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 )

9.190 -0.990 (-9.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 7.560 8.000 7.560 7.920 1,100,710 +0.38(+5.04%)
Aug 30, 2023 7.570 7.790 7.430 7.540 1,437,219 -0.23(-2.96%)
Aug 29, 2023 7.710 7.825 7.610 7.770 1,479,590 +0.05(+0.65%)
Aug 28, 2023 7.260 7.775 7.260 7.720 1,068,744 +0.51(+7.07%)
Aug 25, 2023 7.270 7.470 7.110 7.210 1,175,805 -0.06(-0.83%)
Aug 24, 2023 7.410 7.520 7.215 7.270 1,022,736 -0.23(-3.07%)
Aug 23, 2023 7.240 7.565 7.185 7.500 1,015,208 +0.39(+5.49%)
Aug 22, 2023 7.130 7.195 6.985 7.110 883,724 -0.05(-0.70%)
Aug 21, 2023 7.180 7.240 6.955 7.160 997,165 -0.05(-0.69%)
Aug 18, 2023 7.130 7.400 7.100 7.210 1,596,116 +0.03(+0.42%)
Aug 17, 2023 7.220 7.385 7.160 7.180 1,147,380 +0.02(+0.28%)
Aug 16, 2023 7.280 7.390 7.105 7.160 642,919 -0.16(-2.19%)
Aug 15, 2023 7.390 7.440 7.090 7.320 658,094 -0.15(-2.01%)
Aug 14, 2023 7.550 7.820 7.360 7.470 746,753 -0.07(-0.93%)
Aug 11, 2023 7.100 7.730 7.100 7.540 2,722,325 +0.35(+4.87%)
Aug 10, 2023 8.030 8.760 6.980 7.190 2,870,088 -0.35(-4.64%)
Aug 09, 2023 7.870 7.870 7.500 7.540 1,139,713 -0.36(-4.56%)
Aug 08, 2023 7.780 8.025 7.620 7.900 1,082,296 -0.05(-0.63%)
Aug 07, 2023 7.580 7.970 7.500 7.950 655,000 +0.34(+4.47%)
Aug 04, 2023 7.820 7.930 7.585 7.610 1,325,994 -0.19(-2.44%)
Aug 03, 2023 7.990 8.150 7.590 7.800 849,998 -0.18(-2.26%)
Aug 02, 2023 7.790 8.070 7.680 7.980 630,509 +0.09(+1.14%)
Aug 01, 2023 7.680 7.950 7.520 7.890 711,645 +0.21(+2.73%)
Jul 31, 2023 7.730 7.930 7.615 7.680 614,880 +0.03(+0.39%)
Jul 28, 2023 7.480 7.810 7.480 7.650 731,745 +0.25(+3.38%)
Jul 27, 2023 7.560 7.820 7.390 7.400 1,169,312 -0.07(-0.94%)
Jul 26, 2023 7.380 7.785 7.315 7.470 1,272,247 +0.35(+4.92%)
Jul 25, 2023 7.010 7.201 6.960 7.120 994,911 +0.07(+0.99%)
Jul 24, 2023 7.180 7.320 6.925 7.050 1,515,766 -0.09(-1.26%)
Jul 21, 2023 7.420 7.530 7.090 7.140 1,337,306 -0.28(-3.77%)
Jul 20, 2023 7.690 7.780 7.330 7.420 1,028,753 -0.40(-5.12%)
Jul 19, 2023 7.440 7.880 7.400 7.820 1,050,781 +0.44(+5.96%)
Jul 18, 2023 7.810 7.920 7.355 7.380 1,408,322 -0.06(-0.81%)
Jul 17, 2023 8.350 8.410 7.405 7.440 1,410,767 -1.06(-12.47%)
Jul 14, 2023 8.860 8.900 8.480 8.500 843,281 -0.35(-3.95%)
Jul 13, 2023 8.910 8.980 8.500 8.850 849,522 -0.04(-0.45%)
Jul 12, 2023 8.890 9.170 8.870 8.890 671,432 +0.18(+2.07%)
Jul 11, 2023 8.950 8.960 8.530 8.710 1,090,602 -0.24(-2.68%)
Jul 10, 2023 8.940 9.180 8.890 8.950 415,338 -0.02(-0.22%)
Jul 07, 2023 8.790 9.120 8.790 8.970 441,268 +0.25(+2.87%)
Jul 06, 2023 8.620 8.721 8.460 8.720 444,755 -0.06(-0.68%)
Jul 05, 2023 8.730 8.820 8.480 8.780 517,479 -0.04(-0.45%)
Jul 03, 2023 8.810 9.030 8.720 8.820 318,453 -0.01(-0.11%)
Jun 30, 2023 9.200 9.215 8.810 8.830 487,679 -0.25(-2.75%)
Jun 29, 2023 8.860 9.230 8.830 9.080 664,251 +0.15(+1.68%)
Jun 28, 2023 9.120 9.195 8.860 8.930 476,543 -0.15(-1.65%)
Jun 27, 2023 9.090 9.310 8.940 9.080 617,047 +0.04(+0.44%)
Jun 26, 2023 8.760 9.210 8.760 9.040 669,069 +0.33(+3.79%)
Jun 23, 2023 8.750 8.845 8.615 8.710 2,557,904 -0.18(-2.02%)
Jun 22, 2023 9.070 9.150 8.870 8.890 559,368 -0.25(-2.74%)
Jun 21, 2023 9.220 9.270 9.030 9.140 485,999 -0.05(-0.54%)
Jun 20, 2023 9.380 9.450 8.980 9.190 689,253 -0.26(-2.75%)
Jun 16, 2023 10.02 10.04 9.430 9.450 698,123 -0.44(-4.45%)
Jun 15, 2023 9.710 9.890 9.570 9.890 474,302 +0.12(+1.23%)
Jun 14, 2023 9.980 10.03 9.660 9.770 509,500 -0.17(-1.71%)
Jun 13, 2023 10.06 10.19 9.870 9.940 561,926 +0.01(+0.10%)
Jun 12, 2023 9.990 10.12 9.850 9.930 406,570 -0.01(-0.10%)
Jun 09, 2023 10.07 10.19 9.840 9.940 369,565 -0.16(-1.58%)
Jun 08, 2023 10.16 10.27 9.985 10.10 459,032 -0.06(-0.59%)
Jun 07, 2023 9.980 10.49 9.980 10.16 688,653 +0.30(+3.04%)
Jun 06, 2023 9.760 10.06 9.530 9.860 705,232 +0.09(+0.92%)
Jun 05, 2023 10.11 10.18 9.700 9.770 601,227 -0.51(-4.96%)
Jun 02, 2023 10.19 10.38 10.06 10.28 706,955 +0.21(+2.09%)
Jun 01, 2023 10.37 10.40 10.00 10.07 579,760 -0.23(-2.23%)
May 31, 2023 11.10 11.10 10.18 10.30 1,674,178 -0.88(-7.87%)
May 30, 2023 11.77 12.09 11.01 11.18 962,131 -0.39(-3.37%)
May 26, 2023 10.74 11.66 10.64 11.57 2,342,242 +1.40(+13.77%)
May 25, 2023 10.34 10.38 10.01 10.17 832,062 -0.25(-2.40%)
May 24, 2023 10.61 10.85 10.29 10.42 841,964 -0.33(-3.07%)
May 23, 2023 10.75 11.32 10.72 10.75 1,345,599 -0.16(-1.47%)
May 22, 2023 11.01 11.01 10.74 10.91 878,447 +0.00(+0.00%)
May 19, 2023 11.05 11.12 10.81 10.91 745,986 -0.02(-0.18%)
May 18, 2023 11.10 11.20 10.80 10.93 924,543 -0.22(-1.97%)
May 17, 2023 10.94 11.45 10.94 11.15 1,310,753 +0.43(+4.01%)
May 16, 2023 10.72 10.77 10.46 10.72 401,112 -0.15(-1.38%)
May 15, 2023 10.52 10.97 10.43 10.87 563,266 +0.38(+3.62%)
May 12, 2023 10.66 10.66 10.35 10.49 486,416 -0.06(-0.57%)
May 11, 2023 10.56 10.86 10.42 10.55 583,434 -0.21(-1.95%)
May 10, 2023 11.51 11.51 10.60 10.76 545,983 -0.47(-4.19%)
May 09, 2023 11.21 11.37 11.05 11.23 477,033 -0.11(-0.97%)
May 08, 2023 10.90 11.41 10.90 11.34 1,076,276 +0.44(+4.04%)
May 05, 2023 10.97 11.01 10.70 10.90 798,439 +0.19(+1.77%)
May 04, 2023 10.61 10.85 10.14 10.71 2,992,418 -0.12(-1.11%)
May 03, 2023 10.69 11.16 10.59 10.83 680,515 +0.16(+1.50%)
May 02, 2023 11.46 11.47 10.66 10.67 718,449 -0.91(-7.86%)
May 01, 2023 11.54 11.72 11.36 11.58 707,375 +0.08(+0.70%)
Apr 28, 2023 11.32 11.61 11.20 11.50 490,469 +0.20(+1.77%)
Apr 27, 2023 11.21 11.31 10.99 11.30 321,150 +0.26(+2.36%)
Apr 26, 2023 11.07 11.25 11.01 11.04 523,148 -0.10(-0.90%)
Apr 25, 2023 11.21 11.35 10.98 11.14 602,189 -0.28(-2.45%)
Apr 24, 2023 11.74 11.76 11.20 11.42 563,051 -0.36(-3.06%)
Apr 21, 2023 11.46 11.79 11.22 11.78 865,667 +0.28(+2.43%)
Apr 20, 2023 11.16 11.54 10.97 11.50 825,103 +0.07(+0.61%)
Apr 19, 2023 10.68 11.56 10.62 11.43 1,251,865 +0.61(+5.64%)
Apr 18, 2023 10.87 10.92 10.66 10.82 616,768 -0.01(-0.09%)
Apr 17, 2023 10.81 10.99 10.71 10.83 559,577 -0.03(-0.28%)
Apr 14, 2023 11.48 11.61 10.75 10.86 691,752 -0.61(-5.32%)
Apr 13, 2023 11.13 11.49 11.13 11.47 466,683 +0.42(+3.80%)
Apr 12, 2023 11.96 11.96 11.04 11.05 643,471 -0.71(-6.04%)
Apr 11, 2023 11.49 11.79 11.45 11.76 1,094,411 +0.33(+2.89%)
Apr 10, 2023 11.06 11.49 11.00 11.43 785,700 +0.29(+2.60%)
Apr 06, 2023 10.99 11.23 10.92 11.14 479,191 +0.12(+1.09%)
Apr 05, 2023 10.84 11.17 10.80 11.02 669,303 +0.00(+0.00%)
Apr 04, 2023 10.85 11.06 10.76 11.02 604,585 +0.18(+1.66%)
Apr 03, 2023 11.04 11.14 10.62 10.84 735,149 -0.23(-2.08%)
Mar 31, 2023 10.54 11.13 10.50 11.07 1,358,470 +0.55(+5.23%)
Mar 30, 2023 10.27 10.53 10.21 10.52 667,602 +0.40(+3.95%)
Mar 29, 2023 10.25 10.37 10.01 10.12 598,698 +0.03(+0.30%)
Mar 28, 2023 9.900 10.09 9.841 10.09 566,528 +0.09(+0.90%)
Mar 27, 2023 9.970 10.32 9.870 10.00 672,879 +0.28(+2.88%)
Mar 24, 2023 9.460 9.730 9.160 9.720 786,918 +0.19(+1.99%)
Mar 23, 2023 9.510 9.845 9.320 9.530 569,271 +0.11(+1.17%)
Mar 22, 2023 9.710 9.870 9.400 9.420 643,209 -0.29(-2.99%)
Mar 21, 2023 9.380 9.840 9.380 9.710 638,653 +0.50(+5.43%)
Mar 20, 2023 8.770 9.280 8.770 9.210 806,430 +0.44(+5.02%)
Mar 17, 2023 9.370 9.375 8.720 8.770 1,039,580 -0.62(-6.60%)
Mar 16, 2023 8.820 9.415 8.730 9.390 819,347 +0.40(+4.45%)
Mar 15, 2023 8.670 9.040 8.550 8.990 721,469 +0.01(+0.11%)
Mar 14, 2023 9.450 9.580 8.910 8.980 1,491,620 -0.14(-1.54%)
Mar 13, 2023 8.950 9.265 8.610 9.120 895,047 -0.08(-0.87%)
Mar 10, 2023 9.620 9.625 9.070 9.200 772,115 -0.43(-4.47%)
Mar 09, 2023 10.40 10.58 9.565 9.630 822,591 -0.83(-7.93%)
Mar 08, 2023 10.37 10.63 10.21 10.46 452,949 +0.15(+1.45%)
Mar 07, 2023 10.32 10.63 10.23 10.31 515,549 -0.15(-1.43%)
Mar 06, 2023 10.56 10.72 10.41 10.46 535,699 -0.03(-0.29%)
Mar 03, 2023 10.85 10.91 10.48 10.49 748,466 -0.28(-2.60%)
Mar 02, 2023 10.46 10.85 10.36 10.77 503,015 +0.17(+1.60%)
Mar 01, 2023 10.51 10.72 10.25 10.60 843,413 -0.01(-0.09%)
Feb 28, 2023 10.66 10.85 10.46 10.61 2,600,794 -0.05(-0.47%)
Feb 27, 2023 10.64 10.79 10.62 10.66 856,455 +0.16(+1.52%)
Feb 24, 2023 10.52 10.80 10.41 10.50 786,938 -0.41(-3.76%)
Feb 23, 2023 10.94 11.01 10.60 10.91 888,372 +0.09(+0.83%)
Feb 22, 2023 10.51 10.91 10.43 10.82 1,301,165 +0.58(+5.66%)
Feb 21, 2023 10.34 10.53 10.04 10.24 770,210 -0.40(-3.76%)
Feb 17, 2023 10.78 10.78 10.37 10.64 866,835 -0.05(-0.47%)
Feb 16, 2023 10.78 10.90 10.55 10.69 942,191 -0.35(-3.17%)
Feb 15, 2023 9.990 11.12 9.960 11.04 1,486,635 +1.00(+9.96%)
Feb 14, 2023 9.890 10.26 9.671 10.04 1,694,030 +0.10(+1.01%)
Feb 13, 2023 10.25 10.25 9.565 9.940 1,599,515 -0.40(-3.87%)
Feb 10, 2023 8.980 10.36 8.540 10.34 2,831,097 +2.09(+25.33%)
Feb 09, 2023 8.830 8.860 8.120 8.250 795,001 -0.44(-5.06%)
Feb 08, 2023 8.690 8.870 8.550 8.690 768,623 -0.03(-0.34%)
Feb 07, 2023 8.830 8.870 8.480 8.720 1,040,750 -0.17(-1.91%)
Feb 06, 2023 9.020 9.200 8.630 8.890 1,414,891 -0.22(-2.41%)
Feb 03, 2023 9.250 9.544 8.925 9.110 1,199,342 -0.23(-2.46%)
Feb 02, 2023 9.020 9.400 8.915 9.340 2,174,054 +0.41(+4.59%)
Feb 01, 2023 7.930 9.030 7.920 8.930 3,305,010 +0.96(+12.05%)
Jan 31, 2023 7.810 8.030 7.710 7.970 1,460,587 +0.22(+2.84%)
Jan 30, 2023 7.650 7.800 7.560 7.750 531,873 -0.03(-0.39%)
Jan 27, 2023 7.640 7.820 7.530 7.780 469,371 +0.07(+0.91%)
Jan 26, 2023 7.630 7.850 7.580 7.710 686,312 +0.19(+2.53%)
Jan 25, 2023 7.280 7.520 7.180 7.520 562,956 +0.13(+1.76%)
Jan 24, 2023 7.250 7.520 7.250 7.390 721,593 -0.03(-0.40%)
Jan 23, 2023 7.090 7.420 7.010 7.420 509,680 +0.34(+4.80%)
Jan 20, 2023 6.990 7.260 6.760 7.080 1,101,178 +0.16(+2.31%)
Jan 19, 2023 7.160 7.160 6.835 6.920 1,525,444 -0.33(-4.55%)
Jan 18, 2023 7.450 7.560 7.170 7.250 629,287 -0.05(-0.68%)
Jan 17, 2023 7.270 7.400 7.050 7.300 626,338 -0.21(-2.80%)
Jan 13, 2023 7.200 7.570 7.200 7.510 784,688 +0.12(+1.62%)
Jan 12, 2023 7.400 7.480 7.210 7.390 519,314 +0.11(+1.51%)
Jan 11, 2023 7.240 7.325 7.090 7.280 800,178 +0.14(+1.96%)
Jan 10, 2023 7.030 7.140 6.890 7.140 816,593 +0.12(+1.71%)
Jan 09, 2023 6.670 7.090 6.655 7.020 1,062,844 +0.42(+6.36%)
Jan 06, 2023 6.660 6.765 6.390 6.600 1,297,107 +0.01(+0.15%)
Jan 05, 2023 6.280 6.620 6.080 6.590 1,591,497 +0.20(+3.13%)
Jan 04, 2023 5.630 6.430 5.555 6.390 1,445,263 +0.87(+15.76%)
Jan 03, 2023 5.540 5.910 5.485 5.520 1,792,113 -0.19(-3.33%)
Dec 30, 2022 5.620 5.730 5.535 5.710 961,868 +0.01(+0.18%)
Dec 29, 2022 5.620 5.850 5.460 5.700 1,326,709 +0.21(+3.83%)
Dec 28, 2022 5.680 5.870 5.480 5.490 1,670,048 -0.21(-3.68%)
Dec 27, 2022 6.100 6.100 5.690 5.700 2,382,503 -0.40(-6.56%)
Dec 23, 2022 6.130 6.210 5.985 6.100 844,424 -0.09(-1.45%)
Dec 22, 2022 6.160 6.210 5.990 6.190 1,053,165 -0.01(-0.16%)
Dec 21, 2022 5.860 6.240 5.860 6.200 1,959,848 +0.50(+8.77%)
Dec 20, 2022 5.650 5.810 5.530 5.700 1,451,588 -0.08(-1.38%)
Dec 19, 2022 6.050 6.050 5.735 5.780 1,181,177 -0.27(-4.46%)
Dec 16, 2022 6.180 6.200 5.900 6.050 1,872,021 -0.12(-1.94%)
Dec 15, 2022 6.410 6.490 6.125 6.170 857,627 -0.34(-5.22%)
Dec 14, 2022 6.450 6.615 6.380 6.510 1,141,889 -0.02(-0.31%)
Dec 13, 2022 6.480 6.918 6.370 6.530 1,203,082 +0.28(+4.48%)
Dec 12, 2022 6.060 6.250 5.990 6.250 1,062,323 +0.14(+2.29%)
Dec 09, 2022 5.930 6.435 5.920 6.110 1,338,754 +0.14(+2.35%)
Dec 08, 2022 6.000 6.150 5.830 5.970 1,968,484 +0.06(+1.02%)
Dec 07, 2022 6.730 6.730 5.900 5.910 3,297,063 -1.05(-15.09%)
Dec 06, 2022 7.610 7.610 6.930 6.960 902,858 -0.75(-9.73%)
Dec 05, 2022 7.660 8.050 7.660 7.710 820,690 -0.07(-0.90%)
Dec 02, 2022 7.130 7.790 6.950 7.780 699,278 +0.55(+7.61%)
Dec 01, 2022 7.660 7.770 7.230 7.230 722,245 -0.41(-5.37%)
Nov 30, 2022 7.760 7.760 7.300 7.640 1,278,089 +0.04(+0.53%)
Nov 29, 2022 7.640 7.780 7.490 7.600 3,086,757 -0.04(-0.52%)
Nov 28, 2022 7.520 7.910 7.240 7.640 1,203,018 -0.01(-0.13%)
Nov 25, 2022 7.490 7.850 7.490 7.650 759,473 +0.09(+1.19%)
Nov 23, 2022 7.250 7.738 7.110 7.560 933,835 +0.53(+7.54%)
Nov 22, 2022 7.010 7.075 6.720 7.030 869,643 -0.06(-0.85%)
Nov 21, 2022 7.380 7.440 6.949 7.090 904,167 +0.26(+3.81%)
Nov 18, 2022 6.900 7.130 6.745 6.830 1,289,521 -0.05(-0.73%)
Nov 17, 2022 6.750 6.880 6.450 6.880 1,260,949 +0.15(+2.23%)
Nov 16, 2022 7.760 7.760 6.680 6.730 1,858,529 -1.06(-13.61%)
Nov 15, 2022 7.730 8.005 7.620 7.790 864,995 +0.24(+3.18%)
Nov 14, 2022 7.440 7.670 7.390 7.550 812,166 -0.11(-1.44%)
Nov 11, 2022 6.920 7.800 6.920 7.660 915,897 +0.67(+9.59%)
Nov 10, 2022 6.680 7.130 6.645 6.990 1,010,660 +0.61(+9.56%)
Nov 09, 2022 6.640 6.965 6.340 6.380 1,388,078 -0.43(-6.31%)
Nov 08, 2022 7.150 7.150 6.650 6.810 2,006,463 -0.22(-3.13%)
Nov 07, 2022 7.140 7.230 6.790 7.030 1,569,141 -0.18(-2.50%)
Nov 04, 2022 7.550 7.550 6.690 7.210 1,517,265 -0.30(-3.99%)
Nov 03, 2022 7.810 8.000 7.410 7.510 968,653 -0.47(-5.89%)
Nov 02, 2022 8.150 7.975 7.980 674,122 -0.36(-4.32%)
Nov 01, 2022 8.260 8.560 8.250 8.340 584,727 +0.28(+3.47%)
Oct 31, 2022 8.130 8.130 7.810 8.060 622,435 -0.10(-1.23%)
Oct 28, 2022 7.780 8.188 7.600 8.160 452,312 +0.49(+6.39%)
Oct 27, 2022 7.760 8.020 7.660 7.670 494,255 -0.10(-1.29%)
Oct 26, 2022 8.040 8.200 7.750 7.770 530,366 -0.24(-3.00%)
Oct 25, 2022 7.700 8.180 7.680 8.010 660,890 +0.41(+5.39%)
Oct 24, 2022 7.720 7.820 7.380 7.600 402,075 -0.13(-1.68%)
Oct 21, 2022 7.640 7.790 7.500 7.730 610,506 +0.14(+1.84%)
Oct 20, 2022 7.440 7.660 7.340 7.590 510,089 +0.13(+1.74%)
Oct 19, 2022 7.280 7.560 7.250 7.460 768,182 +0.26(+3.61%)
Oct 18, 2022 7.550 7.680 7.160 7.200 737,084 -0.20(-2.70%)
Oct 17, 2022 7.080 7.560 7.080 7.400 813,367 +0.33(+4.67%)
Oct 14, 2022 7.210 7.450 7.040 7.070 1,067,520 -0.02(-0.28%)
Oct 13, 2022 6.870 7.270 6.740 7.090 1,429,415 +0.07(+1.00%)
Oct 12, 2022 7.040 7.140 6.905 7.020 1,083,726 -0.03(-0.43%)
Oct 11, 2022 7.120 7.320 6.870 7.050 1,211,727 -0.11(-1.54%)
Oct 10, 2022 7.240 7.480 7.070 7.160 713,934 -0.13(-1.78%)
Oct 07, 2022 7.520 7.595 7.200 7.290 913,604 -0.25(-3.32%)
Oct 06, 2022 7.890 7.910 7.490 7.540 851,280 -0.45(-5.63%)
Oct 05, 2022 8.540 8.660 7.935 7.990 1,252,248 -0.82(-9.31%)
Oct 04, 2022 7.920 8.820 7.920 8.810 1,292,355 +1.06(+13.68%)
Oct 03, 2022 7.720 7.860 7.150 7.750 947,863 +0.32(+4.31%)
Sep 30, 2022 7.330 7.640 7.170 7.430 655,834 +0.12(+1.64%)
Sep 29, 2022 7.860 7.860 6.900 7.310 1,285,924 -0.65(-8.17%)
Sep 28, 2022 8.280 8.382 7.930 7.960 913,623 -0.19(-2.33%)
Sep 27, 2022 8.340 8.500 8.030 8.150 680,083 -0.15(-1.81%)
Sep 26, 2022 8.810 8.950 8.270 8.300 661,912 -0.54(-6.11%)
Sep 23, 2022 9.030 9.085 8.470 8.840 702,867 -0.34(-3.70%)
Sep 22, 2022 9.570 9.740 9.130 9.180 508,029 -0.52(-5.36%)
Sep 21, 2022 10.36 10.46 9.700 9.700 1,047,138 -0.85(-8.06%)
Sep 20, 2022 10.53 10.75 10.37 10.55 339,516 -0.09(-0.85%)
Sep 19, 2022 10.48 10.65 10.23 10.64 351,029 +0.04(+0.38%)
Sep 16, 2022 10.45 10.62 10.21 10.60 801,825 +0.06(+0.57%)
Sep 15, 2022 10.06 10.68 10.06 10.54 444,031 +0.44(+4.36%)
Sep 14, 2022 10.17 10.17 9.740 10.10 456,455 -0.17(-1.66%)
Sep 13, 2022 10.37 10.51 10.19 10.27 609,214 -0.50(-4.64%)
Sep 12, 2022 10.15 10.82 10.08 10.77 464,128 +0.75(+7.49%)
Sep 09, 2022 9.370 10.06 9.370 10.02 383,115 +0.71(+7.63%)
Sep 08, 2022 9.240 9.360 8.910 9.310 403,455 -0.07(-0.75%)
Sep 07, 2022 9.310 9.580 9.300 9.380 381,821 -0.28(-2.90%)
Sep 06, 2022 9.760 9.970 9.530 9.660 368,507 -0.16(-1.63%)
Sep 02, 2022 10.26 10.28 9.740 9.820 418,453 -0.37(-3.63%)
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.