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

The Beachbody Company Inc (NY: BODY )

8.140 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 1, 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 1.150 1.200 1.150 1.200 484,921 +0.03(+2.56%)
Jun 29, 2022 1.250 1.265 1.140 1.170 1,312,184 -0.11(-8.59%)
Jun 28, 2022 1.310 1.340 1.270 1.280 646,936 -0.01(-0.78%)
Jun 27, 2022 1.400 1.410 1.250 1.290 707,881 -0.10(-7.19%)
Jun 24, 2022 1.390 1.480 1.305 1.390 11,787,351 +0.01(+0.72%)
Jun 23, 2022 1.340 1.390 1.300 1.380 822,688 +0.09(+6.98%)
Jun 22, 2022 1.390 1.420 1.290 1.290 801,940 -0.09(-6.52%)
Jun 21, 2022 1.460 1.492 1.380 1.380 956,328 -0.08(-5.48%)
Jun 17, 2022 1.280 1.490 1.280 1.460 1,426,895 +0.19(+14.96%)
Jun 16, 2022 1.360 1.380 1.270 1.270 1,250,577 -0.11(-7.97%)
Jun 15, 2022 1.340 1.430 1.320 1.380 861,096 +0.03(+2.22%)
Jun 14, 2022 1.310 1.380 1.300 1.350 442,745 +0.06(+4.65%)
Jun 13, 2022 1.440 1.450 1.290 1.290 974,102 -0.23(-15.13%)
Jun 10, 2022 1.500 1.597 1.490 1.520 653,996 -0.03(-1.94%)
Jun 09, 2022 1.700 1.700 1.530 1.550 939,098 -0.16(-9.36%)
Jun 08, 2022 1.720 1.870 1.660 1.710 1,877,955 -0.05(-2.84%)
Jun 07, 2022 1.930 1.940 1.715 1.760 2,225,815 -0.24(-12.00%)
Jun 06, 2022 2.070 2.205 1.980 2.000 1,667,629 -0.04(-1.96%)
Jun 03, 2022 2.150 2.180 1.970 2.040 1,331,906 -0.08(-3.77%)
Jun 02, 2022 2.200 2.240 2.100 2.120 1,134,839 -0.09(-4.07%)
Jun 01, 2022 2.290 2.290 2.095 2.210 1,483,615 -0.03(-1.34%)
May 31, 2022 2.220 2.330 2.030 2.240 2,910,417 +0.08(+3.70%)
May 27, 2022 2.020 2.200 2.005 2.160 1,599,625 +0.15(+7.46%)
May 26, 2022 1.770 2.060 1.755 2.010 1,427,725 +0.24(+13.56%)
May 25, 2022 1.680 1.780 1.620 1.770 1,509,708 +0.19(+12.03%)
May 24, 2022 1.580 1.608 1.470 1.580 1,151,627 +0.00(+0.00%)
May 23, 2022 1.650 1.670 1.515 1.580 1,679,856 -0.03(-1.86%)
May 20, 2022 1.360 1.640 1.340 1.610 4,006,800 +0.34(+26.77%)
May 19, 2022 1.190 1.320 1.170 1.270 1,499,237 +0.07(+5.83%)
May 18, 2022 1.210 1.220 1.110 1.200 1,408,504 +0.04(+3.45%)
May 17, 2022 1.040 1.160 1.010 1.160 1,577,093 +0.12(+11.54%)
May 16, 2022 1.040 1.070 1.000 1.040 1,438,023 -0.05(-4.59%)
May 13, 2022 1.020 1.130 1.020 1.090 1,198,440 +0.07(+6.86%)
May 12, 2022 1.000 1.030 0.9102 1.020 1,858,180 -0.01(-0.97%)
May 11, 2022 1.030 1.090 1.020 1.030 1,266,751 -0.02(-1.90%)
May 10, 2022 1.290 1.290 1.020 1.050 3,019,266 -0.40(-27.59%)
May 09, 2022 1.520 1.520 1.405 1.450 1,607,650 -0.11(-7.05%)
May 06, 2022 1.590 1.605 1.510 1.560 651,909 -0.07(-4.29%)
May 05, 2022 1.670 1.695 1.560 1.630 834,375 -0.11(-6.32%)
May 04, 2022 1.700 1.740 1.600 1.740 1,087,857 +0.05(+2.96%)
May 03, 2022 1.700 1.740 1.670 1.690 579,309 -0.04(-2.31%)
May 02, 2022 1.630 1.750 1.611 1.730 842,680 +0.09(+5.49%)
Apr 29, 2022 1.680 1.710 1.630 1.640 728,069 -0.06(-3.53%)
Apr 28, 2022 1.680 1.750 1.620 1.700 739,831 +0.03(+1.80%)
Apr 27, 2022 1.610 1.690 1.610 1.670 551,575 +0.04(+2.45%)
Apr 26, 2022 1.710 1.730 1.620 1.630 785,456 -0.11(-6.32%)
Apr 25, 2022 1.680 1.790 1.680 1.740 684,468 +0.03(+1.75%)
Apr 22, 2022 1.680 1.740 1.630 1.710 1,136,819 +0.01(+0.59%)
Apr 21, 2022 1.780 1.815 1.690 1.700 505,963 -0.04(-2.30%)
Apr 20, 2022 1.790 1.790 1.710 1.740 764,349 -0.05(-2.79%)
Apr 19, 2022 1.860 1.900 1.770 1.790 1,117,917 -0.04(-2.19%)
Apr 18, 2022 1.920 1.930 1.800 1.830 595,534 -0.13(-6.63%)
Apr 14, 2022 1.960 1.985 1.900 1.960 901,435 -0.02(-1.01%)
Apr 13, 2022 1.930 2.020 1.900 1.980 637,498 +0.07(+3.66%)
Apr 12, 2022 1.890 1.990 1.880 1.910 741,437 +0.03(+1.60%)
Apr 11, 2022 1.890 1.945 1.775 1.880 740,414 +0.05(+2.73%)
Apr 08, 2022 1.790 1.850 1.745 1.830 787,718 +0.01(+0.55%)
Apr 07, 2022 1.940 1.950 1.790 1.820 982,332 -0.12(-6.19%)
Apr 06, 2022 2.100 2.110 1.890 1.940 976,925 -0.16(-7.62%)
Apr 05, 2022 2.100 2.140 2.035 2.100 730,351 -0.05(-2.33%)
Apr 04, 2022 2.140 2.180 2.100 2.150 562,675 +0.04(+1.90%)
Apr 01, 2022 2.260 2.260 2.085 2.110 646,857 -0.16(-7.05%)
Mar 31, 2022 2.200 2.290 2.160 2.270 689,768 +0.05(+2.25%)
Mar 30, 2022 2.200 2.270 2.150 2.220 704,170 +0.02(+0.91%)
Mar 29, 2022 2.100 2.250 2.095 2.200 761,938 +0.11(+5.26%)
Mar 28, 2022 2.120 2.170 2.040 2.090 440,506 -0.02(-0.95%)
Mar 25, 2022 2.200 2.201 2.070 2.110 691,870 -0.04(-1.86%)
Mar 24, 2022 2.220 2.220 2.110 2.150 517,086 -0.04(-1.83%)
Mar 23, 2022 2.250 2.290 2.180 2.190 795,859 -0.07(-3.10%)
Mar 22, 2022 2.180 2.290 2.180 2.260 1,314,727 +0.08(+3.67%)
Mar 21, 2022 2.180 2.240 2.140 2.180 1,576,496 -0.05(-2.24%)
Mar 18, 2022 2.190 2.305 2.175 2.230 1,483,325 +0.00(+0.00%)
Mar 17, 2022 2.140 2.290 2.140 2.230 1,977,182 +0.02(+0.90%)
Mar 16, 2022 1.990 2.215 1.990 2.210 1,933,157 +0.24(+12.18%)
Mar 15, 2022 1.990 2.100 1.950 1.970 739,843 +0.02(+1.03%)
Mar 14, 2022 2.100 2.125 1.935 1.950 836,252 -0.17(-8.02%)
Mar 11, 2022 2.170 2.260 2.110 2.120 1,168,743 -0.04(-1.85%)
Mar 10, 2022 2.020 2.160 1.950 2.160 1,258,863 +0.12(+5.88%)
Mar 09, 2022 1.980 2.160 1.980 2.040 2,165,348 +0.11(+5.70%)
Mar 08, 2022 1.870 2.010 1.740 1.930 1,834,222 +0.06(+3.21%)
Mar 07, 2022 1.990 2.080 1.870 1.870 2,545,315 -0.08(-4.10%)
Mar 04, 2022 1.940 2.040 1.900 1.950 1,234,197 -0.12(-5.80%)
Mar 03, 2022 2.200 2.200 2.005 2.070 1,309,454 -0.10(-4.61%)
Mar 02, 2022 2.000 2.270 1.970 2.170 1,969,244 +0.23(+11.86%)
Mar 01, 2022 2.000 2.120 1.900 1.940 1,559,799 -0.06(-3.00%)
Feb 28, 2022 1.930 2.045 1.905 2.000 1,568,268 +0.00(+0.00%)
Feb 25, 2022 2.010 2.000 1.915 2.000 732,875 +0.01(+0.50%)
Feb 24, 2022 1.720 1.990 1.700 1.990 1,326,570 +0.12(+6.42%)
Feb 23, 2022 2.040 2.105 1.850 1.870 1,412,815 -0.12(-6.03%)
Feb 22, 2022 2.090 2.140 1.970 1.990 1,258,996 -0.15(-7.01%)
Feb 18, 2022 2.140 0 -0.21(-8.94%)
Feb 17, 2022 2.420 2.470 2.315 2.350 804,144 -0.09(-3.69%)
Feb 16, 2022 2.340 2.450 2.260 2.440 1,566,181 +0.10(+4.27%)
Feb 15, 2022 2.230 2.360 2.225 2.340 1,219,340 +0.14(+6.36%)
Feb 14, 2022 2.100 2.210 2.068 2.200 918,830 +0.07(+3.29%)
Feb 11, 2022 2.260 2.300 2.080 2.130 1,162,031 -0.13(-5.75%)
Feb 10, 2022 2.220 2.380 2.160 2.260 1,321,135 -0.05(-2.16%)
Feb 09, 2022 2.170 2.310 2.170 2.310 1,469,436 +0.17(+7.94%)
Feb 08, 2022 2.000 2.140 1.980 2.140 1,289,355 +0.13(+6.47%)
Feb 07, 2022 2.050 2.140 1.970 2.010 1,624,723 +0.08(+4.15%)
Feb 04, 2022 1.760 1.930 1.705 1.930 1,101,137 +0.18(+10.29%)
Feb 03, 2022 1.860 1.730 1.750 2,340,679 -0.16(-8.38%)
Feb 02, 2022 1.920 1.950 1.850 1.910 1,663,355 +0.03(+1.60%)
Feb 01, 2022 1.850 1.920 1.780 1.880 973,341 +0.06(+3.30%)
Jan 31, 2022 1.660 1.850 1.820 1,065,868 +0.18(+10.98%)
Jan 28, 2022 1.580 1.670 1.520 1.640 1,059,847 +0.07(+4.46%)
Jan 27, 2022 1.670 1.680 1.550 1.570 1,007,686 -0.07(-4.27%)
Jan 26, 2022 1.710 1.780 1.630 1.640 1,182,998 -0.04(-2.38%)
Jan 25, 2022 1.690 1.730 1.610 1.680 1,009,515 -0.04(-2.33%)
Jan 24, 2022 1.610 1.720 1.505 1.720 2,551,839 +0.08(+4.88%)
Jan 21, 2022 1.710 1.765 1.640 1.640 1,832,052 -0.11(-6.29%)
Jan 20, 2022 1.820 1.895 1.740 1.750 1,402,813 -0.05(-2.78%)
Jan 19, 2022 1.880 1.880 1.760 1.800 1,183,219 -0.06(-3.23%)
Jan 18, 2022 1.950 2.020 1.840 1.860 1,554,864 -0.09(-4.62%)
Jan 14, 2022 1.950 0 +0.02(+1.04%)
Jan 13, 2022 2.010 2.026 1.910 1.930 1,271,181 -0.09(-4.46%)
Jan 12, 2022 2.060 2.095 2.000 2.020 707,002 -0.03(-1.46%)
Jan 11, 2022 2.020 2.090 1.983 2.050 947,522 +0.03(+1.49%)
Jan 10, 2022 2.050 2.060 1.940 2.020 1,306,400 -0.06(-2.88%)
Jan 07, 2022 2.110 2.200 2.070 2.080 668,569 -0.06(-2.80%)
Jan 06, 2022 2.100 2.150 1.980 2.140 1,232,592 +0.05(+2.39%)
Jan 05, 2022 2.270 2.272 2.090 2.090 1,330,170 -0.18(-7.93%)
Jan 04, 2022 2.460 2.460 2.260 2.270 979,996 -0.21(-8.47%)
Jan 03, 2022 2.390 2.540 2.390 2.480 1,228,107 +0.11(+4.64%)
Dec 31, 2021 2.380 2.500 2.340 2.370 1,617,034 -0.03(-1.25%)
Dec 30, 2021 2.190 2.515 2.187 2.400 3,403,900 +0.18(+8.11%)
Dec 29, 2021 2.200 2.240 2.160 2.220 1,639,306 -0.03(-1.33%)
Dec 28, 2021 2.400 2.413 2.180 2.250 3,512,556 -0.19(-7.79%)
Dec 27, 2021 2.520 2.540 2.385 2.440 1,470,829 -0.08(-3.17%)
Dec 23, 2021 2.320 2.520 2.290 2.520 2,040,409 +0.18(+7.69%)
Dec 22, 2021 2.270 2.340 2.220 2.340 1,063,257 +0.06(+2.63%)
Dec 21, 2021 2.260 2.325 2.200 2.280 1,106,840 +0.05(+2.24%)
Dec 20, 2021 2.320 2.320 2.130 2.230 1,840,322 -0.14(-5.91%)
Dec 17, 2021 2.190 2.400 2.140 2.370 2,148,347 +0.17(+7.73%)
Dec 16, 2021 2.300 2.310 2.175 2.200 1,920,500 -0.06(-2.65%)
Dec 15, 2021 2.230 2.260 2.080 2.260 2,457,121 +0.05(+2.26%)
Dec 14, 2021 2.230 2.330 2.200 2.210 1,283,681 -0.06(-2.64%)
Dec 13, 2021 2.310 2.350 2.215 2.270 1,096,855 -0.06(-2.58%)
Dec 10, 2021 2.410 2.447 2.305 2.330 1,278,040 -0.07(-2.92%)
Dec 09, 2021 2.620 2.675 2.370 2.400 1,705,917 -0.23(-8.75%)
Dec 08, 2021 2.460 2.660 2.370 2.630 1,639,058 +0.20(+8.23%)
Dec 07, 2021 2.370 2.530 2.360 2.430 1,265,844 +0.08(+3.40%)
Dec 06, 2021 2.320 2.440 2.160 2.350 1,788,368 -0.02(-0.84%)
Dec 03, 2021 2.480 2.480 2.220 2.370 3,420,779 -0.09(-3.66%)
Dec 02, 2021 2.500 2.555 2.340 2.460 2,387,090 -0.05(-1.99%)
Dec 01, 2021 2.650 2.650 2.410 2.510 2,939,344 -0.09(-3.46%)
Nov 30, 2021 2.630 2.670 2.370 2.600 4,939,957 -0.02(-0.76%)
Nov 29, 2021 2.890 2.890 2.550 2.620 2,715,061 -0.31(-10.58%)
Nov 26, 2021 2.770 2.930 2.720 2.930 1,565,603 +0.17(+6.16%)
Nov 24, 2021 2.660 2.781 2.590 2.760 1,726,725 +0.07(+2.60%)
Nov 23, 2021 2.720 2.790 2.580 2.690 2,758,269 -0.17(-5.94%)
Nov 22, 2021 2.830 2.920 2.660 2.860 2,255,739 +0.10(+3.62%)
Nov 19, 2021 2.820 3.080 2.730 2.760 2,548,349 -0.07(-2.47%)
Nov 18, 2021 3.070 2.840 2.740 2.830 5,556,739 -0.29(-9.29%)
Nov 17, 2021 3.520 3.533 3.030 3.120 7,507,342 -0.55(-14.99%)
Nov 16, 2021 3.490 3.790 3.350 3.670 9,690,566 -0.95(-20.56%)
Nov 15, 2021 4.890 4.890 4.480 4.620 4,479,531 -0.15(-3.14%)
Nov 12, 2021 4.620 4.900 4.610 4.770 1,471,467 +0.19(+4.15%)
Nov 11, 2021 4.740 4.740 4.525 4.580 2,024,010 -0.21(-4.38%)
Nov 10, 2021 4.820 4.790 1,897,863 -0.10(-2.04%)
Nov 09, 2021 5.010 5.040 4.760 4.890 1,861,238 -0.11(-2.20%)
Nov 08, 2021 5.100 5.110 4.910 5.000 1,252,296 +0.00(+0.00%)
Nov 05, 2021 5.140 5.165 4.920 5.000 1,936,308 -0.18(-3.47%)
Nov 04, 2021 5.430 5.455 5.160 5.180 1,008,416 -0.23(-4.25%)
Nov 03, 2021 5.320 5.540 5.290 5.410 909,262 +0.08(+1.50%)
Nov 02, 2021 5.550 5.600 5.265 5.330 896,976 -0.18(-3.27%)
Nov 01, 2021 5.300 5.620 5.421 5.510 1,264,855 +0.25(+4.75%)
Oct 29, 2021 5.240 5.390 5.180 5.260 754,809 +0.05(+0.96%)
Oct 28, 2021 5.110 5.450 5.020 5.210 1,463,924 +0.09(+1.76%)
Oct 27, 2021 5.270 5.270 5.060 5.120 739,437 -0.11(-2.10%)
Oct 26, 2021 5.300 5.230 1,575,371 -0.03(-0.57%)
Oct 25, 2021 4.850 5.280 4.750 5.260 2,732,429 +0.29(+5.84%)
Oct 22, 2021 5.010 5.100 4.810 4.970 2,651,489 -0.22(-4.24%)
Oct 21, 2021 5.250 5.250 5.130 5.190 1,372,914 -0.05(-0.95%)
Oct 20, 2021 5.330 5.380 5.170 5.240 1,587,567 -0.08(-1.50%)
Oct 19, 2021 5.250 5.390 5.245 5.320 991,784 +0.07(+1.33%)
Oct 18, 2021 5.300 5.300 5.180 5.250 1,182,074 -0.05(-0.94%)
Oct 15, 2021 5.450 5.500 5.300 5.300 1,504,423 -0.10(-1.85%)
Oct 14, 2021 5.290 5.460 5.250 5.400 1,066,198 +0.09(+1.69%)
Oct 13, 2021 5.320 5.370 5.150 5.310 1,196,547 -0.04(-0.75%)
Oct 12, 2021 5.300 5.370 5.240 5.350 651,604 +0.08(+1.52%)
Oct 11, 2021 5.320 5.390 5.230 5.270 923,854 -0.03(-0.57%)
Oct 08, 2021 5.340 5.440 5.260 5.300 877,568 -0.02(-0.38%)
Oct 07, 2021 5.190 5.460 5.150 5.320 1,472,285 +0.09(+1.72%)
Oct 06, 2021 5.340 5.350 5.120 5.230 2,222,935 -0.26(-4.74%)
Oct 05, 2021 5.490 5.660 5.310 5.490 1,662,667 -0.02(-0.36%)
Oct 04, 2021 5.550 5.700 5.310 5.510 1,758,773 -0.13(-2.30%)
Oct 01, 2021 5.580 5.680 5.400 5.640 2,144,394 +0.10(+1.81%)
Sep 30, 2021 5.910 5.910 5.550 5.540 2,410,807 -0.30(-5.14%)
Sep 29, 2021 6.040 6.160 5.830 5.840 2,023,759 -0.23(-3.79%)
Sep 28, 2021 6.250 6.260 5.930 6.070 1,676,812 -0.23(-3.65%)
Sep 27, 2021 6.250 6.450 6.210 6.300 966,342 +0.07(+1.12%)
Sep 24, 2021 6.430 6.430 6.210 6.230 1,133,941 -0.28(-4.30%)
Sep 23, 2021 6.570 6.582 6.410 6.510 1,266,661 -0.02(-0.31%)
Sep 22, 2021 6.570 6.680 6.490 6.530 1,278,213 +0.08(+1.24%)
Sep 21, 2021 6.790 6.790 6.330 6.450 1,981,197 -0.25(-3.73%)
Sep 20, 2021 6.610 6.930 6.540 6.700 1,780,202 -0.32(-4.56%)
Sep 17, 2021 7.300 7.440 6.821 7.020 8,789,574 -0.17(-2.36%)
Sep 16, 2021 6.150 7.350 6.150 7.190 7,178,082 +0.91(+14.49%)
Sep 15, 2021 6.260 6.304 6.100 6.280 1,544,119 +0.10(+1.62%)
Sep 14, 2021 6.360 6.560 6.120 6.180 2,320,933 -0.21(-3.29%)
Sep 13, 2021 6.710 6.740 6.280 6.390 2,771,283 -0.24(-3.62%)
Sep 10, 2021 7.000 7.290 6.620 6.630 2,425,177 -0.29(-4.19%)
Sep 09, 2021 6.650 7.060 6.590 6.920 1,811,745 +0.30(+4.53%)
Sep 08, 2021 6.970 7.030 6.550 6.620 2,763,800 -0.32(-4.61%)
Sep 07, 2021 7.640 7.670 6.920 6.940 4,130,901 -0.65(-8.56%)
Sep 03, 2021 7.620 7.947 7.520 7.590 1,201,950 -0.08(-1.04%)
Sep 02, 2021 7.580 8.020 7.560 7.670 1,339,443 +0.11(+1.46%)
Sep 01, 2021 7.580 7.643 7.338 7.560 1,266,494 -0.17(-2.20%)
Aug 31, 2021 7.310 7.800 7.269 7.730 1,253,923 +0.40(+5.46%)
Aug 30, 2021 7.650 7.664 7.250 7.330 1,240,020 -0.34(-4.43%)
Aug 27, 2021 7.400 7.750 7.360 7.670 1,153,984 +0.26(+3.51%)
Aug 26, 2021 7.590 7.650 7.390 7.410 1,003,565 -0.22(-2.88%)
Aug 25, 2021 7.800 7.830 7.470 7.630 1,466,017 -0.16(-2.05%)
Aug 24, 2021 7.450 7.880 7.320 7.790 1,931,463 +0.29(+3.87%)
Aug 23, 2021 7.800 7.900 7.390 7.500 2,614,483 -0.42(-5.30%)
Aug 20, 2021 7.870 8.070 7.660 7.920 2,008,100 -0.15(-1.86%)
Aug 19, 2021 8.150 8.490 7.900 8.070 1,300,580 -0.23(-2.77%)
Aug 18, 2021 7.900 9.110 7.900 8.300 3,660,813 +0.44(+5.60%)
Aug 17, 2021 7.150 8.350 6.930 7.860 3,791,039 +0.71(+9.93%)
Aug 16, 2021 7.490 7.490 6.883 7.150 2,037,351 -0.42(-5.55%)
Aug 13, 2021 7.400 7.640 7.250 7.570 2,584,615 -0.51(-6.31%)
Aug 12, 2021 8.300 8.400 7.990 8.080 5,438,291 -0.18(-2.18%)
Aug 11, 2021 8.550 8.780 8.170 8.260 1,847,556 -0.35(-4.07%)
Aug 10, 2021 8.660 8.660 8.120 8.610 2,964,851 +0.05(+0.58%)
Aug 09, 2021 8.750 9.440 8.300 8.560 3,134,728 -0.30(-3.39%)
Aug 06, 2021 8.820 8.920 8.600 8.860 536,217 +0.20(+2.31%)
Aug 05, 2021 8.660 8.830 8.560 8.660 616,920 +0.02(+0.23%)
Aug 04, 2021 9.150 9.255 8.600 8.640 1,188,638 -0.55(-5.98%)
Aug 03, 2021 9.460 9.530 9.050 9.190 621,609 -0.34(-3.57%)
Aug 02, 2021 9.030 9.680 8.950 9.530 960,074 +0.55(+6.12%)
Jul 30, 2021 9.300 9.300 8.800 8.980 1,083,598 -0.38(-4.06%)
Jul 29, 2021 9.700 9.801 8.910 9.360 1,371,655 -0.47(-4.78%)
Jul 28, 2021 10.12 10.18 9.720 9.830 740,453 -0.30(-2.96%)
Jul 27, 2021 10.20 10.67 9.750 10.13 1,099,719 +0.04(+0.40%)
Jul 26, 2021 10.85 11.10 9.880 10.09 1,731,150 -0.78(-7.18%)
Jul 23, 2021 10.55 11.42 9.800 10.87 3,248,918 +0.15(+1.40%)
Jul 22, 2021 9.140 10.74 9.100 10.72 2,718,656 +1.57(+17.16%)
Jul 21, 2021 8.730 9.270 8.680 9.150 1,716,236 +0.46(+5.29%)
Jul 20, 2021 8.740 9.084 8.400 8.690 1,537,235 -0.10(-1.14%)
Jul 19, 2021 7.650 8.790 7.190 8.790 2,912,134 +0.85(+10.71%)
Jul 16, 2021 8.370 8.440 7.810 7.940 1,810,060 -0.25(-3.05%)
Jul 15, 2021 8.150 8.230 7.910 8.190 1,343,037 +0.14(+1.74%)
Jul 14, 2021 8.680 8.790 7.900 8.050 1,667,000 -0.57(-6.61%)
Jul 13, 2021 8.950 9.000 8.550 8.620 1,600,501 -0.33(-3.69%)
Jul 12, 2021 9.460 9.550 8.920 8.950 1,421,314 -0.60(-6.28%)
Jul 09, 2021 9.060 9.809 8.850 9.550 2,209,789 +0.85(+9.77%)
Jul 08, 2021 8.630 9.080 8.532 8.700 1,681,352 -0.01(-0.11%)
Jul 07, 2021 9.160 9.290 8.600 8.710 1,752,753 -0.34(-3.76%)
Jul 06, 2021 10.08 10.10 8.926 9.050 2,620,758 -0.89(-8.95%)
Jul 02, 2021 10.28 10.35 9.240 9.940 3,469,970 -0.31(-3.02%)
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.