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

Gopro Inc Cl A (NQ: GPRO )

1.725 -0.045 (-2.54%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 25, 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 3.650 3.750 3.620 3.635 1,801,120 +0.02(+0.69%)
Aug 30, 2023 3.660 3.700 3.600 3.610 1,089,618 -0.08(-2.17%)
Aug 29, 2023 3.670 3.740 3.650 3.690 1,040,160 +0.02(+0.54%)
Aug 28, 2023 3.770 3.800 3.650 3.670 1,035,800 -0.06(-1.61%)
Aug 25, 2023 3.820 3.870 3.710 3.730 925,760 -0.08(-2.10%)
Aug 24, 2023 3.910 3.940 3.780 3.810 1,374,569 -0.09(-2.31%)
Aug 23, 2023 3.800 3.910 3.750 3.900 1,429,302 +0.18(+4.84%)
Aug 22, 2023 3.800 3.815 3.660 3.720 1,225,496 -0.05(-1.33%)
Aug 21, 2023 3.740 3.830 3.695 3.770 1,611,469 +0.02(+0.53%)
Aug 18, 2023 3.620 3.800 3.620 3.750 1,788,657 +0.07(+1.90%)
Aug 17, 2023 3.530 3.690 3.530 3.680 2,482,661 +0.16(+4.55%)
Aug 16, 2023 3.710 3.740 3.520 3.520 2,276,538 -0.22(-5.88%)
Aug 15, 2023 3.970 3.980 3.730 3.740 2,172,713 -0.26(-6.62%)
Aug 14, 2023 3.900 4.010 3.880 4.005 1,288,807 +0.05(+1.39%)
Aug 11, 2023 3.870 4.000 3.870 3.950 1,531,703 +0.04(+1.02%)
Aug 10, 2023 3.810 3.960 3.810 3.910 2,247,572 +0.10(+2.62%)
Aug 09, 2023 3.800 3.850 3.710 3.810 2,081,824 +0.00(+0.00%)
Aug 08, 2023 3.690 3.820 3.690 3.810 2,140,074 +0.06(+1.60%)
Aug 07, 2023 3.860 3.860 3.650 3.750 2,633,012 +0.04(+0.94%)
Aug 04, 2023 4.080 4.090 3.690 3.715 3,950,569 -0.41(-9.83%)
Aug 03, 2023 4.000 4.165 3.990 4.120 1,541,725 +0.10(+2.49%)
Aug 02, 2023 4.080 4.080 3.960 4.020 1,189,708 -0.09(-2.19%)
Aug 01, 2023 4.060 4.120 4.030 4.110 940,840 +0.02(+0.49%)
Jul 31, 2023 4.070 4.129 4.070 4.090 958,774 +0.02(+0.49%)
Jul 28, 2023 4.100 4.135 4.040 4.070 1,194,334 +0.00(+0.00%)
Jul 27, 2023 4.180 4.190 4.060 4.070 635,970 -0.09(-2.16%)
Jul 26, 2023 4.100 4.185 4.080 4.160 1,082,999 +0.06(+1.46%)
Jul 25, 2023 4.100 4.130 4.070 4.100 772,754 -0.01(-0.24%)
Jul 24, 2023 4.130 4.170 4.090 4.110 981,367 -0.02(-0.48%)
Jul 21, 2023 4.240 4.240 4.120 4.130 809,008 -0.06(-1.43%)
Jul 20, 2023 4.340 4.340 4.180 4.190 769,274 -0.15(-3.46%)
Jul 19, 2023 4.340 4.400 4.310 4.340 817,318 +0.02(+0.46%)
Jul 18, 2023 4.370 4.450 4.310 4.320 866,701 -0.04(-0.92%)
Jul 17, 2023 4.280 4.370 4.230 4.360 1,143,516 +0.10(+2.35%)
Jul 14, 2023 4.300 4.350 4.260 4.260 1,550,488 -0.05(-1.16%)
Jul 13, 2023 4.270 4.320 4.245 4.310 878,613 +0.06(+1.41%)
Jul 12, 2023 4.220 4.290 4.220 4.250 1,102,988 +0.07(+1.67%)
Jul 11, 2023 4.130 4.225 4.130 4.180 1,499,783 +0.04(+0.97%)
Jul 10, 2023 4.120 4.180 4.100 4.140 1,170,903 +0.02(+0.49%)
Jul 07, 2023 4.050 4.160 4.030 4.120 1,605,777 +0.09(+2.23%)
Jul 06, 2023 4.050 4.070 3.950 4.030 1,490,326 -0.03(-0.74%)
Jul 05, 2023 4.170 4.170 4.050 4.060 1,432,664 -0.13(-3.10%)
Jul 03, 2023 4.160 4.230 4.151 4.190 533,819 +0.05(+1.21%)
Jun 30, 2023 4.210 4.270 4.130 4.140 1,381,194 -0.06(-1.43%)
Jun 29, 2023 4.110 4.230 4.100 4.200 1,120,144 +0.08(+1.94%)
Jun 28, 2023 4.120 4.130 4.070 4.120 654,097 +0.00(+0.00%)
Jun 27, 2023 4.070 4.140 4.040 4.120 648,342 +0.05(+1.23%)
Jun 26, 2023 4.100 4.160 4.045 4.070 1,017,939 -0.05(-1.21%)
Jun 23, 2023 4.070 4.140 4.040 4.120 1,541,413 +0.00(+0.00%)
Jun 22, 2023 4.190 4.190 4.075 4.120 1,062,551 -0.07(-1.67%)
Jun 21, 2023 4.150 4.210 4.080 4.190 1,076,257 +0.03(+0.72%)
Jun 20, 2023 4.210 4.230 4.150 4.160 1,285,261 -0.04(-0.95%)
Jun 16, 2023 4.250 4.280 4.150 4.200 1,626,864 -0.04(-0.94%)
Jun 15, 2023 4.150 4.250 4.130 4.240 1,107,150 +0.09(+2.17%)
Jun 14, 2023 4.290 4.330 4.120 4.150 1,590,335 -0.12(-2.81%)
Jun 13, 2023 4.240 4.310 4.230 4.270 870,211 +0.04(+0.95%)
Jun 12, 2023 4.180 4.260 4.180 4.230 982,960 +0.05(+1.20%)
Jun 09, 2023 4.200 4.260 4.160 4.180 1,202,196 -0.04(-0.95%)
Jun 08, 2023 4.300 4.345 4.210 4.220 891,165 -0.09(-2.09%)
Jun 07, 2023 4.370 4.430 4.270 4.310 1,156,166 -0.06(-1.37%)
Jun 06, 2023 4.210 4.380 4.200 4.370 827,305 +0.14(+3.31%)
Jun 05, 2023 4.300 4.315 4.190 4.230 1,075,225 -0.06(-1.40%)
Jun 02, 2023 4.200 4.290 4.190 4.290 1,330,695 +0.16(+3.87%)
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.