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

Moderna Inc (NQ: MRNA )

107.97 +1.79 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 104.47 104.47 104.47 23,925,712 -6.66(-5.99%)
Dec 30, 2020 118.40 118.94 108.80 111.13 23,925,712 -3.26(-2.85%)
Dec 29, 2020 107.80 116.25 106.88 114.39 23,681,818 +2.99(+2.68%)
Dec 28, 2020 120.04 122.88 111.05 111.40 30,910,776 -11.99(-9.72%)
Dec 24, 2020 125.94 129.70 122.72 123.39 12,720,501 -6.95(-5.33%)
Dec 23, 2020 120.05 132.00 115.00 130.34 41,873,336 +4.46(+3.54%)
Dec 22, 2020 139.00 141.40 123.00 125.88 36,049,696 -12.42(-8.98%)
Dec 21, 2020 140.84 147.26 137.79 138.30 23,839,660 -1.93(-1.38%)
Dec 18, 2020 141.51 145.00 135.06 140.23 33,157,800 -3.77(-2.62%)
Dec 17, 2020 137.92 146.97 137.30 144.00 32,044,348 +6.97(+5.09%)
Dec 16, 2020 137.75 141.33 134.31 137.03 28,369,846 -10.19(-6.92%)
Dec 15, 2020 157.00 157.28 142.46 147.22 36,294,604 -7.85(-5.06%)
Dec 14, 2020 163.40 163.76 152.56 155.07 22,395,868 -1.86(-1.19%)
Dec 11, 2020 159.70 163.75 155.89 156.93 22,069,800 +1.24(+0.80%)
Dec 10, 2020 151.13 159.50 148.01 155.69 21,932,740 -0.90(-0.57%)
Dec 09, 2020 170.20 170.80 147.20 156.59 40,867,448 -13.27(-7.81%)
Dec 08, 2020 165.75 170.51 164.30 169.86 27,671,912 +10.34(+6.48%)
Dec 07, 2020 155.03 163.98 152.97 159.52 31,285,934 +7.00(+4.59%)
Dec 04, 2020 157.59 157.82 148.51 152.52 27,704,800 -4.74(-3.01%)
Dec 03, 2020 143.50 159.11 143.01 157.26 38,501,748 +14.26(+9.97%)
Dec 02, 2020 138.63 149.80 128.10 143.00 51,161,208 +1.99(+1.41%)
Dec 01, 2020 177.66 178.50 130.33 141.01 125,185,008 -11.73(-7.68%)
Nov 30, 2020 144.00 153.87 141.05 152.74 72,039,536 +25.71(+20.24%)
Nov 27, 2020 115.12 130.06 114.86 127.03 43,438,400 +17.85(+16.35%)
Nov 25, 2020 99.03 109.29 98.65 109.18 25,850,600 +10.62(+10.78%)
Nov 24, 2020 98.40 99.89 93.54 98.56 12,497,259 -2.47(-2.44%)
Nov 23, 2020 100.77 101.77 98.62 101.03 16,321,639 +3.42(+3.50%)
Nov 20, 2020 95.00 98.43 94.82 97.61 15,306,300 +4.84(+5.22%)
Nov 19, 2020 90.00 94.65 89.51 92.77 15,945,148 +3.88(+4.36%)
Nov 18, 2020 93.87 94.00 88.61 88.89 21,782,038 -4.26(-4.57%)
Nov 17, 2020 97.23 97.80 91.60 93.15 26,140,188 -4.80(-4.90%)
Nov 16, 2020 100.31 103.20 93.30 97.95 70,758,240 +8.56(+9.58%)
Nov 13, 2020 86.62 90.53 85.22 89.39 14,176,700 +1.90(+2.17%)
Nov 12, 2020 85.18 87.93 83.83 87.49 21,708,940 +5.05(+6.13%)
Nov 11, 2020 77.05 83.98 76.13 82.44 18,349,308 +6.39(+8.40%)
Nov 10, 2020 80.00 80.38 73.52 76.05 10,486,876 -1.69(-2.17%)
Nov 09, 2020 77.75 80.25 75.42 77.74 20,241,334 +5.29(+7.30%)
Nov 06, 2020 71.42 74.16 70.87 72.45 5,841,000 +0.97(+1.36%)
Nov 05, 2020 71.09 71.59 70.16 71.48 4,444,762 +1.67(+2.39%)
Nov 04, 2020 68.97 71.55 68.92 69.81 5,433,624 +0.73(+1.06%)
Nov 03, 2020 66.75 69.25 66.59 69.08 4,358,729 +1.97(+2.94%)
Nov 02, 2020 68.02 68.60 66.55 67.11 4,643,313 -0.36(-0.53%)
Oct 30, 2020 70.80 71.49 66.85 67.47 7,085,700 -3.81(-5.35%)
Oct 29, 2020 68.35 74.54 66.23 71.28 13,770,751 +5.54(+8.43%)
Oct 28, 2020 68.95 69.47 65.49 65.74 6,036,749 -4.93(-6.98%)
Oct 27, 2020 70.45 71.35 68.81 70.67 3,795,137 +0.43(+0.61%)
Oct 26, 2020 70.36 71.32 68.70 70.24 3,868,229 -0.29(-0.41%)
Oct 23, 2020 72.30 72.40 68.80 70.53 3,735,000 -0.31(-0.44%)
Oct 22, 2020 68.50 72.53 68.40 70.84 5,209,830 +1.85(+2.68%)
Oct 21, 2020 71.57 71.58 68.06 68.99 4,602,601 -2.32(-3.25%)
Oct 20, 2020 72.07 73.10 70.65 71.31 5,437,556 +0.35(+0.49%)
Oct 19, 2020 73.97 74.09 70.50 70.96 6,927,070 -2.98(-4.03%)
Oct 16, 2020 76.06 76.93 73.67 73.94 4,693,500 -1.64(-2.17%)
Oct 15, 2020 75.48 76.49 73.71 75.58 5,010,904 -0.98(-1.28%)
Oct 14, 2020 80.01 80.01 76.33 76.56 6,640,905 -1.73(-2.21%)
Oct 13, 2020 75.93 81.37 75.52 78.29 13,663,213 +2.98(+3.96%)
Oct 12, 2020 73.61 75.85 72.92 75.31 7,588,332 +2.31(+3.16%)
Oct 09, 2020 73.42 73.67 72.39 73.00 4,774,000 +0.07(+0.10%)
Oct 08, 2020 73.50 73.76 72.01 72.93 4,020,922 +0.56(+0.77%)
Oct 07, 2020 71.23 73.24 70.96 72.37 4,187,442 +1.33(+1.87%)
Oct 06, 2020 72.00 73.92 70.31 71.04 7,282,121 -0.91(-1.26%)
Oct 05, 2020 69.64 72.02 69.05 71.95 6,516,144 +3.14(+4.56%)
Oct 02, 2020 67.90 72.77 67.25 68.81 8,004,900 -1.22(-1.74%)
Oct 01, 2020 69.57 70.20 68.16 70.03 6,831,389 -0.72(-1.02%)
Sep 30, 2020 72.51 75.39 70.16 70.75 15,665,469 +0.23(+0.33%)
Sep 29, 2020 70.46 71.34 69.59 70.52 6,208,486 -0.03(-0.04%)
Sep 28, 2020 69.59 71.50 69.10 70.55 7,333,547 +1.08(+1.55%)
Sep 25, 2020 65.89 69.73 65.67 69.47 9,190,600 +4.30(+6.60%)
Sep 24, 2020 65.50 66.77 63.64 65.17 5,562,439 -1.99(-2.96%)
Sep 23, 2020 67.86 68.62 65.77 67.16 6,912,376 -1.56(-2.27%)
Sep 22, 2020 67.50 69.19 66.67 68.72 6,286,850 -0.54(-0.78%)
Sep 21, 2020 68.60 69.48 65.46 69.26 8,217,208 -0.61(-0.87%)
Sep 18, 2020 68.28 70.00 66.10 69.87 13,206,100 +1.98(+2.92%)
Sep 17, 2020 68.50 70.90 64.60 67.89 13,266,706 -0.95(-1.38%)
Sep 16, 2020 67.64 70.04 66.73 68.84 11,377,708 +1.96(+2.93%)
Sep 15, 2020 65.03 68.41 64.23 66.88 9,095,622 +3.21(+5.04%)
Sep 14, 2020 60.15 63.85 60.12 63.67 8,924,857 +4.33(+7.30%)
Sep 11, 2020 58.49 59.51 57.45 59.34 4,821,800 +1.78(+3.09%)
Sep 10, 2020 57.04 60.32 56.87 57.56 7,976,563 +0.66(+1.16%)
Sep 09, 2020 56.03 57.19 54.51 56.90 9,352,538 +2.56(+4.71%)
Sep 08, 2020 57.75 58.60 54.21 54.34 17,655,872 -8.26(-13.19%)
Sep 04, 2020 64.99 65.00 59.01 62.60 11,653,200 -2.24(-3.45%)
Sep 03, 2020 65.65 69.35 64.30 64.84 14,284,405 +0.12(+0.19%)
Sep 02, 2020 62.84 64.89 61.38 64.72 9,854,962 +1.40(+2.21%)
Sep 01, 2020 63.54 64.50 62.50 63.32 8,194,786 -1.57(-2.42%)
Aug 31, 2020 67.14 67.20 62.54 64.89 15,262,159 -2.60(-3.85%)
Aug 28, 2020 68.04 68.95 67.15 67.49 6,383,700 -0.54(-0.79%)
Aug 27, 2020 69.98 70.32 67.01 68.03 9,256,012 -2.47(-3.50%)
Aug 26, 2020 67.62 71.64 66.03 70.50 28,741,918 +4.25(+6.42%)
Aug 25, 2020 64.32 66.70 63.55 66.25 7,794,041 +1.37(+2.11%)
Aug 24, 2020 67.15 67.85 62.88 64.88 13,138,498 -1.57(-2.36%)
Aug 21, 2020 67.50 68.02 65.60 66.45 6,935,600 -1.36(-2.01%)
Aug 20, 2020 67.79 68.00 66.63 67.81 6,340,567 -0.19(-0.28%)
Aug 19, 2020 66.74 69.17 66.60 68.00 8,551,501 +0.97(+1.45%)
Aug 18, 2020 68.28 69.70 65.23 67.03 11,311,092 -2.73(-3.91%)
Aug 17, 2020 69.14 70.78 68.38 69.76 8,730,700 +0.61(+0.88%)
Aug 14, 2020 68.06 70.36 67.86 69.15 12,799,500 +1.32(+1.95%)
Aug 13, 2020 69.09 69.18 67.05 67.83 15,039,533 -1.69(-2.43%)
Aug 12, 2020 75.67 75.75 68.30 69.52 50,423,100 +0.55(+0.80%)
Aug 11, 2020 69.52 71.40 67.00 68.97 17,792,230 -3.04(-4.22%)
Aug 10, 2020 74.27 75.00 71.41 72.01 8,671,885 -2.09(-2.82%)
Aug 07, 2020 74.38 75.39 73.01 74.10 8,771,400 +0.34(+0.46%)
Aug 06, 2020 75.79 76.25 73.12 73.76 11,667,366 -2.04(-2.69%)
Aug 05, 2020 77.49 77.49 73.69 75.80 19,851,536 -2.66(-3.39%)
Aug 04, 2020 78.19 78.62 75.50 78.46 10,101,091 +0.48(+0.62%)
Aug 03, 2020 74.98 77.99 73.03 77.98 13,370,461 +3.88(+5.24%)
Jul 31, 2020 78.20 78.44 73.60 74.10 14,223,400 -3.53(-4.55%)
Jul 30, 2020 78.00 79.25 76.80 77.63 13,091,418 -1.88(-2.36%)
Jul 29, 2020 81.98 82.82 76.55 79.51 24,437,348 -1.98(-2.43%)
Jul 28, 2020 81.00 83.85 79.50 81.49 32,899,344 +1.58(+1.98%)
Jul 27, 2020 80.63 80.98 76.16 79.91 44,671,768 +6.70(+9.15%)
Jul 24, 2020 69.05 73.90 66.54 73.21 27,797,400 -2.12(-2.81%)
Jul 23, 2020 82.05 82.68 72.20 75.33 29,240,624 -7.89(-9.48%)
Jul 22, 2020 79.61 84.12 79.11 83.22 27,257,472 +2.36(+2.92%)
Jul 21, 2020 80.91 82.43 79.07 80.86 26,173,226 -1.82(-2.20%)
Jul 20, 2020 87.86 90.85 78.05 82.68 78,351,184 -12.17(-12.83%)
Jul 17, 2020 83.35 95.21 82.61 94.85 103,509,104 +13.04(+15.94%)
Jul 16, 2020 80.16 84.29 79.60 81.81 27,249,022 +1.59(+1.98%)
Jul 15, 2020 87.52 88.37 78.01 80.22 90,687,576 +5.18(+6.90%)
Jul 14, 2020 74.00 76.95 70.62 75.04 38,006,980 +3.26(+4.54%)
Jul 13, 2020 63.89 77.75 63.80 71.78 56,537,640 +9.17(+14.65%)
Jul 10, 2020 64.65 64.93 62.32 62.61 7,407,500 -2.36(-3.63%)
Jul 09, 2020 62.09 65.35 58.88 64.97 20,634,760 +3.39(+5.51%)
Jul 08, 2020 60.79 62.46 59.45 61.58 7,588,385 +0.49(+0.80%)
Jul 07, 2020 58.80 61.50 57.44 61.09 8,896,148 +1.94(+3.28%)
Jul 06, 2020 59.00 60.73 57.10 59.15 9,973,250 +0.58(+0.99%)
Jul 02, 2020 60.00 61.80 55.81 58.57 26,544,300 -3.02(-4.90%)
Jul 01, 2020 63.00 63.73 59.12 61.59 17,910,096 -2.62(-4.08%)
Jun 30, 2020 62.18 65.16 61.80 64.21 11,947,903 +2.13(+3.43%)
Jun 29, 2020 61.82 63.00 59.40 62.08 8,069,761 +0.80(+1.31%)
Jun 26, 2020 60.71 62.29 59.14 61.28 13,866,200 -0.72(-1.16%)
Jun 25, 2020 67.00 67.00 58.51 62.00 26,894,512 -2.84(-4.38%)
Jun 24, 2020 63.23 66.16 63.14 64.84 14,365,046 +1.90(+3.02%)
Jun 23, 2020 64.10 65.08 62.74 62.94 12,353,479 -1.81(-2.80%)
Jun 22, 2020 65.92 66.29 62.12 64.75 13,579,543 -1.60(-2.41%)
Jun 19, 2020 64.99 66.45 64.01 66.35 16,076,700 +1.40(+2.16%)
Jun 18, 2020 63.03 65.40 62.58 64.95 10,900,513 +1.64(+2.59%)
Jun 17, 2020 63.60 65.88 62.58 63.31 13,610,474 -1.03(-1.60%)
Jun 16, 2020 66.31 66.60 62.60 64.34 16,530,466 -2.23(-3.35%)
Jun 15, 2020 65.90 66.98 63.42 66.57 19,320,088 +4.57(+7.37%)
Jun 12, 2020 62.35 63.63 60.29 62.00 14,742,900 +1.80(+2.99%)
Jun 11, 2020 62.95 66.69 58.77 60.20 32,056,312 +0.13(+0.22%)
Jun 10, 2020 58.80 60.72 58.60 60.07 11,063,131 +1.84(+3.16%)
Jun 09, 2020 58.55 59.40 57.73 58.23 7,594,805 -0.87(-1.47%)
Jun 08, 2020 58.30 59.38 56.72 59.10 11,240,484 +0.91(+1.56%)
Jun 05, 2020 58.49 59.19 56.63 58.19 14,677,900 -2.40(-3.96%)
Jun 04, 2020 61.61 61.93 58.52 60.59 13,493,779 +0.70(+1.17%)
Jun 03, 2020 57.51 63.37 57.10 59.89 20,790,764 +0.02(+0.03%)
Jun 02, 2020 58.70 59.95 55.36 59.87 21,690,580 -2.31(-3.72%)
Jun 01, 2020 62.76 63.90 60.51 62.18 21,243,652 +0.68(+1.11%)
May 29, 2020 57.45 61.65 56.56 61.50 38,224,800 +5.96(+10.73%)
May 28, 2020 53.50 59.11 53.35 55.54 32,292,542 +3.36(+6.44%)
May 27, 2020 51.20 53.34 46.13 52.18 59,483,128 -5.53(-9.58%)
May 26, 2020 66.40 66.59 57.05 57.71 40,295,784 -11.29(-16.36%)
May 22, 2020 69.93 70.60 67.14 69.00 28,912,600 +1.95(+2.91%)
May 21, 2020 73.05 73.16 65.31 67.05 35,293,552 -6.42(-8.74%)
May 20, 2020 70.01 74.48 67.41 73.47 53,609,552 +1.80(+2.51%)
May 19, 2020 78.07 79.75 70.32 71.67 64,400,968 -8.33(-10.41%)
May 18, 2020 86.14 87.00 75.66 80.00 81,079,000 +13.31(+19.96%)
May 15, 2020 63.79 67.67 63.01 66.69 16,341,800 +2.13(+3.30%)
May 14, 2020 64.79 65.39 61.44 64.56 12,180,987 -0.62(-0.95%)
May 13, 2020 63.80 66.97 60.29 65.18 22,112,274 +2.83(+4.54%)
May 12, 2020 65.99 68.49 62.02 62.35 25,912,068 -4.55(-6.80%)
May 11, 2020 59.60 67.67 59.14 66.90 34,837,044 +7.65(+12.91%)
May 08, 2020 53.06 59.88 52.15 59.25 24,135,500 +6.06(+11.39%)
May 07, 2020 55.78 55.99 51.06 53.19 30,926,676 +4.24(+8.66%)
May 06, 2020 48.45 49.25 47.52 48.95 6,682,032 -0.39(-0.79%)
May 05, 2020 50.48 50.96 47.23 49.34 11,151,268 -1.16(-2.30%)
May 04, 2020 48.05 50.50 48.00 50.50 10,452,081 +2.57(+5.36%)
May 01, 2020 48.71 50.45 46.29 47.93 21,701,200 +1.94(+4.22%)
Apr 30, 2020 46.78 48.37 45.82 45.99 7,735,118 -0.38(-0.82%)
Apr 29, 2020 46.60 46.95 45.01 46.37 11,749,298 -1.51(-3.15%)
Apr 28, 2020 50.40 50.45 47.17 47.88 13,059,185 -0.17(-0.35%)
Apr 27, 2020 51.53 51.70 47.30 48.05 13,678,421 -2.45(-4.85%)
Apr 24, 2020 47.15 50.50 47.14 50.50 11,712,400 +3.06(+6.45%)
Apr 23, 2020 49.10 50.70 46.89 47.44 15,145,251 -3.76(-7.34%)
Apr 22, 2020 50.61 51.82 49.06 51.20 11,677,308 +1.94(+3.94%)
Apr 21, 2020 53.00 56.38 43.11 49.26 39,623,988 -2.43(-4.70%)
Apr 20, 2020 45.00 54.95 44.51 51.69 34,085,480 +4.84(+10.33%)
Apr 17, 2020 48.99 49.00 43.38 46.85 32,285,900 +6.25(+15.39%)
Apr 16, 2020 38.07 41.55 36.62 40.60 20,391,226 +3.35(+8.99%)
Apr 15, 2020 34.64 38.45 33.72 37.25 15,676,450 +2.59(+7.47%)
Apr 14, 2020 34.00 34.99 33.15 34.66 8,123,770 +1.76(+5.35%)
Apr 13, 2020 32.00 32.98 31.71 32.90 5,599,471 +1.04(+3.26%)
Apr 09, 2020 32.55 32.92 31.32 31.86 4,861,700 -0.56(-1.73%)
Apr 08, 2020 32.36 32.94 31.75 32.42 4,119,360 +0.40(+1.25%)
Apr 07, 2020 33.81 34.03 30.98 32.02 10,101,873 -2.62(-7.56%)
Apr 06, 2020 34.91 35.19 33.33 34.64 10,840,535 -0.20(-0.57%)
Apr 03, 2020 32.81 35.66 32.72 34.84 16,896,200 +1.64(+4.94%)
Apr 02, 2020 30.60 33.39 29.84 33.20 15,916,302 +3.53(+11.90%)
Apr 01, 2020 30.05 30.94 29.44 29.67 6,999,376 -0.28(-0.93%)
Mar 31, 2020 30.60 30.98 29.20 29.95 6,024,149 -0.53(-1.74%)
Mar 30, 2020 30.59 31.69 28.27 30.48 10,741,224 +0.43(+1.43%)
Mar 27, 2020 28.37 31.09 27.95 30.05 12,408,200 +2.11(+7.55%)
Mar 26, 2020 27.56 28.79 27.56 27.94 5,580,186 +0.81(+2.99%)
Mar 25, 2020 25.00 27.98 24.79 27.13 9,647,695 +1.31(+5.07%)
Mar 24, 2020 27.09 27.25 24.36 25.82 12,538,459 -0.75(-2.82%)
Mar 23, 2020 28.68 29.81 26.25 26.57 11,072,587 -1.63(-5.78%)
Mar 20, 2020 29.25 30.23 26.20 28.20 16,522,400 -0.07(-0.25%)
Mar 19, 2020 32.78 34.98 25.19 28.27 36,948,776 -3.31(-10.48%)
Mar 18, 2020 27.13 32.54 26.55 31.58 28,688,040 +3.40(+12.07%)
Mar 17, 2020 29.36 32.70 27.31 28.18 44,459,632 +1.69(+6.38%)
Mar 16, 2020 23.76 27.80 22.22 26.49 39,793,604 +5.19(+24.37%)
Mar 13, 2020 23.00 23.47 19.31 21.30 11,853,000 -1.00(-4.48%)
Mar 12, 2020 22.90 24.28 21.90 22.30 11,279,354 -1.31(-5.55%)
Mar 11, 2020 22.54 25.75 22.52 23.61 14,816,420 +1.27(+5.68%)
Mar 10, 2020 25.71 25.94 21.28 22.34 13,002,748 -1.95(-8.03%)
Mar 09, 2020 30.00 30.00 24.16 24.29 14,092,733 -5.32(-17.97%)
Mar 06, 2020 27.98 29.80 27.67 29.61 21,097,400 +1.60(+5.71%)
Mar 05, 2020 27.49 28.95 26.53 28.01 14,642,425 +0.52(+1.89%)
Mar 04, 2020 27.99 28.72 26.80 27.49 11,787,735 -0.42(-1.50%)
Mar 03, 2020 27.80 28.60 26.60 27.91 17,548,272 -1.97(-6.59%)
Mar 02, 2020 27.00 30.75 25.21 29.88 32,986,434 +3.95(+15.23%)
Feb 28, 2020 23.38 25.95 22.02 25.93 24,425,100 -0.23(-0.88%)
Feb 27, 2020 35.88 36.00 23.05 26.16 67,961,152 -3.00(-10.29%)
Feb 26, 2020 29.05 29.98 27.08 29.16 76,522,016 +5.40(+22.73%)
Feb 25, 2020 22.15 26.55 20.51 23.76 64,297,400 +5.17(+27.81%)
Feb 24, 2020 19.23 19.28 18.30 18.59 6,564,375 +0.36(+1.97%)
Feb 21, 2020 18.47 18.55 17.91 18.23 3,696,700 -0.31(-1.67%)
Feb 20, 2020 18.86 19.17 18.42 18.54 4,560,898 -0.38(-2.01%)
Feb 19, 2020 19.09 19.24 18.73 18.92 3,146,957 +0.01(+0.05%)
Feb 18, 2020 19.14 19.35 18.57 18.91 4,121,928 -0.09(-0.47%)
Feb 14, 2020 19.27 19.29 18.85 19.00 5,384,400 -0.05(-0.26%)
Feb 13, 2020 19.36 19.80 18.89 19.05 6,831,033 +0.04(+0.21%)
Feb 12, 2020 19.64 19.67 18.50 19.01 19,213,040 -2.34(-10.96%)
Feb 11, 2020 22.09 22.74 21.28 21.35 6,177,772 -2.30(-9.73%)
Feb 10, 2020 23.50 23.95 22.38 23.65 9,320,916 +0.41(+1.76%)
Feb 07, 2020 19.79 23.39 19.79 23.24 10,144,100 +3.36(+16.90%)
Feb 06, 2020 20.27 20.32 19.70 19.88 1,923,271 -0.17(-0.85%)
Feb 05, 2020 20.99 21.20 19.67 20.05 2,656,665 -0.82(-3.93%)
Feb 04, 2020 20.09 20.88 19.75 20.87 1,822,977 +0.49(+2.40%)
Feb 03, 2020 20.66 21.06 19.70 20.38 3,214,410 -0.13(-0.63%)
Jan 31, 2020 21.14 21.32 20.05 20.51 2,833,600 -0.48(-2.29%)
Jan 30, 2020 21.05 21.74 20.80 20.99 3,050,883 +0.44(+2.14%)
Jan 29, 2020 22.23 22.34 20.45 20.55 4,672,305 -1.81(-8.09%)
Jan 28, 2020 23.50 23.50 21.85 22.36 5,642,960 -0.38(-1.67%)
Jan 27, 2020 22.10 23.12 21.12 22.74 10,208,883 +1.62(+7.67%)
Jan 24, 2020 21.60 21.88 20.90 21.12 2,947,700 -0.35(-1.63%)
Jan 23, 2020 22.17 22.65 21.40 21.47 3,657,919 -0.50(-2.28%)
Jan 22, 2020 22.08 23.20 21.70 21.97 10,911,090 +1.03(+4.92%)
Jan 21, 2020 20.79 21.49 20.65 20.94 2,088,978 +0.32(+1.55%)
Jan 17, 2020 21.50 21.50 20.55 20.62 3,348,500 -0.39(-1.86%)
Jan 16, 2020 21.68 21.87 20.77 21.01 4,918,627 +0.77(+3.80%)
Jan 15, 2020 19.94 20.58 19.94 20.24 1,868,666 +0.24(+1.20%)
Jan 14, 2020 20.45 20.50 19.55 20.00 1,782,759 -0.26(-1.28%)
Jan 13, 2020 19.26 20.36 18.60 20.26 2,207,543 +1.12(+5.85%)
Jan 10, 2020 21.00 21.00 19.05 19.14 4,504,800 +0.74(+4.02%)
Jan 09, 2020 18.00 18.55 17.90 18.40 1,512,045 +0.42(+2.34%)
Jan 08, 2020 17.99 18.08 17.76 17.98 1,041,551 +0.20(+1.12%)
Jan 07, 2020 18.15 18.32 17.68 17.78 1,461,385 -0.35(-1.93%)
Jan 06, 2020 18.70 18.74 18.01 18.13 1,606,453 -0.76(-4.02%)
Jan 03, 2020 19.02 19.36 18.72 18.89 1,750,900 -0.34(-1.77%)
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.