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

Orbcomm Inc (NQ: ORBC )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 11.20 11.21 11.19 11.19 615,316 -0.04(-0.36%)
May 27, 2021 11.19 11.23 11.18 11.23 1,725,045 +0.07(+0.63%)
May 26, 2021 11.20 11.22 11.15 11.16 856,355 -0.02(-0.18%)
May 25, 2021 11.21 11.24 11.18 11.18 1,496,220 -0.02(-0.18%)
May 24, 2021 11.23 11.25 11.19 11.20 1,491,044 -0.01(-0.09%)
May 21, 2021 11.21 11.22 11.19 11.21 1,647,694 +0.01(+0.09%)
May 20, 2021 11.18 11.24 11.17 11.20 1,875,593 +0.04(+0.36%)
May 19, 2021 11.19 11.19 11.15 11.16 994,872 +0.00(+0.00%)
May 18, 2021 11.20 11.20 11.15 11.16 1,513,597 -0.04(-0.36%)
May 17, 2021 11.17 11.20 11.15 11.20 1,333,481 +0.03(+0.27%)
May 14, 2021 11.18 11.21 11.17 11.17 1,409,521 +0.01(+0.09%)
May 13, 2021 11.16 11.20 11.14 11.16 2,720,068 +0.02(+0.18%)
May 12, 2021 11.20 11.21 11.14 11.14 4,093,409 -0.06(-0.54%)
May 11, 2021 11.22 11.25 11.16 11.20 4,549,526 -0.03(-0.27%)
May 10, 2021 11.21 11.24 11.11 11.23 6,104,737 -0.17(-1.49%)
May 07, 2021 11.45 11.46 11.38 11.40 4,642,924 -0.05(-0.48%)
May 06, 2021 11.44 11.46 11.33 11.46 2,762,097 +0.02(+0.13%)
May 05, 2021 11.44 11.47 11.42 11.44 4,483,715 -0.02(-0.17%)
May 04, 2021 11.43 11.47 11.43 11.46 1,375,212 +0.01(+0.09%)
May 03, 2021 11.43 11.47 11.40 11.45 1,611,596 -0.01(-0.09%)
Apr 30, 2021 11.37 11.50 11.37 11.46 1,206,900 +0.01(+0.09%)
Apr 29, 2021 11.47 11.49 11.30 11.45 1,712,959 -0.02(-0.17%)
Apr 28, 2021 11.49 11.50 11.45 11.47 1,219,409 +0.00(+0.00%)
Apr 27, 2021 11.50 11.50 11.47 11.47 2,133,850 -0.01(-0.09%)
Apr 26, 2021 11.50 11.52 11.48 11.48 1,306,080 -0.02(-0.17%)
Apr 23, 2021 11.50 11.52 11.50 11.50 1,409,800 +0.03(+0.26%)
Apr 22, 2021 11.48 11.54 11.47 11.47 3,869,414 -0.02(-0.17%)
Apr 21, 2021 11.49 11.53 11.47 11.49 1,960,566 +0.01(+0.09%)
Apr 20, 2021 11.48 11.51 11.45 11.48 1,692,273 -0.02(-0.17%)
Apr 19, 2021 11.47 11.51 11.46 11.50 2,924,624 +0.00(+0.00%)
Apr 16, 2021 11.50 11.53 11.46 11.50 1,856,000 -0.02(-0.17%)
Apr 15, 2021 11.51 11.53 11.48 11.52 2,467,805 +0.02(+0.17%)
Apr 14, 2021 11.50 11.53 11.48 11.50 3,186,618 -0.05(-0.43%)
Apr 13, 2021 11.48 11.55 11.48 11.55 5,104,665 +0.05(+0.43%)
Apr 12, 2021 11.48 11.53 11.44 11.50 6,180,715 +0.01(+0.09%)
Apr 09, 2021 11.46 11.54 11.44 11.49 16,670,100 -0.02(-0.17%)
Apr 08, 2021 11.51 11.55 11.40 11.51 41,732,212 +3.94(+52.05%)
Apr 07, 2021 7.790 7.820 7.520 7.570 709,143 -0.24(-3.07%)
Apr 06, 2021 8.000 8.000 7.790 7.810 635,606 -0.11(-1.39%)
Apr 05, 2021 7.860 8.000 7.630 7.920 821,531 +0.14(+1.86%)
Apr 01, 2021 7.710 7.860 7.670 7.775 661,200 +0.15(+1.90%)
Mar 31, 2021 7.330 7.730 7.320 7.630 1,421,561 +0.32(+4.38%)
Mar 30, 2021 7.170 7.330 7.000 7.310 850,519 +0.10(+1.39%)
Mar 29, 2021 7.710 7.710 6.940 7.210 2,152,372 -0.41(-5.38%)
Mar 26, 2021 7.350 7.680 7.135 7.620 3,632,800 +0.33(+4.53%)
Mar 25, 2021 6.820 7.330 6.800 7.290 988,801 +0.23(+3.26%)
Mar 24, 2021 7.180 7.370 7.040 7.060 893,016 +0.01(+0.14%)
Mar 23, 2021 7.340 7.400 7.020 7.050 654,891 -0.32(-4.34%)
Mar 22, 2021 7.590 7.630 7.340 7.370 640,758 -0.22(-2.90%)
Mar 19, 2021 7.510 7.680 7.270 7.590 1,548,600 +0.01(+0.13%)
Mar 18, 2021 7.890 8.010 7.540 7.580 671,794 -0.43(-5.37%)
Mar 17, 2021 7.770 8.030 7.720 8.010 732,636 +0.10(+1.33%)
Mar 16, 2021 8.170 8.230 7.780 7.905 1,549,663 -0.27(-3.36%)
Mar 15, 2021 8.110 8.230 8.000 8.180 1,006,803 +0.09(+1.11%)
Mar 12, 2021 8.000 8.120 7.870 8.090 1,016,300 +0.00(+0.00%)
Mar 11, 2021 8.030 8.170 7.930 8.090 1,130,660 +0.20(+2.53%)
Mar 10, 2021 7.540 8.250 7.440 7.890 2,042,866 +0.52(+7.06%)
Mar 09, 2021 7.190 7.445 7.085 7.370 1,004,175 +0.34(+4.84%)
Mar 08, 2021 6.920 7.160 6.720 7.030 1,434,335 +0.16(+2.33%)
Mar 05, 2021 6.970 7.059 6.320 6.870 1,708,400 -0.07(-1.01%)
Mar 04, 2021 7.240 7.370 6.710 6.940 1,661,591 -0.39(-5.32%)
Mar 03, 2021 7.710 7.860 7.300 7.330 795,913 -0.38(-4.93%)
Mar 02, 2021 7.910 8.000 7.640 7.710 780,715 -0.29(-3.63%)
Mar 01, 2021 7.750 8.050 7.710 8.000 947,341 +0.37(+4.85%)
Feb 26, 2021 7.730 7.790 7.380 7.630 1,244,900 -0.10(-1.29%)
Feb 25, 2021 7.970 8.440 7.670 7.730 2,174,700 -0.11(-1.40%)
Feb 24, 2021 7.910 8.140 7.600 7.840 1,492,645 +0.22(+2.89%)
Feb 23, 2021 7.330 7.670 7.020 7.620 1,578,738 -0.21(-2.68%)
Feb 22, 2021 8.100 8.180 7.730 7.830 973,382 -0.50(-6.00%)
Feb 19, 2021 8.210 8.570 8.210 8.330 790,700 +0.17(+2.08%)
Feb 18, 2021 8.300 8.480 8.110 8.160 727,054 -0.31(-3.66%)
Feb 17, 2021 8.480 8.550 8.140 8.470 938,565 -0.22(-2.53%)
Feb 16, 2021 8.430 8.940 8.350 8.690 1,747,901 +0.48(+5.85%)
Feb 12, 2021 8.300 8.450 8.000 8.210 1,165,500 +0.04(+0.49%)
Feb 11, 2021 8.280 8.280 7.860 8.170 1,345,014 -0.14(-1.68%)
Feb 10, 2021 8.360 8.450 8.120 8.310 964,737 -0.02(-0.24%)
Feb 09, 2021 8.557 8.600 8.180 8.330 1,194,014 -0.19(-2.23%)
Feb 08, 2021 8.550 8.660 8.430 8.520 1,028,207 +0.06(+0.71%)
Feb 05, 2021 8.480 8.530 8.235 8.460 1,044,900 +0.05(+0.59%)
Feb 04, 2021 8.330 8.430 8.110 8.410 1,310,885 +0.29(+3.57%)
Feb 03, 2021 8.100 8.250 7.870 8.120 1,450,104 +0.07(+0.87%)
Feb 02, 2021 8.050 8.420 7.930 8.050 2,166,602 +0.20(+2.55%)
Feb 01, 2021 7.550 7.920 7.410 7.850 1,553,416 +0.36(+4.81%)
Jan 29, 2021 7.740 7.870 7.450 7.490 1,322,100 -0.31(-3.97%)
Jan 28, 2021 7.750 7.980 7.630 7.800 1,348,208 +0.02(+0.26%)
Jan 27, 2021 8.030 8.290 7.710 7.780 2,007,776 -0.48(-5.81%)
Jan 26, 2021 8.630 8.680 8.230 8.260 1,569,469 -0.32(-3.73%)
Jan 25, 2021 9.070 9.090 8.420 8.580 2,539,303 -0.42(-4.67%)
Jan 22, 2021 9.000 9.030 8.670 9.000 1,678,400 -0.07(-0.77%)
Jan 21, 2021 8.850 9.250 8.540 9.070 2,812,146 +0.26(+2.95%)
Jan 20, 2021 9.030 9.150 8.640 8.810 1,948,470 -0.10(-1.12%)
Jan 19, 2021 8.950 9.210 8.720 8.910 3,759,967 +0.59(+7.09%)
Jan 15, 2021 8.810 8.880 8.180 8.320 2,540,100 +0.00(+0.00%)
Jan 14, 2021 8.110 8.600 8.050 8.320 2,794,829 +0.76(+10.05%)
Jan 13, 2021 8.000 8.080 7.460 7.560 1,290,917 -0.39(-4.91%)
Jan 12, 2021 7.690 7.980 7.630 7.950 871,138 +0.30(+3.92%)
Jan 11, 2021 7.480 7.780 7.460 7.650 640,757 +0.02(+0.26%)
Jan 08, 2021 7.700 7.795 7.420 7.630 775,000 -0.05(-0.65%)
Jan 07, 2021 7.450 7.800 7.450 7.680 1,171,432 +0.27(+3.64%)
Jan 06, 2021 7.560 7.740 7.380 7.410 1,846,150 -0.01(-0.13%)
Jan 05, 2021 7.010 7.620 7.010 7.420 2,522,125 +0.57(+8.32%)
Jan 04, 2021 7.550 7.600 6.640 6.850 2,338,608 -0.57(-7.68%)
Dec 31, 2020 7.420 7.420 7.420 837,181 +0.52(+7.54%)
Dec 30, 2020 6.800 6.960 6.670 6.900 837,181 +0.16(+2.37%)
Dec 29, 2020 7.350 7.370 6.620 6.740 1,093,048 -0.59(-8.05%)
Dec 28, 2020 7.110 7.390 7.050 7.330 1,692,073 +0.42(+6.08%)
Dec 24, 2020 6.850 6.940 6.750 6.910 397,400 +0.06(+0.88%)
Dec 23, 2020 6.820 6.960 6.720 6.850 535,836 +0.04(+0.59%)
Dec 22, 2020 6.860 6.860 6.620 6.810 674,521 -0.02(-0.29%)
Dec 21, 2020 6.890 7.060 6.770 6.830 749,029 -0.04(-0.58%)
Dec 18, 2020 7.080 7.140 6.810 6.870 1,587,800 -0.02(-0.29%)
Dec 17, 2020 7.180 7.180 6.670 6.890 1,024,374 +0.19(+2.84%)
Dec 16, 2020 6.900 6.940 6.630 6.700 691,116 -0.23(-3.32%)
Dec 15, 2020 6.750 6.950 6.500 6.930 743,285 +0.16(+2.36%)
Dec 14, 2020 6.860 7.180 6.735 6.770 1,413,435 +0.01(+0.15%)
Dec 11, 2020 6.380 6.880 6.350 6.760 2,095,900 +0.46(+7.30%)
Dec 10, 2020 6.150 6.320 6.030 6.300 390,198 +0.05(+0.80%)
Dec 09, 2020 6.270 6.590 6.180 6.250 886,338 +0.07(+1.13%)
Dec 08, 2020 6.150 6.200 6.030 6.180 611,788 +0.01(+0.16%)
Dec 07, 2020 6.320 6.390 6.020 6.170 516,510 -0.19(-2.99%)
Dec 04, 2020 6.270 6.365 6.110 6.360 564,100 +0.14(+2.25%)
Dec 03, 2020 6.090 6.360 6.040 6.220 645,422 +0.17(+2.81%)
Dec 02, 2020 6.090 6.120 5.980 6.050 720,852 -0.11(-1.79%)
Dec 01, 2020 5.850 6.230 5.800 6.160 874,549 +0.44(+7.69%)
Nov 30, 2020 5.990 6.020 5.480 5.720 1,245,577 -0.38(-6.23%)
Nov 27, 2020 6.150 6.150 5.940 6.100 400,000 +0.00(+0.00%)
Nov 25, 2020 6.100 6.215 6.050 6.100 675,900 -0.07(-1.13%)
Nov 24, 2020 6.520 6.590 5.930 6.170 1,901,760 -0.28(-4.34%)
Nov 23, 2020 6.390 6.490 6.260 6.450 806,589 +0.22(+3.53%)
Nov 20, 2020 6.200 6.230 6.010 6.230 732,500 +0.03(+0.48%)
Nov 19, 2020 6.100 6.220 6.030 6.200 672,031 +0.10(+1.64%)
Nov 18, 2020 6.120 6.220 6.030 6.100 747,340 +0.02(+0.33%)
Nov 17, 2020 5.950 6.100 5.740 6.080 1,113,652 +0.13(+2.18%)
Nov 16, 2020 5.850 6.090 5.800 5.950 1,030,401 +0.29(+5.12%)
Nov 13, 2020 5.520 5.660 5.520 5.660 520,700 +0.12(+2.17%)
Nov 12, 2020 5.510 5.620 5.400 5.540 750,309 -0.06(-1.07%)
Nov 11, 2020 5.560 5.630 5.280 5.600 473,518 +0.13(+2.38%)
Nov 10, 2020 5.670 5.740 5.350 5.470 875,154 -0.06(-1.08%)
Nov 09, 2020 5.950 6.100 5.460 5.530 813,011 +0.27(+5.13%)
Nov 06, 2020 5.480 5.570 5.200 5.260 906,500 -0.15(-2.77%)
Nov 05, 2020 5.270 5.450 5.110 5.410 1,279,095 +0.36(+7.13%)
Nov 04, 2020 5.180 5.220 4.800 5.050 1,453,565 -0.03(-0.59%)
Nov 03, 2020 4.530 5.240 4.530 5.080 2,125,030 +0.58(+12.89%)
Nov 02, 2020 4.500 4.640 4.370 4.500 1,080,009 +0.20(+4.65%)
Oct 30, 2020 4.610 4.670 4.270 4.300 946,900 -0.34(-7.33%)
Oct 29, 2020 4.070 4.700 4.010 4.640 1,866,445 +0.65(+16.29%)
Oct 28, 2020 3.850 4.140 3.810 3.990 863,759 +0.13(+3.37%)
Oct 27, 2020 3.970 3.970 3.830 3.860 686,415 -0.11(-2.77%)
Oct 26, 2020 4.030 4.130 3.930 3.970 442,942 -0.09(-2.22%)
Oct 23, 2020 4.000 4.130 3.910 4.060 466,600 +0.08(+2.01%)
Oct 22, 2020 3.940 3.990 3.880 3.980 652,201 +0.05(+1.27%)
Oct 21, 2020 3.760 4.030 3.720 3.930 433,965 +0.18(+4.80%)
Oct 20, 2020 3.700 3.785 3.650 3.750 484,619 +0.10(+2.60%)
Oct 19, 2020 3.690 3.870 3.620 3.655 475,648 +0.06(+1.81%)
Oct 16, 2020 3.690 3.710 3.590 3.590 209,300 -0.10(-2.71%)
Oct 15, 2020 3.680 3.700 3.583 3.690 172,141 -0.03(-0.81%)
Oct 14, 2020 3.790 3.810 3.650 3.720 218,958 -0.09(-2.36%)
Oct 13, 2020 3.800 3.820 3.640 3.810 246,840 -0.04(-1.04%)
Oct 12, 2020 3.850 3.880 3.770 3.850 273,254 +0.00(+0.00%)
Oct 09, 2020 3.860 3.900 3.830 3.850 179,800 +0.02(+0.52%)
Oct 08, 2020 3.820 3.890 3.760 3.830 214,365 +0.08(+2.13%)
Oct 07, 2020 3.730 3.795 3.710 3.750 341,840 +0.07(+1.90%)
Oct 06, 2020 3.750 3.860 3.680 3.680 287,782 -0.03(-0.81%)
Oct 05, 2020 3.600 3.730 3.560 3.710 329,398 +0.12(+3.34%)
Oct 02, 2020 3.510 3.650 3.480 3.590 414,800 +0.00(+0.00%)
Oct 01, 2020 3.400 3.600 3.380 3.590 338,371 +0.19(+5.59%)
Sep 30, 2020 3.540 3.630 3.390 3.400 502,856 -0.14(-3.95%)
Sep 29, 2020 3.550 3.560 3.405 3.540 348,547 -0.01(-0.28%)
Sep 28, 2020 3.460 3.600 3.460 3.550 204,957 +0.13(+3.80%)
Sep 25, 2020 3.440 3.540 3.345 3.420 234,200 -0.06(-1.72%)
Sep 24, 2020 3.440 3.560 3.320 3.480 397,084 +0.04(+1.16%)
Sep 23, 2020 3.590 3.590 3.430 3.440 416,646 -0.13(-3.64%)
Sep 22, 2020 3.630 3.660 3.540 3.570 268,119 -0.04(-1.11%)
Sep 21, 2020 3.700 3.770 3.550 3.610 522,032 -0.20(-5.25%)
Sep 18, 2020 3.800 3.930 3.680 3.810 818,000 +0.05(+1.33%)
Sep 17, 2020 3.650 3.770 3.640 3.760 365,264 +0.10(+2.73%)
Sep 16, 2020 3.680 3.730 3.650 3.660 230,116 -0.02(-0.54%)
Sep 15, 2020 3.670 3.730 3.640 3.680 339,687 +0.02(+0.55%)
Sep 14, 2020 3.700 3.740 3.650 3.660 400,265 -0.02(-0.54%)
Sep 11, 2020 3.850 3.870 3.680 3.680 514,200 -0.17(-4.42%)
Sep 10, 2020 3.900 3.970 3.840 3.850 335,199 -0.02(-0.52%)
Sep 09, 2020 3.950 3.950 3.795 3.870 365,074 +0.02(+0.52%)
Sep 08, 2020 3.750 3.950 3.670 3.850 362,286 -0.01(-0.26%)
Sep 04, 2020 3.900 3.950 3.705 3.860 374,100 -0.06(-1.53%)
Sep 03, 2020 4.080 4.140 3.900 3.920 299,074 -0.21(-5.08%)
Sep 02, 2020 4.100 4.150 3.990 4.130 350,437 +0.03(+0.73%)
Sep 01, 2020 3.990 4.110 3.960 4.100 320,273 +0.09(+2.24%)
Aug 31, 2020 4.120 4.150 4.010 4.010 265,455 -0.14(-3.37%)
Aug 28, 2020 4.010 4.160 3.980 4.150 326,900 +0.27(+6.96%)
Aug 27, 2020 4.030 4.070 3.930 3.880 666,832 -0.15(-3.72%)
Aug 26, 2020 4.020 4.040 3.960 4.030 418,817 +0.00(+0.00%)
Aug 25, 2020 4.100 4.110 3.880 4.030 546,253 -0.04(-0.98%)
Aug 24, 2020 4.120 4.137 3.990 4.070 393,466 +0.00(+0.00%)
Aug 21, 2020 4.090 4.100 3.970 4.070 442,200 -0.04(-0.97%)
Aug 20, 2020 4.060 4.170 4.000 4.110 295,214 -0.01(-0.24%)
Aug 19, 2020 4.070 4.230 4.045 4.120 321,568 +0.06(+1.48%)
Aug 18, 2020 4.160 4.160 4.050 4.060 443,969 -0.11(-2.64%)
Aug 17, 2020 4.360 4.380 4.150 4.170 350,453 -0.19(-4.36%)
Aug 14, 2020 4.280 4.360 4.250 4.360 234,900 +0.03(+0.69%)
Aug 13, 2020 4.170 4.360 4.130 4.330 345,789 +0.15(+3.59%)
Aug 12, 2020 4.370 4.454 4.150 4.180 794,935 -0.15(-3.46%)
Aug 11, 2020 4.470 4.660 4.290 4.330 734,368 -0.06(-1.37%)
Aug 10, 2020 4.180 4.460 4.180 4.390 614,907 +0.24(+5.78%)
Aug 07, 2020 4.000 4.195 4.000 4.150 434,900 +0.14(+3.49%)
Aug 06, 2020 4.160 4.170 3.910 4.010 548,930 -0.17(-4.07%)
Aug 05, 2020 4.170 4.270 4.050 4.180 499,220 +0.03(+0.72%)
Aug 04, 2020 4.090 4.220 4.080 4.150 547,682 +0.05(+1.22%)
Aug 03, 2020 4.150 4.220 4.090 4.100 563,820 -0.11(-2.61%)
Jul 31, 2020 4.490 4.575 4.030 4.210 864,100 -0.33(-7.27%)
Jul 30, 2020 4.090 4.590 3.870 4.540 1,597,750 +0.58(+14.65%)
Jul 29, 2020 4.050 4.110 3.950 3.960 622,786 +0.04(+1.02%)
Jul 28, 2020 3.840 4.100 3.820 3.920 607,824 +0.08(+2.08%)
Jul 27, 2020 3.770 3.870 3.680 3.840 549,369 +0.03(+0.79%)
Jul 24, 2020 3.610 3.930 3.610 3.810 740,500 +0.11(+2.97%)
Jul 23, 2020 3.750 3.770 3.660 3.700 239,213 -0.09(-2.37%)
Jul 22, 2020 3.820 3.860 3.705 3.790 304,541 -0.05(-1.30%)
Jul 21, 2020 3.830 3.930 3.760 3.840 572,658 +0.09(+2.40%)
Jul 20, 2020 3.770 3.850 3.700 3.750 404,458 -0.07(-1.83%)
Jul 17, 2020 3.670 3.900 3.650 3.820 509,300 +0.13(+3.52%)
Jul 16, 2020 3.710 3.800 3.650 3.690 311,659 -0.13(-3.40%)
Jul 15, 2020 3.700 3.850 3.700 3.820 640,229 +0.16(+4.37%)
Jul 14, 2020 3.570 3.710 3.560 3.660 890,201 +0.07(+1.95%)
Jul 13, 2020 3.720 3.730 3.570 3.590 506,030 -0.09(-2.45%)
Jul 10, 2020 3.560 3.690 3.510 3.680 385,800 +0.11(+3.08%)
Jul 09, 2020 3.740 3.740 3.530 3.570 536,592 -0.14(-3.77%)
Jul 08, 2020 3.570 3.730 3.520 3.710 703,505 +0.13(+3.63%)
Jul 07, 2020 3.740 3.770 3.580 3.580 484,174 -0.22(-5.79%)
Jul 06, 2020 3.880 3.960 3.720 3.800 523,784 -0.01(-0.26%)
Jul 02, 2020 3.910 3.932 3.670 3.810 576,100 +0.00(+0.00%)
Jul 01, 2020 3.850 4.000 3.730 3.810 450,095 -0.04(-1.04%)
Jun 30, 2020 3.730 3.870 3.640 3.850 488,021 +0.09(+2.39%)
Jun 29, 2020 3.690 3.890 3.650 3.760 505,647 +0.11(+3.01%)
Jun 26, 2020 3.710 3.780 3.535 3.650 2,077,500 -0.11(-2.93%)
Jun 25, 2020 3.650 3.780 3.610 3.760 610,862 +0.06(+1.62%)
Jun 24, 2020 3.800 3.870 3.570 3.700 949,330 -0.15(-3.90%)
Jun 23, 2020 3.940 3.940 3.850 3.850 436,334 -0.02(-0.52%)
Jun 22, 2020 3.800 3.890 3.620 3.870 537,660 +0.02(+0.52%)
Jun 19, 2020 4.050 4.080 3.830 3.850 2,041,000 -0.15(-3.75%)
Jun 18, 2020 3.750 4.010 3.670 4.000 668,532 +0.19(+4.99%)
Jun 17, 2020 4.000 4.040 3.800 3.810 832,850 -0.20(-4.99%)
Jun 16, 2020 4.000 4.070 3.850 4.010 655,227 +0.20(+5.25%)
Jun 15, 2020 3.730 3.830 3.480 3.810 884,622 +0.07(+1.87%)
Jun 12, 2020 3.900 3.930 3.645 3.740 800,500 +0.17(+4.76%)
Jun 11, 2020 3.780 3.880 3.500 3.570 1,301,490 -0.54(-13.14%)
Jun 10, 2020 4.350 4.390 4.040 4.110 1,153,133 -0.24(-5.52%)
Jun 09, 2020 4.370 4.430 4.090 4.350 1,387,010 +0.01(+0.23%)
Jun 08, 2020 4.470 4.620 4.200 4.340 4,000,179 +0.46(+11.86%)
Jun 05, 2020 3.490 4.140 3.450 3.880 2,037,500 +0.45(+13.12%)
Jun 04, 2020 3.290 3.600 3.240 3.430 584,548 +0.13(+3.94%)
Jun 03, 2020 3.100 3.320 3.050 3.300 636,667 +0.26(+8.55%)
Jun 02, 2020 3.060 3.180 3.000 3.040 842,366 +0.00(+0.00%)
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.