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

- Apartments

Recent Quotes

My Watchlist

Indicators

Peapack Gladstone FI (NQ: PGC )

21.81 +0.85 (+4.06%)

Streaming Delayed Price Updated: 9:46 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.828	7.895	7.802	7.802	16,296	-0.10(-1.26%)
Jun 29, 2011	7.822	7.908	7.703	7.901	28,337	+0.02(+0.25%)
Jun 28, 2011	7.881	7.895	7.663	7.881	45,393	+0.01(+0.17%)
Jun 27, 2011	8.226	8.517	7.782	7.868	63,560	-0.34(-4.19%)
Jun 24, 2011	7.775	8.464	7.709	8.213	1,902,185	+0.41(+5.26%)
Jun 23, 2011	7.583	7.868	7.524	7.802	35,302	+0.16(+2.08%)
Jun 22, 2011	7.736	7.782	7.643	7.643	40,081	-0.11(-1.45%)
Jun 21, 2011	7.822	7.901	7.676	7.756	25,461	+0.00(+0.00%)
Jun 20, 2011	7.782	7.914	7.650	7.756	40,028	+0.11(+1.47%)
Jun 17, 2011	7.676	8.272	7.643	7.643	54,057	+0.03(+0.35%)
Jun 16, 2011	7.299	7.862	7.299	7.616	33,333	+0.33(+4.55%)
Jun 15, 2011	7.371	7.517	7.252	7.285	40,224	-0.13(-1.70%)
Jun 14, 2011	7.405	7.418	7.285	7.411	29,157	+0.07(+0.99%)
Jun 13, 2011	7.285	7.405	7.252	7.338	45,403	+0.12(+1.65%)
Jun 10, 2011	7.292	7.451	7.199	7.219	72,328	-0.13(-1.71%)
Jun 09, 2011	7.510	7.510	7.345	7.345	35,112	-0.17(-2.29%)
Jun 08, 2011	7.683	7.683	7.451	7.517	33,980	-0.21(-2.74%)
Jun 07, 2011	7.868	7.901	7.676	7.729	22,054	-0.05(-0.68%)
Jun 06, 2011	7.762	7.914	7.683	7.782	37,828	+0.01(+0.17%)
Jun 03, 2011	7.948	7.987	7.762	7.769	24,448	-0.54(-6.46%)
May 24, 2011	8.398	8.444	8.305	8.305	18,343	-0.02(-0.24%)
May 23, 2011	8.279	8.444	8.279	8.325	20,066	+0.01(+0.08%)
May 20, 2011	8.451	8.451	8.318	8.318	23,887	-0.15(-1.80%)
May 19, 2011	8.610	8.610	8.358	8.471	55,594	-0.06(-0.70%)
May 18, 2011	8.345	8.537	8.345	8.530	10,049	+0.12(+1.42%)
May 17, 2011	8.431	8.597	8.411	8.411	18,372	-0.07(-0.78%)
May 16, 2011	8.610	8.703	8.431	8.477	37,146	-0.13(-1.46%)
May 13, 2011	8.686	8.686	8.557	8.603	12,299	-0.11(-1.29%)
May 12, 2011	8.517	8.716	8.517	8.716	16,006	+0.17(+2.02%)
May 11, 2011	8.610	8.610	8.517	8.544	21,672	-0.09(-1.00%)
May 10, 2011	8.511	8.643	8.444	8.630	24,245	+0.15(+1.80%)
May 09, 2011	8.544	8.544	8.418	8.477	20,866	-0.04(-0.47%)
May 06, 2011	8.564	8.564	8.458	8.517	24,472	+0.04(+0.47%)
May 05, 2011	8.570	8.590	8.477	8.477	13,661	-0.01(-0.16%)
May 04, 2011	8.617	8.617	8.477	8.491	18,947	-0.12(-1.38%)
May 03, 2011	8.610	8.670	8.603	8.610	25,129	+0.01(+0.08%)
May 02, 2011	8.722	8.809	8.603	8.603	22,593	-0.20(-2.26%)
Apr 29, 2011	8.809	8.809	8.716	8.802	8,923	+0.01(+0.08%)
Apr 28, 2011	8.742	8.802	8.676	8.795	6,614	+0.01(+0.15%)
Apr 27, 2011	8.775	8.782	8.722	8.782	2,615	+0.01(+0.15%)
Apr 26, 2011	8.809	8.809	8.610	8.769	20,697	+0.07(+0.84%)
Apr 25, 2011	8.729	8.729	8.617	8.696	3,921	+0.01(+0.08%)
Apr 21, 2011	8.742	8.742	8.643	8.689	11,491	+0.05(+0.54%)
Apr 20, 2011	8.722	8.908	8.504	8.643	22,228	+0.04(+0.46%)
Apr 19, 2011	8.544	8.670	8.511	8.603	10,166	+0.15(+1.80%)
Apr 18, 2011	8.577	8.577	8.444	8.451	13,418	-0.13(-1.47%)
Apr 15, 2011	8.444	8.583	8.444	8.577	23,059	+0.08(+0.94%)
Apr 14, 2011	8.477	8.544	8.391	8.497	17,635	-0.05(-0.62%)
Apr 13, 2011	8.610	8.738	8.550	8.550	15,527	-0.03(-0.39%)
Apr 12, 2011	8.650	8.716	8.583	8.583	24,854	-0.10(-1.14%)
Apr 11, 2011	8.775	8.828	8.550	8.683	53,487	+0.16(+1.86%)
Apr 08, 2011	8.729	8.729	8.524	8.524	5,778	-0.13(-1.45%)
Apr 07, 2011	8.703	8.795	8.636	8.650	3,439	-0.19(-2.17%)
Apr 06, 2011	8.809	8.862	8.610	8.842	11,500	+0.05(+0.60%)
Apr 05, 2011	8.623	8.802	8.623	8.789	9,196	-0.02(-0.23%)
Apr 04, 2011	8.789	8.809	8.643	8.809	2,796	+0.07(+0.83%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Peapack Gladstone FI (NQ: PGC )

Historical Prices