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

Koss Cp (NQ: KOSS )

4.790 +0.060 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.720 7.960 7.360 7.750 195,653 -0.09(-1.15%)
Jul 28, 2022 8.050 8.300 7.600 7.840 321,945 -0.08(-1.01%)
Jul 27, 2022 8.200 9.000 7.650 7.920 572,206 -0.39(-4.69%)
Jul 26, 2022 9.250 9.449 8.050 8.310 753,466 -2.89(-25.80%)
Jul 25, 2022 7.810 12.86 7.670 11.20 7,191,483 +3.35(+42.68%)
Jul 22, 2022 7.920 7.990 7.510 7.850 35,896 -0.07(-0.88%)
Jul 21, 2022 7.650 7.940 7.630 7.920 27,435 +0.24(+3.13%)
Jul 20, 2022 7.600 7.790 7.590 7.680 43,541 +0.30(+4.07%)
Jul 19, 2022 7.300 7.570 7.260 7.380 41,551 +0.15(+2.07%)
Jul 18, 2022 7.260 7.370 7.100 7.230 23,073 +0.07(+0.98%)
Jul 15, 2022 7.350 7.350 7.120 7.160 18,753 -0.17(-2.32%)
Jul 14, 2022 7.260 7.391 7.120 7.330 27,412 +0.00(+0.00%)
Jul 13, 2022 7.000 7.440 7.000 7.330 13,485 -0.02(-0.27%)
Jul 12, 2022 7.000 7.440 7.000 7.350 26,100 +0.14(+1.94%)
Jul 11, 2022 7.170 7.262 7.170 7.210 30,043 -0.28(-3.74%)
Jul 08, 2022 7.090 7.570 6.840 7.490 66,253 +0.40(+5.64%)
Jul 07, 2022 6.970 7.240 6.800 7.090 120,846 +0.24(+3.50%)
Jul 06, 2022 6.810 6.950 6.810 6.850 23,559 +0.07(+1.03%)
Jul 05, 2022 6.620 6.850 6.580 6.780 24,869 +0.08(+1.19%)
Jul 01, 2022 6.930 6.930 6.558 6.700 17,998 -0.25(-3.60%)
Jun 30, 2022 6.750 7.010 6.510 6.950 25,594 +0.10(+1.46%)
Jun 29, 2022 7.260 7.580 6.660 6.850 55,176 -0.35(-4.86%)
Jun 28, 2022 7.780 7.780 7.200 7.200 18,961 -0.54(-6.98%)
Jun 27, 2022 7.550 7.800 7.460 7.740 70,681 +0.29(+3.89%)
Jun 24, 2022 7.390 7.500 7.270 7.450 15,590 +0.20(+2.76%)
Jun 23, 2022 7.240 7.550 7.160 7.250 39,318 -0.02(-0.28%)
Jun 22, 2022 6.840 7.530 6.630 7.270 39,062 +0.18(+2.54%)
Jun 21, 2022 6.900 7.100 6.830 7.090 45,614 +0.29(+4.26%)
Jun 17, 2022 6.640 6.890 6.570 6.800 25,218 +0.28(+4.29%)
Jun 16, 2022 6.750 6.850 6.490 6.520 36,605 -0.61(-8.56%)
Jun 15, 2022 7.110 7.200 6.710 7.130 54,491 +0.42(+6.26%)
Jun 14, 2022 6.650 6.880 6.370 6.710 33,039 +0.16(+2.44%)
Jun 13, 2022 6.660 6.840 6.410 6.550 29,406 -0.50(-7.09%)
Jun 10, 2022 7.150 7.180 6.911 7.050 31,229 -0.20(-2.76%)
Jun 09, 2022 7.570 7.780 7.240 7.250 38,975 -0.38(-4.98%)
Jun 08, 2022 7.400 7.875 7.335 7.630 76,956 +0.09(+1.19%)
Jun 07, 2022 7.160 7.689 7.151 7.540 109,968 +0.17(+2.31%)
Jun 06, 2022 7.940 7.980 7.320 7.370 69,820 -0.47(-5.99%)
Jun 03, 2022 7.400 7.890 7.240 7.840 131,859 +0.63(+8.74%)
Jun 02, 2022 7.090 7.480 6.880 7.210 110,183 +0.02(+0.28%)
Jun 01, 2022 7.050 7.220 6.710 7.190 78,194 +0.23(+3.30%)
May 31, 2022 7.010 7.150 6.796 6.960 51,028 -0.09(-1.28%)
May 27, 2022 6.610 7.190 6.490 7.050 165,547 +0.52(+7.96%)
May 26, 2022 6.630 7.070 6.220 6.530 289,775 +0.10(+1.56%)
May 25, 2022 6.150 6.680 5.990 6.430 208,907 +0.30(+4.89%)
May 24, 2022 6.160 6.210 5.850 6.130 26,559 -0.03(-0.49%)
May 23, 2022 6.180 6.290 5.950 6.160 16,659 +0.13(+2.16%)
May 20, 2022 6.370 6.370 5.928 6.030 23,704 -0.28(-4.44%)
May 19, 2022 5.930 6.500 5.890 6.310 54,435 +0.31(+5.17%)
May 18, 2022 6.110 6.450 5.870 6.000 74,478 -0.30(-4.76%)
May 17, 2022 6.010 6.370 5.880 6.300 70,766 +0.50(+8.62%)
May 16, 2022 6.020 6.190 5.707 5.800 47,205 -0.21(-3.49%)
May 13, 2022 5.650 6.160 5.590 6.010 202,166 +0.44(+7.90%)
May 12, 2022 5.000 6.300 5.000 5.570 756,107 +0.30(+5.69%)
May 11, 2022 5.810 5.950 5.200 5.270 53,976 -0.55(-9.45%)
May 10, 2022 5.870 5.950 5.500 5.820 60,752 +0.19(+3.37%)
May 09, 2022 5.970 6.070 5.585 5.630 67,722 -0.61(-9.78%)
May 06, 2022 6.590 6.670 6.110 6.240 36,283 -0.20(-3.11%)
May 05, 2022 6.690 6.690 6.420 6.440 41,148 -0.43(-6.26%)
May 04, 2022 6.500 7.004 6.405 6.870 37,652 +0.22(+3.31%)
May 03, 2022 6.470 6.840 6.360 6.650 115,359 +0.15(+2.31%)
May 02, 2022 6.500 6.690 6.345 6.500 72,081 -0.03(-0.46%)
Apr 29, 2022 6.700 6.870 6.460 6.530 39,392 -0.10(-1.51%)
Apr 28, 2022 6.800 6.945 6.499 6.630 111,036 -0.19(-2.79%)
Apr 27, 2022 6.660 7.050 6.580 6.820 107,501 +0.08(+1.19%)
Apr 26, 2022 7.210 7.220 6.730 6.740 67,772 -0.47(-6.52%)
Apr 25, 2022 6.970 7.248 6.900 7.210 54,838 +0.07(+0.98%)
Apr 22, 2022 7.100 7.340 6.810 7.140 101,147 +0.04(+0.56%)
Apr 21, 2022 7.500 7.500 7.001 7.100 71,068 -0.33(-4.44%)
Apr 20, 2022 7.530 7.550 7.310 7.430 33,965 -0.09(-1.20%)
Apr 19, 2022 7.220 7.810 7.120 7.520 205,032 +0.36(+5.03%)
Apr 18, 2022 7.480 7.485 7.101 7.160 72,530 -0.30(-4.02%)
Apr 14, 2022 7.450 7.790 7.380 7.460 190,885 -0.07(-0.93%)
Apr 13, 2022 7.290 7.610 7.210 7.530 82,638 +0.26(+3.58%)
Apr 12, 2022 7.520 7.810 7.210 7.270 92,273 -0.31(-4.09%)
Apr 11, 2022 7.490 7.720 7.302 7.580 74,732 +0.04(+0.53%)
Apr 08, 2022 7.730 7.828 7.510 7.540 95,919 -0.37(-4.68%)
Apr 07, 2022 7.870 8.072 7.600 7.910 93,513 -0.01(-0.13%)
Apr 06, 2022 8.010 8.135 7.638 7.920 158,817 -0.26(-3.18%)
Apr 05, 2022 8.540 8.570 8.020 8.180 124,316 -0.35(-4.10%)
Apr 04, 2022 8.460 8.780 8.271 8.530 283,068 +0.11(+1.31%)
Apr 01, 2022 9.410 9.520 8.320 8.420 467,027 -0.74(-8.08%)
Mar 31, 2022 9.030 9.590 9.010 9.160 633,918 -0.19(-2.03%)
Mar 30, 2022 9.210 9.400 8.910 9.350 828,640 -0.12(-1.27%)
Mar 29, 2022 11.13 11.61 9.210 9.470 8,206,374 -0.78(-7.61%)
Mar 28, 2022 8.180 10.64 8.081 10.25 4,101,510 +2.00(+24.24%)
Mar 25, 2022 8.920 9.400 8.100 8.250 870,756 -0.84(-9.24%)
Mar 24, 2022 9.280 9.390 8.910 9.090 904,487 -0.91(-9.10%)
Mar 23, 2022 9.630 10.88 9.520 10.00 4,061,533 +0.38(+3.95%)
Mar 22, 2022 7.290 9.800 7.290 9.620 2,186,592 +2.19(+29.48%)
Mar 21, 2022 7.380 7.736 7.150 7.430 85,755 -0.04(-0.54%)
Mar 18, 2022 6.840 7.790 6.341 7.470 224,687 +0.62(+9.05%)
Mar 17, 2022 6.530 6.950 6.380 6.850 41,209 +0.36(+5.55%)
Mar 16, 2022 6.560 6.660 6.260 6.490 60,660 +0.12(+1.88%)
Mar 15, 2022 6.000 6.430 5.890 6.370 57,189 +0.24(+3.92%)
Mar 14, 2022 6.880 6.940 6.040 6.130 105,910 -0.63(-9.32%)
Mar 11, 2022 7.290 7.290 6.610 6.760 69,949 -0.28(-3.98%)
Mar 10, 2022 7.060 7.500 7.010 7.040 33,924 -0.16(-2.22%)
Mar 09, 2022 7.080 7.305 7.010 7.200 60,983 +0.38(+5.57%)
Mar 08, 2022 6.870 7.160 6.700 6.820 75,147 -0.04(-0.58%)
Mar 07, 2022 7.250 7.700 6.848 6.860 93,030 -0.20(-2.83%)
Mar 04, 2022 7.480 7.500 7.000 7.060 37,227 -0.47(-6.24%)
Mar 03, 2022 7.900 7.900 7.400 7.530 34,624 -0.24(-3.09%)
Mar 02, 2022 7.680 7.850 7.430 7.770 34,360 +0.07(+0.91%)
Mar 01, 2022 7.700 7.920 7.310 7.700 100,512 +0.05(+0.65%)
Feb 28, 2022 7.640 7.850 7.570 7.650 39,767 +0.02(+0.26%)
Feb 25, 2022 7.410 7.690 7.520 7.630 35,882 +0.23(+3.11%)
Feb 24, 2022 6.720 7.460 6.720 7.400 47,534 -0.14(-1.86%)
Feb 23, 2022 8.010 8.050 7.500 7.540 34,463 -0.35(-4.44%)
Feb 22, 2022 7.980 8.214 7.550 7.890 51,758 -0.47(-5.62%)
Feb 18, 2022 8.360 0 +0.03(+0.36%)
Feb 17, 2022 8.680 8.850 8.200 8.330 50,138 -0.42(-4.80%)
Feb 16, 2022 8.660 8.920 8.550 8.750 25,424 -0.05(-0.57%)
Feb 15, 2022 8.900 9.120 8.700 8.800 112,187 +0.18(+2.09%)
Feb 14, 2022 8.650 9.000 8.570 8.620 41,516 -0.18(-2.05%)
Feb 11, 2022 9.000 9.100 8.500 8.800 55,476 -0.08(-0.90%)
Feb 10, 2022 8.850 9.400 8.750 8.880 90,713 -0.15(-1.66%)
Feb 09, 2022 9.020 9.280 8.530 9.030 173,247 +0.28(+3.20%)
Feb 08, 2022 8.190 8.860 8.081 8.750 144,334 +0.38(+4.54%)
Feb 07, 2022 8.360 8.530 8.080 8.370 33,937 -0.22(-2.56%)
Feb 04, 2022 7.850 8.600 7.547 8.590 81,251 +0.57(+7.11%)
Feb 03, 2022 8.100 7.950 8.020 60,486 -0.32(-3.84%)
Feb 02, 2022 8.750 8.869 8.310 8.340 39,369 -0.23(-2.68%)
Feb 01, 2022 8.600 8.820 8.259 8.570 81,554 +0.23(+2.76%)
Jan 31, 2022 7.790 8.500 8.340 71,051 +0.48(+6.11%)
Jan 28, 2022 7.820 8.190 7.660 7.860 97,128 -0.09(-1.13%)
Jan 27, 2022 8.700 9.070 7.860 7.950 150,724 -0.65(-7.56%)
Jan 26, 2022 8.070 10.05 7.750 8.600 1,294,832 +0.97(+12.71%)
Jan 25, 2022 7.980 8.450 7.380 7.630 104,884 -0.49(-6.03%)
Jan 24, 2022 8.260 8.390 7.600 8.120 153,933 -0.62(-7.09%)
Jan 21, 2022 8.830 8.950 8.400 8.740 74,577 -0.22(-2.46%)
Jan 20, 2022 9.140 9.498 8.930 8.960 41,607 -0.18(-1.97%)
Jan 19, 2022 9.400 9.500 9.002 9.140 46,690 -0.24(-2.56%)
Jan 18, 2022 9.460 9.660 9.200 9.380 51,527 -0.30(-3.10%)
Jan 14, 2022 9.680 0 -0.28(-2.81%)
Jan 13, 2022 10.24 10.24 9.890 9.960 41,382 -0.15(-1.48%)
Jan 12, 2022 10.31 10.38 10.05 10.11 49,479 -0.23(-2.22%)
Jan 11, 2022 10.01 10.50 10.01 10.34 38,817 +0.24(+2.38%)
Jan 10, 2022 10.63 10.63 9.890 10.10 123,721 -0.52(-4.90%)
Jan 07, 2022 10.91 11.21 10.30 10.62 168,422 +0.12(+1.14%)
Jan 06, 2022 10.18 10.68 10.07 10.50 172,150 +0.20(+1.94%)
Jan 05, 2022 11.13 11.13 10.26 10.30 72,072 -0.81(-7.29%)
Jan 04, 2022 11.75 11.79 10.81 11.11 122,671 -0.73(-6.17%)
Jan 03, 2022 10.93 13.26 10.89 11.84 509,056 +1.16(+10.86%)
Dec 31, 2021 11.19 11.47 10.66 10.68 142,728 -0.52(-4.64%)
Dec 30, 2021 11.09 11.50 11.04 11.20 131,110 +0.12(+1.08%)
Dec 29, 2021 11.67 11.72 11.03 11.08 80,355 -0.49(-4.24%)
Dec 28, 2021 11.95 12.50 11.45 11.57 156,749 -0.48(-3.98%)
Dec 27, 2021 12.32 12.32 11.90 12.05 52,694 -0.28(-2.27%)
Dec 23, 2021 12.13 12.41 11.95 12.33 71,456 +0.04(+0.33%)
Dec 22, 2021 12.29 12.56 12.28 12.29 46,646 -0.32(-2.54%)
Dec 21, 2021 12.58 12.83 12.34 12.61 48,909 +0.28(+2.27%)
Dec 20, 2021 12.47 12.70 11.88 12.33 63,695 -0.60(-4.64%)
Dec 17, 2021 12.07 13.18 12.00 12.93 143,758 +0.78(+6.42%)
Dec 16, 2021 12.54 12.68 11.91 12.15 46,636 -0.39(-3.11%)
Dec 15, 2021 12.37 12.77 11.86 12.54 69,134 +0.17(+1.37%)
Dec 14, 2021 12.20 12.63 12.09 12.37 93,994 -0.14(-1.12%)
Dec 13, 2021 13.00 13.00 12.32 12.51 88,716 -0.61(-4.65%)
Dec 10, 2021 13.02 13.33 12.84 13.12 89,036 +0.34(+2.66%)
Dec 09, 2021 13.38 13.52 12.78 12.78 67,467 -0.82(-6.03%)
Dec 08, 2021 13.57 15.13 13.40 13.60 490,285 +0.24(+1.80%)
Dec 07, 2021 13.30 13.65 13.12 13.36 101,675 +0.37(+2.85%)
Dec 06, 2021 12.10 13.22 11.71 12.99 227,037 +0.61(+4.93%)
Dec 03, 2021 13.48 13.48 12.19 12.38 155,079 -0.97(-7.27%)
Dec 02, 2021 12.98 13.54 12.85 13.35 191,336 +0.12(+0.91%)
Dec 01, 2021 14.03 14.22 12.90 13.23 177,205 -0.80(-5.70%)
Nov 30, 2021 13.99 14.10 13.65 14.03 123,920 +0.00(+0.00%)
Nov 29, 2021 14.45 14.59 13.89 14.03 87,794 -0.42(-2.91%)
Nov 26, 2021 13.90 14.60 13.80 14.45 160,276 -0.17(-1.16%)
Nov 24, 2021 14.39 14.75 14.28 14.62 76,615 +0.12(+0.83%)
Nov 23, 2021 14.97 15.13 14.14 14.50 186,467 -0.64(-4.23%)
Nov 22, 2021 15.00 15.31 14.61 15.14 227,453 +0.15(+1.00%)
Nov 19, 2021 15.04 15.19 14.80 14.99 152,347 +0.13(+0.87%)
Nov 18, 2021 15.45 15.01 14.84 14.86 171,517 -0.53(-3.44%)
Nov 17, 2021 15.55 15.80 15.32 15.39 132,531 -0.12(-0.77%)
Nov 16, 2021 15.95 15.95 15.39 15.51 199,129 -0.44(-2.76%)
Nov 15, 2021 15.98 16.54 15.77 15.95 374,851 +0.01(+0.06%)
Nov 12, 2021 16.15 16.21 15.71 15.94 107,578 -0.06(-0.38%)
Nov 11, 2021 15.86 16.23 15.85 16.00 119,498 +0.14(+0.88%)
Nov 10, 2021 16.00 15.86 162,919 -0.21(-1.31%)
Nov 09, 2021 16.19 16.33 15.81 16.07 173,769 -0.29(-1.77%)
Nov 08, 2021 16.00 16.75 15.97 16.36 322,666 +0.13(+0.80%)
Nov 05, 2021 16.24 16.51 16.06 16.23 211,320 -0.07(-0.43%)
Nov 04, 2021 16.22 16.48 16.00 16.30 272,212 -0.15(-0.91%)
Nov 03, 2021 16.55 17.93 16.02 16.45 1,126,560 +0.40(+2.49%)
Nov 02, 2021 15.89 16.09 15.45 16.05 583,865 +0.11(+0.69%)
Nov 01, 2021 16.05 16.18 15.60 15.94 618,464 -0.24(-1.48%)
Oct 29, 2021 16.00 16.36 15.89 16.18 210,651 -0.33(-2.00%)
Oct 28, 2021 16.32 16.69 15.98 16.51 416,541 +0.50(+3.12%)
Oct 27, 2021 16.60 16.66 15.97 16.01 162,601 -0.70(-4.19%)
Oct 26, 2021 16.50 16.71 217,435 -0.17(-1.01%)
Oct 25, 2021 16.45 17.05 16.45 16.88 162,257 +0.31(+1.87%)
Oct 22, 2021 16.90 17.05 16.25 16.57 241,312 -0.49(-2.87%)
Oct 21, 2021 17.49 17.75 17.03 17.06 151,123 -0.44(-2.51%)
Oct 20, 2021 17.48 17.78 17.31 17.50 131,207 -0.03(-0.17%)
Oct 19, 2021 17.70 18.09 17.10 17.53 296,368 -0.10(-0.57%)
Oct 18, 2021 17.31 17.79 17.05 17.63 307,491 +0.26(+1.50%)
Oct 15, 2021 17.49 18.27 17.19 17.37 534,822 -0.73(-4.03%)
Oct 14, 2021 18.14 18.45 17.01 18.10 1,695,509 -0.55(-2.95%)
Oct 13, 2021 22.64 22.92 17.86 18.65 12,239,123 -0.53(-2.76%)
Oct 12, 2021 15.61 19.18 15.13 19.18 2,763,756 +3.83(+24.95%)
Oct 11, 2021 15.24 16.08 15.21 15.35 144,378 +0.08(+0.52%)
Oct 08, 2021 15.80 15.80 15.27 15.27 82,540 -0.43(-2.74%)
Oct 07, 2021 15.38 16.20 15.33 15.70 138,420 +0.48(+3.15%)
Oct 06, 2021 15.86 15.98 15.00 15.22 196,846 -0.81(-5.05%)
Oct 05, 2021 16.01 16.43 15.86 16.03 113,023 -0.07(-0.43%)
Oct 04, 2021 16.47 16.47 15.93 16.10 73,350 -0.38(-2.31%)
Oct 01, 2021 16.40 16.70 16.12 16.48 79,752 +0.13(+0.80%)
Sep 30, 2021 16.16 17.54 15.82 16.35 373,141 +0.30(+1.87%)
Sep 29, 2021 16.76 17.00 16.01 16.05 121,622 -0.67(-4.01%)
Sep 28, 2021 16.81 17.17 16.56 16.72 120,812 -0.13(-0.77%)
Sep 27, 2021 16.88 17.44 16.79 16.85 180,659 -0.05(-0.30%)
Sep 24, 2021 17.08 17.09 16.72 16.90 89,437 -0.19(-1.11%)
Sep 23, 2021 17.17 17.55 17.09 17.09 86,198 -0.02(-0.12%)
Sep 22, 2021 17.16 17.40 17.03 17.11 115,884 +0.09(+0.53%)
Sep 21, 2021 17.00 17.27 16.84 17.02 82,534 +0.07(+0.41%)
Sep 20, 2021 17.30 17.60 16.68 16.95 215,846 -0.77(-4.35%)
Sep 17, 2021 18.09 18.26 17.71 17.72 188,919 -0.37(-2.05%)
Sep 16, 2021 17.58 18.24 17.55 18.09 150,112 +0.47(+2.67%)
Sep 15, 2021 17.89 17.94 17.50 17.62 229,715 -0.22(-1.23%)
Sep 14, 2021 18.84 18.90 17.72 17.84 194,574 -0.92(-4.90%)
Sep 13, 2021 18.98 19.28 18.51 18.76 280,129 -0.06(-0.32%)
Sep 10, 2021 19.14 19.71 18.71 18.82 182,260 -0.20(-1.05%)
Sep 09, 2021 18.65 19.32 18.63 19.02 173,281 +0.09(+0.48%)
Sep 08, 2021 19.27 19.27 18.20 18.93 180,357 -0.34(-1.76%)
Sep 07, 2021 18.57 19.56 18.49 19.27 315,480 +0.73(+3.94%)
Sep 03, 2021 18.62 18.84 18.31 18.54 115,620 -0.08(-0.43%)
Sep 02, 2021 18.51 18.80 18.23 18.62 136,498 +0.44(+2.42%)
Sep 01, 2021 18.55 19.16 18.12 18.18 292,787 -0.17(-0.93%)
Aug 31, 2021 18.15 18.65 18.03 18.35 339,849 +0.34(+1.89%)
Aug 30, 2021 18.22 18.48 17.80 18.01 303,938 +0.02(+0.11%)
Aug 27, 2021 17.54 18.21 17.53 17.99 285,531 +0.25(+1.41%)
Aug 26, 2021 18.00 18.85 17.43 17.74 715,985 -0.42(-2.31%)
Aug 25, 2021 19.70 20.14 17.90 18.16 2,078,284 -1.24(-6.39%)
Aug 24, 2021 17.81 20.89 16.81 19.40 3,990,001 +0.82(+4.41%)
Aug 23, 2021 18.00 19.00 17.90 18.58 142,152 +0.65(+3.63%)
Aug 20, 2021 17.83 18.49 17.70 17.93 304,157 -0.14(-0.77%)
Aug 19, 2021 17.94 18.89 17.80 18.07 243,335 +0.01(+0.06%)
Aug 18, 2021 18.38 18.43 17.85 18.06 95,239 +0.16(+0.89%)
Aug 17, 2021 17.90 18.95 17.82 17.90 117,471 -0.21(-1.16%)
Aug 16, 2021 18.28 18.76 17.57 18.11 198,712 -0.54(-2.90%)
Aug 13, 2021 18.60 20.60 18.30 18.65 663,752 -0.05(-0.27%)
Aug 12, 2021 18.40 18.99 18.07 18.70 141,546 +0.06(+0.32%)
Aug 11, 2021 18.15 18.74 17.52 18.64 173,499 +0.29(+1.58%)
Aug 10, 2021 17.50 19.79 17.22 18.35 1,225,922 +1.15(+6.69%)
Aug 09, 2021 17.00 17.67 16.90 17.20 256,486 +0.21(+1.24%)
Aug 06, 2021 17.63 17.67 16.89 16.99 191,428 -0.51(-2.91%)
Aug 05, 2021 16.76 17.96 16.75 17.50 263,907 +0.75(+4.48%)
Aug 04, 2021 17.76 18.64 16.60 16.75 1,076,279 -1.24(-6.89%)
Aug 03, 2021 18.72 18.72 17.94 17.99 118,698 -0.63(-3.38%)
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.