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

Genocea Biosciences (NQ: GNCA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 2022 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 (%)
May 29, 2020 3.110 3.130 2.630 2.760 603,600 -0.24(-8.00%)
May 28, 2020 3.010 3.200 2.900 3.000 427,822 +0.08(+2.74%)
May 27, 2020 3.090 3.180 2.630 2.920 658,520 -0.14(-4.58%)
May 26, 2020 2.860 3.400 2.800 3.060 2,306,527 +0.25(+8.90%)
May 22, 2020 2.630 2.850 2.500 2.810 445,800 +0.23(+8.91%)
May 21, 2020 2.490 2.700 2.490 2.580 579,219 +0.07(+2.79%)
May 20, 2020 2.420 2.550 2.420 2.510 323,292 +0.10(+4.15%)
May 19, 2020 2.550 2.550 2.380 2.410 498,153 -0.04(-1.63%)
May 18, 2020 2.570 2.640 2.400 2.450 445,067 -0.08(-3.16%)
May 15, 2020 2.540 2.780 2.500 2.530 374,800 -0.01(-0.39%)
May 14, 2020 2.750 2.790 2.360 2.540 576,358 -0.11(-4.15%)
May 13, 2020 2.920 2.950 2.400 2.650 1,038,667 -0.05(-1.85%)
May 12, 2020 2.500 2.720 2.320 2.700 479,331 +0.26(+10.66%)
May 11, 2020 2.230 2.540 2.200 2.440 392,424 +0.24(+10.91%)
May 08, 2020 2.360 2.375 2.100 2.200 207,700 -0.16(-6.78%)
May 07, 2020 2.290 2.510 2.260 2.360 588,897 +0.12(+5.36%)
May 06, 2020 2.390 2.390 2.220 2.240 100,248 -0.06(-2.61%)
May 05, 2020 2.370 2.440 2.270 2.300 192,795 -0.03(-1.29%)
May 04, 2020 2.200 2.380 2.180 2.330 173,633 +0.09(+4.02%)
May 01, 2020 2.340 2.357 2.200 2.240 106,000 -0.04(-1.75%)
Apr 30, 2020 2.400 2.400 2.010 2.280 316,093 +0.03(+1.33%)
Apr 29, 2020 2.310 2.410 2.210 2.250 209,727 +0.02(+0.90%)
Apr 28, 2020 2.400 2.420 2.200 2.230 256,196 -0.08(-3.46%)
Apr 27, 2020 2.110 2.390 2.110 2.310 280,379 +0.21(+10.00%)
Apr 24, 2020 2.020 2.159 1.967 2.100 212,300 +0.12(+6.06%)
Apr 23, 2020 2.000 2.010 1.930 1.980 141,571 +0.03(+1.54%)
Apr 22, 2020 1.950 2.080 1.950 1.950 130,655 +0.04(+2.09%)
Apr 21, 2020 2.040 2.040 1.910 1.910 74,981 -0.13(-6.37%)
Apr 20, 2020 2.070 2.090 1.850 2.040 164,531 +0.00(+0.00%)
Apr 17, 2020 2.140 2.150 1.770 2.040 171,200 +0.00(+0.00%)
Apr 16, 2020 2.050 2.190 2.000 2.040 202,865 +0.01(+0.49%)
Apr 15, 2020 1.870 2.050 1.680 2.030 185,332 +0.12(+6.28%)
Apr 14, 2020 1.810 1.980 1.720 1.910 192,292 +0.09(+4.95%)
Apr 13, 2020 1.770 1.820 1.655 1.820 102,439 +0.00(+0.00%)
Apr 09, 2020 1.820 1.850 1.740 1.820 142,400 +0.00(+0.00%)
Apr 08, 2020 1.760 1.830 1.720 1.820 91,651 +0.06(+3.41%)
Apr 07, 2020 1.750 1.800 1.650 1.760 141,244 +0.06(+3.53%)
Apr 06, 2020 1.700 1.770 1.640 1.700 113,340 +0.04(+2.41%)
Apr 03, 2020 1.700 1.750 1.570 1.660 122,500 +0.00(+0.00%)
Apr 02, 2020 1.640 1.740 1.566 1.660 59,597 +0.00(+0.00%)
Apr 01, 2020 1.680 1.800 1.620 1.660 91,213 -0.06(-3.49%)
Mar 31, 2020 1.740 1.810 1.700 1.720 60,371 -0.05(-2.82%)
Mar 30, 2020 1.660 1.830 1.623 1.770 257,279 +0.11(+6.63%)
Mar 27, 2020 1.550 1.670 1.530 1.660 59,800 +0.10(+6.41%)
Mar 26, 2020 1.540 1.580 1.505 1.560 145,730 +0.03(+1.96%)
Mar 25, 2020 1.540 1.590 1.450 1.530 83,318 +0.00(+0.00%)
Mar 24, 2020 1.400 1.550 1.350 1.530 146,908 +0.09(+6.25%)
Mar 23, 2020 1.490 1.540 1.430 1.440 103,659 -0.02(-1.37%)
Mar 20, 2020 1.500 1.580 1.420 1.460 176,400 +0.00(+0.00%)
Mar 19, 2020 1.310 1.590 1.310 1.460 157,252 +0.20(+15.87%)
Mar 18, 2020 1.510 1.560 1.100 1.260 366,933 -0.29(-18.71%)
Mar 17, 2020 1.480 1.640 1.420 1.550 231,671 +0.07(+4.73%)
Mar 16, 2020 1.560 1.680 1.380 1.480 346,029 -0.26(-14.94%)
Mar 13, 2020 1.850 1.860 1.674 1.740 183,300 +0.09(+5.45%)
Mar 12, 2020 1.700 1.820 1.630 1.650 293,378 -0.18(-9.84%)
Mar 11, 2020 1.980 1.980 1.800 1.830 383,329 -0.19(-9.41%)
Mar 10, 2020 2.100 2.150 2.000 2.020 251,479 +0.02(+1.00%)
Mar 09, 2020 2.100 2.280 1.990 2.000 568,040 -0.41(-17.01%)
Mar 06, 2020 2.040 2.590 1.910 2.410 1,923,500 +0.36(+17.56%)
Mar 05, 2020 1.950 2.170 1.900 2.050 451,578 +0.11(+5.67%)
Mar 04, 2020 1.880 2.020 1.830 1.940 540,464 +0.12(+6.59%)
Mar 03, 2020 1.940 1.976 1.800 1.820 308,223 -0.12(-6.19%)
Mar 02, 2020 1.790 2.120 1.710 1.940 1,167,735 +0.19(+10.86%)
Feb 28, 2020 1.750 1.890 1.690 1.750 348,900 -0.04(-2.23%)
Feb 27, 2020 1.930 1.940 1.710 1.790 477,562 -0.14(-7.25%)
Feb 26, 2020 2.000 2.030 1.860 1.930 494,833 -0.10(-4.93%)
Feb 25, 2020 2.100 2.370 2.010 2.030 1,506,582 -0.08(-3.79%)
Feb 24, 2020 2.190 2.200 2.070 2.110 113,252 -0.03(-1.40%)
Feb 21, 2020 2.150 2.180 2.080 2.140 154,400 +0.00(+0.00%)
Feb 20, 2020 2.210 2.210 2.100 2.140 88,321 -0.03(-1.38%)
Feb 19, 2020 2.130 2.235 2.130 2.170 234,685 +0.05(+2.36%)
Feb 18, 2020 2.080 2.150 2.080 2.120 221,502 +0.02(+0.95%)
Feb 14, 2020 2.170 2.200 2.070 2.100 313,400 -0.07(-3.45%)
Feb 13, 2020 2.250 2.280 2.150 2.175 211,643 -0.08(-3.33%)
Feb 12, 2020 2.180 2.280 2.130 2.250 547,454 +0.09(+4.17%)
Feb 11, 2020 2.140 2.218 2.120 2.160 115,105 +0.05(+2.37%)
Feb 10, 2020 2.120 2.250 2.070 2.110 126,169 -0.01(-0.47%)
Feb 07, 2020 2.150 2.220 2.100 2.120 86,300 -0.08(-3.64%)
Feb 06, 2020 2.240 2.240 2.150 2.200 87,102 +0.00(+0.00%)
Feb 05, 2020 2.150 2.238 2.150 2.200 84,892 +0.09(+4.27%)
Feb 04, 2020 2.070 2.150 2.050 2.110 77,004 +0.05(+2.43%)
Feb 03, 2020 2.120 2.150 2.050 2.060 48,992 -0.01(-0.48%)
Jan 31, 2020 2.080 2.190 2.030 2.070 96,700 -0.01(-0.48%)
Jan 30, 2020 2.130 2.230 2.050 2.080 193,713 -0.04(-1.89%)
Jan 29, 2020 2.190 2.220 2.100 2.120 141,719 +0.00(+0.00%)
Jan 28, 2020 2.190 2.240 2.110 2.120 72,163 +0.02(+0.95%)
Jan 27, 2020 2.120 2.185 2.080 2.100 210,177 -0.10(-4.55%)
Jan 24, 2020 2.280 2.379 2.160 2.200 181,200 -0.06(-2.65%)
Jan 23, 2020 2.270 2.300 2.200 2.260 161,392 -0.02(-0.88%)
Jan 22, 2020 2.370 2.410 2.250 2.280 243,859 -0.08(-3.39%)
Jan 21, 2020 2.560 2.560 2.330 2.360 375,613 -0.22(-8.53%)
Jan 17, 2020 2.780 2.780 2.500 2.580 290,100 -0.15(-5.49%)
Jan 16, 2020 2.410 2.740 2.360 2.730 612,661 +0.41(+17.67%)
Jan 15, 2020 2.390 2.420 2.290 2.320 83,164 -0.05(-2.11%)
Jan 14, 2020 2.230 2.430 2.210 2.370 142,038 +0.17(+7.73%)
Jan 13, 2020 2.270 2.289 2.150 2.200 85,920 -0.02(-0.90%)
Jan 10, 2020 2.280 2.370 2.160 2.220 189,700 -0.04(-1.77%)
Jan 09, 2020 2.420 2.430 2.230 2.260 138,754 -0.15(-6.22%)
Jan 08, 2020 2.490 2.490 2.330 2.410 108,723 -0.05(-2.03%)
Jan 07, 2020 2.330 2.500 2.300 2.460 285,349 +0.16(+6.96%)
Jan 06, 2020 2.180 2.350 2.110 2.300 220,966 +0.14(+6.48%)
Jan 03, 2020 2.160 2.190 2.110 2.160 59,000 -0.03(-1.37%)
Jan 02, 2020 2.080 2.210 2.060 2.190 149,444 +0.12(+5.80%)
Dec 31, 2019 2.050 2.124 2.030 2.070 258,700 -0.04(-1.90%)
Dec 30, 2019 2.100 2.150 2.030 2.110 253,371 -0.02(-0.94%)
Dec 27, 2019 2.190 2.210 2.100 2.130 99,000 -0.05(-2.29%)
Dec 26, 2019 2.250 2.300 2.130 2.180 168,355 -0.09(-3.96%)
Dec 24, 2019 2.200 2.291 2.160 2.270 95,000 +0.05(+2.25%)
Dec 23, 2019 2.040 2.250 2.030 2.220 256,504 +0.16(+7.77%)
Dec 20, 2019 2.070 2.087 2.030 2.060 110,000 -0.03(-1.44%)
Dec 19, 2019 2.140 2.144 2.060 2.090 102,474 -0.02(-0.95%)
Dec 18, 2019 2.110 2.130 2.060 2.110 90,635 -0.03(-1.40%)
Dec 17, 2019 2.180 2.240 2.100 2.140 117,150 -0.04(-1.83%)
Dec 16, 2019 2.170 2.185 2.100 2.180 145,300 -0.01(-0.46%)
Dec 13, 2019 2.200 2.250 2.150 2.190 83,500 -0.02(-0.90%)
Dec 12, 2019 2.260 2.320 2.200 2.210 87,007 -0.06(-2.64%)
Dec 11, 2019 2.150 2.270 2.100 2.270 191,619 +0.16(+7.58%)
Dec 10, 2019 2.140 2.200 2.100 2.110 121,473 -0.04(-1.86%)
Dec 09, 2019 2.160 2.240 2.110 2.150 118,326 +0.00(+0.00%)
Dec 06, 2019 2.180 2.249 2.110 2.150 130,000 -0.01(-0.46%)
Dec 05, 2019 2.270 2.310 2.160 2.160 78,311 -0.09(-4.00%)
Dec 04, 2019 2.270 2.290 2.210 2.250 78,853 -0.04(-1.75%)
Dec 03, 2019 2.450 2.450 2.250 2.290 96,119 -0.13(-5.37%)
Dec 02, 2019 2.540 2.560 2.300 2.420 150,885 -0.08(-3.20%)
Nov 29, 2019 2.320 2.550 2.297 2.500 337,000 +0.18(+7.76%)
Nov 27, 2019 2.220 2.330 2.180 2.320 347,600 +0.14(+6.42%)
Nov 26, 2019 2.200 2.200 2.100 2.180 154,410 -0.02(-0.91%)
Nov 25, 2019 2.200 2.300 2.180 2.200 129,653 +0.01(+0.46%)
Nov 22, 2019 2.190 2.200 2.100 2.190 88,300 -0.03(-1.35%)
Nov 21, 2019 2.210 2.248 2.130 2.220 115,075 +0.01(+0.45%)
Nov 20, 2019 2.210 2.300 2.210 2.210 92,506 -0.02(-0.90%)
Nov 19, 2019 2.250 2.290 2.210 2.230 81,231 +0.00(+0.00%)
Nov 18, 2019 2.280 2.290 2.210 2.230 81,703 -0.02(-0.89%)
Nov 15, 2019 2.300 2.350 2.180 2.250 241,400 +0.01(+0.45%)
Nov 14, 2019 2.010 2.310 2.010 2.240 138,553 +0.19(+9.27%)
Nov 13, 2019 2.090 2.230 1.990 2.050 270,096 -0.11(-5.09%)
Nov 12, 2019 2.280 2.370 2.030 2.160 172,321 -0.12(-5.26%)
Nov 11, 2019 2.360 2.500 2.280 2.280 158,692 -0.02(-0.87%)
Nov 08, 2019 2.350 2.350 2.280 2.300 72,900 -0.06(-2.54%)
Nov 07, 2019 2.450 2.466 2.280 2.360 128,666 -0.06(-2.48%)
Nov 06, 2019 2.550 2.555 2.418 2.420 71,923 -0.12(-4.72%)
Nov 05, 2019 2.690 2.702 2.510 2.540 141,837 -0.10(-3.79%)
Nov 04, 2019 2.560 2.640 2.520 2.640 106,579 +0.08(+3.13%)
Nov 01, 2019 2.500 2.580 2.430 2.560 99,200 +0.08(+3.23%)
Oct 31, 2019 2.530 2.580 2.450 2.480 73,072 -0.07(-2.75%)
Oct 30, 2019 2.590 2.620 2.530 2.550 43,592 -0.02(-0.78%)
Oct 29, 2019 2.570 2.650 2.520 2.570 115,102 +0.03(+1.18%)
Oct 28, 2019 2.440 2.620 2.440 2.540 93,098 +0.06(+2.42%)
Oct 25, 2019 2.450 2.570 2.420 2.480 107,600 +0.03(+1.22%)
Oct 24, 2019 2.640 2.740 2.420 2.450 560,094 -0.17(-6.49%)
Oct 23, 2019 2.600 2.640 2.570 2.620 49,400 +0.01(+0.38%)
Oct 22, 2019 2.610 2.630 2.570 2.610 37,541 +0.01(+0.38%)
Oct 21, 2019 2.640 2.680 2.600 2.600 19,099 -0.01(-0.38%)
Oct 18, 2019 2.690 2.690 2.563 2.610 41,800 -0.03(-1.14%)
Oct 17, 2019 2.620 2.747 2.570 2.640 40,811 -0.05(-1.86%)
Oct 16, 2019 2.680 2.720 2.610 2.690 46,084 +0.01(+0.37%)
Oct 15, 2019 2.600 2.787 2.556 2.680 58,142 +0.07(+2.68%)
Oct 14, 2019 2.630 2.690 2.570 2.610 16,942 -0.01(-0.38%)
Oct 11, 2019 2.440 2.690 2.430 2.620 169,900 +0.20(+8.26%)
Oct 10, 2019 2.510 2.529 2.380 2.420 106,057 -0.11(-4.35%)
Oct 09, 2019 2.590 2.640 2.520 2.530 46,143 -0.04(-1.56%)
Oct 08, 2019 2.640 2.699 2.514 2.570 79,930 -0.06(-2.28%)
Oct 07, 2019 2.750 2.780 2.630 2.630 60,243 -0.10(-3.66%)
Oct 04, 2019 2.830 2.900 2.580 2.730 71,500 -0.09(-3.19%)
Oct 03, 2019 2.800 2.910 2.760 2.820 53,670 +0.03(+1.08%)
Oct 02, 2019 2.710 2.940 2.590 2.790 95,280 +0.05(+1.82%)
Oct 01, 2019 2.790 2.900 2.710 2.740 131,840 -0.16(-5.52%)
Sep 30, 2019 3.130 3.130 2.800 2.900 244,597 -0.18(-5.84%)
Sep 27, 2019 3.240 3.283 3.030 3.080 214,600 -0.16(-4.94%)
Sep 26, 2019 3.250 3.390 3.110 3.240 57,357 -0.01(-0.31%)
Sep 25, 2019 3.350 3.370 3.040 3.250 108,479 -0.13(-3.85%)
Sep 24, 2019 3.480 3.490 3.255 3.380 107,340 -0.09(-2.59%)
Sep 23, 2019 3.480 3.500 3.360 3.470 68,653 -0.04(-1.14%)
Sep 20, 2019 3.440 3.510 3.373 3.510 99,900 +0.04(+1.15%)
Sep 19, 2019 3.560 3.580 3.400 3.470 76,701 -0.11(-3.07%)
Sep 18, 2019 3.530 3.583 3.470 3.580 113,283 +0.05(+1.42%)
Sep 17, 2019 3.610 3.610 3.520 3.530 133,873 -0.07(-1.94%)
Sep 16, 2019 3.600 3.630 3.500 3.600 111,058 +0.02(+0.56%)
Sep 13, 2019 3.440 3.620 3.440 3.580 200,700 +0.14(+4.07%)
Sep 12, 2019 3.610 3.620 3.370 3.440 137,476 -0.18(-4.97%)
Sep 11, 2019 3.450 3.750 3.400 3.620 572,961 +0.17(+4.93%)
Sep 10, 2019 3.270 3.520 3.270 3.450 99,148 +0.16(+4.86%)
Sep 09, 2019 3.440 3.450 3.180 3.290 107,126 -0.11(-3.24%)
Sep 06, 2019 3.450 3.483 3.320 3.400 94,900 +0.03(+0.89%)
Sep 05, 2019 3.480 3.550 3.370 3.370 153,594 -0.07(-2.03%)
Sep 04, 2019 3.240 3.580 3.150 3.440 412,509 +0.20(+6.17%)
Sep 03, 2019 3.130 3.260 3.100 3.240 80,887 +0.10(+3.18%)
Aug 30, 2019 3.160 3.230 3.130 3.140 62,800 -0.01(-0.32%)
Aug 29, 2019 3.100 3.170 3.071 3.150 42,612 +0.03(+0.96%)
Aug 28, 2019 3.070 3.180 3.000 3.120 43,125 +0.04(+1.30%)
Aug 27, 2019 3.090 3.170 2.999 3.080 95,559 +0.01(+0.33%)
Aug 26, 2019 3.060 3.170 3.020 3.070 44,680 +0.01(+0.33%)
Aug 23, 2019 3.250 3.290 2.980 3.060 95,600 -0.18(-5.56%)
Aug 22, 2019 3.270 3.300 3.190 3.240 35,939 -0.03(-0.92%)
Aug 21, 2019 3.170 3.373 3.170 3.270 147,108 +0.11(+3.48%)
Aug 20, 2019 3.080 3.200 3.020 3.160 77,493 +0.07(+2.27%)
Aug 19, 2019 3.150 3.190 2.960 3.090 147,338 -0.03(-0.96%)
Aug 16, 2019 3.110 3.126 2.990 3.120 107,300 +0.00(+0.00%)
Aug 15, 2019 3.070 3.200 2.960 3.120 71,436 +0.07(+2.30%)
Aug 14, 2019 3.090 3.090 2.940 3.050 98,781 -0.05(-1.61%)
Aug 13, 2019 3.090 3.130 3.020 3.100 62,235 +0.06(+1.97%)
Aug 12, 2019 3.170 3.300 3.000 3.040 121,376 -0.15(-4.70%)
Aug 09, 2019 3.150 3.210 3.055 3.190 88,000 +0.06(+1.92%)
Aug 08, 2019 3.250 3.250 3.030 3.130 117,249 -0.12(-3.69%)
Aug 07, 2019 3.130 3.250 3.000 3.250 148,736 +0.08(+2.52%)
Aug 06, 2019 3.030 3.170 2.910 3.170 69,928 +0.14(+4.62%)
Aug 05, 2019 3.170 3.170 2.920 3.030 219,801 -0.15(-4.72%)
Aug 02, 2019 3.300 3.410 3.100 3.180 246,500 -0.16(-4.79%)
Aug 01, 2019 3.370 3.510 3.261 3.340 117,065 -0.02(-0.60%)
Jul 31, 2019 3.590 3.590 3.250 3.360 269,077 -0.22(-6.15%)
Jul 30, 2019 3.580 3.600 3.472 3.580 84,478 +0.00(+0.00%)
Jul 29, 2019 3.560 3.630 3.450 3.580 177,264 +0.01(+0.28%)
Jul 26, 2019 3.480 3.670 3.480 3.570 191,000 +0.04(+1.28%)
Jul 25, 2019 3.700 3.790 3.439 3.525 421,784 -0.27(-7.24%)
Jul 24, 2019 3.650 3.860 3.500 3.800 360,715 +0.14(+3.83%)
Jul 23, 2019 3.550 3.680 3.410 3.660 125,725 +0.12(+3.39%)
Jul 22, 2019 3.630 3.650 3.410 3.540 262,839 -0.09(-2.48%)
Jul 19, 2019 3.620 3.811 3.600 3.630 152,600 -0.03(-0.82%)
Jul 18, 2019 3.620 3.750 3.560 3.660 132,169 +0.04(+1.10%)
Jul 17, 2019 3.720 3.890 3.600 3.620 191,303 -0.13(-3.47%)
Jul 16, 2019 3.760 3.820 3.730 3.750 147,423 -0.05(-1.32%)
Jul 15, 2019 3.550 3.859 3.550 3.800 263,986 +0.27(+7.65%)
Jul 12, 2019 3.660 3.710 3.520 3.530 269,000 -0.13(-3.55%)
Jul 11, 2019 3.840 3.940 3.650 3.660 477,222 -0.20(-5.18%)
Jul 10, 2019 3.850 3.930 3.820 3.860 118,286 -0.01(-0.26%)
Jul 09, 2019 3.840 3.920 3.820 3.870 161,748 +0.04(+1.04%)
Jul 08, 2019 3.930 4.030 3.810 3.830 317,073 +0.00(+0.00%)
Jul 05, 2019 3.820 3.980 3.770 3.830 176,600 +0.02(+0.52%)
Jul 03, 2019 3.950 3.950 3.800 3.810 149,300 -0.20(-4.99%)
Jul 02, 2019 4.030 4.030 3.820 4.010 249,146 -0.05(-1.23%)
Jul 01, 2019 3.950 4.070 3.760 4.060 737,814 +0.14(+3.57%)
Jun 28, 2019 4.000 4.181 3.890 3.920 661,100 -0.07(-1.75%)
Jun 27, 2019 4.020 4.130 3.720 3.990 783,058 -0.04(-0.99%)
Jun 26, 2019 3.630 4.180 3.550 4.030 2,862,096 +0.52(+14.81%)
Jun 25, 2019 3.610 3.740 3.480 3.510 431,457 -0.14(-3.84%)
Jun 24, 2019 3.490 3.880 3.430 3.650 774,353 +0.18(+5.19%)
Jun 21, 2019 3.570 3.570 3.300 3.470 392,500 -0.08(-2.25%)
Jun 20, 2019 3.680 3.700 3.400 3.550 3,298,061 -0.30(-7.79%)
Jun 19, 2019 4.750 4.750 3.760 3.850 2,086,989 -1.27(-24.80%)
Jun 18, 2019 5.320 5.470 5.120 5.120 203,083 -0.26(-4.83%)
Jun 17, 2019 5.250 5.480 5.140 5.380 151,275 +0.11(+2.09%)
Jun 14, 2019 5.220 5.400 5.050 5.270 156,100 +0.03(+0.57%)
Jun 13, 2019 5.400 5.580 5.150 5.240 177,271 -0.18(-3.32%)
Jun 12, 2019 5.300 5.820 5.150 5.420 341,122 +0.12(+2.26%)
Jun 11, 2019 5.490 5.600 5.250 5.300 240,003 -0.20(-3.64%)
Jun 10, 2019 5.000 6.190 4.870 5.500 991,634 +0.16(+3.00%)
Jun 07, 2019 5.910 5.980 5.000 5.340 653,600 -0.73(-12.03%)
Jun 06, 2019 6.640 6.730 5.950 6.070 766,211 -0.64(-9.54%)
Jun 05, 2019 5.710 7.210 5.520 6.710 2,845,193 +0.76(+12.77%)
Jun 04, 2019 6.120 6.300 5.700 5.950 1,770,103 -0.76(-11.33%)
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.