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

Regulus Therapeutics (NQ: RGLS )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2020 7.352 7.444 7.011 7.026 200,690 -0.57(-7.55%)
Jul 30, 2020 7.700 8.000 7.100 7.600 443,029 -0.80(-9.52%)
Jul 29, 2020 9.200 12.00 7.800 8.400 4,939,313 +0.40(+5.00%)
Jul 28, 2020 8.580 8.580 7.900 8.000 88,764 -0.20(-2.44%)
Jul 27, 2020 8.300 8.600 7.900 8.200 168,956 -0.10(-1.20%)
Jul 24, 2020 8.000 8.300 7.600 8.300 174,100 +0.42(+5.28%)
Jul 23, 2020 8.340 8.340 7.500 7.884 306,975 -0.56(-6.60%)
Jul 22, 2020 9.190 9.350 7.500 8.441 536,175 -1.06(-11.15%)
Jul 21, 2020 10.00 10.50 9.100 9.500 385,582 -0.10(-1.04%)
Jul 20, 2020 9.100 10.50 8.900 9.600 679,901 +0.87(+9.97%)
Jul 17, 2020 8.600 8.900 8.329 8.730 145,030 +0.23(+2.71%)
Jul 16, 2020 8.198 8.700 7.850 8.500 185,134 +0.70(+8.96%)
Jul 15, 2020 7.684 8.029 7.500 7.801 72,456 +0.12(+1.56%)
Jul 14, 2020 7.670 7.890 7.107 7.681 109,838 +0.08(+1.07%)
Jul 13, 2020 8.100 8.300 7.500 7.600 131,126 -0.63(-7.67%)
Jul 10, 2020 8.200 8.548 8.000 8.231 59,830 -0.07(-0.83%)
Jul 09, 2020 8.400 8.400 8.000 8.300 104,074 -0.15(-1.76%)
Jul 08, 2020 8.380 8.700 8.000 8.449 130,122 -0.15(-1.76%)
Jul 07, 2020 8.500 8.800 8.200 8.600 175,473 +0.35(+4.24%)
Jul 06, 2020 7.100 8.590 6.901 8.250 485,270 +1.32(+19.12%)
Jul 02, 2020 7.100 7.160 6.860 6.926 59,580 -0.17(-2.45%)
Jul 01, 2020 7.000 7.500 6.800 7.100 139,108 +0.30(+4.41%)
Jun 30, 2020 7.200 7.200 6.700 6.800 136,249 -0.30(-4.23%)
Jun 29, 2020 7.900 7.900 6.900 7.100 106,010 -0.22(-3.01%)
Jun 26, 2020 8.000 8.079 6.800 7.320 158,300 -0.64(-8.09%)
Jun 25, 2020 8.150 8.150 7.625 7.964 86,121 -0.24(-2.88%)
Jun 24, 2020 8.200 8.300 7.700 8.200 161,493 +0.06(+0.74%)
Jun 23, 2020 7.910 8.400 7.526 8.140 168,933 +0.24(+3.04%)
Jun 22, 2020 8.400 8.600 7.800 7.900 235,183 -0.54(-6.39%)
Jun 19, 2020 9.000 9.000 8.200 8.439 290,490 -0.36(-4.10%)
Jun 18, 2020 9.200 9.200 8.800 8.800 257,245 -0.03(-0.31%)
Jun 17, 2020 9.205 10.10 8.610 8.827 664,408 -0.47(-5.09%)
Jun 16, 2020 9.400 9.520 9.000 9.300 367,038 -0.10(-1.07%)
Jun 15, 2020 9.500 9.800 8.900 9.401 606,616 -0.10(-1.04%)
Jun 12, 2020 8.700 10.20 8.500 9.500 1,186,500 +0.90(+10.47%)
Jun 11, 2020 8.100 9.000 7.800 8.600 499,505 -0.36(-4.06%)
Jun 10, 2020 9.500 9.500 8.671 8.964 351,363 -0.23(-2.55%)
Jun 09, 2020 9.400 9.400 8.350 9.199 791,016 +0.72(+8.44%)
Jun 08, 2020 8.450 8.845 8.300 8.483 103,633 +0.18(+2.20%)
Jun 05, 2020 8.820 8.820 8.100 8.300 124,370 -0.10(-1.19%)
Jun 04, 2020 7.900 9.800 7.800 8.400 339,174 +0.40(+5.00%)
Jun 03, 2020 8.381 8.381 7.742 8.000 49,309 +0.00(+0.00%)
Jun 02, 2020 7.400 8.600 7.400 8.000 88,157 +0.58(+7.80%)
Jun 01, 2020 7.207 7.800 7.100 7.421 38,983 -0.08(-1.05%)
May 29, 2020 7.300 7.751 6.800 7.500 43,630 +0.20(+2.74%)
May 28, 2020 6.700 7.600 6.600 7.300 79,241 +0.72(+10.94%)
May 27, 2020 6.800 6.800 6.200 6.580 17,958 -0.10(-1.50%)
May 26, 2020 7.050 7.050 6.430 6.680 21,239 -0.17(-2.48%)
May 22, 2020 6.655 7.200 6.200 6.850 49,300 +0.15(+2.24%)
May 21, 2020 6.100 6.900 5.800 6.700 39,856 +0.52(+8.40%)
May 20, 2020 6.140 6.300 5.910 6.181 20,041 +0.03(+0.50%)
May 19, 2020 6.300 6.490 5.726 6.150 37,779 -0.05(-0.81%)
May 18, 2020 5.990 6.449 5.800 6.200 28,992 +0.21(+3.51%)
May 15, 2020 6.300 6.300 5.501 5.990 50,640 -0.61(-9.24%)
May 14, 2020 7.180 7.180 5.600 6.600 38,849 -0.10(-1.48%)
May 13, 2020 8.000 8.000 6.480 6.699 77,238 -0.90(-11.86%)
May 12, 2020 7.600 8.800 7.400 7.600 97,617 +0.20(+2.70%)
May 11, 2020 5.500 7.400 5.500 7.400 69,728 +1.15(+18.40%)
May 08, 2020 5.700 6.389 5.500 6.250 46,520 +0.55(+9.65%)
May 07, 2020 5.700 5.700 5.100 5.700 28,710 +0.20(+3.64%)
May 06, 2020 6.000 6.000 5.300 5.500 17,677 -0.40(-6.78%)
May 05, 2020 6.750 6.790 5.500 5.900 62,082 -0.30(-4.84%)
May 04, 2020 4.900 6.400 4.800 6.200 140,535 +1.35(+27.84%)
May 01, 2020 5.100 5.100 4.720 4.850 27,580 -0.25(-4.90%)
Apr 30, 2020 5.200 5.300 4.900 5.100 27,552 -0.03(-0.58%)
Apr 29, 2020 5.300 5.330 5.003 5.130 34,287 -0.03(-0.48%)
Apr 28, 2020 4.820 5.200 4.800 5.155 54,356 +0.46(+9.68%)
Apr 27, 2020 5.000 5.000 4.700 4.700 39,266 -0.03(-0.63%)
Apr 24, 2020 4.980 4.980 4.622 4.730 25,630 +0.13(+2.83%)
Apr 23, 2020 4.616 5.014 4.518 4.600 22,203 +0.02(+0.44%)
Apr 22, 2020 4.614 4.680 4.530 4.580 43,791 -0.02(-0.43%)
Apr 21, 2020 4.900 5.000 4.600 4.600 24,874 -0.20(-4.19%)
Apr 20, 2020 5.200 5.200 4.701 4.801 46,944 -0.14(-2.81%)
Apr 17, 2020 5.100 5.100 4.860 4.940 38,320 +0.02(+0.41%)
Apr 16, 2020 5.320 5.335 4.800 4.920 61,027 -0.38(-7.17%)
Apr 15, 2020 4.700 5.600 4.700 5.300 193,665 +0.57(+11.98%)
Apr 14, 2020 4.950 4.950 4.510 4.733 97,758 +0.03(+0.70%)
Apr 13, 2020 4.800 4.800 4.500 4.700 55,159 +0.24(+5.38%)
Apr 09, 2020 4.600 4.600 4.410 4.460 22,340 -0.02(-0.42%)
Apr 08, 2020 4.699 4.700 4.400 4.479 16,369 -0.13(-2.88%)
Apr 07, 2020 4.659 4.700 4.557 4.612 15,637 +0.05(+1.21%)
Apr 06, 2020 5.200 5.200 4.511 4.557 20,527 -0.20(-4.28%)
Apr 03, 2020 4.511 4.900 4.511 4.761 1,980 +0.06(+1.30%)
Apr 02, 2020 5.100 5.100 4.620 4.700 6,920 -0.09(-1.98%)
Apr 01, 2020 4.600 4.996 4.600 4.795 7,880 +0.18(+4.01%)
Mar 31, 2020 5.000 5.100 4.569 4.610 21,282 -0.29(-5.88%)
Mar 30, 2020 4.950 5.000 4.800 4.898 5,433 +0.13(+2.68%)
Mar 27, 2020 4.800 4.900 4.700 4.770 6,920 -0.03(-0.63%)
Mar 26, 2020 4.700 5.000 4.700 4.800 8,564 +0.12(+2.67%)
Mar 25, 2020 5.000 5.200 4.400 4.675 51,670 +0.08(+1.63%)
Mar 24, 2020 5.000 5.100 4.500 4.600 63,441 +0.20(+4.52%)
Mar 23, 2020 4.500 4.775 4.300 4.401 9,297 -0.10(-2.22%)
Mar 20, 2020 5.000 5.101 4.501 4.501 4,020 -0.30(-6.21%)
Mar 19, 2020 4.400 4.900 4.400 4.799 5,346 +0.40(+9.07%)
Mar 18, 2020 4.600 5.100 4.400 4.400 8,570 -0.40(-8.33%)
Mar 17, 2020 4.800 5.100 4.400 4.800 6,238 +0.40(+9.09%)
Mar 16, 2020 5.200 5.700 4.300 4.400 16,407 -0.83(-15.82%)
Mar 13, 2020 5.450 5.498 5.226 5.227 5,410 +0.04(+0.71%)
Mar 12, 2020 6.200 6.300 5.000 5.190 19,929 -0.81(-13.54%)
Mar 11, 2020 7.100 7.200 6.003 6.003 14,596 -0.80(-11.72%)
Mar 10, 2020 7.300 8.199 6.500 6.800 35,464 -0.26(-3.68%)
Mar 09, 2020 7.699 7.699 6.500 7.060 16,057 +0.31(+4.59%)
Mar 06, 2020 7.400 7.480 6.750 6.750 7,780 -0.46(-6.44%)
Mar 05, 2020 6.811 7.304 6.811 7.215 6,917 +0.19(+2.76%)
Mar 04, 2020 7.500 7.959 6.711 7.021 7,369 -0.08(-1.11%)
Mar 03, 2020 7.134 7.699 7.000 7.100 5,870 -0.25(-3.39%)
Mar 02, 2020 7.500 7.500 6.701 7.349 5,685 -0.08(-1.05%)
Feb 28, 2020 8.059 8.059 6.500 7.427 21,220 -0.07(-0.93%)
Feb 27, 2020 7.300 7.880 6.800 7.497 17,433 +0.20(+2.70%)
Feb 26, 2020 8.000 8.132 7.200 7.300 9,198 -0.49(-6.29%)
Feb 25, 2020 7.960 8.999 7.790 7.790 6,972 -0.17(-2.14%)
Feb 24, 2020 8.200 8.599 7.900 7.960 6,001 -0.24(-2.93%)
Feb 21, 2020 8.151 8.994 8.120 8.200 9,710 -0.13(-1.57%)
Feb 20, 2020 8.800 8.999 8.004 8.331 13,122 +0.03(+0.37%)
Feb 19, 2020 8.500 8.776 8.300 8.300 7,305 -0.00(-0.02%)
Feb 18, 2020 8.300 8.675 8.043 8.302 16,253 -0.31(-3.59%)
Feb 14, 2020 9.028 9.399 8.501 8.611 7,460 -0.20(-2.26%)
Feb 13, 2020 8.844 9.100 8.801 8.810 9,536 -0.09(-1.01%)
Feb 12, 2020 10.00 10.00 8.801 8.900 18,538 -0.73(-7.56%)
Feb 11, 2020 9.800 10.00 9.600 9.628 3,362 -0.06(-0.66%)
Feb 10, 2020 10.00 10.00 9.610 9.692 20,186 -0.41(-4.04%)
Feb 07, 2020 10.40 10.40 9.701 10.10 15,300 +0.00(+0.00%)
Feb 06, 2020 9.665 10.30 9.665 10.10 8,566 +0.34(+3.47%)
Feb 05, 2020 10.20 10.20 9.700 9.761 11,124 -0.34(-3.36%)
Feb 04, 2020 10.80 11.00 9.501 10.10 22,373 -0.40(-3.81%)
Feb 03, 2020 10.70 11.50 10.30 10.50 12,220 -0.30(-2.78%)
Jan 31, 2020 10.80 11.30 10.30 10.80 12,620 +0.00(+0.00%)
Jan 30, 2020 10.90 11.00 10.50 10.80 4,053 -0.10(-0.92%)
Jan 29, 2020 10.80 11.20 10.25 10.90 11,195 +0.10(+0.93%)
Jan 28, 2020 10.10 11.00 10.10 10.80 8,485 +0.40(+3.85%)
Jan 27, 2020 11.60 11.60 10.00 10.40 29,463 -1.30(-11.11%)
Jan 24, 2020 11.90 13.00 11.70 11.70 12,230 -0.30(-2.50%)
Jan 23, 2020 13.00 13.00 11.50 12.00 12,429 -1.10(-8.40%)
Jan 22, 2020 13.20 14.60 13.10 13.10 24,845 +0.00(+0.00%)
Jan 21, 2020 12.00 13.40 12.00 13.10 27,414 +1.00(+8.26%)
Jan 17, 2020 12.30 12.80 12.00 12.10 21,750 -0.25(-2.02%)
Jan 16, 2020 12.30 12.70 12.30 12.35 16,248 +0.05(+0.41%)
Jan 15, 2020 12.20 12.80 12.20 12.30 8,569 -0.10(-0.81%)
Jan 14, 2020 12.60 12.90 11.80 12.40 16,779 -0.30(-2.36%)
Jan 13, 2020 13.30 13.50 12.30 12.70 17,435 -0.40(-3.05%)
Jan 10, 2020 13.30 13.30 12.10 13.10 39,610 +1.00(+8.26%)
Jan 09, 2020 15.60 17.40 11.30 12.10 185,969 -3.00(-19.87%)
Jan 08, 2020 13.00 15.40 12.90 15.10 70,238 +2.20(+17.05%)
Jan 07, 2020 12.50 13.40 12.00 12.90 51,869 +0.70(+5.74%)
Jan 06, 2020 11.60 12.20 11.00 12.20 51,695 +1.30(+11.93%)
Jan 03, 2020 10.50 11.70 10.10 10.90 79,480 +0.80(+7.92%)
Jan 02, 2020 9.000 10.90 8.901 10.10 93,547 +1.20(+13.48%)
Dec 31, 2019 7.900 9.100 7.900 8.900 30,570 +0.90(+11.25%)
Dec 30, 2019 8.000 8.318 7.506 8.000 15,294 -0.10(-1.23%)
Dec 27, 2019 6.900 8.400 6.702 8.100 52,680 +1.30(+19.12%)
Dec 26, 2019 6.600 6.900 6.400 6.800 9,780 +0.20(+3.03%)
Dec 24, 2019 6.400 6.700 6.400 6.600 2,080 +0.03(+0.40%)
Dec 23, 2019 6.400 6.900 6.177 6.574 19,450 +0.17(+2.72%)
Dec 20, 2019 6.100 6.600 5.800 6.400 58,130 +0.40(+6.67%)
Dec 19, 2019 5.350 6.059 5.084 6.000 94,525 +0.85(+16.50%)
Dec 18, 2019 5.985 5.993 5.000 5.150 93,433 -0.58(-10.20%)
Dec 17, 2019 6.800 6.960 5.700 5.735 98,174 -1.17(-16.88%)
Dec 16, 2019 9.500 9.900 6.900 6.900 265,476 -0.50(-6.82%)
Dec 13, 2019 7.625 7.954 7.311 7.405 5,420 -0.29(-3.83%)
Dec 12, 2019 7.369 8.198 7.201 7.700 13,521 +0.20(+2.67%)
Dec 11, 2019 7.496 7.899 7.200 7.500 3,003 +0.06(+0.79%)
Dec 10, 2019 7.743 7.899 7.309 7.441 2,658 -0.36(-4.60%)
Dec 09, 2019 7.800 7.870 7.310 7.800 4,326 +0.00(+0.01%)
Dec 06, 2019 7.577 7.800 7.348 7.799 2,700 +0.24(+3.11%)
Dec 05, 2019 7.762 7.999 7.410 7.564 6,610 -0.17(-2.20%)
Dec 04, 2019 7.719 7.960 7.719 7.734 5,882 +0.03(+0.43%)
Dec 03, 2019 7.800 8.199 7.352 7.701 9,759 -0.22(-2.83%)
Dec 02, 2019 8.365 9.400 7.900 7.925 25,154 -0.38(-4.52%)
Nov 29, 2019 8.000 8.300 7.642 8.300 4,550 +0.50(+6.41%)
Nov 27, 2019 7.665 7.800 7.201 7.800 10,590 +0.20(+2.63%)
Nov 26, 2019 7.200 7.600 7.000 7.600 6,694 +0.30(+4.11%)
Nov 25, 2019 6.900 7.394 6.900 7.300 11,269 +0.40(+5.75%)
Nov 22, 2019 6.595 7.300 6.595 6.903 17,510 +0.32(+4.92%)
Nov 21, 2019 6.100 6.800 5.900 6.579 27,864 +0.67(+11.32%)
Nov 20, 2019 6.146 6.490 5.700 5.910 9,727 -0.48(-7.50%)
Nov 19, 2019 6.113 6.499 6.095 6.389 2,801 +0.31(+5.10%)
Nov 18, 2019 6.100 6.268 5.900 6.079 2,375 +0.05(+0.81%)
Nov 15, 2019 6.300 6.498 5.900 6.030 12,780 -0.37(-5.78%)
Nov 14, 2019 6.570 6.851 6.400 6.400 4,351 -0.16(-2.44%)
Nov 13, 2019 6.989 7.095 6.500 6.560 13,069 +0.06(+0.92%)
Nov 12, 2019 6.700 7.000 6.500 6.500 3,285 -0.30(-4.41%)
Nov 11, 2019 6.900 7.310 6.604 6.800 8,800 -0.10(-1.46%)
Nov 08, 2019 6.750 7.195 6.750 6.901 2,430 +0.10(+1.47%)
Nov 07, 2019 6.710 7.500 6.610 6.801 6,727 -0.07(-0.99%)
Nov 06, 2019 6.600 6.900 6.600 6.869 976 +0.05(+0.78%)
Nov 05, 2019 6.700 6.899 6.600 6.816 6,259 +0.12(+1.72%)
Nov 04, 2019 6.900 6.902 6.600 6.701 6,573 -0.24(-3.47%)
Nov 01, 2019 7.000 7.000 6.730 6.942 2,560 +0.14(+2.07%)
Oct 31, 2019 6.898 7.099 6.736 6.801 4,781 -0.10(-1.41%)
Oct 30, 2019 6.600 7.050 6.600 6.898 1,456 +0.20(+2.96%)
Oct 29, 2019 6.900 7.290 6.700 6.700 5,131 -0.30(-4.29%)
Oct 28, 2019 7.300 7.300 6.901 7.000 4,290 -0.30(-4.11%)
Oct 25, 2019 7.100 7.300 6.821 7.300 990 +0.16(+2.23%)
Oct 24, 2019 7.011 7.499 7.001 7.141 567 +0.02(+0.22%)
Oct 23, 2019 6.971 7.301 6.500 7.125 3,355 +0.03(+0.35%)
Oct 22, 2019 6.939 7.100 6.505 7.100 2,893 +0.04(+0.51%)
Oct 21, 2019 6.900 7.270 6.532 7.064 4,522 +0.11(+1.63%)
Oct 18, 2019 7.000 7.295 6.792 6.951 10,240 -0.09(-1.28%)
Oct 17, 2019 7.001 7.400 6.728 7.041 8,381 +0.14(+2.04%)
Oct 16, 2019 6.500 7.300 6.300 6.900 19,007 +0.30(+4.55%)
Oct 15, 2019 6.300 6.700 6.300 6.600 9,495 +0.19(+2.96%)
Oct 14, 2019 6.459 6.490 6.340 6.410 1,677 -0.04(-0.62%)
Oct 11, 2019 6.553 6.553 6.032 6.450 4,510 +0.01(+0.20%)
Oct 10, 2019 6.650 6.790 6.400 6.437 2,728 -0.22(-3.26%)
Oct 09, 2019 6.471 6.790 6.471 6.654 2,585 +0.25(+3.97%)
Oct 08, 2019 6.647 6.749 6.310 6.400 6,561 -0.25(-3.76%)
Oct 07, 2019 6.654 6.900 6.502 6.650 2,939 -0.14(-2.00%)
Oct 04, 2019 6.800 6.900 6.200 6.786 6,600 -0.11(-1.65%)
Oct 03, 2019 6.696 7.090 6.602 6.900 4,800 +0.10(+1.47%)
Oct 02, 2019 6.600 7.200 6.500 6.800 11,707 +0.10(+1.43%)
Oct 01, 2019 7.200 7.200 6.600 6.704 7,268 -0.50(-6.89%)
Sep 30, 2019 7.106 7.200 6.870 7.200 4,000 +0.09(+1.32%)
Sep 27, 2019 6.987 7.599 6.801 7.106 4,740 +0.01(+0.11%)
Sep 26, 2019 7.105 7.496 7.000 7.098 11,015 -0.10(-1.42%)
Sep 25, 2019 7.754 7.800 7.105 7.200 12,871 -0.70(-8.85%)
Sep 24, 2019 7.835 7.920 7.606 7.899 2,780 -0.04(-0.57%)
Sep 23, 2019 8.100 8.600 7.606 7.944 10,661 -0.06(-0.70%)
Sep 20, 2019 8.397 8.598 8.000 8.000 19,450 -0.40(-4.76%)
Sep 19, 2019 8.499 8.499 8.113 8.400 5,223 +0.03(+0.31%)
Sep 18, 2019 8.211 8.500 8.200 8.374 7,690 +0.12(+1.40%)
Sep 17, 2019 7.640 8.500 7.640 8.258 11,501 +0.46(+5.87%)
Sep 16, 2019 8.600 8.600 7.500 7.800 18,124 -0.70(-8.24%)
Sep 13, 2019 7.900 8.500 7.702 8.500 20,300 +0.50(+6.25%)
Sep 12, 2019 7.600 8.299 7.408 8.000 41,970 +0.40(+5.26%)
Sep 11, 2019 7.515 7.995 7.500 7.600 11,768 +0.15(+2.00%)
Sep 10, 2019 6.964 7.677 6.400 7.451 14,558 +0.35(+4.94%)
Sep 09, 2019 7.000 8.000 7.000 7.100 32,407 +0.12(+1.79%)
Sep 06, 2019 6.200 7.200 6.200 6.975 30,340 +0.97(+16.25%)
Sep 05, 2019 6.176 6.526 5.840 6.000 8,642 -0.23(-3.69%)
Sep 04, 2019 7.000 7.149 6.050 6.230 11,121 -0.57(-8.38%)
Sep 03, 2019 6.300 7.300 6.000 6.800 23,909 +0.55(+8.87%)
Aug 30, 2019 6.056 6.300 5.900 6.246 9,980 +0.11(+1.84%)
Aug 29, 2019 6.162 6.300 5.859 6.133 13,352 +0.03(+0.54%)
Aug 28, 2019 6.100 6.300 5.800 6.100 13,240 +0.24(+4.10%)
Aug 27, 2019 5.842 6.300 5.802 5.860 7,116 +0.08(+1.47%)
Aug 26, 2019 5.900 6.400 5.701 5.775 25,376 -0.12(-2.12%)
Aug 23, 2019 5.825 5.996 5.702 5.900 2,300 +0.09(+1.50%)
Aug 22, 2019 5.783 6.074 5.701 5.813 16,146 -0.07(-1.14%)
Aug 21, 2019 5.826 6.000 5.701 5.880 10,030 +0.18(+3.16%)
Aug 20, 2019 5.700 5.900 5.700 5.700 4,101 -0.08(-1.30%)
Aug 19, 2019 5.677 5.998 5.600 5.775 4,881 +0.18(+3.13%)
Aug 16, 2019 5.624 5.728 5.500 5.600 6,590 -0.10(-1.75%)
Aug 15, 2019 5.500 6.000 5.500 5.700 7,554 +0.00(+0.00%)
Aug 14, 2019 5.700 6.049 5.700 5.700 4,269 -0.38(-6.22%)
Aug 13, 2019 5.911 6.300 5.600 6.078 8,534 +0.28(+4.79%)
Aug 12, 2019 5.550 6.600 5.520 5.800 7,889 +0.20(+3.55%)
Aug 09, 2019 6.600 6.600 5.600 5.601 7,240 -0.50(-8.18%)
Aug 08, 2019 6.100 6.400 5.400 6.100 25,484 +0.01(+0.13%)
Aug 07, 2019 5.800 6.300 5.800 6.092 3,892 +0.39(+6.88%)
Aug 06, 2019 5.769 5.996 5.026 5.700 8,707 +0.09(+1.60%)
Aug 05, 2019 6.050 6.290 5.515 5.610 12,933 -0.44(-7.27%)
Aug 02, 2019 6.053 6.800 6.037 6.050 9,970 +0.05(+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.
 
 
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.