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

Mereo Biopharma Group Plc ADR (NQ: MREO )

3.450 -0.140 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 1.310 1.320 1.110 1.120 4,446,487 -0.23(-17.04%)
Jun 29, 2022 1.480 1.480 1.310 1.350 3,045,247 -0.16(-10.60%)
Jun 28, 2022 1.460 1.540 1.400 1.510 2,743,387 -0.04(-2.58%)
Jun 27, 2022 1.440 1.710 1.330 1.550 6,150,238 +0.02(+1.31%)
Jun 24, 2022 1.380 1.620 1.250 1.530 7,910,013 +0.12(+8.51%)
Jun 23, 2022 1.390 1.450 1.210 1.410 9,173,684 -0.04(-2.76%)
Jun 22, 2022 1.650 1.680 1.340 1.450 22,327,648 -0.24(-14.20%)
Jun 21, 2022 1.500 1.850 1.291 1.690 54,870,792 +0.39(+30.00%)
Jun 17, 2022 1.190 1.580 1.180 1.300 137,044,688 +0.50(+62.50%)
Jun 16, 2022 0.7000 0.8000 0.6429 0.8000 1,185,931 +0.11(+16.03%)
Jun 15, 2022 0.6404 0.6900 0.6350 0.6895 732,947 +0.05(+8.50%)
Jun 14, 2022 0.5711 0.6544 0.5601 0.6355 920,216 +0.04(+6.13%)
Jun 13, 2022 0.5875 0.6224 0.5701 0.5988 1,202,299 -0.06(-8.87%)
Jun 10, 2022 0.6200 0.6650 0.6100 0.6571 623,783 -0.03(-4.77%)
Jun 09, 2022 0.6308 0.7098 0.6308 0.6900 2,065,976 +0.05(+7.85%)
Jun 08, 2022 0.6200 0.6398 0.6000 0.6398 269,999 +0.01(+2.37%)
Jun 07, 2022 0.5500 0.6500 0.5250 0.6250 695,185 +0.07(+12.82%)
Jun 06, 2022 0.5700 0.5800 0.5330 0.5540 521,261 -0.02(-2.81%)
Jun 03, 2022 0.5028 0.5800 0.4975 0.5700 1,101,861 +0.07(+13.98%)
Jun 02, 2022 0.5395 0.5395 0.4410 0.5001 1,836,270 -0.03(-5.12%)
Jun 01, 2022 0.5100 0.5395 0.5000 0.5271 472,451 +0.02(+4.29%)
May 31, 2022 0.5256 0.5500 0.4810 0.5054 654,782 -0.02(-2.99%)
May 27, 2022 0.5300 0.5400 0.4643 0.5210 1,235,874 +0.04(+8.77%)
May 26, 2022 0.4800 0.5424 0.4601 0.4790 405,748 -0.01(-1.58%)
May 25, 2022 0.4882 0.4901 0.4508 0.4867 265,833 +0.01(+2.72%)
May 24, 2022 0.5200 0.5500 0.4311 0.4738 1,294,448 -0.05(-9.06%)
May 23, 2022 0.5300 0.5496 0.5067 0.5210 569,988 -0.01(-2.23%)
May 20, 2022 0.4900 0.5700 0.4900 0.5329 895,905 +0.04(+8.76%)
May 19, 2022 0.4800 0.5076 0.4700 0.4900 610,573 +0.01(+1.34%)
May 18, 2022 0.4200 0.5100 0.4000 0.4835 1,013,800 +0.05(+12.44%)
May 17, 2022 0.4370 0.4569 0.4300 0.4300 529,288 -0.01(-1.53%)
May 16, 2022 0.4100 0.4400 0.3900 0.4367 1,016,679 +0.05(+11.97%)
May 13, 2022 0.3500 0.4215 0.3500 0.3900 1,011,552 +0.03(+8.33%)
May 12, 2022 0.3118 0.3710 0.3010 0.3600 5,004,133 +0.03(+9.09%)
May 11, 2022 0.3800 0.3800 0.3031 0.3300 6,455,652 -0.10(-23.08%)
May 10, 2022 0.4000 0.4597 0.3847 0.4290 2,460,805 +0.03(+7.25%)
May 09, 2022 0.5801 0.5857 0.3800 0.4000 8,844,917 -0.18(-31.30%)
May 06, 2022 0.6000 0.6171 0.5600 0.5822 1,242,980 -0.01(-1.97%)
May 05, 2022 0.6200 0.6306 0.5915 0.5939 420,364 -0.01(-1.35%)
May 04, 2022 0.6500 0.6880 0.6007 0.6020 550,190 -0.03(-4.44%)
May 03, 2022 0.6377 0.6660 0.5999 0.6300 716,505 -0.00(-0.44%)
May 02, 2022 0.6201 0.6280 0.5900 0.6328 968,692 +0.01(+2.08%)
Apr 29, 2022 0.6808 0.7000 0.5900 0.6199 1,448,052 -0.05(-7.26%)
Apr 28, 2022 0.7000 0.7300 0.6600 0.6684 711,268 -0.01(-2.14%)
Apr 27, 2022 0.6900 0.7295 0.6800 0.6830 538,570 -0.01(-1.39%)
Apr 26, 2022 0.6905 0.7280 0.6500 0.6926 1,321,944 -0.02(-3.13%)
Apr 25, 2022 0.7562 0.7600 0.7020 0.7150 1,559,330 -0.03(-3.38%)
Apr 22, 2022 0.7606 0.7642 0.7304 0.7400 686,138 -0.02(-2.63%)
Apr 21, 2022 0.8201 0.8400 0.7510 0.7600 707,086 -0.05(-6.40%)
Apr 20, 2022 0.9000 0.9000 0.7900 0.8120 1,259,211 -0.07(-8.28%)
Apr 19, 2022 0.9000 0.9101 0.8730 0.8853 238,358 -0.01(-0.65%)
Apr 18, 2022 0.9100 0.9600 0.8702 0.8911 455,228 -0.02(-2.62%)
Apr 14, 2022 0.9184 0.9384 0.9010 0.9151 704,675 -0.01(-1.60%)
Apr 13, 2022 0.8800 0.9300 0.8500 0.9300 255,209 +0.05(+5.47%)
Apr 12, 2022 0.9100 0.9397 0.8818 0.8818 360,417 -0.04(-4.80%)
Apr 11, 2022 0.9805 0.9976 0.9111 0.9263 391,503 -0.06(-6.43%)
Apr 08, 2022 1.010 1.020 0.9500 0.9900 312,770 -0.03(-2.94%)
Apr 07, 2022 0.9767 1.040 0.9702 1.020 284,633 +0.03(+3.14%)
Apr 06, 2022 1.050 1.050 0.9200 0.9889 823,328 -0.05(-4.91%)
Apr 05, 2022 1.100 1.100 1.040 1.040 770,575 -0.03(-2.80%)
Apr 04, 2022 1.130 1.130 1.050 1.070 1,068,632 -0.03(-2.73%)
Apr 01, 2022 1.100 1.130 1.060 1.100 505,027 -0.02(-1.79%)
Mar 31, 2022 1.070 1.170 1.070 1.120 862,847 +0.08(+7.69%)
Mar 30, 2022 1.200 1.240 1.030 1.040 4,398,297 -0.28(-21.21%)
Mar 29, 2022 1.250 1.340 1.250 1.320 193,066 +0.03(+2.33%)
Mar 28, 2022 1.440 1.440 1.250 1.290 226,135 -0.13(-9.15%)
Mar 25, 2022 1.290 1.420 1.200 1.420 362,680 +0.18(+14.52%)
Mar 24, 2022 1.180 1.320 1.160 1.240 695,456 +0.05(+4.20%)
Mar 23, 2022 1.200 1.240 1.137 1.190 658,567 -0.01(-0.83%)
Mar 22, 2022 1.230 1.230 1.190 1.200 225,602 -0.01(-0.83%)
Mar 21, 2022 1.270 1.270 1.190 1.210 124,834 -0.12(-9.02%)
Mar 18, 2022 1.320 1.360 1.290 1.330 415,761 +0.00(+0.00%)
Mar 17, 2022 1.300 1.350 1.280 1.330 160,652 +0.02(+1.53%)
Mar 16, 2022 1.300 1.330 1.260 1.310 129,154 +0.01(+0.77%)
Mar 15, 2022 1.220 1.300 1.200 1.300 758,804 +0.09(+7.44%)
Mar 14, 2022 1.330 1.353 1.200 1.210 107,117 -0.14(-10.37%)
Mar 11, 2022 1.380 1.470 1.340 1.350 132,963 -0.03(-2.17%)
Mar 10, 2022 1.400 1.450 1.370 1.380 134,706 -0.08(-5.48%)
Mar 09, 2022 1.470 1.540 1.400 1.460 1,062,121 +0.00(+0.00%)
Mar 08, 2022 1.270 1.560 1.236 1.460 742,278 +0.18(+14.06%)
Mar 07, 2022 1.170 1.380 1.160 1.280 493,441 +0.13(+11.30%)
Mar 04, 2022 1.150 1.240 1.150 1.150 153,067 -0.04(-3.36%)
Mar 03, 2022 1.190 1.200 1.150 1.190 202,899 +0.00(+0.00%)
Mar 02, 2022 1.240 1.250 1.180 1.190 171,492 -0.04(-3.25%)
Mar 01, 2022 1.210 1.290 1.190 1.230 136,261 -0.01(-0.81%)
Feb 28, 2022 1.160 1.240 1.150 1.240 252,051 +0.07(+5.98%)
Feb 25, 2022 1.230 1.240 1.100 1.170 350,129 -0.06(-4.88%)
Feb 24, 2022 1.050 1.260 1.045 1.230 659,207 +0.08(+6.96%)
Feb 23, 2022 1.340 1.340 1.095 1.150 661,251 -0.17(-12.88%)
Feb 22, 2022 1.290 1.350 1.290 1.320 280,373 +0.00(+0.00%)
Feb 18, 2022 1.320 0 -0.05(-3.65%)
Feb 17, 2022 1.370 1.420 1.350 1.370 342,919 -0.01(-0.72%)
Feb 16, 2022 1.370 1.380 1.300 1.380 189,229 +0.02(+1.47%)
Feb 15, 2022 1.250 1.375 1.208 1.360 539,444 +0.16(+13.33%)
Feb 14, 2022 1.150 1.250 1.130 1.200 295,203 +0.02(+1.69%)
Feb 11, 2022 1.280 1.290 1.150 1.180 313,458 -0.08(-6.35%)
Feb 10, 2022 1.320 1.370 1.260 1.260 334,479 -0.09(-6.67%)
Feb 09, 2022 1.290 1.420 1.260 1.350 432,009 +0.08(+6.30%)
Feb 08, 2022 1.310 1.340 1.240 1.270 264,567 -0.04(-3.05%)
Feb 07, 2022 1.210 1.310 1.210 1.310 408,981 +0.08(+6.50%)
Feb 04, 2022 1.200 1.250 1.180 1.230 336,097 +0.03(+2.50%)
Feb 03, 2022 1.270 1.200 1.200 141,472 -0.08(-6.25%)
Feb 02, 2022 1.410 1.420 1.270 1.280 585,950 -0.13(-9.22%)
Feb 01, 2022 1.310 1.440 1.280 1.410 466,063 +0.10(+7.63%)
Jan 31, 2022 1.200 1.310 217,826 +0.09(+7.38%)
Jan 28, 2022 1.060 1.225 1.040 1.220 585,858 +0.14(+12.96%)
Jan 27, 2022 1.170 1.170 1.080 1.080 439,209 -0.08(-6.90%)
Jan 26, 2022 1.210 1.270 1.160 1.160 611,605 -0.05(-4.13%)
Jan 25, 2022 1.180 1.240 1.120 1.210 509,224 +0.01(+0.83%)
Jan 24, 2022 1.120 1.205 1.050 1.200 769,711 +0.03(+2.56%)
Jan 21, 2022 1.230 1.235 1.140 1.170 1,246,947 -0.08(-6.40%)
Jan 20, 2022 1.260 1.300 1.230 1.250 1,038,917 -0.01(-0.79%)
Jan 19, 2022 1.310 1.387 1.240 1.260 433,305 -0.03(-2.33%)
Jan 18, 2022 1.410 1.430 1.280 1.290 622,942 -0.14(-9.79%)
Jan 14, 2022 1.430 0 +0.03(+2.14%)
Jan 13, 2022 1.420 1.430 1.380 1.400 310,704 -0.01(-0.71%)
Jan 12, 2022 1.430 1.450 1.350 1.410 490,887 +0.04(+2.92%)
Jan 11, 2022 1.300 1.410 1.270 1.370 590,992 +0.07(+5.38%)
Jan 10, 2022 1.350 1.370 1.280 1.300 844,458 -0.08(-5.80%)
Jan 07, 2022 1.520 1.560 1.365 1.380 820,401 -0.12(-8.00%)
Jan 06, 2022 1.510 1.525 1.410 1.500 835,927 -0.01(-0.66%)
Jan 05, 2022 1.580 1.650 1.510 1.510 1,137,125 -0.09(-5.63%)
Jan 04, 2022 1.660 1.690 1.590 1.600 767,524 -0.10(-5.88%)
Jan 03, 2022 1.660 1.722 1.580 1.700 936,118 +0.10(+6.25%)
Dec 31, 2021 1.610 1.710 1.580 1.600 1,700,664 -0.01(-0.62%)
Dec 30, 2021 1.580 1.650 1.570 1.610 1,044,892 +0.04(+2.55%)
Dec 29, 2021 1.500 1.610 1.450 1.570 938,572 +0.06(+3.97%)
Dec 28, 2021 1.550 1.600 1.490 1.510 923,017 -0.06(-3.82%)
Dec 27, 2021 1.640 1.640 1.560 1.570 835,979 -0.05(-3.09%)
Dec 23, 2021 1.600 1.660 1.570 1.620 531,974 +0.01(+0.62%)
Dec 22, 2021 1.660 1.670 1.570 1.610 1,951,478 -0.04(-2.42%)
Dec 21, 2021 1.680 1.700 1.620 1.650 535,502 -0.03(-1.79%)
Dec 20, 2021 1.680 1.725 1.620 1.680 661,825 -0.03(-1.75%)
Dec 17, 2021 1.600 1.720 1.535 1.710 1,319,954 +0.12(+7.55%)
Dec 16, 2021 1.670 1.706 1.560 1.590 527,259 -0.05(-3.05%)
Dec 15, 2021 1.540 1.650 1.510 1.640 570,781 +0.07(+4.46%)
Dec 14, 2021 1.590 1.600 1.530 1.570 666,112 -0.07(-4.27%)
Dec 13, 2021 1.600 1.650 1.520 1.640 883,552 +0.04(+2.50%)
Dec 10, 2021 1.710 1.740 1.600 1.600 864,093 -0.08(-4.76%)
Dec 09, 2021 1.790 1.840 1.680 1.680 1,247,840 -0.12(-6.67%)
Dec 08, 2021 1.760 1.860 1.710 1.800 1,015,722 +0.06(+3.45%)
Dec 07, 2021 1.640 1.770 1.620 1.740 467,622 +0.13(+8.07%)
Dec 06, 2021 1.580 1.650 1.566 1.610 1,237,422 +0.01(+0.63%)
Dec 03, 2021 1.670 1.680 1.555 1.600 1,334,408 -0.07(-4.19%)
Dec 02, 2021 1.660 1.680 1.565 1.670 1,028,679 -0.01(-0.60%)
Dec 01, 2021 1.770 1.800 1.660 1.680 1,203,907 -0.08(-4.55%)
Nov 30, 2021 1.830 1.850 1.700 1.760 2,500,415 -0.05(-2.76%)
Nov 29, 2021 1.930 1.950 1.790 1.810 1,194,874 -0.09(-4.74%)
Nov 26, 2021 1.980 2.050 1.855 1.900 741,285 -0.16(-7.77%)
Nov 24, 2021 1.822 2.060 1.822 2.060 965,246 +0.14(+7.29%)
Nov 23, 2021 1.870 1.930 1.730 1.920 846,544 +0.06(+3.23%)
Nov 22, 2021 2.010 2.010 1.830 1.860 862,794 -0.15(-7.46%)
Nov 19, 2021 2.030 2.070 2.000 2.010 747,356 -0.05(-2.43%)
Nov 18, 2021 2.100 2.060 1.990 2.060 893,975 +0.01(+0.49%)
Nov 17, 2021 2.100 2.100 1.830 2.050 2,953,267 -0.09(-4.21%)
Nov 16, 2021 2.220 2.240 2.035 2.140 1,379,069 -0.09(-4.04%)
Nov 15, 2021 2.300 2.320 2.210 2.230 550,670 -0.07(-3.04%)
Nov 12, 2021 2.330 2.340 2.280 2.300 538,500 +0.01(+0.44%)
Nov 11, 2021 2.340 2.420 2.280 2.290 364,799 -0.03(-1.29%)
Nov 10, 2021 2.400 2.320 476,128 -0.05(-2.11%)
Nov 09, 2021 2.470 2.489 2.330 2.370 589,081 -0.10(-4.05%)
Nov 08, 2021 2.470 2.500 2.440 2.470 976,297 +0.05(+2.07%)
Nov 05, 2021 2.370 2.450 2.353 2.420 512,445 +0.05(+2.11%)
Nov 04, 2021 2.450 2.450 2.340 2.370 481,387 -0.06(-2.47%)
Nov 03, 2021 2.490 2.490 2.400 2.430 873,616 +0.00(+0.00%)
Nov 02, 2021 2.500 2.500 2.380 2.430 878,785 +0.04(+1.67%)
Nov 01, 2021 2.370 2.430 2.330 2.390 1,261,944 +0.14(+6.22%)
Oct 29, 2021 2.160 2.290 2.152 2.250 482,603 +0.07(+3.21%)
Oct 28, 2021 2.140 2.190 2.120 2.180 308,635 +0.04(+1.87%)
Oct 27, 2021 2.190 2.200 2.110 2.140 389,507 -0.05(-2.28%)
Oct 26, 2021 2.200 2.190 507,855 +0.02(+0.92%)
Oct 25, 2021 2.140 2.290 2.170 2,157,695 +0.02(+0.93%)
Oct 22, 2021 2.170 2.170 2.080 2.150 535,680 -0.02(-0.92%)
Oct 21, 2021 2.130 2.200 2.130 2.170 322,013 +0.02(+0.93%)
Oct 20, 2021 2.180 2.210 2.135 2.150 238,405 -0.03(-1.38%)
Oct 19, 2021 2.170 2.210 2.158 2.180 297,136 +0.01(+0.46%)
Oct 18, 2021 2.180 2.180 2.140 2.170 254,846 -0.01(-0.46%)
Oct 15, 2021 2.260 2.280 2.140 2.180 815,711 -0.07(-3.11%)
Oct 14, 2021 2.250 2.280 2.220 2.250 361,363 +0.03(+1.35%)
Oct 13, 2021 2.200 2.240 2.180 2.220 415,393 +0.02(+0.91%)
Oct 12, 2021 2.130 2.240 2.100 2.200 1,069,022 +0.09(+4.27%)
Oct 11, 2021 2.210 2.235 2.100 2.110 566,691 -0.07(-3.21%)
Oct 08, 2021 2.200 2.215 2.170 2.180 526,060 -0.04(-1.80%)
Oct 07, 2021 2.190 2.238 2.140 2.220 1,324,880 +0.05(+2.30%)
Oct 06, 2021 2.260 2.280 2.140 2.170 1,585,945 -0.08(-3.56%)
Oct 05, 2021 2.370 2.375 2.220 2.250 832,601 -0.08(-3.43%)
Oct 04, 2021 2.590 2.590 2.320 2.330 1,171,308 -0.26(-10.04%)
Oct 01, 2021 2.500 2.590 2.420 2.590 1,402,784 +0.17(+7.02%)
Sep 30, 2021 2.420 2.450 2.290 2.420 1,112,115 +0.02(+0.83%)
Sep 29, 2021 2.530 2.570 2.400 2.400 715,213 -0.12(-4.76%)
Sep 28, 2021 2.490 2.680 2.440 2.520 1,740,154 +0.04(+1.61%)
Sep 27, 2021 2.400 2.499 2.360 2.480 1,426,791 +0.07(+2.90%)
Sep 24, 2021 2.460 2.510 2.360 2.410 891,024 -0.07(-2.82%)
Sep 23, 2021 2.540 2.730 2.455 2.480 2,385,523 -0.05(-1.98%)
Sep 22, 2021 2.570 2.570 2.490 2.530 461,765 -0.01(-0.39%)
Sep 21, 2021 2.520 2.565 2.440 2.540 704,246 +0.04(+1.60%)
Sep 20, 2021 2.510 2.587 2.420 2.500 1,327,108 -0.14(-5.30%)
Sep 17, 2021 2.600 2.670 2.590 2.640 618,973 +0.02(+0.76%)
Sep 16, 2021 2.530 2.620 2.530 2.620 302,173 +0.05(+1.95%)
Sep 15, 2021 2.530 2.610 2.510 2.570 385,442 +0.03(+1.18%)
Sep 14, 2021 2.630 2.710 2.530 2.540 603,110 -0.11(-4.15%)
Sep 13, 2021 2.640 2.730 2.590 2.650 381,308 +0.00(+0.00%)
Sep 10, 2021 2.650 2.690 2.580 2.650 356,613 -0.03(-1.12%)
Sep 09, 2021 2.720 2.795 2.650 2.680 328,910 -0.02(-0.74%)
Sep 08, 2021 2.760 2.804 2.630 2.700 1,251,737 -0.11(-3.91%)
Sep 07, 2021 2.710 2.830 2.715 2.810 388,528 +0.06(+2.18%)
Sep 03, 2021 2.860 2.870 2.720 2.750 314,078 -0.13(-4.51%)
Sep 02, 2021 2.890 2.910 2.830 2.880 224,897 +0.02(+0.70%)
Sep 01, 2021 2.780 2.930 2.750 2.860 761,118 +0.07(+2.51%)
Aug 31, 2021 2.740 2.830 2.680 2.790 899,207 +0.07(+2.57%)
Aug 30, 2021 2.800 2.800 2.680 2.720 474,530 -0.06(-2.16%)
Aug 27, 2021 2.670 2.880 2.670 2.780 648,981 +0.10(+3.73%)
Aug 26, 2021 2.640 2.815 2.630 2.680 854,747 -0.07(-2.55%)
Aug 25, 2021 2.580 2.760 2.518 2.750 654,878 +0.19(+7.42%)
Aug 24, 2021 2.620 2.617 2.500 2.560 685,494 +0.00(+0.00%)
Aug 23, 2021 2.340 2.580 2.300 2.560 1,815,915 +0.26(+11.30%)
Aug 20, 2021 2.200 2.305 2.170 2.300 518,883 +0.09(+4.07%)
Aug 19, 2021 2.260 2.310 2.200 2.210 511,884 -0.09(-3.91%)
Aug 18, 2021 2.280 2.305 2.230 2.300 973,911 +0.04(+1.77%)
Aug 17, 2021 2.160 2.380 2.105 2.260 1,568,783 +0.06(+2.73%)
Aug 16, 2021 2.240 2.290 2.120 2.200 1,407,142 -0.05(-2.22%)
Aug 13, 2021 2.370 2.370 2.250 2.250 1,032,459 -0.10(-4.26%)
Aug 12, 2021 2.500 2.580 2.335 2.350 1,219,303 -0.15(-6.00%)
Aug 11, 2021 2.610 2.680 2.460 2.500 1,409,440 -0.10(-3.85%)
Aug 10, 2021 2.810 2.880 2.600 2.600 1,286,746 -0.20(-7.14%)
Aug 09, 2021 2.680 2.940 2.660 2.800 1,199,469 +0.10(+3.70%)
Aug 06, 2021 2.700 2.710 2.470 2.700 2,342,827 +0.02(+0.75%)
Aug 05, 2021 2.580 2.715 2.580 2.680 489,133 +0.08(+3.08%)
Aug 04, 2021 2.550 2.670 2.540 2.600 484,767 +0.06(+2.36%)
Aug 03, 2021 2.680 2.740 2.500 2.540 727,365 -0.10(-3.79%)
Aug 02, 2021 2.570 2.685 2.570 2.640 428,770 +0.07(+2.72%)
Jul 30, 2021 2.670 2.680 2.565 2.570 376,016 -0.05(-1.91%)
Jul 29, 2021 2.720 2.788 2.605 2.620 451,767 -0.12(-4.38%)
Jul 28, 2021 2.470 2.780 2.470 2.740 1,205,624 +0.26(+10.48%)
Jul 27, 2021 2.440 2.495 2.400 2.480 866,066 +0.00(+0.00%)
Jul 26, 2021 2.510 2.557 2.410 2.480 1,205,309 -0.02(-0.80%)
Jul 23, 2021 2.830 2.840 2.480 2.500 4,694,862 -0.27(-9.75%)
Jul 22, 2021 2.790 2.875 2.750 2.770 1,420,250 -0.05(-1.77%)
Jul 21, 2021 2.860 2.880 2.695 2.820 1,181,403 -0.03(-1.05%)
Jul 20, 2021 2.730 2.850 2.690 2.850 800,146 +0.08(+2.89%)
Jul 19, 2021 2.810 2.830 2.675 2.770 1,318,790 -0.06(-2.12%)
Jul 16, 2021 2.810 2.920 2.780 2.830 619,845 +0.02(+0.71%)
Jul 15, 2021 2.800 2.820 2.670 2.810 1,515,654 -0.01(-0.35%)
Jul 14, 2021 2.840 2.930 2.800 2.820 1,311,868 -0.04(-1.40%)
Jul 13, 2021 2.860 2.913 2.670 2.860 2,026,095 -0.04(-1.38%)
Jul 12, 2021 2.990 3.013 2.870 2.900 716,753 -0.10(-3.33%)
Jul 09, 2021 2.910 3.030 2.850 3.000 841,938 +0.09(+3.09%)
Jul 08, 2021 2.860 3.068 2.760 2.910 1,972,292 -0.01(-0.34%)
Jul 07, 2021 3.130 3.150 2.890 2.920 2,447,912 -0.14(-4.58%)
Jul 06, 2021 3.200 3.210 3.010 3.060 1,353,372 -0.11(-3.47%)
Jul 02, 2021 3.150 3.200 3.060 3.170 1,949,695 +0.02(+0.63%)
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.