651 3.515 3.559 29,773 +0.02(+0.50%)
May 29, 2020 3.734 3.734 3.515 3.541 70,788 -0.19(-5.18%)
May 28, 2020 3.893 3.910 3.708 3.734 57,610 -0.14(-3.63%)
May 27, 2020 3.690 3.885 3.612 3.875 128,234 +0.29(+8.09%)
May 26, 2020 3.629 3.717 3.550 3.585 123,565 -0.04(-1.21%)
May 22, 2020 3.690 3.690 3.488 3.629 85,014 -0.03(-0.72%)
May 21, 2020 3.708 3.761 3.620 3.655 77,041 -0.01(-0.24%)
May 20, 2020 3.673 3.822 3.594 3.664 119,001 +0.04(+0.97%)
May 19, 2020 3.989 4.112 3.515 3.629 289,358 +0.00(+0.00%)
May 18, 2020 3.400 3.690 3.304 3.629 343,388 +0.28(+8.40%)
May 15, 2020 3.295 3.444 3.295 3.348 105,614 +0.05(+1.60%)
May 14, 2020 3.374 3.409 3.269 3.295 150,002 -0.13(-3.85%)
May 13, 2020 3.585 3.608 3.409 3.427 67,503 -0.11(-2.99%)
May 12, 2020 3.875 3.954 3.453 3.532 91,986 -0.33(-8.43%)
May 11, 2020 3.954 3.963 3.646 3.857 106,171 -0.09(-2.23%)
May 08, 2020 3.567 3.954 3.559 3.945 75,455 +0.48(+13.96%)
May 07, 2020 3.365 3.603 3.365 3.462 60,197 +0.14(+4.23%)
May 06, 2020 3.480 3.480 3.251 3.321 89,653 -0.11(-3.32%)
May 05, 2020 3.717 3.839 3.409 3.436 97,731 -0.25(-6.90%)
May 04, 2020 3.778 3.875 3.673 3.690 57,629 -0.19(-4.98%)
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.