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

Chiasma Inc (NQ: CHMA )

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 29, 2020 6.370 6.460 6.060 6.250 566,700 -0.15(-2.34%)
May 28, 2020 6.460 6.770 6.360 6.400 500,943 -0.03(-0.47%)
May 27, 2020 6.720 6.740 6.310 6.430 561,992 -0.22(-3.31%)
May 26, 2020 6.970 6.970 6.530 6.650 415,647 -0.16(-2.35%)
May 22, 2020 6.490 6.840 6.300 6.810 471,900 +0.32(+4.93%)
May 21, 2020 6.300 6.600 6.180 6.490 344,860 +0.19(+3.02%)
May 20, 2020 6.240 6.450 6.200 6.300 515,398 +0.17(+2.77%)
May 19, 2020 5.820 6.290 5.730 6.130 312,156 +0.29(+4.97%)
May 18, 2020 5.490 5.990 5.450 5.840 504,332 +0.55(+10.40%)
May 15, 2020 5.230 5.540 5.230 5.290 266,100 +0.06(+1.15%)
May 14, 2020 5.250 5.320 5.090 5.230 362,672 -0.13(-2.43%)
May 13, 2020 5.530 5.615 5.200 5.360 291,960 -0.19(-3.42%)
May 12, 2020 5.930 5.930 5.530 5.550 415,344 -0.38(-6.41%)
May 11, 2020 5.460 6.000 5.450 5.930 542,544 +0.47(+8.61%)
May 08, 2020 5.550 5.790 5.410 5.460 325,400 +0.07(+1.30%)
May 07, 2020 5.530 5.580 5.370 5.390 186,115 -0.11(-2.00%)
May 06, 2020 5.620 5.930 5.460 5.500 309,878 -0.16(-2.83%)
May 05, 2020 5.310 5.740 5.180 5.660 496,579 +0.43(+8.22%)
May 04, 2020 4.970 5.240 4.900 5.230 221,923 +0.26(+5.23%)
May 01, 2020 5.180 5.215 4.885 4.970 290,800 -0.20(-3.87%)
Apr 30, 2020 5.330 5.480 5.160 5.170 264,411 -0.28(-5.14%)
Apr 29, 2020 5.400 5.680 5.250 5.450 400,358 +0.20(+3.81%)
Apr 28, 2020 4.990 5.416 4.840 5.250 485,230 +0.39(+8.02%)
Apr 27, 2020 4.680 4.960 4.670 4.860 400,484 +0.27(+5.88%)
Apr 24, 2020 4.420 4.653 4.360 4.590 141,400 +0.14(+3.15%)
Apr 23, 2020 4.500 4.600 4.370 4.450 218,562 +0.02(+0.45%)
Apr 22, 2020 4.440 4.480 4.310 4.430 124,734 +0.05(+1.14%)
Apr 21, 2020 4.480 4.510 4.193 4.380 215,202 -0.14(-3.10%)
Apr 20, 2020 4.550 4.620 4.400 4.520 207,930 -0.01(-0.22%)
Apr 17, 2020 4.500 4.570 4.300 4.530 207,800 +0.11(+2.49%)
Apr 16, 2020 4.250 4.450 4.170 4.420 204,149 +0.18(+4.25%)
Apr 15, 2020 4.010 4.340 3.900 4.240 239,509 +0.07(+1.68%)
Apr 14, 2020 4.120 4.270 4.050 4.170 243,667 +0.12(+3.09%)
Apr 13, 2020 3.970 4.080 3.960 4.045 575,122 +0.05(+1.38%)
Apr 09, 2020 4.000 4.190 3.900 3.990 424,600 +0.00(+0.00%)
Apr 08, 2020 3.950 4.380 3.650 3.990 2,197,227 +0.46(+13.03%)
Apr 07, 2020 3.850 3.950 3.530 3.530 179,358 -0.26(-6.86%)
Apr 06, 2020 3.520 3.850 3.520 3.790 349,871 +0.40(+11.80%)
Apr 03, 2020 3.350 3.470 3.320 3.390 161,100 -0.01(-0.29%)
Apr 02, 2020 3.400 3.450 3.360 3.400 210,936 -0.03(-0.87%)
Apr 01, 2020 3.490 3.555 3.350 3.430 163,210 -0.22(-6.03%)
Mar 31, 2020 3.570 3.680 3.510 3.650 271,441 +0.06(+1.67%)
Mar 30, 2020 3.550 3.630 3.450 3.590 145,453 +0.07(+1.99%)
Mar 27, 2020 3.700 3.890 3.490 3.520 214,400 -0.36(-9.28%)
Mar 26, 2020 3.630 3.990 3.554 3.880 346,949 +0.30(+8.38%)
Mar 25, 2020 3.740 3.790 3.360 3.580 230,315 -0.15(-4.02%)
Mar 24, 2020 3.790 3.920 3.570 3.730 230,427 +0.19(+5.37%)
Mar 23, 2020 3.440 3.580 3.220 3.540 220,261 +0.20(+5.99%)
Mar 20, 2020 3.430 3.570 3.110 3.340 391,400 -0.01(-0.30%)
Mar 19, 2020 2.980 3.370 2.880 3.350 357,357 +0.37(+12.42%)
Mar 18, 2020 3.340 3.500 2.940 2.980 361,015 -0.59(-16.53%)
Mar 17, 2020 3.010 3.590 3.000 3.570 960,293 +0.36(+11.21%)
Mar 16, 2020 3.430 3.430 3.090 3.210 366,116 -0.38(-10.58%)
Mar 13, 2020 3.620 3.690 3.060 3.590 367,500 +0.13(+3.76%)
Mar 12, 2020 3.620 3.770 3.450 3.460 358,268 -0.46(-11.73%)
Mar 11, 2020 4.440 4.489 3.815 3.920 407,448 -0.60(-13.27%)
Mar 10, 2020 4.640 4.640 4.297 4.520 322,073 +0.02(+0.44%)
Mar 09, 2020 4.320 4.580 4.210 4.500 365,235 -0.07(-1.53%)
Mar 06, 2020 4.810 4.840 4.490 4.570 212,600 -0.33(-6.73%)
Mar 05, 2020 4.860 5.030 4.825 4.900 327,560 -0.06(-1.21%)
Mar 04, 2020 4.850 5.050 4.830 4.960 426,394 +0.17(+3.55%)
Mar 03, 2020 4.680 4.850 4.675 4.790 637,346 +0.11(+2.35%)
Mar 02, 2020 4.450 4.720 4.390 4.680 501,462 +0.23(+5.17%)
Feb 28, 2020 4.350 4.460 4.250 4.450 367,900 -0.05(-1.11%)
Feb 27, 2020 4.330 4.520 4.120 4.500 503,134 +0.08(+1.81%)
Feb 26, 2020 4.490 4.540 4.390 4.420 276,722 -0.06(-1.34%)
Feb 25, 2020 4.440 4.560 4.340 4.480 489,237 +0.07(+1.59%)
Feb 24, 2020 4.440 4.520 4.390 4.410 248,522 -0.19(-4.13%)
Feb 21, 2020 4.550 4.620 4.460 4.600 230,300 +0.06(+1.32%)
Feb 20, 2020 4.540 4.620 4.430 4.540 451,894 -0.02(-0.44%)
Feb 19, 2020 4.640 4.700 4.540 4.560 204,600 -0.05(-1.08%)
Feb 18, 2020 4.550 4.679 4.550 4.610 165,766 +0.04(+0.88%)
Feb 14, 2020 4.570 4.700 4.525 4.570 159,200 +0.02(+0.44%)
Feb 13, 2020 4.590 4.700 4.520 4.550 224,269 -0.07(-1.52%)
Feb 12, 2020 4.810 4.831 4.620 4.620 175,479 -0.15(-3.14%)
Feb 11, 2020 4.920 4.920 4.750 4.770 113,786 -0.14(-2.85%)
Feb 10, 2020 4.840 4.950 4.760 4.910 292,922 +0.07(+1.45%)
Feb 07, 2020 4.870 4.950 4.810 4.840 127,800 -0.02(-0.41%)
Feb 06, 2020 4.940 4.990 4.770 4.860 654,264 -0.06(-1.22%)
Feb 05, 2020 4.880 5.000 4.820 4.920 267,285 +0.07(+1.44%)
Feb 04, 2020 4.900 5.070 4.800 4.850 619,904 -0.04(-0.82%)
Feb 03, 2020 4.750 4.890 4.710 4.890 168,496 +0.17(+3.60%)
Jan 31, 2020 4.770 4.790 4.650 4.720 172,700 -0.07(-1.46%)
Jan 30, 2020 4.750 4.800 4.607 4.790 224,611 +0.04(+0.84%)
Jan 29, 2020 4.740 4.840 4.720 4.750 119,138 -0.01(-0.21%)
Jan 28, 2020 4.600 4.780 4.600 4.760 135,060 +0.18(+3.93%)
Jan 27, 2020 4.550 4.640 4.490 4.580 251,448 -0.05(-1.08%)
Jan 24, 2020 4.760 4.800 4.560 4.630 204,700 -0.12(-2.53%)
Jan 23, 2020 4.800 4.800 4.690 4.750 193,049 -0.02(-0.42%)
Jan 22, 2020 4.830 4.900 4.750 4.770 177,652 +0.00(+0.00%)
Jan 21, 2020 4.900 4.960 4.700 4.770 364,702 -0.12(-2.45%)
Jan 17, 2020 5.090 5.100 4.880 4.890 191,700 -0.13(-2.59%)
Jan 16, 2020 5.200 5.270 4.980 5.020 189,625 -0.14(-2.71%)
Jan 15, 2020 5.230 5.310 5.130 5.160 376,184 -0.01(-0.29%)
Jan 14, 2020 4.810 5.270 4.680 5.175 659,762 +0.43(+9.18%)
Jan 13, 2020 4.860 4.890 4.700 4.740 372,926 +0.07(+1.50%)
Jan 10, 2020 5.140 5.210 4.620 4.670 547,200 -0.23(-4.69%)
Jan 09, 2020 4.890 5.130 4.850 4.900 406,594 +0.04(+0.82%)
Jan 08, 2020 4.690 4.870 4.610 4.860 211,846 +0.18(+3.85%)
Jan 07, 2020 4.610 4.820 4.580 4.680 279,790 +0.04(+0.86%)
Jan 06, 2020 4.700 4.750 4.610 4.640 728,914 -0.10(-2.11%)
Jan 03, 2020 4.900 4.900 4.700 4.740 291,900 -0.08(-1.66%)
Jan 02, 2020 5.060 5.060 4.740 4.820 1,108,913 -0.14(-2.82%)
Dec 31, 2019 5.000 5.070 4.791 4.960 385,900 -0.09(-1.78%)
Dec 30, 2019 5.180 5.260 4.990 5.050 283,184 -0.12(-2.32%)
Dec 27, 2019 5.500 5.500 5.110 5.170 211,300 -0.33(-6.00%)
Dec 26, 2019 5.560 5.560 5.410 5.500 206,435 -0.04(-0.72%)
Dec 24, 2019 5.580 5.650 5.410 5.540 138,800 +0.02(+0.36%)
Dec 23, 2019 5.540 5.650 5.460 5.520 349,048 +0.02(+0.36%)
Dec 20, 2019 5.560 5.560 5.460 5.500 992,000 -0.05(-0.90%)
Dec 19, 2019 5.450 5.600 5.385 5.550 278,007 +0.09(+1.65%)
Dec 18, 2019 5.370 5.510 5.320 5.460 217,653 +0.14(+2.63%)
Dec 17, 2019 5.300 5.340 5.250 5.320 317,359 +0.02(+0.38%)
Dec 16, 2019 5.300 5.330 5.250 5.300 523,777 +0.00(+0.00%)
Dec 13, 2019 5.320 5.370 5.190 5.300 457,300 -0.03(-0.56%)
Dec 12, 2019 5.300 5.350 5.230 5.330 286,040 +0.01(+0.19%)
Dec 11, 2019 5.390 5.420 5.250 5.320 229,171 -0.05(-0.93%)
Dec 10, 2019 5.300 5.380 5.180 5.370 545,764 +0.08(+1.51%)
Dec 09, 2019 5.260 5.340 5.193 5.290 340,571 +0.02(+0.38%)
Dec 06, 2019 5.070 5.330 5.070 5.270 285,300 -0.03(-0.57%)
Dec 05, 2019 5.310 5.360 5.180 5.300 446,346 -0.02(-0.38%)
Dec 04, 2019 5.300 5.340 5.240 5.320 91,783 +0.02(+0.38%)
Dec 03, 2019 5.160 5.330 5.160 5.300 197,866 +0.08(+1.53%)
Dec 02, 2019 5.370 5.375 5.160 5.220 259,090 -0.13(-2.43%)
Nov 29, 2019 5.480 5.550 5.260 5.350 160,600 -0.10(-1.83%)
Nov 27, 2019 5.350 5.470 5.340 5.450 161,500 +0.13(+2.44%)
Nov 26, 2019 5.430 5.510 5.300 5.320 172,817 -0.08(-1.48%)
Nov 25, 2019 5.400 5.500 5.280 5.400 140,569 +0.03(+0.56%)
Nov 22, 2019 5.420 5.510 5.280 5.370 142,300 -0.11(-2.01%)
Nov 21, 2019 5.500 5.510 5.200 5.480 284,420 -0.01(-0.18%)
Nov 20, 2019 5.450 5.550 5.400 5.490 209,895 +0.00(+0.00%)
Nov 19, 2019 5.090 5.560 5.050 5.490 262,866 +0.39(+7.65%)
Nov 18, 2019 5.010 5.100 4.910 5.100 118,405 +0.08(+1.59%)
Nov 15, 2019 5.040 5.130 4.960 5.020 140,200 -0.01(-0.20%)
Nov 14, 2019 5.250 5.270 4.900 5.030 328,039 -0.22(-4.19%)
Nov 13, 2019 5.260 5.400 5.200 5.250 123,914 -0.04(-0.76%)
Nov 12, 2019 5.280 5.440 5.150 5.290 79,887 +0.02(+0.38%)
Nov 11, 2019 5.230 5.390 5.150 5.270 136,875 +0.02(+0.38%)
Nov 08, 2019 5.350 5.350 5.180 5.250 124,000 -0.10(-1.87%)
Nov 07, 2019 5.460 5.540 5.320 5.350 115,053 -0.07(-1.29%)
Nov 06, 2019 5.360 5.700 5.360 5.420 200,897 +0.04(+0.74%)
Nov 05, 2019 5.390 5.540 5.320 5.380 95,969 +0.00(+0.00%)
Nov 04, 2019 5.530 5.560 5.380 5.380 138,404 -0.08(-1.47%)
Nov 01, 2019 5.280 5.470 5.260 5.460 132,600 +0.22(+4.20%)
Oct 31, 2019 5.220 5.310 5.170 5.240 129,283 -0.03(-0.57%)
Oct 30, 2019 5.200 5.340 5.150 5.270 122,468 +0.07(+1.35%)
Oct 29, 2019 5.300 5.300 5.080 5.200 129,461 -0.11(-2.07%)
Oct 28, 2019 5.360 5.510 5.280 5.310 206,441 -0.04(-0.75%)
Oct 25, 2019 5.060 5.410 5.050 5.350 173,700 +0.22(+4.29%)
Oct 24, 2019 5.210 5.210 5.040 5.130 159,845 -0.07(-1.35%)
Oct 23, 2019 5.150 5.280 5.120 5.200 74,732 +0.08(+1.56%)
Oct 22, 2019 5.190 5.310 5.100 5.120 91,025 -0.04(-0.78%)
Oct 21, 2019 5.150 5.200 5.080 5.160 118,533 +0.07(+1.38%)
Oct 18, 2019 5.020 5.150 4.960 5.090 197,100 +0.04(+0.79%)
Oct 17, 2019 5.120 5.242 4.950 5.050 308,689 -0.04(-0.79%)
Oct 16, 2019 4.840 5.160 4.810 5.090 252,833 +0.25(+5.17%)
Oct 15, 2019 4.730 4.900 4.640 4.840 248,565 +0.12(+2.54%)
Oct 14, 2019 4.780 4.845 4.690 4.720 162,300 -0.07(-1.46%)
Oct 11, 2019 4.650 4.900 4.600 4.790 153,700 +0.18(+3.90%)
Oct 10, 2019 4.580 4.660 4.500 4.610 155,993 +0.04(+0.88%)
Oct 09, 2019 4.720 4.720 4.550 4.570 130,387 -0.11(-2.35%)
Oct 08, 2019 4.820 4.830 4.620 4.680 143,451 -0.17(-3.51%)
Oct 07, 2019 4.940 5.010 4.820 4.850 131,327 -0.12(-2.41%)
Oct 04, 2019 4.960 5.120 4.860 4.970 145,100 -0.02(-0.40%)
Oct 03, 2019 4.830 5.080 4.830 4.990 494,893 +0.13(+2.67%)
Oct 02, 2019 4.680 4.950 4.510 4.860 452,870 +0.14(+2.97%)
Oct 01, 2019 5.010 5.020 4.640 4.720 273,012 -0.23(-4.65%)
Sep 30, 2019 5.000 5.060 4.870 4.950 341,126 +0.08(+1.64%)
Sep 27, 2019 4.970 5.020 4.800 4.870 341,300 -0.10(-2.01%)
Sep 26, 2019 5.350 5.360 4.960 4.970 310,542 -0.38(-7.10%)
Sep 25, 2019 5.240 5.440 5.120 5.350 467,296 +0.09(+1.71%)
Sep 24, 2019 5.590 5.695 5.120 5.260 436,487 -0.31(-5.57%)
Sep 23, 2019 5.680 5.750 5.530 5.570 265,263 -0.11(-1.94%)
Sep 20, 2019 5.590 5.780 5.570 5.680 1,139,400 +0.03(+0.53%)
Sep 19, 2019 5.760 5.870 5.560 5.650 255,052 -0.06(-1.05%)
Sep 18, 2019 5.470 5.930 5.400 5.710 565,525 +0.22(+4.01%)
Sep 17, 2019 5.250 5.510 5.210 5.490 530,935 +0.24(+4.57%)
Sep 16, 2019 5.170 5.470 5.170 5.250 344,617 +0.03(+0.57%)
Sep 13, 2019 5.280 5.360 5.020 5.220 369,900 -0.02(-0.38%)
Sep 12, 2019 5.250 5.420 5.210 5.240 255,986 -0.01(-0.19%)
Sep 11, 2019 5.100 5.320 5.090 5.250 213,898 +0.20(+3.96%)
Sep 10, 2019 4.800 5.090 4.660 5.050 307,459 +0.22(+4.55%)
Sep 09, 2019 5.240 5.240 4.790 4.830 446,324 -0.36(-6.94%)
Sep 06, 2019 5.140 5.310 5.080 5.190 214,500 +0.06(+1.17%)
Sep 05, 2019 5.060 5.190 4.870 5.130 301,477 +0.12(+2.40%)
Sep 04, 2019 5.090 5.150 4.970 5.010 332,386 -0.04(-0.79%)
Sep 03, 2019 5.150 5.259 4.980 5.050 414,903 -0.13(-2.51%)
Aug 30, 2019 5.170 5.400 5.140 5.180 337,200 +0.02(+0.39%)
Aug 29, 2019 5.070 5.170 4.950 5.160 284,422 +0.13(+2.58%)
Aug 28, 2019 5.060 5.180 5.010 5.030 304,127 -0.06(-1.18%)
Aug 27, 2019 5.370 5.460 5.030 5.090 369,106 -0.27(-5.04%)
Aug 26, 2019 5.240 5.400 5.110 5.360 322,872 +0.18(+3.47%)
Aug 23, 2019 5.450 5.510 5.080 5.180 300,600 -0.31(-5.65%)
Aug 22, 2019 5.640 5.660 5.400 5.490 332,430 -0.01(-0.18%)
Aug 21, 2019 5.500 5.700 5.370 5.500 591,777 +0.03(+0.55%)
Aug 20, 2019 5.100 5.500 5.100 5.470 408,500 +0.39(+7.68%)
Aug 19, 2019 4.950 5.190 4.949 5.080 871,603 +0.20(+4.10%)
Aug 16, 2019 5.000 5.090 4.880 4.880 934,600 -0.11(-2.20%)
Aug 15, 2019 4.960 5.090 4.880 4.990 408,287 +0.02(+0.40%)
Aug 14, 2019 5.070 5.120 4.930 4.970 430,383 -0.18(-3.50%)
Aug 13, 2019 5.160 5.250 5.030 5.150 614,338 -0.06(-1.15%)
Aug 12, 2019 5.070 5.280 5.020 5.210 667,963 +0.14(+2.76%)
Aug 09, 2019 5.150 5.350 4.980 5.070 368,600 +0.04(+0.80%)
Aug 08, 2019 5.000 5.110 4.890 5.030 304,006 +0.06(+1.21%)
Aug 07, 2019 4.990 5.070 4.800 4.970 326,001 -0.02(-0.40%)
Aug 06, 2019 4.920 5.250 4.890 4.990 605,448 +0.14(+2.89%)
Aug 05, 2019 5.010 5.170 4.850 4.850 508,415 -0.22(-4.34%)
Aug 02, 2019 5.120 5.160 4.810 5.070 753,500 -0.07(-1.36%)
Aug 01, 2019 5.500 5.580 5.120 5.140 583,314 -0.35(-6.38%)
Jul 31, 2019 5.690 5.740 5.450 5.490 835,285 -0.16(-2.83%)
Jul 30, 2019 5.550 5.650 5.400 5.650 611,256 +0.09(+1.62%)
Jul 29, 2019 5.520 5.770 5.350 5.560 988,556 +0.10(+1.83%)
Jul 26, 2019 5.640 5.900 5.450 5.460 4,219,200 -0.20(-3.53%)
Jul 25, 2019 6.610 6.960 5.660 5.660 1,215,480 -0.84(-12.92%)
Jul 24, 2019 7.900 7.920 6.430 6.500 1,825,884 -1.36(-17.30%)
Jul 23, 2019 7.350 9.250 7.200 7.860 19,147,208 +1.66(+26.77%)
Jul 22, 2019 6.310 6.410 6.080 6.200 324,001 -0.10(-1.59%)
Jul 19, 2019 6.260 6.350 6.200 6.300 304,300 +0.04(+0.64%)
Jul 18, 2019 5.870 6.280 5.674 6.260 402,419 +0.39(+6.64%)
Jul 17, 2019 6.310 6.470 5.780 5.870 410,470 -0.46(-7.27%)
Jul 16, 2019 6.540 6.550 6.200 6.330 255,944 -0.18(-2.76%)
Jul 15, 2019 6.430 6.790 6.320 6.510 373,972 +0.07(+1.09%)
Jul 12, 2019 6.540 6.637 6.215 6.440 329,600 -0.16(-2.42%)
Jul 11, 2019 7.210 7.230 6.510 6.600 304,117 -0.63(-8.71%)
Jul 10, 2019 7.100 7.270 6.890 7.230 182,119 +0.28(+4.03%)
Jul 09, 2019 7.150 7.225 6.818 6.950 229,440 -0.30(-4.14%)
Jul 08, 2019 7.710 7.720 7.120 7.250 249,976 -0.44(-5.72%)
Jul 05, 2019 7.870 7.970 7.416 7.690 201,600 -0.18(-2.29%)
Jul 03, 2019 7.980 8.000 7.660 7.870 281,700 -0.03(-0.38%)
Jul 02, 2019 8.040 8.240 7.830 7.900 248,077 -0.07(-0.88%)
Jul 01, 2019 7.520 8.100 7.520 7.970 367,950 +0.50(+6.69%)
Jun 28, 2019 7.540 7.810 7.370 7.470 3,430,100 +0.02(+0.27%)
Jun 27, 2019 7.630 7.670 7.310 7.450 364,130 -0.14(-1.84%)
Jun 26, 2019 7.630 7.660 7.470 7.590 87,709 -0.02(-0.26%)
Jun 25, 2019 7.710 7.780 7.510 7.610 128,596 -0.10(-1.30%)
Jun 24, 2019 7.540 7.750 7.400 7.710 228,960 +0.17(+2.25%)
Jun 21, 2019 7.760 7.770 7.080 7.540 414,000 -0.23(-2.96%)
Jun 20, 2019 7.980 8.050 7.750 7.770 208,187 -0.22(-2.75%)
Jun 19, 2019 8.000 8.150 7.950 7.990 156,176 -0.02(-0.25%)
Jun 18, 2019 8.100 8.210 8.000 8.010 197,520 -0.07(-0.87%)
Jun 17, 2019 7.820 8.210 7.820 8.080 241,730 +0.26(+3.32%)
Jun 14, 2019 8.000 8.090 7.769 7.820 202,200 -0.16(-2.01%)
Jun 13, 2019 7.900 8.100 7.780 7.980 464,136 +0.08(+1.01%)
Jun 12, 2019 7.890 8.030 7.770 7.900 292,459 +0.15(+1.94%)
Jun 11, 2019 8.020 8.180 7.750 7.750 360,550 -0.16(-2.02%)
Jun 10, 2019 7.970 8.039 7.700 7.910 622,181 +0.47(+6.32%)
Jun 07, 2019 7.380 8.290 7.160 7.440 1,663,700 +0.15(+2.06%)
Jun 06, 2019 7.550 7.550 7.010 7.290 293,749 +0.09(+1.25%)
Jun 05, 2019 6.890 7.440 6.880 7.200 222,112 +0.32(+4.65%)
Jun 04, 2019 6.720 6.940 6.700 6.880 92,889 +0.18(+2.69%)
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.