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

Golden Entmt (NQ: GDEN )

31.75 -0.70 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 8.302 8.566 8.018 8.425 418,374 +0.07(+0.79%)
Jun 29, 2020 7.792 8.604 7.631 8.358 431,642 +0.67(+8.72%)
Jun 26, 2020 8.217 8.358 7.338 7.688 768,692 -0.49(-6.00%)
Jun 25, 2020 8.585 8.859 7.877 8.179 517,046 -0.75(-8.36%)
Jun 24, 2020 9.681 9.907 8.736 8.925 541,091 -1.09(-10.85%)
Jun 23, 2020 9.889 10.05 9.407 10.01 393,213 +0.32(+3.31%)
Jun 22, 2020 9.190 9.822 8.925 9.690 840,123 +0.42(+4.48%)
Jun 19, 2020 10.08 10.16 9.237 9.275 625,859 -0.41(-4.20%)
Jun 18, 2020 9.964 10.35 9.586 9.681 256,322 -0.47(-4.65%)
Jun 17, 2020 10.57 10.58 9.992 10.15 377,811 -0.42(-3.93%)
Jun 16, 2020 11.33 11.40 10.48 10.57 398,309 -0.06(-0.53%)
Jun 15, 2020 9.530 10.82 9.208 10.63 592,288 +0.16(+1.53%)
Jun 12, 2020 11.19 11.43 10.29 10.46 511,296 +0.54(+5.42%)
Jun 11, 2020 9.926 11.45 9.700 9.926 871,380 -2.22(-18.27%)
Jun 10, 2020 12.80 12.83 11.46 12.15 468,567 -0.70(-5.44%)
Jun 09, 2020 13.28 13.50 12.67 12.84 374,613 -1.12(-8.05%)
Jun 08, 2020 13.69 14.28 13.45 13.97 522,500 +0.86(+6.56%)
Jun 05, 2020 13.22 13.91 12.86 13.11 802,680 +0.47(+3.74%)
Jun 04, 2020 12.74 13.16 12.46 12.64 487,283 -0.12(-0.96%)
Jun 03, 2020 11.93 12.91 11.59 12.76 685,169 +0.91(+7.65%)
Jun 02, 2020 12.41 12.67 11.64 11.85 354,973 -0.26(-2.11%)
Jun 01, 2020 11.51 12.28 11.45 12.11 436,867 +0.59(+5.13%)
May 29, 2020 11.16 11.71 10.96 11.52 704,423 +0.10(+0.87%)
May 28, 2020 11.67 12.09 11.04 11.42 553,507 -0.01(-0.08%)
May 27, 2020 11.32 11.57 10.42 11.43 557,075 +0.61(+5.68%)
May 26, 2020 11.44 11.79 10.70 10.81 661,985 +0.05(+0.44%)
May 22, 2020 10.23 11.05 9.813 10.77 530,779 +0.54(+5.26%)
May 21, 2020 10.39 10.86 10.06 10.23 863,633 +0.04(+0.37%)
May 20, 2020 8.868 10.28 8.868 10.19 742,472 +1.61(+18.83%)
May 19, 2020 8.566 9.199 8.170 8.576 305,314 +0.01(+0.11%)
May 18, 2020 8.462 8.604 8.122 8.566 484,727 +0.79(+10.21%)
May 15, 2020 7.159 8.160 7.072 7.773 482,285 +0.58(+8.01%)
May 14, 2020 7.168 7.527 6.715 7.197 430,108 +0.14(+2.01%)
May 13, 2020 7.537 7.612 6.753 7.055 387,576 -0.50(-6.57%)
May 12, 2020 7.915 8.198 7.546 7.551 424,056 -0.28(-3.56%)
May 11, 2020 8.132 8.273 7.593 7.830 446,224 -0.47(-5.69%)
May 08, 2020 7.556 8.689 7.329 8.302 660,800 +0.88(+11.83%)
May 07, 2020 7.150 7.669 6.989 7.423 581,298 +0.49(+7.08%)
May 06, 2020 7.508 7.527 6.895 6.932 250,147 -0.55(-7.32%)
May 05, 2020 7.641 7.782 7.083 7.480 440,812 +0.20(+2.72%)
May 04, 2020 7.848 8.491 7.008 7.282 779,523 -1.06(-12.68%)
May 01, 2020 8.831 9.142 7.933 8.340 463,544 -0.58(-6.46%)
Apr 30, 2020 8.982 9.256 8.236 8.916 390,270 -0.28(-3.08%)
Apr 29, 2020 9.001 9.445 8.802 9.199 561,108 +0.82(+9.81%)
Apr 28, 2020 8.765 9.293 8.028 8.377 344,471 +0.20(+2.42%)
Apr 27, 2020 7.565 8.462 7.490 8.179 447,676 +0.73(+9.76%)
Apr 24, 2020 7.253 7.570 6.970 7.452 197,573 +0.39(+5.48%)
Apr 23, 2020 7.036 7.527 6.876 7.065 204,463 +0.19(+2.75%)
Apr 22, 2020 7.386 7.433 6.715 6.876 212,083 -0.25(-3.58%)
Apr 21, 2020 6.980 7.242 6.847 7.131 188,373 +0.04(+0.53%)
Apr 20, 2020 6.677 8.207 6.498 7.093 592,904 +0.15(+2.18%)
Apr 17, 2020 6.819 7.036 6.479 6.942 349,088 +0.60(+9.37%)
Apr 16, 2020 6.583 6.762 6.233 6.347 218,668 -0.23(-3.45%)
Apr 15, 2020 6.611 6.847 6.167 6.573 209,965 -0.41(-5.82%)
Apr 14, 2020 6.706 7.083 6.517 6.980 255,096 +0.69(+10.96%)
Apr 13, 2020 6.885 6.932 5.931 6.290 286,509 -0.37(-5.53%)
Apr 09, 2020 6.385 7.206 6.187 6.658 516,802 +0.71(+11.90%)
Apr 08, 2020 5.941 6.422 5.686 5.950 502,831 +0.26(+4.65%)
Apr 07, 2020 6.658 6.961 5.563 5.686 723,783 -0.21(-3.53%)
Apr 06, 2020 5.355 6.092 5.223 5.893 487,996 +0.93(+18.63%)
Apr 03, 2020 5.204 5.270 4.722 4.968 249,454 -0.14(-2.77%)
Apr 02, 2020 5.686 6.082 5.053 5.110 392,134 -0.56(-9.83%)
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.
 
 
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.