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

Silence Therapeutics Plc ADR (NQ: SLN )

21.99 +0.69 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 21.75 22.29 21.70 21.86 209,747 -0.02(-0.09%)
Apr 29, 2024 21.50 22.22 21.14 21.88 203,860 +0.27(+1.27%)
Apr 26, 2024 21.56 22.31 21.39 21.61 125,885 -0.02(-0.07%)
Apr 25, 2024 22.23 22.30 21.50 21.62 324,153 -0.65(-2.92%)
Apr 24, 2024 22.80 22.80 22.09 22.27 109,189 -0.24(-1.07%)
Apr 23, 2024 22.83 22.83 22.00 22.51 158,803 +0.01(+0.04%)
Apr 22, 2024 22.64 22.87 22.29 22.50 168,397 -0.14(-0.62%)
Apr 19, 2024 21.76 23.18 21.76 22.64 305,739 +0.62(+2.82%)
Apr 18, 2024 21.75 22.39 21.52 22.02 124,605 +0.46(+2.13%)
Apr 17, 2024 21.51 21.78 20.94 21.56 121,826 +0.31(+1.46%)
Apr 16, 2024 20.75 21.88 20.75 21.25 141,243 +0.59(+2.86%)
Apr 15, 2024 22.65 22.78 20.43 20.66 77,611 -1.51(-6.81%)
Apr 12, 2024 22.78 22.80 21.82 22.17 104,414 -0.19(-0.85%)
Apr 11, 2024 21.05 22.55 20.89 22.36 575,986 +1.21(+5.72%)
Apr 10, 2024 20.51 21.25 20.39 21.15 127,366 +0.15(+0.71%)
Apr 09, 2024 21.51 21.89 19.48 21.00 126,802 -0.41(-1.91%)
Apr 08, 2024 21.00 21.49 20.80 21.41 65,314 +0.26(+1.23%)
Apr 05, 2024 21.21 21.52 20.88 21.15 203,629 -0.27(-1.26%)
Apr 04, 2024 21.39 21.86 21.02 21.42 73,069 +0.10(+0.47%)
Apr 03, 2024 20.83 21.63 20.68 21.32 53,678 +0.08(+0.38%)
Apr 02, 2024 21.15 21.88 21.02 21.24 48,751 -0.46(-2.12%)
Apr 01, 2024 21.21 21.74 20.56 21.70 98,421 +0.10(+0.46%)
Mar 28, 2024 22.09 21.66 21.66 21.60 116,304 -0.22(-1.01%)
Mar 27, 2024 21.78 22.16 21.19 21.82 176,763 +0.23(+1.07%)
Mar 26, 2024 21.90 22.50 21.08 21.59 171,024 -0.27(-1.24%)
Mar 25, 2024 21.94 22.74 21.55 21.86 142,523 -0.07(-0.32%)
Mar 22, 2024 22.76 23.24 21.86 21.93 124,339 -0.76(-3.35%)
Mar 21, 2024 23.09 24.18 22.54 22.69 131,289 -0.22(-0.96%)
Mar 20, 2024 23.69 23.69 22.55 22.91 121,534 -0.43(-1.84%)
Mar 19, 2024 24.70 24.70 23.31 23.34 427,476 -0.67(-2.79%)
Mar 18, 2024 23.52 24.61 22.83 24.01 123,372 +1.17(+5.12%)
Mar 15, 2024 23.97 23.97 22.10 22.84 217,464 -0.99(-4.15%)
Mar 14, 2024 27.27 27.72 23.75 23.83 307,030 -1.78(-6.95%)
Mar 13, 2024 24.60 26.00 21.94 25.61 549,872 -0.29(-1.12%)
Mar 12, 2024 24.25 26.11 24.01 25.90 511,718 +1.65(+6.80%)
Mar 11, 2024 25.67 25.67 23.92 24.25 114,788 -1.34(-5.24%)
Mar 08, 2024 25.25 26.83 25.25 25.59 168,428 +0.33(+1.31%)
Mar 07, 2024 24.38 25.47 23.93 25.26 183,940 +0.28(+1.12%)
Mar 06, 2024 25.60 26.50 24.73 24.98 124,886 -0.87(-3.37%)
Mar 05, 2024 26.30 26.74 25.57 25.85 72,291 -0.40(-1.52%)
Mar 04, 2024 26.00 26.30 25.49 26.25 152,252 +0.47(+1.82%)
Mar 01, 2024 25.47 26.00 25.19 25.78 239,264 +0.31(+1.22%)
Feb 29, 2024 26.30 26.30 25.10 25.47 517,608 -0.22(-0.86%)
Feb 28, 2024 25.42 26.70 25.00 25.69 608,424 +0.15(+0.59%)
Feb 27, 2024 24.40 25.96 24.00 25.54 413,053 +1.53(+6.37%)
Feb 26, 2024 23.56 24.44 22.86 24.01 431,919 +0.55(+2.34%)
Feb 23, 2024 23.84 24.52 22.95 23.46 374,132 +0.39(+1.69%)
Feb 22, 2024 24.04 24.21 23.01 23.07 578,420 -0.73(-3.07%)
Feb 21, 2024 24.46 25.00 22.37 23.80 139,469 -0.66(-2.70%)
Feb 20, 2024 21.73 24.51 21.65 24.46 119,852 +2.29(+10.33%)
Feb 16, 2024 21.89 22.35 21.23 22.17 48,060 +0.28(+1.28%)
Feb 15, 2024 21.96 22.70 21.18 21.89 60,413 -0.06(-0.27%)
Feb 14, 2024 22.59 23.29 21.78 21.95 79,855 -0.55(-2.44%)
Feb 13, 2024 22.60 22.88 22.10 22.50 223,611 -0.30(-1.32%)
Feb 12, 2024 21.80 23.32 21.80 22.80 49,797 +0.76(+3.45%)
Feb 09, 2024 21.13 22.93 21.08 22.04 329,972 +0.84(+3.96%)
Feb 08, 2024 20.93 21.66 20.88 21.20 1,851,323 +0.16(+0.76%)
Feb 07, 2024 20.91 21.22 20.22 21.04 55,490 -0.11(-0.52%)
Feb 06, 2024 21.37 21.94 20.41 21.15 363,986 -0.27(-1.26%)
Feb 05, 2024 22.60 22.89 21.05 21.42 233,095 -0.86(-3.86%)
Feb 02, 2024 21.16 22.90 20.14 22.28 173,240 +0.71(+3.29%)
Feb 01, 2024 22.67 22.98 20.71 21.57 307,101 -0.94(-4.18%)
Jan 31, 2024 20.35 24.33 20.12 22.51 395,609 +3.01(+15.44%)
Jan 30, 2024 19.09 19.62 18.89 19.50 86,190 +0.60(+3.17%)
Jan 29, 2024 18.99 19.40 18.71 18.90 88,871 -0.19(-1.00%)
Jan 26, 2024 19.82 19.82 18.80 19.09 154,213 +0.09(+0.47%)
Jan 25, 2024 19.07 19.58 18.24 19.00 99,429 -0.12(-0.63%)
Jan 24, 2024 19.08 19.48 18.97 19.12 93,529 +0.32(+1.70%)
Jan 23, 2024 19.10 19.77 17.70 18.80 106,220 -0.09(-0.48%)
Jan 22, 2024 19.00 19.02 18.29 18.89 54,002 +0.48(+2.61%)
Jan 19, 2024 19.34 19.34 16.01 18.41 309,904 -0.62(-3.26%)
Jan 18, 2024 18.41 19.52 17.90 19.03 1,396,602 +0.95(+5.25%)
Jan 17, 2024 17.56 18.10 17.50 18.08 233,862 +0.23(+1.29%)
Jan 16, 2024 17.25 18.16 17.15 17.85 95,963 +0.15(+0.85%)
Jan 12, 2024 17.55 18.15 17.26 17.70 34,503 +0.31(+1.78%)
Jan 11, 2024 18.12 18.54 17.21 17.39 72,729 -0.86(-4.71%)
Jan 10, 2024 17.67 18.50 17.41 18.25 92,753 +0.66(+3.75%)
Jan 09, 2024 18.10 18.40 17.40 17.59 121,678 -0.41(-2.28%)
Jan 08, 2024 17.62 18.81 17.37 18.00 113,910 +0.08(+0.45%)
Jan 05, 2024 17.42 18.00 17.00 17.92 360,149 +0.21(+1.19%)
Jan 04, 2024 17.71 18.53 17.70 17.71 503,414 -0.48(-2.64%)
Jan 03, 2024 18.25 19.98 18.01 18.19 64,119 -0.36(-1.94%)
Jan 02, 2024 17.60 19.21 17.60 18.55 216,146 +1.18(+6.79%)
Dec 29, 2023 17.20 18.59 16.90 17.37 38,845 +0.35(+2.06%)
Dec 28, 2023 18.50 18.95 17.00 17.02 51,811 -0.65(-3.68%)
Dec 27, 2023 17.00 18.43 16.77 17.67 27,125 +0.68(+4.00%)
Dec 26, 2023 16.55 16.99 16.20 16.99 19,050 +0.70(+4.30%)
Dec 22, 2023 16.68 16.98 16.29 16.29 9,754 -0.36(-2.16%)
Dec 21, 2023 16.29 16.75 16.21 16.65 17,042 +0.37(+2.27%)
Dec 20, 2023 16.75 17.00 16.28 16.28 11,724 -0.47(-2.81%)
Dec 19, 2023 17.16 17.16 16.38 16.75 9,062 -0.21(-1.24%)
Dec 18, 2023 16.20 17.04 16.20 16.96 12,495 +0.93(+5.80%)
Dec 15, 2023 15.46 16.50 13.65 16.03 87,077 +0.31(+1.97%)
Dec 14, 2023 14.72 16.48 14.72 15.72 36,327 +0.72(+4.80%)
Dec 13, 2023 15.15 15.44 12.81 15.00 162,992 -0.43(-2.79%)
Dec 12, 2023 14.76 15.60 14.54 15.43 427,095 +0.68(+4.61%)
Dec 11, 2023 14.40 15.04 14.20 14.75 76,670 +0.25(+1.72%)
Dec 08, 2023 14.37 15.42 14.30 14.50 593,470 -0.08(-0.55%)
Dec 07, 2023 14.75 14.98 14.20 14.58 58,241 +0.31(+2.17%)
Dec 06, 2023 14.00 14.89 14.00 14.27 36,957 +0.22(+1.57%)
Dec 05, 2023 13.94 14.64 13.55 14.05 78,859 +0.27(+1.96%)
Dec 04, 2023 13.64 14.09 13.42 13.78 48,829 +0.23(+1.70%)
Dec 01, 2023 13.22 14.00 13.00 13.55 56,871 +0.68(+5.28%)
Nov 30, 2023 12.95 13.48 12.51 12.87 50,479 +0.01(+0.08%)
Nov 29, 2023 12.72 12.98 12.48 12.86 32,605 +0.18(+1.42%)
Nov 28, 2023 12.00 12.69 11.80 12.68 50,393 +0.61(+5.05%)
Nov 27, 2023 11.45 12.49 11.20 12.07 76,794 +0.31(+2.68%)
Nov 24, 2023 11.51 12.40 11.10 11.76 70,826 +0.21(+1.77%)
Nov 22, 2023 10.90 11.68 10.90 11.55 49,023 +0.79(+7.34%)
Nov 21, 2023 9.750 10.90 9.750 10.76 125,110 +0.85(+8.58%)
Nov 20, 2023 9.560 10.31 9.220 9.910 79,109 +0.81(+8.90%)
Nov 17, 2023 9.110 9.875 8.940 9.100 588,007 -0.20(-2.15%)
Nov 16, 2023 9.210 9.815 9.210 9.300 6,420 -0.12(-1.27%)
Nov 15, 2023 9.460 9.686 9.300 9.420 10,581 +0.20(+2.17%)
Nov 14, 2023 9.100 9.800 9.100 9.220 16,082 +0.21(+2.33%)
Nov 13, 2023 9.350 9.350 9.010 9.010 9,925 -0.19(-2.07%)
Nov 10, 2023 9.671 10.24 9.200 9.200 54,170 -0.80(-8.00%)
Nov 09, 2023 10.08 10.58 10.00 10.00 15,575 -0.24(-2.34%)
Nov 08, 2023 10.01 10.37 9.820 10.24 11,578 +0.44(+4.49%)
Nov 07, 2023 9.780 10.50 8.870 9.800 34,587 -0.29(-2.87%)
Nov 06, 2023 9.100 10.34 8.872 10.09 18,668 +0.89(+9.67%)
Nov 03, 2023 9.200 9.580 8.685 9.200 37,299 +0.00(+0.00%)
Nov 02, 2023 8.300 9.285 8.200 9.200 29,373 +0.54(+6.24%)
Nov 01, 2023 7.130 9.230 7.000 8.660 124,143 +1.96(+29.25%)
Oct 31, 2023 7.300 7.300 6.510 6.700 21,425 -0.30(-4.29%)
Oct 30, 2023 7.300 7.480 7.000 7.000 27,665 -0.12(-1.69%)
Oct 27, 2023 7.300 7.300 7.000 7.120 4,851 +0.09(+1.28%)
Oct 26, 2023 7.140 7.200 7.000 7.030 5,311 -0.23(-3.17%)
Oct 25, 2023 6.850 7.260 6.850 7.260 4,185 +0.32(+4.61%)
Oct 24, 2023 7.000 7.311 6.760 6.940 8,777 +0.18(+2.66%)
Oct 23, 2023 7.310 7.310 6.750 6.760 14,967 -0.37(-5.19%)
Oct 20, 2023 7.240 7.558 7.000 7.130 4,796 -0.25(-3.39%)
Oct 19, 2023 8.020 8.340 7.010 7.380 22,025 -0.43(-5.51%)
Oct 18, 2023 7.400 8.198 7.400 7.810 17,375 -0.49(-5.90%)
Oct 17, 2023 7.860 8.980 7.860 8.300 11,241 +0.26(+3.23%)
Oct 16, 2023 7.680 8.410 7.570 8.040 11,463 +0.28(+3.61%)
Oct 13, 2023 8.430 8.430 6.150 7.760 90,555 -0.53(-6.39%)
Oct 12, 2023 8.500 8.510 7.765 8.290 9,604 -0.31(-3.60%)
Oct 11, 2023 9.400 9.400 8.600 8.600 17,100 -0.84(-8.90%)
Oct 10, 2023 9.800 9.800 9.200 9.440 19,780 +0.10(+1.07%)
Oct 09, 2023 9.245 9.400 9.245 9.340 6,777 -0.06(-0.64%)
Oct 06, 2023 9.200 9.510 9.200 9.400 4,460 +0.16(+1.73%)
Oct 05, 2023 9.540 9.540 9.240 9.240 2,944 +0.13(+1.43%)
Oct 04, 2023 9.410 9.420 9.110 9.110 3,888 +0.05(+0.55%)
Oct 03, 2023 9.600 9.795 9.000 9.060 16,127 -0.14(-1.52%)
Oct 02, 2023 9.950 9.950 9.200 9.200 19,032 -0.62(-6.31%)
Sep 29, 2023 10.13 10.13 9.670 9.820 4,228 +0.06(+0.61%)
Sep 28, 2023 9.720 9.870 9.550 9.760 8,904 +0.06(+0.62%)
Sep 27, 2023 9.840 10.08 9.700 9.700 5,928 -0.27(-2.71%)
Sep 26, 2023 10.17 10.60 9.650 9.970 27,381 +0.06(+0.61%)
Sep 25, 2023 10.73 10.24 9.910 9.910 12,637 -0.83(-7.73%)
Sep 22, 2023 9.500 10.75 9.500 10.74 25,735 +0.34(+3.27%)
Sep 21, 2023 10.72 10.79 10.40 10.40 3,673 -0.30(-2.80%)
Sep 20, 2023 10.53 10.95 10.26 10.70 17,653 +0.11(+1.04%)
Sep 19, 2023 9.700 10.59 9.515 10.59 42,275 +0.86(+8.84%)
Sep 18, 2023 9.750 10.27 9.710 9.730 4,559 -0.22(-2.21%)
Sep 15, 2023 10.05 10.26 9.716 9.950 25,546 -0.03(-0.30%)
Sep 14, 2023 9.960 10.26 9.350 9.980 30,484 +0.11(+1.11%)
Sep 13, 2023 9.106 9.900 9.106 9.870 10,969 +0.52(+5.56%)
Sep 12, 2023 8.785 9.420 8.785 9.350 17,357 +0.39(+4.35%)
Sep 11, 2023 8.540 8.960 8.500 8.960 15,856 +0.51(+6.04%)
Sep 08, 2023 8.330 8.910 8.196 8.450 44,886 -0.05(-0.59%)
Sep 07, 2023 8.100 8.550 6.310 8.500 96,971 +0.40(+4.94%)
Sep 06, 2023 8.770 9.110 8.065 8.100 36,467 -0.49(-5.70%)
Sep 05, 2023 8.270 9.050 8.270 8.590 47,018 +0.09(+1.06%)
Sep 01, 2023 8.900 8.989 8.050 8.500 132,812 -0.40(-4.49%)
Aug 31, 2023 9.200 9.200 8.500 8.900 1,973,445 -0.07(-0.78%)
Aug 30, 2023 9.200 9.200 8.680 8.970 17,093 -0.22(-2.39%)
Aug 29, 2023 8.560 9.190 8.470 9.190 30,799 +0.72(+8.50%)
Aug 28, 2023 9.150 9.240 8.100 8.470 9,692 -0.74(-8.03%)
Aug 25, 2023 8.990 9.390 8.600 9.210 52,094 +0.60(+6.97%)
Aug 24, 2023 8.410 9.250 8.120 8.610 209,693 +0.12(+1.41%)
Aug 23, 2023 7.560 8.750 7.135 8.490 150,042 +1.02(+13.65%)
Aug 22, 2023 7.070 7.470 6.825 7.470 145,331 +0.48(+6.87%)
Aug 21, 2023 6.960 7.000 6.476 6.990 10,156 +0.00(+0.00%)
Aug 18, 2023 6.700 7.000 6.630 6.990 6,862 +0.18(+2.64%)
Aug 17, 2023 6.500 7.050 6.290 6.810 34,659 +0.31(+4.77%)
Aug 16, 2023 6.050 6.500 5.900 6.500 15,942 +0.38(+6.21%)
Aug 15, 2023 6.120 6.270 5.950 6.120 5,114 +0.01(+0.16%)
Aug 14, 2023 5.910 6.130 5.900 6.110 20,792 +0.15(+2.52%)
Aug 11, 2023 5.980 5.980 5.620 5.960 4,157 -0.04(-0.67%)
Aug 10, 2023 5.750 6.050 5.660 6.000 15,563 +0.43(+7.72%)
Aug 09, 2023 5.620 5.840 5.536 5.570 9,164 -0.10(-1.76%)
Aug 08, 2023 5.730 5.860 5.309 5.670 35,593 +0.14(+2.53%)
Aug 07, 2023 5.580 5.830 5.400 5.530 42,637 -0.11(-1.95%)
Aug 04, 2023 6.450 6.647 5.610 5.640 102,556 -1.05(-15.70%)
Aug 03, 2023 5.410 7.110 5.410 6.690 112,640 +1.27(+23.43%)
Aug 02, 2023 5.200 6.230 4.880 5.420 123,817 +0.22(+4.23%)
Aug 01, 2023 5.850 5.980 5.200 5.200 70,366 -0.76(-12.75%)
Jul 31, 2023 5.480 6.090 5.210 5.960 70,761 +0.46(+8.36%)
Jul 28, 2023 5.400 5.690 5.133 5.500 52,598 +0.12(+2.23%)
Jul 27, 2023 5.500 5.515 5.280 5.380 4,073 +0.02(+0.37%)
Jul 26, 2023 5.140 5.380 5.100 5.360 5,083 +0.29(+5.72%)
Jul 25, 2023 5.290 5.290 4.840 5.070 15,986 -0.22(-4.16%)
Jul 24, 2023 5.740 5.740 5.150 5.290 15,603 -0.27(-4.86%)
Jul 21, 2023 5.320 5.714 5.092 5.560 10,068 +0.22(+4.12%)
Jul 20, 2023 5.190 5.350 5.020 5.340 17,144 +0.20(+3.89%)
Jul 19, 2023 5.800 6.090 5.020 5.140 62,365 -0.66(-11.38%)
Jul 18, 2023 5.950 6.620 5.800 5.800 27,236 -0.07(-1.19%)
Jul 17, 2023 5.990 6.480 5.800 5.870 4,793 +0.07(+1.21%)
Jul 14, 2023 5.850 6.278 5.800 5.800 14,785 -0.17(-2.85%)
Jul 13, 2023 6.060 6.670 5.830 5.970 19,197 -0.12(-1.89%)
Jul 12, 2023 5.860 6.250 5.860 6.085 9,298 +0.25(+4.20%)
Jul 11, 2023 5.920 5.990 5.750 5.840 6,508 -0.14(-2.34%)
Jul 10, 2023 5.570 6.000 5.570 5.980 13,609 +0.25(+4.36%)
Jul 07, 2023 5.210 5.740 5.095 5.730 12,575 +0.47(+8.94%)
Jul 06, 2023 5.890 5.890 5.130 5.260 73,434 -0.70(-11.74%)
Jul 05, 2023 5.850 5.990 5.530 5.960 13,716 +0.01(+0.17%)
Jul 03, 2023 5.500 6.190 5.500 5.950 16,939 +0.45(+8.18%)
Jun 30, 2023 6.050 6.400 5.450 5.500 68,098 -0.31(-5.34%)
Jun 29, 2023 6.500 6.700 5.800 5.810 130,390 -0.55(-8.65%)
Jun 28, 2023 6.490 6.570 6.250 6.360 8,616 -0.14(-2.14%)
Jun 27, 2023 6.370 6.690 6.370 6.499 7,051 -0.00(-0.02%)
Jun 26, 2023 6.710 6.900 6.312 6.500 12,243 -0.15(-2.26%)
Jun 23, 2023 6.800 7.030 6.300 6.650 24,654 -0.42(-5.94%)
Jun 22, 2023 7.500 7.500 6.805 7.070 54,139 -0.37(-4.97%)
Jun 21, 2023 6.650 7.835 6.530 7.440 45,885 +0.67(+9.82%)
Jun 20, 2023 6.570 6.785 5.960 6.775 30,152 +0.14(+2.03%)
Jun 16, 2023 6.000 6.750 5.900 6.640 28,215 +0.54(+8.85%)
Jun 15, 2023 5.850 6.330 5.800 6.100 341,001 +0.13(+2.18%)
Jun 14, 2023 5.890 6.180 5.810 5.970 21,285 +0.02(+0.34%)
Jun 13, 2023 5.990 6.113 5.780 5.950 415,572 +0.19(+3.30%)
Jun 12, 2023 5.680 6.100 5.680 5.760 378,508 -0.16(-2.70%)
Jun 09, 2023 5.830 6.220 5.580 5.920 175,515 +0.12(+2.07%)
Jun 08, 2023 5.550 6.058 5.420 5.800 24,783 +0.10(+1.75%)
Jun 07, 2023 5.380 5.700 5.380 5.700 59,847 +0.36(+6.74%)
Jun 06, 2023 5.300 5.500 5.290 5.340 16,847 +0.05(+0.95%)
Jun 05, 2023 5.600 5.726 5.251 5.290 20,357 -0.11(-2.04%)
Jun 02, 2023 5.810 5.810 5.200 5.400 34,886 -0.31(-5.43%)
Jun 01, 2023 5.500 5.840 5.365 5.710 77,135 +0.40(+7.53%)
May 31, 2023 5.820 5.950 5.300 5.310 37,367 -0.50(-8.61%)
May 30, 2023 5.910 6.104 5.760 5.810 40,316 +0.09(+1.57%)
May 26, 2023 5.940 6.055 5.720 5.720 72,405 -0.25(-4.19%)
May 25, 2023 5.850 6.140 5.700 5.970 54,763 +0.17(+2.93%)
May 24, 2023 6.140 6.140 5.770 5.800 74,676 -0.24(-3.97%)
May 23, 2023 5.910 6.265 5.850 6.040 52,141 +0.04(+0.67%)
May 22, 2023 5.750 6.170 5.750 6.000 79,780 +0.02(+0.33%)
May 19, 2023 6.280 6.298 5.680 5.980 95,979 -0.05(-0.83%)
May 18, 2023 5.600 8.350 5.500 6.030 681,651 +0.58(+10.64%)
May 17, 2023 5.950 6.440 5.212 5.450 63,093 -0.51(-8.56%)
May 16, 2023 5.850 6.240 5.610 5.960 35,690 +0.09(+1.53%)
May 15, 2023 6.030 6.160 5.760 5.870 30,399 +0.11(+1.91%)
May 12, 2023 6.110 6.390 5.710 5.760 40,782 -0.40(-6.42%)
May 11, 2023 6.085 6.165 6.050 6.155 19,906 -0.01(-0.24%)
May 10, 2023 6.520 6.880 5.750 6.170 60,497 -0.37(-5.66%)
May 09, 2023 6.550 6.754 6.400 6.540 42,116 +0.09(+1.40%)
May 08, 2023 6.820 7.600 6.390 6.450 69,713 +0.10(+1.57%)
May 05, 2023 6.330 6.690 6.200 6.350 33,947 +0.17(+2.75%)
May 04, 2023 6.220 6.900 5.995 6.180 50,963 -0.05(-0.80%)
May 03, 2023 6.555 6.555 5.930 6.230 20,861 -0.42(-6.32%)
May 02, 2023 7.000 7.290 6.500 6.650 8,431 -0.11(-1.63%)
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.