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:

Silk Road Medical Inc (NQ: SILK )

54.52 +1.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.75 33.53 31.51 32.53 292,091 +0.88(+2.78%)
Sep 27, 2019 33.51 33.51 31.21 31.65 368,300 -1.72(-5.15%)
Sep 26, 2019 33.35 34.19 33.10 33.37 288,410 +0.01(+0.03%)
Sep 25, 2019 34.41 34.68 33.00 33.36 404,326 -1.22(-3.53%)
Sep 24, 2019 34.32 35.58 34.15 34.58 317,338 +0.33(+0.96%)
Sep 23, 2019 35.08 35.30 34.15 34.25 226,991 -1.08(-3.06%)
Sep 20, 2019 36.14 36.42 34.68 35.33 800,000 -0.54(-1.51%)
Sep 19, 2019 35.42 36.22 35.10 35.87 194,046 +0.52(+1.47%)
Sep 18, 2019 35.35 36.30 34.73 35.35 260,195 -0.04(-0.11%)
Sep 17, 2019 34.94 36.18 34.13 35.39 148,930 +0.48(+1.37%)
Sep 16, 2019 35.87 36.41 33.50 34.91 367,102 -1.29(-3.56%)
Sep 13, 2019 36.88 38.12 35.50 36.20 270,700 -0.80(-2.16%)
Sep 12, 2019 38.31 38.42 36.83 37.00 216,913 -1.31(-3.42%)
Sep 11, 2019 36.49 38.99 36.49 38.31 225,342 +1.46(+3.96%)
Sep 10, 2019 34.03 36.99 33.31 36.85 256,214 +2.40(+6.97%)
Sep 09, 2019 36.72 37.02 34.21 34.45 412,168 -2.24(-6.11%)
Sep 06, 2019 39.83 40.37 36.21 36.69 319,200 -3.22(-8.07%)
Sep 05, 2019 41.23 41.23 39.71 39.91 637,018 -0.84(-2.06%)
Sep 04, 2019 41.50 41.50 40.03 40.75 340,998 -0.52(-1.26%)
Sep 03, 2019 42.90 43.39 40.00 41.27 408,707 -1.82(-4.22%)
Aug 30, 2019 44.00 44.28 42.91 43.09 120,200 -0.87(-1.98%)
Aug 29, 2019 42.95 44.26 42.50 43.96 226,475 +1.44(+3.39%)
Aug 28, 2019 42.78 43.22 42.22 42.52 123,142 -0.43(-1.00%)
Aug 27, 2019 42.40 42.99 42.00 42.95 156,565 +0.89(+2.12%)
Aug 26, 2019 41.69 42.64 41.21 42.06 213,092 +0.93(+2.26%)
Aug 23, 2019 41.27 41.89 40.07 41.13 133,600 -0.60(-1.44%)
Aug 22, 2019 41.76 43.00 39.92 41.73 122,551 -0.50(-1.18%)
Aug 21, 2019 41.27 42.42 40.42 42.23 124,379 +1.51(+3.71%)
Aug 20, 2019 42.36 43.48 39.34 40.72 154,368 -0.02(-0.05%)
Aug 19, 2019 41.46 41.58 40.53 40.74 99,447 +0.21(+0.52%)
Aug 16, 2019 40.17 41.49 40.03 40.53 216,300 +0.53(+1.33%)
Aug 15, 2019 39.50 40.54 39.47 40.00 214,285 +0.27(+0.68%)
Aug 14, 2019 39.26 40.17 37.20 39.73 331,829 -0.28(-0.70%)
Aug 13, 2019 39.23 40.66 39.23 40.01 293,562 +0.17(+0.43%)
Aug 12, 2019 39.35 40.04 38.71 39.84 355,761 -0.52(-1.29%)
Aug 09, 2019 41.65 42.00 39.75 40.36 2,413,200 -0.07(-0.17%)
Aug 08, 2019 35.00 41.00 35.00 40.43 573,124 +4.87(+13.70%)
Aug 07, 2019 36.33 36.39 34.39 35.56 541,493 -2.14(-5.68%)
Aug 06, 2019 39.53 40.93 37.47 37.70 185,341 -1.65(-4.19%)
Aug 05, 2019 40.20 40.48 38.51 39.35 263,073 -1.62(-3.95%)
Aug 02, 2019 42.71 43.30 40.61 40.97 212,000 -1.88(-4.39%)
Aug 01, 2019 42.78 43.90 42.30 42.85 169,738 -0.44(-1.02%)
Jul 31, 2019 41.17 43.36 41.14 43.29 247,899 +2.28(+5.56%)
Jul 30, 2019 42.67 44.42 40.75 41.01 372,285 -3.49(-7.84%)
Jul 29, 2019 42.49 44.79 42.19 44.50 190,125 +2.40(+5.70%)
Jul 26, 2019 42.24 42.53 41.17 42.10 124,500 +0.19(+0.45%)
Jul 25, 2019 41.98 42.34 41.49 41.91 139,389 -0.04(-0.10%)
Jul 24, 2019 42.04 42.53 41.00 41.95 142,954 -0.15(-0.36%)
Jul 23, 2019 41.66 42.82 41.40 42.10 217,437 +0.56(+1.35%)
Jul 22, 2019 41.85 42.04 41.26 41.54 133,135 -0.16(-0.38%)
Jul 19, 2019 41.45 42.03 41.08 41.70 124,900 +0.36(+0.87%)
Jul 18, 2019 41.19 41.74 40.81 41.34 123,307 +0.21(+0.51%)
Jul 17, 2019 40.78 41.33 40.13 41.13 166,910 +0.30(+0.73%)
Jul 16, 2019 40.32 41.52 40.02 40.83 188,197 +0.42(+1.04%)
Jul 15, 2019 40.47 41.60 40.00 40.41 163,318 +0.03(+0.07%)
Jul 12, 2019 40.75 41.52 39.80 40.38 166,600 -0.57(-1.39%)
Jul 11, 2019 42.36 42.80 40.53 40.95 282,442 -1.20(-2.85%)
Jul 10, 2019 42.27 42.92 41.12 42.15 326,583 +0.05(+0.12%)
Jul 09, 2019 42.33 42.96 41.42 42.10 196,521 -0.40(-0.94%)
Jul 08, 2019 44.77 44.89 41.65 42.50 267,285 -2.47(-5.49%)
Jul 05, 2019 44.34 45.06 44.00 44.97 75,400 +0.46(+1.03%)
Jul 03, 2019 45.08 45.64 44.03 44.51 94,700 -0.42(-0.93%)
Jul 02, 2019 47.37 48.05 44.14 44.93 350,931 -4.57(-9.23%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.