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

ContextLogic Inc. - Class A Common Stock (NQ: LOGC )

5.430 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2022 0.4099 0.4099 0.3800 0.3925 63,754 +0.00(+0.82%)
Jul 28, 2022 0.4100 0.4126 0.3800 0.3893 101,441 -0.00(-0.43%)
Jul 27, 2022 0.4000 0.4200 0.3800 0.3910 76,339 +0.01(+1.56%)
Jul 26, 2022 0.4000 0.4098 0.3800 0.3850 90,116 -0.02(-5.43%)
Jul 25, 2022 0.4095 0.4180 0.3684 0.4071 70,045 +0.00(+1.12%)
Jul 22, 2022 0.4080 0.4100 0.3900 0.4026 74,114 +0.00(+0.55%)
Jul 21, 2022 0.4149 0.4200 0.4000 0.4004 121,789 -0.00(-0.50%)
Jul 20, 2022 0.3900 0.4295 0.3900 0.4024 285,160 +0.00(+0.15%)
Jul 19, 2022 0.4100 0.4100 0.4000 0.4018 270,452 +0.00(+0.25%)
Jul 18, 2022 0.4230 0.4230 0.3825 0.4008 187,453 +0.01(+2.77%)
Jul 15, 2022 0.4000 0.4100 0.3801 0.3900 95,813 +0.01(+2.01%)
Jul 14, 2022 0.4045 0.4180 0.3821 0.3823 50,247 -0.02(-4.66%)
Jul 13, 2022 0.4100 0.4100 0.3817 0.4010 130,699 +0.00(+0.25%)
Jul 12, 2022 0.3800 0.4098 0.3800 0.4000 90,560 +0.02(+4.82%)
Jul 11, 2022 0.4000 0.4100 0.3700 0.3816 169,761 -0.02(-4.60%)
Jul 08, 2022 0.3910 0.4200 0.3910 0.4000 120,346 +0.00(+0.25%)
Jul 07, 2022 0.4000 0.4100 0.3950 0.3990 74,497 +0.00(+0.99%)
Jul 06, 2022 0.3910 0.4380 0.3910 0.3951 91,998 -0.00(-1.23%)
Jul 05, 2022 0.4100 0.4599 0.3965 0.4000 301,717 +0.00(+0.88%)
Jul 01, 2022 0.3500 0.4100 0.3500 0.3965 303,762 +0.05(+13.16%)
Jun 30, 2022 0.3966 0.3966 0.3500 0.3504 328,821 -0.04(-10.18%)
Jun 29, 2022 0.4300 0.4380 0.3900 0.3901 159,790 -0.03(-6.11%)
Jun 28, 2022 0.4221 0.4479 0.4071 0.4155 113,545 -0.02(-4.53%)
Jun 27, 2022 0.4500 0.4600 0.4351 0.4352 111,510 +0.01(+1.21%)
Jun 24, 2022 0.4480 0.4493 0.4241 0.4300 198,826 +0.01(+2.38%)
Jun 23, 2022 0.4215 0.4370 0.4130 0.4200 43,043 -0.00(-0.94%)
Jun 22, 2022 0.4100 0.4319 0.4070 0.4240 130,435 +0.01(+2.42%)
Jun 21, 2022 0.4500 0.4500 0.3887 0.4140 303,268 +0.04(+9.96%)
Jun 17, 2022 0.4200 0.4680 0.3651 0.3765 488,733 -0.04(-9.01%)
Jun 16, 2022 0.4380 0.4865 0.4013 0.4138 273,462 -0.02(-4.96%)
Jun 15, 2022 0.4100 0.5100 0.3865 0.4354 232,455 +0.03(+7.48%)
Jun 14, 2022 0.4439 0.4500 0.4012 0.4051 206,845 -0.04(-9.07%)
Jun 13, 2022 0.5100 0.5113 0.4302 0.4455 282,563 -0.04(-8.07%)
Jun 10, 2022 0.5000 0.5149 0.4600 0.4846 136,211 -0.02(-4.51%)
Jun 09, 2022 0.4900 0.5085 0.4480 0.5075 171,275 +0.03(+6.22%)
Jun 08, 2022 0.4800 0.5000 0.4530 0.4778 255,878 +0.04(+8.49%)
Jun 07, 2022 0.4926 0.5163 0.4400 0.4404 422,230 -0.06(-11.90%)
Jun 06, 2022 0.5175 0.5300 0.4820 0.4999 185,187 -0.01(-1.98%)
Jun 03, 2022 0.5000 0.5200 0.4850 0.5100 76,757 +0.01(+2.00%)
Jun 02, 2022 0.5100 0.5300 0.4900 0.5000 125,629 +0.01(+2.59%)
Jun 01, 2022 0.5100 0.5400 0.4850 0.4874 170,357 -0.01(-2.50%)
May 31, 2022 0.4800 0.5500 0.4702 0.4999 392,928 +0.02(+4.80%)
May 27, 2022 0.4700 0.4900 0.4499 0.4770 200,941 +0.03(+5.98%)
May 26, 2022 0.4700 0.4950 0.4301 0.4501 302,475 +0.01(+2.90%)
May 25, 2022 0.4162 0.4886 0.4130 0.4374 154,465 +0.02(+5.07%)
May 24, 2022 0.4512 0.4700 0.4031 0.4163 158,437 -0.04(-9.62%)
May 23, 2022 0.4550 0.5100 0.4422 0.4606 272,225 +0.02(+5.30%)
May 20, 2022 0.4250 0.4790 0.4200 0.4374 353,799 +0.01(+2.03%)
May 19, 2022 0.4050 0.4400 0.4000 0.4287 437,224 +0.01(+2.68%)
May 18, 2022 0.4180 0.4300 0.4012 0.4175 173,197 -0.01(-1.74%)
May 17, 2022 0.4400 0.4500 0.4100 0.4249 418,370 -0.01(-1.21%)
May 16, 2022 0.4401 0.4650 0.4200 0.4301 472,712 +0.00(+0.02%)
May 13, 2022 0.3900 0.4500 0.3698 0.4300 768,016 +0.05(+14.64%)
May 12, 2022 0.3600 0.3875 0.3422 0.3751 1,056,830 -0.03(-6.25%)
May 11, 2022 0.4500 0.4800 0.4000 0.4001 1,128,873 -0.06(-13.94%)
May 10, 2022 0.5801 0.6300 0.4620 0.4649 4,373,720 -0.20(-30.33%)
May 09, 2022 0.8400 0.8888 0.6300 0.6673 63,544,716 +0.17(+34.35%)
May 06, 2022 0.5600 0.5616 0.4902 0.4967 86,356 -0.05(-9.72%)
May 05, 2022 0.5915 0.5915 0.5450 0.5502 94,993 -0.05(-8.30%)
May 04, 2022 0.5700 0.6400 0.5251 0.6000 188,895 +0.04(+7.16%)
May 03, 2022 0.4900 0.5599 0.4900 0.5599 210,074 +0.09(+19.10%)
May 02, 2022 0.4500 0.4800 0.4228 0.4701 224,705 +0.03(+6.84%)
Apr 29, 2022 0.4677 0.4900 0.4244 0.4400 86,455 -0.03(-5.96%)
Apr 28, 2022 0.4600 0.4680 0.4300 0.4679 129,841 +0.02(+4.68%)
Apr 27, 2022 0.4200 0.4310 0.4200 0.4470 260,058 +0.05(+11.47%)
Apr 26, 2022 0.5238 0.5400 0.3932 0.4010 456,384 -0.14(-25.74%)
Apr 25, 2022 0.5521 0.6114 0.5300 0.5400 200,761 -0.03(-5.10%)
Apr 22, 2022 0.5900 0.6130 0.5500 0.5690 135,292 -0.03(-5.64%)
Apr 21, 2022 0.6163 0.6300 0.5800 0.6030 406,657 -0.00(-0.33%)
Apr 20, 2022 0.6100 0.6100 0.6001 0.6050 140,191 -0.01(-0.84%)
Apr 19, 2022 0.6461 0.6556 0.6006 0.6101 227,567 +0.00(+0.68%)
Apr 18, 2022 0.6535 0.6700 0.6007 0.6060 222,768 -0.07(-10.12%)
Apr 14, 2022 0.6600 0.6742 0.6201 0.6742 174,228 +0.01(+2.01%)
Apr 13, 2022 0.6600 0.6750 0.6500 0.6609 93,707 -0.00(-0.59%)
Apr 12, 2022 0.6700 0.6850 0.6500 0.6648 193,005 -0.01(-1.17%)
Apr 11, 2022 0.6800 0.7000 0.6600 0.6727 134,988 -0.01(-1.09%)
Apr 08, 2022 0.7000 0.7400 0.6801 0.6801 91,147 -0.02(-2.37%)
Apr 07, 2022 0.7011 0.7349 0.6901 0.6966 45,773 +0.00(+0.52%)
Apr 06, 2022 0.7200 0.7400 0.6900 0.6930 67,371 -0.03(-3.75%)
Apr 05, 2022 0.7300 0.7480 0.7200 0.7200 153,451 -0.02(-2.44%)
Apr 04, 2022 0.7200 0.7443 0.6800 0.7380 209,987 +0.02(+3.20%)
Apr 01, 2022 0.6900 0.7200 0.6801 0.7151 205,756 +0.03(+5.15%)
Mar 31, 2022 0.7000 0.7099 0.6800 0.6801 195,602 -0.02(-2.83%)
Mar 30, 2022 0.7485 0.7485 0.6900 0.6999 135,161 +0.00(+0.63%)
Mar 29, 2022 0.7000 0.7100 0.6800 0.6955 93,197 +0.01(+1.00%)
Mar 28, 2022 0.7201 0.7300 0.6700 0.6886 137,872 -0.02(-2.27%)
Mar 25, 2022 0.7300 0.7300 0.7000 0.7046 51,040 -0.01(-1.45%)
Mar 24, 2022 0.7489 0.7489 0.7103 0.7150 123,259 +0.01(+0.90%)
Mar 23, 2022 0.7300 0.7300 0.7001 0.7086 101,525 -0.00(-0.20%)
Mar 22, 2022 0.7100 0.7400 0.7050 0.7100 245,558 +0.00(+0.10%)
Mar 21, 2022 0.7200 0.7200 0.6810 0.7093 124,084 +0.02(+2.78%)
Mar 18, 2022 0.7035 0.7233 0.6700 0.6901 306,549 +0.00(+0.00%)
Mar 17, 2022 0.7500 0.7599 0.6901 0.6901 162,704 -0.02(-2.80%)
Mar 16, 2022 0.7000 0.7600 0.7004 0.7100 136,555 +0.01(+1.72%)
Mar 15, 2022 0.6900 0.7300 0.6819 0.6980 115,941 -0.00(-0.29%)
Mar 14, 2022 0.7600 0.7600 0.6739 0.7000 153,863 -0.06(-8.15%)
Mar 11, 2022 0.7900 0.7900 0.7091 0.7621 119,282 -0.02(-2.59%)
Mar 10, 2022 0.8000 0.8000 0.7787 0.7824 125,266 -0.01(-1.79%)
Mar 09, 2022 0.7348 0.7969 0.7300 0.7967 259,778 +0.08(+10.42%)
Mar 08, 2022 0.6900 0.7500 0.6801 0.7215 300,326 +0.05(+6.73%)
Mar 07, 2022 0.6510 0.6995 0.6500 0.6760 329,922 +0.02(+3.55%)
Mar 04, 2022 0.6900 0.6900 0.6500 0.6528 201,913 -0.02(-2.94%)
Mar 03, 2022 0.7200 0.7200 0.6650 0.6726 208,116 -0.04(-6.19%)
Mar 02, 2022 0.7110 0.7192 0.6901 0.7170 126,865 +0.02(+2.43%)
Mar 01, 2022 0.7000 0.7000 0.6900 0.7000 134,338 +0.04(+6.06%)
Feb 28, 2022 0.7300 0.7500 0.6500 0.6600 544,376 -0.06(-8.35%)
Feb 25, 2022 0.6600 0.7290 0.6740 0.7201 352,932 +0.05(+7.48%)
Feb 24, 2022 0.6300 0.6773 0.6100 0.6700 192,144 -0.01(-1.08%)
Feb 23, 2022 0.6820 0.7000 0.6700 0.6773 113,708 -0.00(-0.63%)
Feb 22, 2022 0.6900 0.7099 0.6700 0.6816 135,634 -0.00(-0.66%)
Feb 18, 2022 0.6861 0 -0.01(-1.99%)
Feb 17, 2022 0.7900 0.7898 0.6621 0.7000 294,797 -0.06(-7.28%)
Feb 16, 2022 0.7500 0.7999 0.7200 0.7550 329,371 +0.02(+2.03%)
Feb 15, 2022 0.6800 0.7440 0.6500 0.7400 686,772 +0.09(+13.85%)
Feb 14, 2022 0.6700 0.6899 0.6400 0.6500 273,413 -0.02(-3.20%)
Feb 11, 2022 0.6600 0.6715 0.6435 0.6715 301,200 +0.02(+3.31%)
Feb 10, 2022 0.6700 0.6798 0.6430 0.6500 377,732 -0.02(-2.42%)
Feb 09, 2022 0.6800 0.7000 0.6600 0.6661 544,547 +0.00(+0.39%)
Feb 08, 2022 0.6800 0.6800 0.6400 0.6635 974,613 -0.01(-1.85%)
Feb 07, 2022 0.6650 0.6801 0.6178 0.6760 1,611,868 +0.07(+11.62%)
Feb 04, 2022 0.6900 0.6900 0.6050 0.6056 1,287,517 -0.04(-6.85%)
Feb 03, 2022 0.6600 0.6501 1,388,340 -0.03(-4.04%)
Feb 02, 2022 1.010 1.008 0.6350 0.6775 5,177,448 -0.82(-54.83%)
Feb 01, 2022 1.530 1.600 1.480 1.500 87,259 +0.00(+0.00%)
Jan 31, 2022 1.530 1.500 143,065 +0.02(+1.35%)
Jan 28, 2022 1.400 1.750 1.360 1.480 133,060 +0.07(+4.96%)
Jan 27, 2022 1.500 1.510 1.370 1.410 83,282 -0.08(-5.37%)
Jan 26, 2022 1.570 1.590 1.470 1.490 90,769 -0.05(-3.25%)
Jan 25, 2022 1.540 1.560 1.510 1.540 52,925 -0.03(-1.91%)
Jan 24, 2022 1.700 1.700 1.454 1.570 166,003 -0.13(-7.65%)
Jan 21, 2022 1.780 1.780 1.690 1.700 59,341 -0.06(-3.41%)
Jan 20, 2022 1.850 1.860 1.760 1.760 59,243 -0.09(-4.86%)
Jan 19, 2022 2.010 2.014 1.800 1.850 68,138 -0.14(-7.04%)
Jan 18, 2022 2.000 2.050 1.960 1.990 69,093 +0.04(+2.05%)
Jan 14, 2022 1.950 0 -0.02(-1.02%)
Jan 13, 2022 2.050 2.099 1.910 1.970 79,973 -0.09(-4.37%)
Jan 12, 2022 2.100 2.165 2.010 2.060 49,962 -0.01(-0.48%)
Jan 11, 2022 2.080 2.220 2.020 2.070 38,415 -0.05(-2.36%)
Jan 10, 2022 2.150 2.174 1.950 2.120 86,012 -0.05(-2.30%)
Jan 07, 2022 2.230 2.289 2.150 2.170 48,122 -0.07(-3.13%)
Jan 06, 2022 2.250 2.310 2.190 2.240 66,246 -0.01(-0.44%)
Jan 05, 2022 2.450 2.470 2.220 2.250 36,537 -0.18(-7.41%)
Jan 04, 2022 2.480 2.540 2.370 2.430 61,869 -0.06(-2.41%)
Jan 03, 2022 2.320 2.500 2.310 2.490 59,500 +0.18(+7.79%)
Dec 31, 2021 2.240 2.382 2.240 2.310 91,225 +0.04(+1.76%)
Dec 30, 2021 2.200 2.320 2.156 2.270 95,806 +0.07(+3.18%)
Dec 29, 2021 2.260 2.260 2.150 2.200 99,712 -0.07(-3.08%)
Dec 28, 2021 2.330 2.350 2.220 2.270 144,040 -0.10(-4.22%)
Dec 27, 2021 2.490 2.570 2.330 2.370 286,985 -0.10(-4.05%)
Dec 23, 2021 2.410 2.490 2.375 2.470 177,673 +0.12(+5.11%)
Dec 22, 2021 2.400 2.420 2.310 2.350 87,919 -0.06(-2.49%)
Dec 21, 2021 2.390 2.489 2.370 2.410 73,699 -0.05(-2.03%)
Dec 20, 2021 2.470 2.540 2.410 2.460 73,206 -0.04(-1.60%)
Dec 17, 2021 2.430 2.650 2.430 2.500 90,809 +0.00(+0.00%)
Dec 16, 2021 2.450 2.642 2.450 2.500 107,665 +0.05(+2.04%)
Dec 15, 2021 2.870 2.876 2.390 2.450 722,367 -0.45(-15.52%)
Dec 14, 2021 3.030 3.094 2.870 2.900 48,927 -0.17(-5.54%)
Dec 13, 2021 2.970 3.150 2.900 3.070 59,617 +0.10(+3.37%)
Dec 10, 2021 3.150 3.169 2.935 2.970 25,844 -0.20(-6.31%)
Dec 09, 2021 3.200 3.210 3.150 3.170 27,848 -0.04(-1.25%)
Dec 08, 2021 3.260 3.310 3.150 3.210 39,075 -0.05(-1.53%)
Dec 07, 2021 3.080 3.400 3.080 3.260 118,642 +0.20(+6.71%)
Dec 06, 2021 3.020 3.080 2.880 3.055 199,709 +0.01(+0.16%)
Dec 03, 2021 3.040 3.100 2.760 3.050 182,524 +0.04(+1.33%)
Dec 02, 2021 2.800 3.030 2.750 3.010 136,321 +0.18(+6.36%)
Dec 01, 2021 3.030 3.070 2.810 2.830 82,477 -0.17(-5.67%)
Nov 30, 2021 2.920 3.080 2.900 3.000 75,217 +0.05(+1.69%)
Nov 29, 2021 2.960 3.123 2.920 2.950 109,194 +0.01(+0.34%)
Nov 26, 2021 3.060 3.140 2.930 2.940 41,102 -0.20(-6.37%)
Nov 24, 2021 3.050 3.190 3.029 3.140 50,685 +0.05(+1.62%)
Nov 23, 2021 3.190 3.300 3.070 3.090 106,670 -0.14(-4.33%)
Nov 22, 2021 3.030 3.440 3.030 3.230 159,268 +0.25(+8.39%)
Nov 19, 2021 2.950 3.060 2.930 2.980 83,367 +0.08(+2.76%)
Nov 18, 2021 3.530 3.530 2.880 2.900 210,039 -0.57(-16.43%)
Nov 17, 2021 3.550 3.630 3.424 3.470 73,457 -0.08(-2.25%)
Nov 16, 2021 3.540 3.770 3.530 3.550 105,652 +0.03(+0.85%)
Nov 15, 2021 3.600 3.727 3.510 3.520 55,124 -0.11(-3.03%)
Nov 12, 2021 3.610 3.690 3.580 3.630 28,262 +0.03(+0.83%)
Nov 11, 2021 3.650 3.650 3.600 3.600 54,566 -0.06(-1.64%)
Nov 10, 2021 3.790 3.660 3.660 48,435 -0.13(-3.43%)
Nov 09, 2021 3.800 3.900 3.750 3.790 65,227 -0.02(-0.52%)
Nov 08, 2021 3.790 3.900 3.750 3.810 52,672 +0.06(+1.60%)
Nov 05, 2021 3.850 3.947 3.750 3.750 78,894 -0.09(-2.34%)
Nov 04, 2021 3.990 4.090 3.800 3.840 53,960 -0.11(-2.78%)
Nov 03, 2021 3.990 4.020 3.860 3.950 28,380 -0.04(-1.00%)
Nov 02, 2021 3.840 4.038 3.822 3.990 56,624 +0.20(+5.28%)
Nov 01, 2021 3.660 3.851 3.710 3.790 76,114 +0.14(+3.84%)
Oct 29, 2021 3.670 3.684 3.600 3.650 51,115 -0.06(-1.62%)
Oct 28, 2021 3.650 3.770 3.610 3.710 29,350 +0.06(+1.64%)
Oct 27, 2021 3.830 3.890 3.600 3.650 89,026 -0.17(-4.45%)
Oct 26, 2021 3.830 3.820 45,588 +0.00(+0.00%)
Oct 25, 2021 3.880 3.990 3.750 3.820 123,303 -0.10(-2.68%)
Oct 22, 2021 3.880 4.049 3.860 3.925 57,937 +0.02(+0.64%)
Oct 21, 2021 4.250 4.250 3.880 3.900 189,749 -0.14(-3.47%)
Oct 20, 2021 4.070 4.200 4.000 4.040 54,502 -0.03(-0.74%)
Oct 19, 2021 4.100 4.250 3.970 4.070 123,762 +0.03(+0.74%)
Oct 18, 2021 4.050 4.092 3.880 4.040 94,323 +0.04(+1.00%)
Oct 15, 2021 3.950 4.150 3.891 4.000 107,261 +0.05(+1.27%)
Oct 14, 2021 3.920 4.040 3.920 3.950 58,884 +0.02(+0.51%)
Oct 13, 2021 4.300 4.300 3.870 3.930 57,158 -0.39(-9.03%)
Oct 12, 2021 4.000 4.370 3.910 4.320 98,081 +0.25(+6.27%)
Oct 11, 2021 3.930 4.090 3.830 4.065 85,325 +0.12(+2.91%)
Oct 08, 2021 4.360 4.500 3.860 3.950 144,714 -0.38(-8.78%)
Oct 07, 2021 4.480 4.530 4.320 4.330 68,603 -0.05(-1.14%)
Oct 06, 2021 4.280 4.390 4.250 4.380 37,973 +0.05(+1.15%)
Oct 05, 2021 4.380 4.439 4.290 4.330 53,816 -0.11(-2.48%)
Oct 04, 2021 4.530 4.540 4.350 4.440 40,687 -0.09(-1.99%)
Oct 01, 2021 4.610 4.689 4.450 4.530 42,002 -0.05(-1.09%)
Sep 30, 2021 4.580 4.750 4.531 4.580 43,894 +0.03(+0.66%)
Sep 29, 2021 4.580 4.673 4.530 4.550 73,952 +0.01(+0.22%)
Sep 28, 2021 4.790 4.908 4.507 4.540 50,312 -0.25(-5.22%)
Sep 27, 2021 4.870 5.050 4.750 4.790 97,710 -0.30(-5.89%)
Sep 24, 2021 4.490 5.150 4.490 5.090 210,465 +0.56(+12.36%)
Sep 23, 2021 4.420 4.600 4.400 4.530 54,915 +0.11(+2.49%)
Sep 22, 2021 4.480 4.480 4.390 4.420 34,112 -0.06(-1.34%)
Sep 21, 2021 4.450 4.520 4.370 4.480 28,072 +0.05(+1.13%)
Sep 20, 2021 4.550 4.580 4.325 4.430 49,136 -0.22(-4.73%)
Sep 17, 2021 4.550 4.700 4.530 4.650 61,960 +0.05(+1.09%)
Sep 16, 2021 4.500 4.610 4.250 4.600 65,014 +0.07(+1.55%)
Sep 15, 2021 4.660 4.840 4.450 4.530 172,301 -0.10(-2.16%)
Sep 14, 2021 4.770 4.800 4.600 4.630 27,614 -0.06(-1.28%)
Sep 13, 2021 4.690 4.900 4.570 4.690 50,415 +0.02(+0.43%)
Sep 10, 2021 4.720 4.830 4.601 4.670 66,770 -0.05(-1.06%)
Sep 09, 2021 4.610 4.880 4.600 4.720 47,682 +0.09(+1.94%)
Sep 08, 2021 4.830 4.850 4.550 4.630 70,180 -0.19(-3.94%)
Sep 07, 2021 4.780 5.000 4.770 4.820 205,794 +0.05(+1.05%)
Sep 03, 2021 4.950 4.950 4.680 4.770 70,425 -0.16(-3.25%)
Sep 02, 2021 4.950 5.100 4.870 4.930 104,277 +0.01(+0.20%)
Sep 01, 2021 4.740 4.950 4.740 4.920 110,451 +0.18(+3.80%)
Aug 31, 2021 4.660 4.770 4.650 4.740 53,488 +0.09(+1.94%)
Aug 30, 2021 4.720 4.760 4.530 4.650 109,831 -0.03(-0.64%)
Aug 27, 2021 4.440 4.800 4.440 4.680 251,698 +0.23(+5.17%)
Aug 26, 2021 4.420 4.530 4.390 4.450 52,176 +0.00(+0.00%)
Aug 25, 2021 4.400 4.500 4.242 4.450 46,637 +0.08(+1.83%)
Aug 24, 2021 4.270 4.400 4.188 4.370 208,312 +0.11(+2.58%)
Aug 23, 2021 3.940 4.270 3.940 4.260 67,465 +0.38(+9.79%)
Aug 20, 2021 3.870 4.050 3.800 3.880 71,257 +0.01(+0.26%)
Aug 19, 2021 4.020 4.040 3.850 3.870 80,795 -0.21(-5.15%)
Aug 18, 2021 4.050 4.130 4.020 4.080 91,123 +0.01(+0.25%)
Aug 17, 2021 4.170 4.190 4.020 4.070 59,670 -0.14(-3.33%)
Aug 16, 2021 4.490 4.490 4.155 4.210 63,086 -0.30(-6.65%)
Aug 13, 2021 4.590 4.600 4.450 4.510 30,409 -0.07(-1.53%)
Aug 12, 2021 4.630 4.650 4.450 4.580 57,629 -0.06(-1.29%)
Aug 11, 2021 4.600 4.680 4.550 4.640 71,670 +0.06(+1.31%)
Aug 10, 2021 4.320 4.600 4.310 4.580 80,865 +0.29(+6.76%)
Aug 09, 2021 4.460 4.560 4.250 4.290 87,368 -0.16(-3.60%)
Aug 06, 2021 4.610 4.610 4.390 4.450 53,977 -0.13(-2.84%)
Aug 05, 2021 4.320 4.580 4.300 4.580 100,821 +0.25(+5.77%)
Aug 04, 2021 4.240 4.410 4.200 4.330 65,082 +0.07(+1.64%)
Aug 03, 2021 4.220 4.290 4.118 4.260 55,172 +0.03(+0.71%)
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.