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

Fulcrum Therapeutics Inc (NQ: FULC )

7.330 +0.200 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2020 11.71 11.71 11.71 52,391 -0.98(-7.72%)
Dec 30, 2020 12.38 12.89 12.38 12.69 52,391 +0.51(+4.19%)
Dec 29, 2020 12.60 12.60 11.82 12.18 72,218 -0.57(-4.47%)
Dec 28, 2020 12.79 12.87 12.61 12.75 80,864 +0.26(+2.08%)
Dec 24, 2020 13.09 13.21 12.45 12.49 73,000 -0.54(-4.14%)
Dec 23, 2020 12.90 13.37 12.84 13.03 145,941 +0.06(+0.46%)
Dec 22, 2020 12.51 13.04 12.48 12.97 101,061 +0.51(+4.09%)
Dec 21, 2020 12.72 12.75 12.15 12.46 191,569 -0.38(-2.96%)
Dec 18, 2020 13.19 13.23 12.83 12.84 496,200 -0.29(-2.21%)
Dec 17, 2020 13.23 13.43 12.99 13.13 150,547 -0.08(-0.61%)
Dec 16, 2020 13.41 13.46 13.00 13.21 67,270 -0.19(-1.42%)
Dec 15, 2020 13.59 13.68 13.05 13.40 111,044 +0.05(+0.37%)
Dec 14, 2020 13.51 14.42 12.56 13.35 124,845 +0.14(+1.06%)
Dec 11, 2020 13.12 13.41 12.65 13.21 79,200 -0.02(-0.15%)
Dec 10, 2020 13.15 14.15 13.01 13.23 181,424 -0.02(-0.15%)
Dec 09, 2020 13.36 14.12 13.02 13.25 144,136 +0.07(+0.53%)
Dec 08, 2020 12.56 13.74 12.24 13.18 101,149 +0.64(+5.10%)
Dec 07, 2020 11.69 13.00 11.60 12.54 134,705 +0.81(+6.91%)
Dec 04, 2020 11.59 12.28 11.39 11.73 132,100 -0.09(-0.76%)
Dec 03, 2020 11.78 12.08 11.71 11.82 58,163 +0.11(+0.94%)
Dec 02, 2020 12.13 12.17 11.64 11.71 60,460 -0.42(-3.46%)
Dec 01, 2020 11.73 12.90 11.66 12.13 201,290 +0.70(+6.12%)
Nov 30, 2020 11.41 11.88 11.11 11.43 85,217 -0.11(-0.95%)
Nov 27, 2020 11.22 11.80 11.00 11.54 105,200 +0.22(+1.94%)
Nov 25, 2020 10.65 11.80 10.56 11.32 663,400 +0.64(+5.99%)
Nov 24, 2020 10.60 11.11 10.33 10.68 129,384 +0.13(+1.23%)
Nov 23, 2020 11.10 11.10 10.46 10.55 120,922 -0.33(-3.03%)
Nov 20, 2020 10.98 11.16 10.62 10.88 139,500 -0.18(-1.63%)
Nov 19, 2020 11.14 11.17 10.77 11.06 123,493 -0.10(-0.90%)
Nov 18, 2020 11.86 11.99 10.90 11.16 177,404 -0.66(-5.58%)
Nov 17, 2020 11.92 12.19 11.53 11.82 164,331 -0.22(-1.83%)
Nov 16, 2020 12.77 13.00 11.49 12.04 94,151 -0.61(-4.82%)
Nov 13, 2020 12.16 13.31 11.90 12.65 172,400 +0.67(+5.59%)
Nov 12, 2020 11.81 12.15 11.65 11.98 86,972 +0.23(+1.96%)
Nov 11, 2020 10.83 11.98 10.83 11.75 138,181 +0.81(+7.40%)
Nov 10, 2020 10.86 11.07 9.600 10.94 145,446 +0.12(+1.11%)
Nov 09, 2020 12.32 12.76 10.73 10.82 247,899 -0.98(-8.31%)
Nov 06, 2020 11.67 12.17 11.63 11.80 105,000 +0.12(+1.03%)
Nov 05, 2020 12.15 12.57 11.59 11.68 146,839 -0.29(-2.42%)
Nov 04, 2020 10.73 12.68 10.70 11.97 202,983 +0.81(+7.26%)
Nov 03, 2020 9.400 11.37 8.635 11.16 651,246 +1.89(+20.39%)
Nov 02, 2020 10.05 10.18 9.150 9.270 341,449 -0.59(-5.98%)
Oct 30, 2020 9.850 9.970 9.470 9.860 111,100 -0.07(-0.70%)
Oct 29, 2020 9.820 10.04 9.470 9.930 115,518 +0.14(+1.43%)
Oct 28, 2020 10.20 10.36 9.490 9.790 139,306 -0.69(-6.58%)
Oct 27, 2020 10.87 10.87 10.40 10.48 77,649 -0.10(-0.95%)
Oct 26, 2020 11.09 11.09 10.45 10.58 89,266 -0.42(-3.82%)
Oct 23, 2020 10.41 11.07 10.24 11.00 124,500 +0.69(+6.69%)
Oct 22, 2020 10.26 10.37 10.00 10.31 116,047 +0.09(+0.88%)
Oct 21, 2020 10.21 10.68 9.950 10.22 140,559 -0.32(-3.04%)
Oct 20, 2020 10.52 10.79 9.930 10.54 248,064 -0.07(-0.66%)
Oct 19, 2020 10.87 11.03 10.46 10.61 216,766 -0.32(-2.93%)
Oct 16, 2020 10.61 11.50 10.25 10.93 379,100 +0.85(+8.43%)
Oct 15, 2020 10.58 10.78 9.930 10.08 356,267 -1.19(-10.56%)
Oct 14, 2020 11.23 12.99 10.58 11.27 321,625 -0.07(-0.62%)
Oct 13, 2020 10.62 11.61 10.24 11.34 293,376 +0.84(+8.00%)
Oct 12, 2020 9.740 10.69 9.300 10.50 270,006 +0.74(+7.58%)
Oct 09, 2020 9.230 9.890 9.210 9.760 253,800 +0.55(+5.97%)
Oct 08, 2020 8.930 9.250 8.830 9.210 174,525 +0.38(+4.30%)
Oct 07, 2020 8.530 8.940 8.450 8.830 118,608 +0.35(+4.13%)
Oct 06, 2020 8.550 8.680 8.350 8.480 96,706 -0.08(-0.93%)
Oct 05, 2020 8.000 8.650 7.850 8.560 159,131 +0.72(+9.18%)
Oct 02, 2020 7.860 8.000 7.650 7.840 270,000 -0.11(-1.38%)
Oct 01, 2020 7.980 8.040 7.630 7.950 142,110 +0.02(+0.25%)
Sep 30, 2020 7.650 8.000 7.600 7.930 138,748 +0.30(+3.93%)
Sep 29, 2020 7.970 8.070 7.570 7.630 93,474 -0.22(-2.80%)
Sep 28, 2020 8.440 8.440 7.560 7.850 384,355 -0.45(-5.36%)
Sep 25, 2020 8.000 8.440 7.900 8.295 287,900 +0.54(+7.03%)
Sep 24, 2020 7.930 8.140 7.670 7.750 608,316 -0.30(-3.73%)
Sep 23, 2020 8.170 8.340 7.960 8.050 135,750 -0.05(-0.62%)
Sep 22, 2020 8.450 8.490 7.910 8.100 281,486 -0.31(-3.69%)
Sep 21, 2020 8.490 8.940 8.200 8.410 209,684 -0.12(-1.41%)
Sep 18, 2020 8.510 8.860 8.380 8.530 616,300 +0.10(+1.19%)
Sep 17, 2020 8.100 8.480 7.850 8.430 429,182 +0.24(+2.93%)
Sep 16, 2020 7.780 8.440 7.780 8.190 187,879 +0.41(+5.27%)
Sep 15, 2020 8.170 8.330 7.675 7.780 99,261 -0.37(-4.54%)
Sep 14, 2020 7.670 8.320 7.670 8.150 154,760 +0.51(+6.68%)
Sep 11, 2020 7.820 7.950 7.460 7.640 109,300 -0.11(-1.42%)
Sep 10, 2020 8.200 8.370 7.610 7.750 200,169 -0.44(-5.37%)
Sep 09, 2020 8.100 8.450 7.830 8.190 233,241 +0.13(+1.61%)
Sep 08, 2020 7.390 8.240 7.315 8.060 214,816 +0.56(+7.47%)
Sep 04, 2020 7.320 7.700 7.080 7.500 130,900 +0.24(+3.31%)
Sep 03, 2020 7.500 7.545 7.020 7.260 87,701 -0.23(-3.07%)
Sep 02, 2020 7.250 7.800 7.010 7.490 154,899 +0.24(+3.31%)
Sep 01, 2020 7.250 7.280 7.100 7.250 132,847 -0.02(-0.28%)
Aug 31, 2020 7.120 7.320 7.120 7.270 143,792 +0.05(+0.69%)
Aug 28, 2020 7.540 7.560 7.050 7.220 193,200 -0.39(-5.06%)
Aug 27, 2020 7.600 7.630 7.230 7.605 269,116 +0.01(+0.07%)
Aug 26, 2020 7.650 7.760 7.500 7.600 158,113 -0.02(-0.20%)
Aug 25, 2020 7.640 7.750 7.430 7.615 112,069 -0.04(-0.46%)
Aug 24, 2020 7.600 7.920 7.350 7.650 256,181 +0.06(+0.72%)
Aug 21, 2020 8.310 8.440 7.490 7.595 288,500 -0.72(-8.60%)
Aug 20, 2020 8.310 8.450 8.000 8.310 235,018 -0.07(-0.84%)
Aug 19, 2020 8.170 8.600 7.880 8.380 277,441 +0.22(+2.70%)
Aug 18, 2020 7.990 8.300 7.720 8.160 273,731 +0.47(+6.11%)
Aug 17, 2020 7.560 7.990 7.480 7.690 277,581 +0.07(+0.92%)
Aug 14, 2020 7.600 7.800 7.310 7.620 466,100 -0.11(-1.42%)
Aug 13, 2020 7.780 8.100 7.610 7.730 416,944 -0.04(-0.51%)
Aug 12, 2020 8.840 8.900 7.610 7.770 1,281,447 -1.13(-12.70%)
Aug 11, 2020 12.00 12.00 8.880 8.900 2,020,426 -8.22(-48.01%)
Aug 10, 2020 17.13 18.38 17.05 17.12 61,250 -0.01(-0.06%)
Aug 07, 2020 16.32 17.82 16.12 17.13 16,200 +0.60(+3.63%)
Aug 06, 2020 16.44 16.68 16.22 16.53 26,402 -0.19(-1.14%)
Aug 05, 2020 15.98 16.85 15.34 16.72 37,281 +1.02(+6.50%)
Aug 04, 2020 16.34 16.34 15.26 15.70 19,580 -0.50(-3.09%)
Aug 03, 2020 16.02 16.40 15.46 16.20 25,579 +0.33(+2.08%)
Jul 31, 2020 15.76 16.40 15.44 15.87 33,400 +0.12(+0.76%)
Jul 30, 2020 16.06 16.50 15.21 15.75 53,359 -0.15(-0.94%)
Jul 29, 2020 16.30 16.54 15.89 15.90 27,066 -0.21(-1.30%)
Jul 28, 2020 16.19 17.35 16.00 16.11 14,952 -0.10(-0.62%)
Jul 27, 2020 16.71 16.71 15.51 16.21 66,304 -0.49(-2.93%)
Jul 24, 2020 17.62 18.07 16.59 16.70 62,800 -0.92(-5.22%)
Jul 23, 2020 17.74 18.05 17.47 17.62 22,184 -0.21(-1.18%)
Jul 22, 2020 17.75 18.50 17.52 17.83 29,779 -0.02(-0.11%)
Jul 21, 2020 18.28 18.44 17.62 17.85 45,782 -0.14(-0.78%)
Jul 20, 2020 17.94 18.13 17.61 17.99 23,171 +0.11(+0.62%)
Jul 17, 2020 17.80 18.66 17.45 17.88 38,000 +0.10(+0.56%)
Jul 16, 2020 17.72 18.61 17.50 17.78 66,425 +0.07(+0.40%)
Jul 15, 2020 18.25 18.33 17.23 17.71 177,270 +0.05(+0.28%)
Jul 14, 2020 18.39 19.24 17.17 17.66 73,670 -0.77(-4.18%)
Jul 13, 2020 19.38 19.67 18.34 18.43 60,902 -0.96(-4.95%)
Jul 10, 2020 19.41 20.23 18.90 19.39 30,800 +0.08(+0.41%)
Jul 09, 2020 20.80 21.21 18.73 19.31 82,668 -1.39(-6.71%)
Jul 08, 2020 18.07 21.44 17.96 20.70 131,192 +2.64(+14.62%)
Jul 07, 2020 18.15 18.55 17.67 18.06 20,341 -0.19(-1.04%)
Jul 06, 2020 18.11 18.39 17.15 18.25 35,681 +0.40(+2.24%)
Jul 02, 2020 17.38 19.00 17.32 17.85 49,700 +0.78(+4.57%)
Jul 01, 2020 18.30 19.05 17.04 17.07 77,827 -1.22(-6.67%)
Jun 30, 2020 19.70 20.00 18.20 18.29 82,315 -1.27(-6.49%)
Jun 29, 2020 22.22 22.25 19.42 19.56 71,910 -2.41(-10.97%)
Jun 26, 2020 22.06 22.39 20.59 21.97 229,400 -0.09(-0.41%)
Jun 25, 2020 21.25 22.34 20.36 22.06 118,791 +1.00(+4.75%)
Jun 24, 2020 19.66 21.92 19.45 21.06 193,610 +2.25(+11.96%)
Jun 23, 2020 19.09 19.37 18.20 18.81 150,301 -0.31(-1.62%)
Jun 22, 2020 19.40 19.40 18.59 19.12 123,030 -0.44(-2.25%)
Jun 19, 2020 19.27 19.71 19.10 19.56 204,500 -0.95(-4.63%)
Jun 18, 2020 18.93 20.60 18.27 20.51 287,908 +1.53(+8.06%)
Jun 17, 2020 18.43 19.50 17.30 18.98 366,287 +2.15(+12.77%)
Jun 16, 2020 17.50 17.50 16.36 16.83 69,963 -0.22(-1.29%)
Jun 15, 2020 16.81 17.32 16.21 17.05 80,035 -0.32(-1.84%)
Jun 12, 2020 18.53 18.53 16.44 17.37 119,000 -0.26(-1.47%)
Jun 11, 2020 18.35 18.39 17.27 17.63 88,905 -1.55(-8.08%)
Jun 10, 2020 21.40 22.00 18.78 19.18 172,581 -2.07(-9.74%)
Jun 09, 2020 19.72 21.78 19.14 21.25 44,437 +1.26(+6.30%)
Jun 08, 2020 19.39 19.99 19.06 19.99 32,993 +0.95(+4.99%)
Jun 05, 2020 20.53 20.53 18.72 19.04 73,800 -1.05(-5.23%)
Jun 04, 2020 19.61 20.42 19.33 20.09 33,067 +0.13(+0.65%)
Jun 03, 2020 20.26 20.58 19.10 19.96 54,936 +0.07(+0.35%)
Jun 02, 2020 19.07 20.14 18.98 19.89 38,601 +0.92(+4.85%)
Jun 01, 2020 19.96 19.96 18.97 18.97 38,617 -0.94(-4.72%)
May 29, 2020 18.92 20.22 18.92 19.91 46,400 +0.74(+3.86%)
May 28, 2020 20.00 20.28 18.51 19.17 80,820 -0.47(-2.39%)
May 27, 2020 19.71 20.00 18.60 19.64 60,136 +0.35(+1.81%)
May 26, 2020 19.20 20.00 18.50 19.29 57,817 +0.88(+4.78%)
May 22, 2020 18.25 19.51 17.21 18.41 65,900 +0.21(+1.15%)
May 21, 2020 18.00 19.39 17.09 18.20 74,395 +0.74(+4.24%)
May 20, 2020 17.00 18.00 15.30 17.46 84,678 +0.99(+6.01%)
May 19, 2020 17.74 17.75 16.32 16.47 26,751 -1.26(-7.11%)
May 18, 2020 17.53 18.20 17.15 17.73 55,991 +1.04(+6.23%)
May 15, 2020 16.13 16.79 15.40 16.69 38,900 +0.60(+3.73%)
May 14, 2020 15.02 16.72 14.00 16.09 84,636 -0.39(-2.37%)
May 13, 2020 15.06 20.00 15.05 16.48 349,361 +1.57(+10.53%)
May 12, 2020 15.75 18.94 14.72 14.91 205,355 -2.64(-15.04%)
May 11, 2020 14.44 17.95 14.40 17.55 45,341 +2.87(+19.55%)
May 08, 2020 14.10 15.70 13.64 14.68 43,700 +0.46(+3.23%)
May 07, 2020 14.98 14.98 13.75 14.22 250,467 -0.35(-2.40%)
May 06, 2020 15.00 15.00 14.09 14.57 20,028 -0.32(-2.15%)
May 05, 2020 13.90 15.00 13.34 14.89 46,178 +1.56(+11.70%)
May 04, 2020 13.33 13.41 12.31 13.33 21,346 -0.35(-2.56%)
May 01, 2020 12.10 13.68 12.10 13.68 35,300 +1.06(+8.40%)
Apr 30, 2020 12.68 13.26 12.52 12.62 41,766 -0.47(-3.59%)
Apr 29, 2020 12.67 14.00 12.02 13.09 53,181 +1.04(+8.63%)
Apr 28, 2020 12.00 12.41 11.43 12.05 30,565 +0.06(+0.50%)
Apr 27, 2020 11.65 12.00 11.40 11.99 35,310 +0.70(+6.20%)
Apr 24, 2020 10.99 11.82 10.84 11.29 22,900 +0.25(+2.26%)
Apr 23, 2020 11.23 11.61 10.83 11.04 28,137 -0.27(-2.39%)
Apr 22, 2020 10.76 11.92 10.31 11.31 42,954 +0.91(+8.75%)
Apr 21, 2020 10.49 10.82 9.610 10.40 41,927 -0.25(-2.35%)
Apr 20, 2020 10.97 12.29 10.55 10.65 39,494 -0.33(-3.01%)
Apr 17, 2020 11.85 12.64 10.79 10.98 33,000 -0.59(-5.10%)
Apr 16, 2020 11.00 13.10 10.38 11.57 92,452 +0.72(+6.64%)
Apr 15, 2020 11.25 11.36 10.32 10.85 26,755 -1.05(-8.82%)
Apr 14, 2020 10.30 11.97 10.23 11.90 48,712 +1.97(+19.84%)
Apr 13, 2020 10.47 10.85 9.820 9.930 14,548 -0.67(-6.32%)
Apr 09, 2020 10.31 10.91 9.785 10.60 41,300 +0.31(+3.01%)
Apr 08, 2020 10.55 10.99 9.940 10.29 42,908 +0.08(+0.78%)
Apr 07, 2020 10.81 10.97 9.910 10.21 36,096 -0.29(-2.76%)
Apr 06, 2020 9.570 10.99 9.570 10.50 36,773 +1.39(+15.26%)
Apr 03, 2020 10.25 10.25 9.100 9.110 54,900 -1.32(-12.66%)
Apr 02, 2020 10.44 11.47 10.28 10.43 95,369 -0.21(-1.97%)
Apr 01, 2020 11.53 11.73 10.29 10.64 62,549 -1.30(-10.89%)
Mar 31, 2020 12.40 12.65 11.11 11.94 176,407 -0.89(-6.94%)
Mar 30, 2020 11.99 12.87 11.60 12.83 70,320 +0.91(+7.63%)
Mar 27, 2020 12.49 12.49 11.01 11.92 60,800 -1.08(-8.31%)
Mar 26, 2020 11.48 13.89 11.48 13.00 114,869 +1.65(+14.54%)
Mar 25, 2020 9.640 11.35 9.030 11.35 103,788 +1.74(+18.11%)
Mar 24, 2020 10.06 10.06 9.200 9.610 139,132 +0.12(+1.26%)
Mar 23, 2020 11.44 11.90 9.005 9.490 182,969 -1.54(-13.96%)
Mar 20, 2020 11.08 13.40 10.81 11.03 1,054,400 +0.03(+0.27%)
Mar 19, 2020 10.67 11.99 9.970 11.00 156,935 +0.50(+4.76%)
Mar 18, 2020 11.23 11.79 10.00 10.50 61,739 -1.15(-9.87%)
Mar 17, 2020 10.74 11.65 10.50 11.65 71,809 +1.20(+11.48%)
Mar 16, 2020 13.62 13.62 10.44 10.45 84,607 -5.58(-34.81%)
Mar 13, 2020 10.88 16.03 10.00 16.03 110,200 +5.62(+53.99%)
Mar 12, 2020 9.990 12.50 9.990 10.41 88,999 -0.69(-6.22%)
Mar 11, 2020 12.88 14.57 10.85 11.10 104,348 -1.90(-14.62%)
Mar 10, 2020 14.68 15.27 11.42 13.00 94,429 -1.34(-9.34%)
Mar 09, 2020 16.56 17.03 14.00 14.34 73,887 -3.26(-18.52%)
Mar 06, 2020 19.43 19.43 17.49 17.60 98,700 -0.90(-4.86%)
Mar 05, 2020 18.95 18.95 18.10 18.50 74,711 +0.50(+2.78%)
Mar 04, 2020 17.97 19.00 17.48 18.00 45,726 +0.30(+1.69%)
Mar 03, 2020 18.21 18.28 16.77 17.70 60,265 -0.36(-1.99%)
Mar 02, 2020 19.25 19.25 16.81 18.06 64,114 -0.86(-4.55%)
Feb 28, 2020 17.74 21.23 17.06 18.92 122,000 +0.53(+2.88%)
Feb 27, 2020 18.01 18.70 15.91 18.39 80,019 +0.10(+0.55%)
Feb 26, 2020 16.30 18.58 15.71 18.29 96,853 +2.12(+13.11%)
Feb 25, 2020 16.48 17.22 15.82 16.17 55,504 -0.23(-1.40%)
Feb 24, 2020 18.36 19.51 15.71 16.40 88,699 -2.82(-14.67%)
Feb 21, 2020 19.07 19.60 18.06 19.22 51,900 +0.26(+1.37%)
Feb 20, 2020 16.89 19.36 16.89 18.96 60,801 +1.77(+10.30%)
Feb 19, 2020 18.76 20.50 16.69 17.19 110,704 -1.31(-7.08%)
Feb 18, 2020 15.20 18.76 14.83 18.50 83,877 +3.30(+21.71%)
Feb 14, 2020 14.90 15.87 14.85 15.20 24,800 +0.24(+1.60%)
Feb 13, 2020 15.62 15.68 14.52 14.96 58,537 -0.72(-4.59%)
Feb 12, 2020 16.30 16.30 15.40 15.68 41,328 -0.52(-3.21%)
Feb 11, 2020 16.29 17.56 16.01 16.20 58,493 +0.00(+0.00%)
Feb 10, 2020 17.89 18.05 16.04 16.20 47,971 -1.77(-9.85%)
Feb 07, 2020 16.71 18.07 16.71 17.97 50,500 +1.25(+7.48%)
Feb 06, 2020 16.36 17.39 16.18 16.72 58,747 -0.14(-0.83%)
Feb 05, 2020 17.09 17.46 16.57 16.86 55,555 -0.14(-0.82%)
Feb 04, 2020 17.29 17.57 16.00 17.00 113,098 -0.12(-0.70%)
Feb 03, 2020 17.54 17.85 17.05 17.12 69,691 -0.12(-0.70%)
Jan 31, 2020 17.95 18.41 17.10 17.24 61,200 -0.65(-3.63%)
Jan 30, 2020 18.12 18.46 17.20 17.89 64,923 -0.34(-1.87%)
Jan 29, 2020 17.58 19.10 17.37 18.23 96,862 +0.83(+4.77%)
Jan 28, 2020 18.45 18.70 17.07 17.40 95,968 -0.73(-4.03%)
Jan 27, 2020 17.09 19.60 17.00 18.13 109,050 +1.13(+6.65%)
Jan 24, 2020 17.17 19.50 16.87 17.00 105,600 +0.13(+0.77%)
Jan 23, 2020 17.73 18.28 16.78 16.87 65,997 -0.66(-3.76%)
Jan 22, 2020 19.30 19.74 17.16 17.53 85,350 -1.45(-7.64%)
Jan 21, 2020 20.00 20.85 18.84 18.98 60,474 -0.91(-4.58%)
Jan 17, 2020 18.89 21.00 18.50 19.89 150,500 +1.01(+5.35%)
Jan 16, 2020 18.35 19.49 18.00 18.88 45,575 +0.52(+2.83%)
Jan 15, 2020 18.51 19.52 18.07 18.36 51,154 -0.18(-0.97%)
Jan 14, 2020 21.00 21.00 17.19 18.54 161,580 -2.72(-12.79%)
Jan 13, 2020 18.39 22.96 18.10 21.26 212,510 +2.75(+14.86%)
Jan 10, 2020 18.37 18.71 16.70 18.51 92,200 +0.24(+1.31%)
Jan 09, 2020 18.15 18.51 18.15 18.27 18,286 +0.12(+0.66%)
Jan 08, 2020 16.61 18.71 16.27 18.15 69,099 +1.38(+8.23%)
Jan 07, 2020 16.14 17.25 16.14 16.77 27,860 +0.21(+1.27%)
Jan 06, 2020 15.63 17.50 15.31 16.56 54,838 +0.62(+3.89%)
Jan 03, 2020 15.85 16.96 15.13 15.94 34,800 +0.08(+0.50%)
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.