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

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

10.18 -0.26 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 31, 2022 10.33 10.58 9.790 9.850 713,836 -0.59(-5.65%)
Aug 30, 2022 10.52 10.72 10.28 10.44 3,382,091 +0.00(+0.00%)
Aug 29, 2022 10.19 10.71 10.13 10.44 724,617 +0.22(+2.15%)
Aug 26, 2022 10.97 10.99 10.21 10.22 643,416 -0.71(-6.50%)
Aug 25, 2022 10.72 11.09 10.55 10.93 624,103 +0.35(+3.31%)
Aug 24, 2022 9.980 10.63 9.770 10.58 772,701 +0.75(+7.63%)
Aug 23, 2022 10.09 10.18 9.815 9.830 262,555 -0.23(-2.29%)
Aug 22, 2022 10.15 10.15 9.750 10.06 271,322 -0.22(-2.14%)
Aug 19, 2022 10.36 10.39 10.20 10.28 243,747 -0.18(-1.72%)
Aug 18, 2022 10.55 10.55 10.22 10.46 254,186 +0.07(+0.67%)
Aug 17, 2022 10.55 10.66 10.39 10.39 370,829 -0.33(-3.08%)
Aug 16, 2022 11.08 11.08 10.61 10.72 366,093 -0.36(-3.25%)
Aug 15, 2022 11.09 11.44 11.01 11.08 429,246 -0.14(-1.25%)
Aug 12, 2022 11.26 11.46 11.06 11.22 373,878 -0.08(-0.71%)
Aug 11, 2022 11.06 11.54 11.03 11.30 298,540 +0.22(+1.99%)
Aug 10, 2022 11.01 11.14 10.84 11.08 374,942 +0.23(+2.12%)
Aug 09, 2022 11.10 11.28 10.64 10.85 494,562 -0.40(-3.56%)
Aug 08, 2022 11.03 11.32 10.90 11.25 635,720 +0.33(+3.02%)
Aug 05, 2022 10.01 10.95 9.660 10.92 594,714 +1.26(+13.04%)
Aug 04, 2022 9.670 9.840 9.530 9.660 257,610 -0.01(-0.10%)
Aug 03, 2022 9.340 9.710 9.340 9.670 213,274 +0.32(+3.42%)
Aug 02, 2022 9.110 9.450 9.050 9.350 255,621 +0.23(+2.52%)
Aug 01, 2022 8.660 9.210 8.580 9.120 557,701 +0.36(+4.11%)
Jul 29, 2022 9.080 9.080 8.680 8.760 784,538 -0.39(-4.26%)
Jul 28, 2022 9.240 9.330 8.910 9.150 288,763 -0.07(-0.76%)
Jul 27, 2022 9.110 9.350 9.110 9.220 272,783 +0.16(+1.77%)
Jul 26, 2022 9.440 9.510 9.050 9.060 332,530 -0.50(-5.23%)
Jul 25, 2022 9.280 9.720 9.250 9.560 277,988 +0.32(+3.46%)
Jul 22, 2022 9.250 9.360 9.060 9.240 284,452 +0.03(+0.33%)
Jul 21, 2022 9.130 9.230 8.995 9.210 247,669 -0.01(-0.11%)
Jul 20, 2022 8.890 9.290 8.860 9.220 386,621 +0.28(+3.13%)
Jul 19, 2022 9.150 9.440 8.900 8.940 510,113 -0.03(-0.33%)
Jul 18, 2022 8.240 9.080 8.240 8.970 626,422 +0.64(+7.68%)
Jul 15, 2022 7.660 8.400 7.590 8.330 792,324 +0.76(+10.04%)
Jul 14, 2022 7.800 7.870 7.510 7.570 504,023 -0.33(-4.18%)
Jul 13, 2022 7.970 8.090 7.800 7.900 312,941 -0.21(-2.59%)
Jul 12, 2022 7.800 8.150 7.800 8.110 498,190 +0.29(+3.71%)
Jul 11, 2022 8.330 8.370 7.770 7.820 668,444 -0.62(-7.35%)
Jul 08, 2022 8.500 8.820 8.430 8.440 769,957 -0.09(-1.06%)
Jul 07, 2022 8.500 8.740 8.405 8.530 1,033,611 +0.16(+1.91%)
Jul 06, 2022 8.690 9.100 8.310 8.370 1,402,623 -0.34(-3.90%)
Jul 05, 2022 8.780 8.890 8.540 8.710 785,264 -0.23(-2.57%)
Jul 01, 2022 9.190 9.420 8.900 8.940 677,655 -0.37(-3.97%)
Jun 30, 2022 9.470 9.530 9.170 9.310 402,252 -0.24(-2.51%)
Jun 29, 2022 9.250 9.550 9.080 9.550 801,470 +0.22(+2.36%)
Jun 28, 2022 9.690 9.850 9.265 9.330 552,031 -0.31(-3.22%)
Jun 27, 2022 10.14 10.17 9.510 9.640 691,519 -0.38(-3.79%)
Jun 24, 2022 9.520 10.13 9.510 10.02 1,266,544 +0.61(+6.48%)
Jun 23, 2022 9.380 9.560 9.260 9.410 395,580 +0.05(+0.53%)
Jun 22, 2022 9.250 9.610 9.150 9.360 597,245 +0.05(+0.54%)
Jun 21, 2022 9.460 9.540 9.130 9.310 776,094 -0.04(-0.43%)
Jun 17, 2022 9.400 9.470 9.120 9.350 646,246 +0.10(+1.08%)
Jun 16, 2022 9.320 9.500 9.150 9.250 803,544 -0.22(-2.32%)
Jun 15, 2022 9.500 9.700 9.100 9.470 791,863 +0.04(+0.42%)
Jun 14, 2022 9.200 9.430 9.060 9.430 1,230,111 +0.37(+4.08%)
Jun 13, 2022 9.260 9.320 8.900 9.060 1,237,288 -0.45(-4.73%)
Jun 10, 2022 10.15 10.15 9.500 9.510 777,126 -0.67(-6.58%)
Jun 09, 2022 10.24 10.46 10.10 10.18 605,926 -0.19(-1.83%)
Jun 08, 2022 10.43 10.64 10.34 10.37 469,059 +0.20(+1.97%)
Jun 07, 2022 10.17 10.40 10.07 10.17 822,768 -0.13(-1.26%)
Jun 06, 2022 9.960 10.45 9.850 10.30 824,485 +0.45(+4.57%)
Jun 03, 2022 9.580 9.930 9.580 9.850 888,712 +0.18(+1.86%)
Jun 02, 2022 10.55 10.55 9.600 9.670 1,454,647 -0.67(-6.48%)
Jun 01, 2022 10.33 10.48 9.600 10.34 5,890,266 +0.11(+1.08%)
May 31, 2022 10.09 10.42 9.715 10.23 1,586,744 +0.16(+1.59%)
May 27, 2022 10.13 10.25 9.440 10.07 2,170,485 -0.50(-4.73%)
May 26, 2022 10.78 11.03 10.18 10.57 1,552,415 -0.41(-3.73%)
May 25, 2022 11.18 11.52 10.96 10.98 405,622 -0.30(-2.66%)
May 24, 2022 11.91 11.91 11.07 11.28 464,802 -0.78(-6.47%)
May 23, 2022 12.16 12.28 11.91 12.06 337,378 -0.10(-0.82%)
May 20, 2022 12.78 12.98 12.00 12.16 311,894 -0.45(-3.57%)
May 19, 2022 12.77 13.07 12.46 12.61 466,411 -0.18(-1.41%)
May 18, 2022 12.50 13.03 12.41 12.79 368,493 +0.17(+1.35%)
May 17, 2022 11.73 12.69 11.73 12.62 368,365 +1.10(+9.55%)
May 16, 2022 11.77 12.04 11.45 11.52 382,985 -0.33(-2.78%)
May 13, 2022 11.71 11.91 11.50 11.85 418,225 +0.41(+3.58%)
May 12, 2022 11.11 11.80 10.92 11.44 743,358 +0.29(+2.60%)
May 11, 2022 12.57 12.59 11.15 11.15 496,849 -1.32(-10.59%)
May 10, 2022 13.30 13.45 12.46 12.47 598,496 -0.66(-5.03%)
May 09, 2022 13.08 13.58 12.97 13.13 644,139 -0.19(-1.43%)
May 06, 2022 13.45 13.56 12.94 13.32 462,714 -0.16(-1.19%)
May 05, 2022 13.68 13.90 12.99 13.48 1,191,367 -0.40(-2.88%)
May 04, 2022 14.34 14.36 13.32 13.88 608,911 -0.42(-2.94%)
May 03, 2022 13.68 15.51 13.56 14.30 1,272,906 +0.52(+3.77%)
May 02, 2022 13.54 13.93 13.37 13.78 314,016 +0.29(+2.15%)
Apr 29, 2022 13.55 13.93 13.19 13.49 427,689 -0.20(-1.46%)
Apr 28, 2022 14.06 14.06 13.26 13.69 357,811 -0.20(-1.44%)
Apr 27, 2022 13.91 14.20 13.72 13.89 375,788 -0.12(-0.86%)
Apr 26, 2022 14.29 14.47 13.96 14.01 441,050 -0.13(-0.92%)
Apr 25, 2022 13.61 14.22 13.51 14.14 491,572 +0.42(+3.06%)
Apr 22, 2022 14.00 14.03 13.42 13.72 436,888 -0.29(-2.07%)
Apr 21, 2022 14.22 14.45 13.90 14.01 416,412 -0.21(-1.48%)
Apr 20, 2022 14.65 14.73 13.31 14.22 641,456 -0.62(-4.18%)
Apr 19, 2022 15.05 15.17 14.78 14.84 347,020 -0.01(-0.07%)
Apr 18, 2022 14.88 15.18 14.76 14.85 272,562 -0.13(-0.87%)
Apr 14, 2022 15.58 15.58 14.91 14.98 275,397 -0.52(-3.35%)
Apr 13, 2022 15.47 15.55 15.24 15.50 234,759 +0.10(+0.65%)
Apr 12, 2022 15.70 16.08 15.39 15.40 334,475 +0.08(+0.52%)
Apr 11, 2022 15.67 15.74 15.17 15.32 319,984 -0.49(-3.10%)
Apr 08, 2022 15.91 15.98 15.64 15.81 308,101 -0.01(-0.06%)
Apr 07, 2022 15.80 15.86 15.47 15.82 255,920 -0.05(-0.32%)
Apr 06, 2022 15.84 16.08 15.36 15.87 440,293 -0.19(-1.18%)
Apr 05, 2022 16.69 16.75 15.94 16.06 247,598 -0.56(-3.37%)
Apr 04, 2022 16.55 16.63 16.21 16.62 254,919 +0.18(+1.09%)
Apr 01, 2022 16.31 16.45 15.75 16.44 322,063 +0.19(+1.17%)
Mar 31, 2022 16.09 16.40 16.03 16.25 230,544 +0.03(+0.18%)
Mar 30, 2022 16.32 16.56 16.14 16.22 297,779 -0.10(-0.61%)
Mar 29, 2022 16.28 16.56 16.09 16.32 367,935 +0.35(+2.19%)
Mar 28, 2022 16.11 16.18 15.69 15.97 257,206 -0.16(-0.99%)
Mar 25, 2022 15.94 16.29 15.94 16.13 201,289 +0.18(+1.13%)
Mar 24, 2022 15.92 15.99 15.63 15.95 187,069 -0.01(-0.06%)
Mar 23, 2022 15.88 16.16 15.77 15.96 259,382 +0.00(+0.00%)
Mar 22, 2022 16.30 16.31 15.84 15.96 269,006 -0.20(-1.24%)
Mar 21, 2022 15.83 16.22 15.66 16.16 307,430 +0.27(+1.70%)
Mar 18, 2022 16.10 16.18 15.62 15.89 1,058,468 -0.21(-1.30%)
Mar 17, 2022 15.60 16.14 15.59 16.10 314,400 +0.30(+1.90%)
Mar 16, 2022 15.77 15.99 15.35 15.80 486,588 +0.25(+1.61%)
Mar 15, 2022 15.42 15.77 15.16 15.55 340,504 +0.27(+1.77%)
Mar 14, 2022 15.71 15.71 15.16 15.28 411,492 -0.31(-1.99%)
Mar 11, 2022 15.54 15.85 15.45 15.59 513,713 +0.10(+0.65%)
Mar 10, 2022 15.54 15.49 402,758 -0.21(-1.34%)
Mar 09, 2022 15.32 15.93 15.22 15.70 492,302 +0.69(+4.60%)
Mar 08, 2022 15.09 15.49 14.81 15.01 543,089 +0.03(+0.20%)
Mar 07, 2022 14.77 15.21 14.77 14.98 529,267 +0.25(+1.70%)
Mar 04, 2022 15.19 15.24 14.59 14.73 630,508 -0.69(-4.47%)
Mar 03, 2022 15.61 15.70 14.96 15.42 703,217 -0.02(-0.13%)
Mar 02, 2022 15.19 15.54 14.93 15.44 732,500 +0.26(+1.71%)
Mar 01, 2022 15.35 15.69 14.84 15.18 4,562,939 -0.18(-1.17%)
Feb 28, 2022 15.19 15.77 15.19 15.36 884,363 -0.01(-0.07%)
Feb 25, 2022 15.22 15.87 15.03 15.37 740,013 +0.16(+1.05%)
Feb 24, 2022 13.36 15.24 13.36 15.21 868,193 +1.36(+9.82%)
Feb 23, 2022 13.56 14.33 13.56 13.85 1,180,061 +0.71(+5.40%)
Feb 22, 2022 12.97 13.44 12.97 13.14 318,220 +0.07(+0.54%)
Feb 18, 2022 13.07 0 -0.42(-3.11%)
Feb 17, 2022 13.48 13.88 13.36 13.49 421,484 -0.20(-1.46%)
Feb 16, 2022 14.16 14.32 13.67 13.69 445,554 -0.68(-4.73%)
Feb 15, 2022 13.53 14.45 13.40 14.37 348,484 +0.97(+7.24%)
Feb 14, 2022 13.64 13.87 13.36 13.40 378,093 -0.13(-0.96%)
Feb 11, 2022 13.83 14.19 13.47 13.53 419,028 -0.32(-2.31%)
Feb 10, 2022 13.80 14.44 13.75 13.85 582,085 -0.17(-1.21%)
Feb 09, 2022 13.01 14.05 13.01 14.02 642,132 +1.15(+8.94%)
Feb 08, 2022 13.29 13.31 12.80 12.87 759,470 -0.50(-3.74%)
Feb 07, 2022 13.33 13.58 12.87 13.37 731,416 -0.17(-1.26%)
Feb 04, 2022 14.35 14.43 12.80 13.54 1,101,353 -1.18(-8.02%)
Feb 03, 2022 14.75 15.21 14.58 14.72 483,950 -0.28(-1.87%)
Feb 02, 2022 15.72 15.86 14.68 15.00 510,976 -0.99(-6.19%)
Feb 01, 2022 15.95 16.42 15.56 15.99 498,219 +0.31(+1.98%)
Jan 31, 2022 15.79 16.06 15.68 845,173 -0.18(-1.13%)
Jan 28, 2022 15.35 15.86 15.05 15.86 428,978 +0.60(+3.93%)
Jan 27, 2022 15.92 16.12 15.20 15.26 428,758 -0.48(-3.05%)
Jan 26, 2022 16.96 17.07 15.63 15.74 475,161 -0.91(-5.47%)
Jan 25, 2022 16.47 16.86 16.07 16.65 352,902 -0.12(-0.72%)
Jan 24, 2022 16.08 16.89 15.39 16.77 549,392 +0.38(+2.32%)
Jan 21, 2022 16.72 17.13 16.30 16.39 907,400 -0.58(-3.42%)
Jan 20, 2022 17.34 17.58 16.90 16.97 389,827 -0.28(-1.62%)
Jan 19, 2022 17.64 17.68 16.91 17.25 588,478 -0.39(-2.21%)
Jan 18, 2022 18.20 18.29 17.57 17.64 432,205 -0.70(-3.82%)
Jan 14, 2022 18.34 0 -0.01(-0.05%)
Jan 13, 2022 18.43 18.76 18.27 18.35 298,176 -0.03(-0.16%)
Jan 12, 2022 18.42 18.84 18.22 18.38 566,896 +0.23(+1.27%)
Jan 11, 2022 17.22 18.16 16.88 18.15 729,426 +1.04(+6.08%)
Jan 10, 2022 17.45 17.47 16.83 17.11 475,800 -0.38(-2.17%)
Jan 07, 2022 16.97 17.66 16.97 17.49 464,918 +0.50(+2.94%)
Jan 06, 2022 17.42 17.70 16.83 16.99 462,443 -0.47(-2.69%)
Jan 05, 2022 17.81 18.43 17.38 17.46 726,889 -0.20(-1.13%)
Jan 04, 2022 18.01 18.66 17.39 17.66 940,242 +0.59(+3.46%)
Jan 03, 2022 16.76 17.45 16.76 17.07 502,423 +0.43(+2.58%)
Dec 31, 2021 15.90 16.76 15.90 16.64 455,854 +0.65(+4.07%)
Dec 30, 2021 16.10 16.42 15.99 15.99 313,178 +0.04(+0.25%)
Dec 29, 2021 15.95 16.02 15.66 15.95 239,922 +0.08(+0.50%)
Dec 28, 2021 15.99 16.39 15.85 15.87 305,994 -0.21(-1.31%)
Dec 27, 2021 16.33 16.35 15.81 16.08 313,625 -0.32(-1.95%)
Dec 23, 2021 16.04 16.43 15.79 16.40 268,026 +0.62(+3.93%)
Dec 22, 2021 15.73 15.91 15.45 15.78 274,802 +0.02(+0.13%)
Dec 21, 2021 15.16 15.78 15.16 15.76 443,717 +0.75(+5.00%)
Dec 20, 2021 15.02 15.15 14.60 15.01 547,649 -0.28(-1.83%)
Dec 17, 2021 15.34 15.87 15.20 15.29 655,143 -0.12(-0.78%)
Dec 16, 2021 15.67 15.76 15.23 15.41 501,712 -0.10(-0.64%)
Dec 15, 2021 15.46 15.58 14.93 15.51 551,019 +0.01(+0.06%)
Dec 14, 2021 15.21 15.84 15.18 15.50 582,429 -0.14(-0.90%)
Dec 13, 2021 15.62 15.84 15.28 15.64 536,827 -0.21(-1.32%)
Dec 10, 2021 15.84 16.16 15.46 15.85 398,019 -0.01(-0.06%)
Dec 09, 2021 16.17 16.52 15.73 15.86 346,233 -0.62(-3.76%)
Dec 08, 2021 16.05 16.88 15.98 16.48 935,416 +0.45(+2.81%)
Dec 07, 2021 15.52 16.16 15.46 16.03 721,968 +0.77(+5.05%)
Dec 06, 2021 15.34 15.66 14.96 15.26 481,463 +0.19(+1.26%)
Dec 03, 2021 15.07 15.12 14.62 15.07 515,448 +0.03(+0.20%)
Dec 02, 2021 14.47 15.22 14.27 15.04 642,279 +0.70(+4.88%)
Dec 01, 2021 15.23 15.40 14.28 14.34 770,623 -0.31(-2.12%)
Nov 30, 2021 14.52 14.81 14.12 14.65 831,961 -0.16(-1.08%)
Nov 29, 2021 15.14 15.23 14.46 14.81 466,888 -0.03(-0.20%)
Nov 26, 2021 14.79 15.16 14.13 14.84 519,332 -0.70(-4.50%)
Nov 24, 2021 15.49 15.73 15.10 15.54 402,058 -0.08(-0.51%)
Nov 23, 2021 16.34 16.45 15.61 15.62 511,240 -0.73(-4.46%)
Nov 22, 2021 16.45 16.60 15.85 16.35 487,242 +0.00(+0.00%)
Nov 19, 2021 17.60 17.65 16.28 16.35 950,474 -1.51(-8.45%)
Nov 18, 2021 18.19 18.04 17.83 17.86 619,417 -0.21(-1.16%)
Nov 17, 2021 18.00 18.29 17.71 18.07 598,012 +0.19(+1.06%)
Nov 16, 2021 18.18 18.18 17.59 17.88 534,243 -0.41(-2.24%)
Nov 15, 2021 17.71 18.30 17.45 18.29 682,646 +0.88(+5.05%)
Nov 12, 2021 17.71 17.75 17.28 17.41 393,807 -0.33(-1.86%)
Nov 11, 2021 16.75 17.82 16.68 17.74 699,352 +0.70(+4.11%)
Nov 10, 2021 16.53 17.04 1,139,170 +0.29(+1.73%)
Nov 09, 2021 16.77 17.28 16.66 16.75 966,776 +0.10(+0.60%)
Nov 08, 2021 17.04 17.07 16.08 16.65 821,949 -0.28(-1.65%)
Nov 05, 2021 15.24 16.98 14.86 16.93 2,355,393 +3.06(+22.06%)
Nov 04, 2021 13.95 13.95 13.57 13.87 362,424 +0.01(+0.07%)
Nov 03, 2021 13.78 13.97 13.54 13.86 556,733 +0.38(+2.82%)
Nov 02, 2021 13.88 13.94 13.36 13.48 500,098 -0.35(-2.53%)
Nov 01, 2021 12.92 14.03 12.95 13.83 736,115 +0.88(+6.80%)
Oct 29, 2021 13.09 13.17 12.87 12.95 598,519 -0.17(-1.30%)
Oct 28, 2021 13.08 13.19 12.74 13.12 716,405 +0.18(+1.39%)
Oct 27, 2021 14.08 13.97 12.77 12.94 1,046,406 -1.19(-8.42%)
Oct 26, 2021 14.45 13.94 14.13 419,504 -0.39(-2.69%)
Oct 25, 2021 14.58 14.79 14.49 14.52 380,544 -0.14(-0.95%)
Oct 22, 2021 14.60 14.68 14.30 14.66 464,692 +0.00(+0.00%)
Oct 21, 2021 14.91 15.14 14.61 14.66 563,896 -0.25(-1.68%)
Oct 20, 2021 14.55 15.14 14.43 14.91 600,871 +0.36(+2.47%)
Oct 19, 2021 14.33 14.57 13.96 14.55 718,821 +0.30(+2.11%)
Oct 18, 2021 14.90 14.97 14.18 14.25 600,399 -0.66(-4.43%)
Oct 15, 2021 14.78 15.14 14.66 14.91 637,402 +0.43(+2.97%)
Oct 14, 2021 14.18 14.74 14.14 14.48 492,890 +0.31(+2.19%)
Oct 13, 2021 14.89 15.01 13.99 14.17 824,098 -0.47(-3.21%)
Oct 12, 2021 14.37 14.65 14.27 14.64 347,464 +0.25(+1.74%)
Oct 11, 2021 14.52 14.68 14.36 14.39 255,869 -0.13(-0.90%)
Oct 08, 2021 14.48 14.95 14.38 14.52 384,021 +0.17(+1.18%)
Oct 07, 2021 14.30 14.63 14.30 14.35 390,501 +0.05(+0.35%)
Oct 06, 2021 14.73 14.79 14.25 14.30 552,174 -0.63(-4.22%)
Oct 05, 2021 14.70 14.98 14.53 14.93 494,260 +0.36(+2.47%)
Oct 04, 2021 14.79 14.84 14.47 14.57 547,068 -0.20(-1.35%)
Oct 01, 2021 14.39 14.84 14.14 14.77 612,714 +0.58(+4.09%)
Sep 30, 2021 14.13 14.25 13.85 14.19 551,988 +0.10(+0.71%)
Sep 29, 2021 13.92 14.18 13.82 14.09 434,975 +0.10(+0.71%)
Sep 28, 2021 14.49 14.49 13.99 13.99 620,809 -0.46(-3.18%)
Sep 27, 2021 14.19 14.67 14.18 14.45 671,458 +0.33(+2.34%)
Sep 24, 2021 13.80 14.21 13.64 14.12 633,599 +0.32(+2.32%)
Sep 23, 2021 13.32 13.85 13.26 13.80 641,025 +0.55(+4.15%)
Sep 22, 2021 13.21 13.42 13.07 13.25 781,564 +0.13(+0.99%)
Sep 21, 2021 13.07 13.36 12.84 13.12 1,252,752 +0.07(+0.54%)
Sep 20, 2021 12.84 13.05 12.69 13.05 897,114 -0.10(-0.76%)
Sep 17, 2021 13.33 13.49 13.14 13.15 1,088,689 -0.06(-0.45%)
Sep 16, 2021 13.03 13.41 12.97 13.21 527,531 +0.11(+0.84%)
Sep 15, 2021 13.18 13.20 12.71 13.10 879,184 -0.06(-0.46%)
Sep 14, 2021 13.50 13.50 13.07 13.16 794,635 -0.18(-1.35%)
Sep 13, 2021 13.24 13.48 13.00 13.34 746,127 +0.16(+1.21%)
Sep 10, 2021 13.00 13.40 12.91 13.18 1,014,846 +0.24(+1.85%)
Sep 09, 2021 12.27 13.15 12.24 12.94 1,123,958 +0.61(+4.95%)
Sep 08, 2021 12.58 12.80 12.28 12.33 605,823 -0.29(-2.30%)
Sep 07, 2021 12.83 13.09 12.62 12.62 496,699 -0.21(-1.64%)
Sep 03, 2021 12.99 13.01 12.66 12.83 618,596 -0.15(-1.16%)
Sep 02, 2021 12.82 13.20 12.82 12.98 754,410 +0.11(+0.85%)
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.