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:

Effector Therapeutics Inc (NQ: EFTR )

0.4381 +0.0030 (+0.69%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.5800 0.5898 0.5501 0.5721 69,822 +0.00(+0.37%)
Sep 29, 2022 0.5700 0.5948 0.5460 0.5700 65,671 -0.00(-0.07%)
Sep 28, 2022 0.5900 0.6024 0.5452 0.5704 113,565 +0.01(+1.12%)
Sep 27, 2022 0.5600 0.5797 0.5210 0.5641 100,165 -0.00(-0.16%)
Sep 26, 2022 0.5388 0.5800 0.5388 0.5650 151,740 +0.00(+0.37%)
Sep 23, 2022 0.5313 0.5775 0.5260 0.5629 161,837 +0.00(+0.09%)
Sep 22, 2022 0.5900 0.6320 0.5228 0.5624 411,036 -0.02(-2.67%)
Sep 21, 2022 0.6000 0.6000 0.5650 0.5778 49,615 +0.01(+1.37%)
Sep 20, 2022 0.6000 0.6099 0.5500 0.5700 116,857 -0.02(-3.39%)
Sep 19, 2022 0.5900 0.6200 0.5600 0.5900 60,738 -0.02(-3.23%)
Sep 16, 2022 0.5800 0.6299 0.5532 0.6097 134,309 +0.02(+2.97%)
Sep 15, 2022 0.6500 0.6800 0.5900 0.5921 134,742 -0.04(-6.02%)
Sep 14, 2022 0.6605 0.6800 0.6110 0.6300 168,646 -0.01(-1.21%)
Sep 13, 2022 0.6250 0.6480 0.6000 0.6377 97,817 +0.02(+2.81%)
Sep 12, 2022 0.6300 0.6440 0.5800 0.6203 189,846 -0.02(-3.81%)
Sep 09, 2022 0.5800 0.6450 0.5620 0.6449 248,591 +0.10(+17.38%)
Sep 08, 2022 0.5213 0.5498 0.5201 0.5494 64,537 +0.01(+1.84%)
Sep 07, 2022 0.5148 0.5443 0.5000 0.5395 66,579 +0.03(+6.41%)
Sep 06, 2022 0.5000 0.5300 0.4949 0.5070 130,873 +0.01(+2.18%)
Sep 02, 2022 0.5390 0.5390 0.4700 0.4962 560,480 -0.04(-8.11%)
Sep 01, 2022 0.6187 0.6187 0.5101 0.5400 487,110 -0.07(-11.40%)
Aug 31, 2022 0.6021 0.6400 0.5999 0.6095 233,804 +0.01(+1.23%)
Aug 30, 2022 0.6699 0.6900 0.6010 0.6021 306,267 -0.07(-10.13%)
Aug 29, 2022 0.6300 0.6800 0.6150 0.6700 378,981 +0.04(+7.01%)
Aug 26, 2022 0.6200 0.6384 0.6101 0.6261 166,168 +0.01(+1.36%)
Aug 25, 2022 0.6100 0.6232 0.6050 0.6177 131,206 +0.01(+1.03%)
Aug 24, 2022 0.6373 0.6373 0.6000 0.6114 227,345 -0.01(-1.39%)
Aug 23, 2022 0.5900 0.6312 0.5900 0.6200 211,801 +0.03(+4.20%)
Aug 22, 2022 0.6350 0.6500 0.5940 0.5950 405,171 -0.04(-5.56%)
Aug 19, 2022 0.7200 0.7200 0.6220 0.6300 289,210 -0.04(-6.26%)
Aug 18, 2022 0.6796 0.6953 0.6501 0.6721 329,162 -0.03(-4.07%)
Aug 17, 2022 0.6800 0.7450 0.6700 0.7006 427,852 +0.01(+1.54%)
Aug 16, 2022 0.6900 0.7099 0.6700 0.6900 416,308 -0.03(-3.67%)
Aug 15, 2022 0.7500 0.7500 0.6800 0.7163 738,327 -0.03(-4.43%)
Aug 12, 2022 0.7915 0.7915 0.7000 0.7495 672,713 -0.01(-0.78%)
Aug 11, 2022 0.7395 0.7918 0.6901 0.7554 1,575,411 +0.02(+2.85%)
Aug 10, 2022 0.6600 0.8599 0.6150 0.7345 4,367,555 +0.08(+12.65%)
Aug 09, 2022 0.9400 1.990 0.6011 0.6520 58,019,572 -0.25(-27.35%)
Aug 08, 2022 0.8500 0.9150 0.8250 0.8975 294,057 +0.08(+9.30%)
Aug 05, 2022 0.8500 0.8500 0.8210 0.8211 143,032 +0.01(+0.75%)
Aug 04, 2022 0.8200 0.8300 0.8000 0.8150 196,542 +0.01(+1.74%)
Aug 03, 2022 0.7864 0.8400 0.7700 0.8011 241,075 +0.02(+2.02%)
Aug 02, 2022 0.7900 0.8350 0.7500 0.7852 91,546 -0.00(-0.32%)
Aug 01, 2022 0.8456 0.8456 0.7600 0.7877 78,709 -0.02(-2.73%)
Jul 29, 2022 0.8398 0.8699 0.7800 0.8098 69,274 +0.01(+1.24%)
Jul 28, 2022 0.8989 0.9165 0.7889 0.7999 161,491 -0.08(-9.53%)
Jul 27, 2022 0.9030 0.9200 0.7689 0.8842 174,591 +0.02(+2.81%)
Jul 26, 2022 0.9000 0.9060 0.8501 0.8600 63,519 -0.04(-4.44%)
Jul 25, 2022 0.9600 0.9555 0.8705 0.9000 47,827 +0.02(+2.27%)
Jul 22, 2022 0.9500 0.9550 0.8800 0.8800 59,452 -0.06(-6.38%)
Jul 21, 2022 1.000 1.000 0.8800 0.9400 184,983 -0.03(-3.09%)
Jul 20, 2022 0.9970 1.060 0.9601 0.9700 176,207 -0.03(-2.54%)
Jul 19, 2022 1.000 1.005 0.9600 0.9953 97,770 +0.01(+0.54%)
Jul 18, 2022 1.120 1.150 0.9500 0.9900 168,068 -0.13(-11.61%)
Jul 15, 2022 1.160 1.201 1.080 1.120 122,446 -0.03(-2.61%)
Jul 14, 2022 1.220 1.220 1.080 1.150 144,213 -0.04(-3.36%)
Jul 13, 2022 1.270 1.270 1.150 1.190 104,694 -0.07(-5.93%)
Jul 12, 2022 1.400 1.400 1.240 1.265 85,307 -0.15(-10.28%)
Jul 11, 2022 1.440 1.440 1.340 1.410 32,527 +0.01(+0.71%)
Jul 08, 2022 1.450 1.490 1.330 1.400 65,340 +0.00(+0.00%)
Jul 07, 2022 1.520 1.520 1.380 1.400 79,882 +0.04(+2.94%)
Jul 06, 2022 1.330 1.365 1.260 1.360 96,439 +0.06(+4.62%)
Jul 05, 2022 1.320 1.411 1.260 1.300 74,231 -0.01(-0.76%)
Jul 01, 2022 1.380 1.400 1.290 1.310 44,776 -0.11(-7.75%)
Jun 30, 2022 1.390 1.480 1.300 1.420 41,225 -0.05(-3.40%)
Jun 29, 2022 1.520 1.600 1.400 1.470 26,474 -0.03(-2.00%)
Jun 28, 2022 1.620 1.690 1.470 1.500 51,024 -0.11(-6.83%)
Jun 27, 2022 1.530 1.670 1.530 1.610 81,891 +0.09(+5.92%)
Jun 24, 2022 1.410 1.520 1.400 1.520 39,571 +0.03(+2.01%)
Jun 23, 2022 1.690 1.690 1.400 1.490 84,737 -0.07(-4.49%)
Jun 22, 2022 1.530 1.620 1.370 1.560 20,555 +0.04(+2.63%)
Jun 21, 2022 1.600 1.600 1.430 1.520 74,346 +0.03(+2.01%)
Jun 17, 2022 1.440 1.670 1.430 1.490 62,528 +0.00(+0.00%)
Jun 16, 2022 1.390 1.490 1.301 1.490 55,346 +0.02(+1.36%)
Jun 15, 2022 1.590 1.590 1.350 1.470 62,471 +0.00(+0.00%)
Jun 14, 2022 1.500 1.570 1.410 1.470 26,101 -0.03(-2.00%)
Jun 13, 2022 1.640 1.640 1.430 1.500 26,058 -0.14(-8.26%)
Jun 10, 2022 1.730 1.760 1.540 1.635 105,792 -0.01(-0.91%)
Jun 09, 2022 1.700 1.730 1.580 1.650 109,279 +0.11(+7.14%)
Jun 08, 2022 1.290 1.580 1.290 1.540 104,562 +0.24(+18.46%)
Jun 07, 2022 1.400 1.420 1.210 1.300 155,100 -0.09(-6.47%)
Jun 06, 2022 1.790 1.789 1.330 1.390 230,209 -0.40(-22.35%)
Jun 03, 2022 1.960 2.070 1.750 1.790 52,845 -0.20(-10.05%)
Jun 02, 2022 2.130 2.165 1.950 1.990 110,469 -0.20(-9.13%)
Jun 01, 2022 2.770 2.970 2.050 2.190 146,358 +0.03(+1.39%)
May 31, 2022 2.090 2.360 1.950 2.160 72,600 +0.24(+12.50%)
May 27, 2022 1.789 2.079 1.789 1.920 18,785 +0.05(+2.67%)
May 26, 2022 1.770 1.980 1.770 1.870 26,444 -0.03(-1.58%)
May 25, 2022 1.840 1.940 1.750 1.900 22,868 +0.06(+3.26%)
May 24, 2022 1.800 1.860 1.750 1.840 23,541 +0.05(+2.79%)
May 23, 2022 1.660 1.790 1.660 1.790 7,185 +0.08(+4.68%)
May 20, 2022 1.900 1.900 1.706 1.710 9,878 -0.01(-0.58%)
May 19, 2022 1.670 1.750 1.630 1.720 21,775 +0.02(+1.18%)
May 18, 2022 1.710 1.970 1.699 1.700 32,061 -0.06(-3.41%)
May 17, 2022 1.760 1.850 1.690 1.760 26,851 -0.03(-1.57%)
May 16, 2022 1.880 1.880 1.650 1.788 33,805 -0.01(-0.66%)
May 13, 2022 1.990 1.990 1.750 1.800 58,234 -0.14(-7.22%)
May 12, 2022 2.080 2.100 1.940 1.940 32,475 -0.31(-13.59%)
May 11, 2022 2.308 2.400 2.030 2.245 23,741 -0.15(-6.46%)
May 10, 2022 2.450 2.472 2.330 2.400 55,027 -0.10(-4.00%)
May 09, 2022 3.030 3.030 2.420 2.500 15,588 -0.19(-7.23%)
May 06, 2022 2.920 3.021 2.530 2.695 6,083 -0.19(-6.43%)
May 05, 2022 3.040 3.080 2.802 2.880 16,676 -0.13(-4.32%)
May 04, 2022 3.130 3.135 2.860 3.010 29,191 +0.05(+1.69%)
May 03, 2022 3.030 3.040 2.960 2.960 10,230 +0.00(+0.00%)
May 02, 2022 3.040 3.295 2.960 2.960 20,705 -0.37(-11.11%)
Apr 29, 2022 3.000 3.330 3.000 3.330 12,212 +0.08(+2.46%)
Apr 28, 2022 3.130 3.280 3.030 3.250 9,995 -0.04(-1.22%)
Apr 27, 2022 3.300 3.440 3.100 3.290 15,231 -0.07(-2.08%)
Apr 26, 2022 3.330 3.570 3.280 3.360 19,259 -0.12(-3.45%)
Apr 25, 2022 3.330 3.600 3.310 3.480 8,117 +0.16(+4.82%)
Apr 22, 2022 3.480 3.780 3.260 3.320 33,826 -0.35(-9.54%)
Apr 21, 2022 3.300 3.670 3.300 3.670 8,087 +0.00(+0.00%)
Apr 20, 2022 3.830 3.830 3.450 3.670 16,200 -0.10(-2.56%)
Apr 19, 2022 3.420 3.767 3.390 3.767 4,538 +0.35(+10.13%)
Apr 18, 2022 3.450 3.510 3.290 3.420 16,427 -0.10(-2.84%)
Apr 14, 2022 3.760 3.960 3.450 3.520 8,907 +0.02(+0.57%)
Apr 13, 2022 3.700 3.870 3.490 3.500 8,334 -0.02(-0.57%)
Apr 12, 2022 3.760 3.760 3.510 3.520 6,875 -0.15(-4.09%)
Apr 11, 2022 3.840 3.930 3.610 3.670 7,434 -0.17(-4.43%)
Apr 08, 2022 3.830 3.990 3.620 3.840 11,572 +0.00(+0.00%)
Apr 07, 2022 3.810 3.990 3.618 3.840 9,248 +0.09(+2.40%)
Apr 06, 2022 3.700 3.990 3.500 3.750 11,384 +0.13(+3.59%)
Apr 05, 2022 3.970 3.990 3.595 3.620 14,820 -0.21(-5.48%)
Apr 04, 2022 3.950 4.010 3.760 3.830 15,027 +0.01(+0.26%)
Apr 01, 2022 3.870 4.210 3.810 3.820 13,300 -0.19(-4.74%)
Mar 31, 2022 4.010 4.140 3.910 4.010 9,503 -0.04(-0.99%)
Mar 30, 2022 4.200 4.300 4.011 4.050 7,342 -0.15(-3.57%)
Mar 29, 2022 4.350 4.400 4.000 4.200 25,147 -0.19(-4.33%)
Mar 28, 2022 4.160 4.400 4.130 4.390 24,161 +0.25(+6.04%)
Mar 25, 2022 4.570 4.620 4.100 4.140 52,742 -0.51(-10.97%)
Mar 24, 2022 4.730 4.980 4.570 4.650 12,677 +0.00(+0.00%)
Mar 23, 2022 4.900 5.015 4.600 4.650 24,793 -0.51(-9.88%)
Mar 22, 2022 4.740 5.249 4.740 5.160 56,567 -0.09(-1.71%)
Mar 21, 2022 5.150 5.250 4.850 5.250 33,471 +0.17(+3.35%)
Mar 18, 2022 4.210 5.080 4.051 5.080 46,571 +0.74(+17.05%)
Mar 17, 2022 4.480 4.480 4.053 4.340 60,227 +0.27(+6.63%)
Mar 16, 2022 4.100 4.120 3.910 4.070 16,858 +0.07(+1.75%)
Mar 15, 2022 3.740 4.375 3.710 4.000 42,269 +0.15(+3.90%)
Mar 14, 2022 3.900 4.160 3.500 3.850 24,687 -0.15(-3.75%)
Mar 11, 2022 3.710 4.000 3.523 4.000 29,986 +0.09(+2.30%)
Mar 10, 2022 3.820 4.060 3.610 3.910 22,361 +0.03(+0.77%)
Mar 09, 2022 4.000 4.236 3.880 3.880 20,327 -0.12(-3.00%)
Mar 08, 2022 4.077 4.310 3.885 4.000 26,526 -0.17(-4.08%)
Mar 07, 2022 4.420 4.500 4.020 4.170 22,770 -0.28(-6.29%)
Mar 04, 2022 4.720 4.720 4.024 4.450 23,508 -0.17(-3.68%)
Mar 03, 2022 4.650 4.890 4.320 4.620 11,668 +0.21(+4.76%)
Mar 02, 2022 4.390 4.720 4.290 4.410 38,608 -0.02(-0.45%)
Mar 01, 2022 4.690 4.774 4.400 4.430 11,908 -0.22(-4.73%)
Feb 28, 2022 4.880 4.889 4.630 4.650 22,007 -0.30(-6.06%)
Feb 25, 2022 5.114 5.225 4.745 4.950 31,518 -0.16(-3.13%)
Feb 24, 2022 4.710 5.110 4.560 5.110 53,002 -0.15(-2.85%)
Feb 23, 2022 5.460 5.460 4.850 5.260 20,409 -0.15(-2.77%)
Feb 22, 2022 4.950 5.570 4.950 5.410 93,658 +0.21(+4.04%)
Feb 18, 2022 5.200 0 +0.67(+14.79%)
Feb 17, 2022 4.810 4.810 4.340 4.530 22,265 -0.23(-4.83%)
Feb 16, 2022 5.070 5.070 4.350 4.760 44,256 +0.15(+3.25%)
Feb 15, 2022 4.580 4.645 4.300 4.610 8,402 +0.19(+4.30%)
Feb 14, 2022 4.620 4.862 4.310 4.420 34,808 -0.36(-7.53%)
Feb 11, 2022 4.670 4.900 4.600 4.780 29,245 -0.01(-0.21%)
Feb 10, 2022 5.100 5.100 4.615 4.790 36,898 -0.15(-3.04%)
Feb 09, 2022 4.960 5.260 4.750 4.940 48,253 -0.18(-3.52%)
Feb 08, 2022 4.990 5.270 4.640 5.120 50,955 -0.01(-0.19%)
Feb 07, 2022 5.000 5.862 5.000 5.130 157,733 +0.13(+2.60%)
Feb 04, 2022 5.540 5.540 4.930 5.000 17,136 -0.22(-4.21%)
Feb 03, 2022 5.450 5.120 5.220 20,114 -0.40(-7.12%)
Feb 02, 2022 5.920 5.920 5.380 5.620 2,297 -0.25(-4.26%)
Feb 01, 2022 5.850 5.970 5.671 5.870 18,049 +0.22(+3.89%)
Jan 31, 2022 5.450 5.650 16,811 +0.03(+0.53%)
Jan 28, 2022 5.450 5.660 5.450 5.620 5,165 +0.17(+3.12%)
Jan 27, 2022 5.540 5.890 5.230 5.450 27,881 +0.05(+0.93%)
Jan 26, 2022 5.200 5.969 5.200 5.400 31,922 -0.03(-0.55%)
Jan 25, 2022 5.490 5.866 5.230 5.430 84,901 -0.60(-9.95%)
Jan 24, 2022 6.250 6.380 5.690 6.030 42,562 -0.39(-6.07%)
Jan 21, 2022 6.650 6.888 6.300 6.420 29,550 -0.23(-3.46%)
Jan 20, 2022 7.090 7.310 6.370 6.650 22,560 -0.51(-7.12%)
Jan 19, 2022 6.750 7.295 6.500 7.160 15,090 +0.32(+4.68%)
Jan 18, 2022 7.050 7.560 6.510 6.840 24,375 -0.41(-5.66%)
Jan 14, 2022 7.250 0 +0.52(+7.73%)
Jan 13, 2022 7.120 7.393 6.650 6.730 14,480 -0.43(-6.01%)
Jan 12, 2022 7.450 7.450 7.120 7.160 5,327 -0.12(-1.65%)
Jan 11, 2022 7.130 7.650 7.130 7.280 30,372 -0.01(-0.14%)
Jan 10, 2022 7.670 7.700 7.118 7.290 66,995 -0.02(-0.27%)
Jan 07, 2022 7.180 7.480 7.030 7.310 16,665 +0.10(+1.39%)
Jan 06, 2022 7.400 7.590 6.850 7.210 68,509 -0.26(-3.48%)
Jan 05, 2022 7.880 8.360 7.300 7.470 16,525 -0.53(-6.63%)
Jan 04, 2022 8.270 8.270 7.830 8.000 131,545 -0.20(-2.44%)
Jan 03, 2022 8.160 8.600 7.920 8.200 103,223 -0.08(-0.97%)
Dec 31, 2021 7.630 8.990 7.585 8.280 202,049 +0.51(+6.56%)
Dec 30, 2021 7.870 8.480 7.670 7.770 190,770 -0.24(-3.00%)
Dec 29, 2021 8.790 8.900 7.780 8.010 174,645 -0.85(-9.59%)
Dec 28, 2021 9.020 9.350 8.630 8.860 244,216 -0.24(-2.64%)
Dec 27, 2021 9.220 9.540 9.050 9.100 109,622 -0.28(-2.99%)
Dec 23, 2021 8.830 9.470 8.529 9.380 123,110 +0.71(+8.19%)
Dec 22, 2021 8.450 8.800 8.000 8.670 209,133 +0.23(+2.73%)
Dec 21, 2021 8.100 8.480 7.974 8.440 231,636 +0.29(+3.56%)
Dec 20, 2021 7.350 8.220 7.160 8.150 144,445 +0.77(+10.43%)
Dec 17, 2021 6.690 7.490 6.530 7.380 644,627 +0.51(+7.42%)
Dec 16, 2021 6.610 7.290 6.480 6.870 319,979 +0.25(+3.78%)
Dec 15, 2021 6.380 6.630 6.190 6.620 260,028 +0.16(+2.48%)
Dec 14, 2021 6.650 7.000 6.280 6.460 130,489 -0.33(-4.86%)
Dec 13, 2021 6.850 7.100 6.262 6.790 65,904 -0.04(-0.59%)
Dec 10, 2021 6.760 7.070 6.620 6.830 165,553 +0.11(+1.64%)
Dec 09, 2021 7.090 7.580 6.710 6.720 178,776 -0.37(-5.22%)
Dec 08, 2021 7.060 7.420 6.820 7.090 118,172 +0.04(+0.57%)
Dec 07, 2021 7.350 7.580 6.700 7.050 165,973 -0.32(-4.34%)
Dec 06, 2021 5.810 7.870 5.661 7.370 560,727 +1.66(+29.07%)
Dec 03, 2021 6.110 6.231 5.710 5.710 102,927 -0.09(-1.55%)
Dec 02, 2021 5.840 6.000 5.500 5.800 86,767 -0.21(-3.49%)
Dec 01, 2021 6.580 6.830 5.950 6.010 201,293 -0.57(-8.66%)
Nov 30, 2021 6.750 7.040 6.130 6.580 256,606 -0.19(-2.81%)
Nov 29, 2021 6.900 7.110 6.591 6.770 129,320 -0.10(-1.46%)
Nov 26, 2021 7.160 7.340 6.750 6.870 84,958 -0.48(-6.53%)
Nov 24, 2021 7.340 7.490 7.030 7.350 119,697 +0.01(+0.14%)
Nov 23, 2021 7.610 7.900 7.117 7.340 70,904 -0.46(-5.90%)
Nov 22, 2021 8.140 8.210 7.730 7.800 117,484 -0.24(-2.99%)
Nov 19, 2021 8.170 8.486 8.020 8.040 68,822 -0.01(-0.12%)
Nov 18, 2021 9.110 8.430 8.010 8.050 140,016 -1.00(-11.05%)
Nov 17, 2021 9.480 9.480 8.850 9.050 104,945 -0.48(-5.04%)
Nov 16, 2021 9.670 9.670 9.250 9.530 68,119 -0.23(-2.36%)
Nov 15, 2021 10.22 10.22 9.500 9.760 92,299 -0.33(-3.27%)
Nov 12, 2021 10.00 10.46 9.905 10.09 106,640 +0.11(+1.10%)
Nov 11, 2021 10.25 10.59 9.950 9.980 74,322 -0.24(-2.35%)
Nov 10, 2021 10.50 10.22 227,592 -0.61(-5.63%)
Nov 09, 2021 11.75 11.95 10.57 10.83 237,530 -0.29(-2.61%)
Nov 08, 2021 10.55 11.21 10.55 11.12 209,195 +0.65(+6.21%)
Nov 05, 2021 11.05 11.16 10.09 10.47 236,394 -0.77(-6.85%)
Nov 04, 2021 11.01 11.46 10.81 11.24 98,605 +0.11(+0.99%)
Nov 03, 2021 9.780 11.19 9.780 11.13 130,941 +1.26(+12.77%)
Nov 02, 2021 10.02 10.15 9.660 9.870 97,910 -0.31(-3.05%)
Nov 01, 2021 9.970 10.35 9.650 10.18 64,625 +0.19(+1.90%)
Oct 29, 2021 10.01 10.07 9.750 9.990 36,957 +0.06(+0.60%)
Oct 28, 2021 10.20 10.47 9.880 9.930 106,098 -0.31(-3.03%)
Oct 27, 2021 10.28 11.29 10.05 10.24 56,087 -0.10(-0.97%)
Oct 26, 2021 10.41 10.33 10.34 113,222 -0.27(-2.54%)
Oct 25, 2021 10.37 10.88 10.30 10.61 81,518 +0.35(+3.41%)
Oct 22, 2021 11.12 11.26 10.16 10.26 164,781 -1.05(-9.28%)
Oct 21, 2021 11.77 11.98 11.29 11.31 67,141 -0.55(-4.64%)
Oct 20, 2021 11.61 12.15 11.52 11.86 82,293 +0.10(+0.85%)
Oct 19, 2021 11.62 12.30 11.62 11.76 140,181 +0.15(+1.29%)
Oct 18, 2021 12.88 13.13 11.56 11.61 139,375 -1.40(-10.76%)
Oct 15, 2021 12.60 15.87 12.35 13.01 1,182,936 +0.31(+2.44%)
Oct 14, 2021 11.58 13.75 11.26 12.70 934,524 +1.08(+9.29%)
Oct 13, 2021 11.06 13.00 10.75 11.62 758,553 +0.72(+6.61%)
Oct 12, 2021 10.83 11.68 10.66 10.90 391,270 +0.55(+5.31%)
Oct 11, 2021 12.02 12.23 10.16 10.35 668,425 -1.49(-12.58%)
Oct 08, 2021 13.41 14.35 11.69 11.84 2,367,825 +0.36(+3.14%)
Oct 07, 2021 11.55 12.20 11.34 11.48 586,835 +0.12(+1.06%)
Oct 06, 2021 11.09 11.83 10.86 11.36 254,153 -0.77(-6.35%)
Oct 05, 2021 12.38 12.59 11.87 12.13 190,941 -0.09(-0.74%)
Oct 04, 2021 12.93 14.44 11.42 12.22 632,040 -0.93(-7.07%)
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.