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

Fastly Inc (NY: FSLY )

12.52 -0.11 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 13.72 14.13 13.56 13.89 3,390,715 +0.12(+0.87%)
Feb 27, 2023 13.64 13.95 13.37 13.77 4,988,595 -0.14(-1.01%)
Feb 24, 2023 14.05 14.28 13.80 13.91 3,889,300 -0.83(-5.63%)
Feb 23, 2023 15.05 15.12 13.95 14.74 4,100,482 -0.13(-0.87%)
Feb 22, 2023 14.31 14.87 14.13 14.87 4,986,580 +0.56(+3.91%)
Feb 21, 2023 15.50 15.83 14.03 14.31 8,052,277 -1.59(-10.00%)
Feb 17, 2023 16.06 16.26 15.36 15.90 10,880,485 -0.16(-1.00%)
Feb 16, 2023 13.78 17.18 13.49 16.06 27,536,524 +2.19(+15.79%)
Feb 15, 2023 13.51 14.19 13.36 13.87 9,882,770 +0.44(+3.28%)
Feb 14, 2023 12.25 13.48 12.16 13.43 12,878,597 +0.83(+6.59%)
Feb 13, 2023 11.10 13.08 10.75 12.60 34,822,984 +2.73(+27.66%)
Feb 10, 2023 10.00 10.11 9.720 9.870 2,478,936 -0.34(-3.33%)
Feb 09, 2023 11.02 11.02 10.19 10.21 2,117,481 -0.54(-5.02%)
Feb 08, 2023 11.01 11.46 10.75 10.75 2,020,996 -0.34(-3.07%)
Feb 07, 2023 10.85 11.28 10.61 11.09 2,719,725 +0.21(+1.93%)
Feb 06, 2023 11.04 11.39 10.73 10.88 1,943,194 -0.44(-3.89%)
Feb 03, 2023 11.37 12.04 11.24 11.32 3,160,974 -0.58(-4.87%)
Feb 02, 2023 11.11 12.33 11.11 11.90 6,616,016 +1.19(+11.11%)
Feb 01, 2023 10.35 10.91 10.14 10.71 3,902,761 +0.36(+3.48%)
Jan 31, 2023 10.19 10.43 10.11 10.35 1,921,154 +0.26(+2.58%)
Jan 30, 2023 10.30 10.47 10.05 10.09 1,993,919 -0.46(-4.36%)
Jan 27, 2023 10.19 10.75 10.15 10.55 3,241,786 +0.27(+2.63%)
Jan 26, 2023 10.12 10.50 9.730 10.28 2,663,352 +0.33(+3.32%)
Jan 25, 2023 9.990 10.09 9.540 9.950 2,573,149 -0.30(-2.93%)
Jan 24, 2023 10.37 10.89 10.19 10.25 2,231,613 -0.37(-3.48%)
Jan 23, 2023 10.30 10.67 10.16 10.62 2,947,820 +0.38(+3.71%)
Jan 20, 2023 10.02 10.43 9.800 10.24 3,332,698 +0.36(+3.64%)
Jan 19, 2023 10.05 10.23 9.665 9.880 3,009,706 -0.41(-3.98%)
Jan 18, 2023 10.39 10.70 10.12 10.29 4,212,127 +0.13(+1.28%)
Jan 17, 2023 9.690 10.22 9.550 10.16 2,822,721 +0.50(+5.18%)
Jan 13, 2023 9.480 9.860 9.390 9.660 2,235,859 +0.04(+0.42%)
Jan 12, 2023 9.410 9.630 9.050 9.620 2,241,111 +0.36(+3.89%)
Jan 11, 2023 8.980 9.460 8.880 9.260 2,955,196 +0.40(+4.51%)
Jan 10, 2023 8.860 9.070 8.740 8.860 2,853,118 +0.04(+0.45%)
Jan 09, 2023 8.730 9.225 8.660 8.820 3,836,992 +0.34(+4.01%)
Jan 06, 2023 8.300 8.495 7.970 8.480 2,486,204 +0.24(+2.91%)
Jan 05, 2023 8.330 8.390 7.970 8.240 2,668,323 -0.18(-2.14%)
Jan 04, 2023 8.250 8.590 8.000 8.420 3,269,723 +0.34(+4.21%)
Jan 03, 2023 8.370 8.560 7.970 8.080 2,385,056 -0.11(-1.34%)
Dec 30, 2022 7.900 8.230 7.881 8.190 2,487,205 +0.04(+0.49%)
Dec 29, 2022 7.600 8.170 7.420 8.150 4,286,649 +0.70(+9.40%)
Dec 28, 2022 7.400 7.470 7.150 7.450 4,333,728 -0.03(-0.40%)
Dec 27, 2022 7.730 7.790 7.430 7.480 3,574,004 -0.48(-6.03%)
Dec 23, 2022 8.000 8.120 7.810 7.960 2,242,539 -0.14(-1.73%)
Dec 22, 2022 8.280 8.340 7.720 8.100 2,811,392 -0.38(-4.48%)
Dec 21, 2022 8.420 8.810 8.230 8.480 1,837,818 +0.07(+0.83%)
Dec 20, 2022 8.430 8.690 8.260 8.410 2,069,571 -0.14(-1.64%)
Dec 19, 2022 9.020 9.040 8.460 8.550 2,260,696 -0.45(-5.00%)
Dec 16, 2022 8.840 9.030 8.690 9.000 7,887,573 +0.10(+1.12%)
Dec 15, 2022 9.200 9.359 8.850 8.900 2,723,816 -0.60(-6.32%)
Dec 14, 2022 9.690 9.840 9.260 9.500 2,878,550 -0.15(-1.55%)
Dec 13, 2022 10.25 10.79 9.420 9.650 3,859,328 +0.07(+0.73%)
Dec 12, 2022 9.450 9.650 9.301 9.580 2,302,277 +0.06(+0.63%)
Dec 09, 2022 9.860 10.05 9.500 9.520 2,236,973 -0.43(-4.32%)
Dec 08, 2022 9.660 10.21 9.610 9.950 3,061,152 +0.36(+3.75%)
Dec 07, 2022 9.330 9.789 9.200 9.590 2,047,334 +0.24(+2.57%)
Dec 06, 2022 9.730 9.770 9.190 9.350 2,656,561 -0.32(-3.31%)
Dec 05, 2022 10.12 10.34 9.485 9.670 2,807,481 -0.53(-5.20%)
Dec 02, 2022 9.740 10.51 9.600 10.20 3,312,926 +0.14(+1.39%)
Dec 01, 2022 9.760 10.25 9.710 10.06 4,719,002 +0.40(+4.14%)
Nov 30, 2022 8.820 9.730 8.780 9.660 3,793,065 +0.86(+9.77%)
Nov 29, 2022 8.890 8.990 8.585 8.800 2,495,311 +0.08(+0.92%)
Nov 28, 2022 8.440 8.930 8.405 8.720 2,816,292 +0.17(+1.99%)
Nov 25, 2022 8.470 8.665 8.420 8.550 918,866 -0.04(-0.47%)
Nov 23, 2022 8.390 8.660 8.190 8.590 2,277,541 +0.23(+2.75%)
Nov 22, 2022 8.270 8.380 8.040 8.360 2,496,487 -0.04(-0.48%)
Nov 21, 2022 8.670 8.810 8.210 8.400 3,314,394 -0.53(-5.94%)
Nov 18, 2022 9.220 9.310 8.515 8.930 5,606,653 -0.14(-1.54%)
Nov 17, 2022 9.370 9.500 8.940 9.070 2,649,247 -0.70(-7.16%)
Nov 16, 2022 10.44 10.44 9.540 9.770 4,427,206 -0.93(-8.69%)
Nov 15, 2022 9.830 10.85 9.830 10.70 5,206,094 +1.14(+11.92%)
Nov 14, 2022 9.800 9.910 9.330 9.560 2,526,223 -0.40(-4.02%)
Nov 11, 2022 9.760 10.15 9.360 9.960 3,855,550 +0.38(+3.97%)
Nov 10, 2022 8.600 9.630 8.600 9.580 4,901,362 +1.55(+19.30%)
Nov 09, 2022 8.230 8.510 7.950 8.030 2,801,246 -0.43(-5.08%)
Nov 08, 2022 8.660 8.710 8.080 8.460 4,110,031 -0.29(-3.31%)
Nov 07, 2022 8.740 8.930 8.490 8.750 3,140,814 +0.09(+1.04%)
Nov 04, 2022 8.850 9.020 8.135 8.660 4,420,213 -0.12(-1.37%)
Nov 03, 2022 8.060 9.090 7.920 8.780 6,756,748 +0.88(+11.14%)
Nov 02, 2022 8.470 7.900 7.900 4,475,995 -0.63(-7.39%)
Nov 01, 2022 8.800 8.980 8.440 8.530 2,492,783 +0.04(+0.47%)
Oct 31, 2022 8.530 8.680 8.210 8.490 3,159,065 -0.09(-1.05%)
Oct 28, 2022 8.370 8.600 8.125 8.580 2,396,422 +0.08(+0.94%)
Oct 27, 2022 8.730 8.920 8.470 8.500 2,403,424 -0.07(-0.82%)
Oct 26, 2022 8.520 9.110 8.430 8.570 2,815,123 -0.20(-2.28%)
Oct 25, 2022 8.250 8.800 8.250 8.770 2,501,527 +0.57(+6.95%)
Oct 24, 2022 8.310 8.310 7.770 8.200 2,481,786 -0.17(-2.03%)
Oct 21, 2022 7.840 8.370 7.630 8.370 3,759,301 +0.42(+5.28%)
Oct 20, 2022 7.720 8.255 7.710 7.950 2,502,416 +0.08(+1.02%)
Oct 19, 2022 8.220 8.250 7.770 7.870 2,375,781 -0.51(-6.09%)
Oct 18, 2022 8.330 8.740 8.220 8.380 3,265,917 +0.26(+3.20%)
Oct 17, 2022 7.630 8.245 7.630 8.120 3,512,045 +0.68(+9.14%)
Oct 14, 2022 8.010 8.310 7.430 7.440 2,507,529 -0.33(-4.25%)
Oct 13, 2022 7.510 7.950 7.320 7.770 3,082,201 -0.04(-0.51%)
Oct 12, 2022 7.780 7.940 7.580 7.810 2,105,609 +0.03(+0.39%)
Oct 11, 2022 8.000 8.110 7.500 7.780 2,815,024 -0.31(-3.83%)
Oct 10, 2022 8.660 8.660 8.010 8.090 2,441,491 -0.54(-6.26%)
Oct 07, 2022 9.040 9.210 8.495 8.630 2,926,645 -0.76(-8.09%)
Oct 06, 2022 9.360 9.650 9.310 9.390 1,950,093 +0.07(+0.75%)
Oct 05, 2022 9.200 9.390 8.850 9.320 2,564,747 -0.13(-1.38%)
Oct 04, 2022 9.120 9.625 9.110 9.450 3,443,647 +0.61(+6.90%)
Oct 03, 2022 9.210 9.460 8.650 8.840 2,598,657 -0.32(-3.49%)
Sep 30, 2022 8.950 9.530 8.950 9.160 3,787,145 +0.18(+2.00%)
Sep 29, 2022 8.780 9.000 8.610 8.980 3,389,954 +0.05(+0.56%)
Sep 28, 2022 8.600 8.980 8.560 8.930 2,493,448 +0.44(+5.18%)
Sep 27, 2022 8.330 8.790 8.330 8.490 2,274,666 +0.30(+3.66%)
Sep 26, 2022 8.400 8.800 8.180 8.190 2,469,534 -0.20(-2.38%)
Sep 23, 2022 8.330 8.500 8.120 8.390 3,040,760 -0.05(-0.59%)
Sep 22, 2022 8.710 8.950 8.375 8.440 2,544,126 -0.31(-3.54%)
Sep 21, 2022 9.000 9.265 8.735 8.750 2,580,905 -0.23(-2.56%)
Sep 20, 2022 9.200 9.310 8.935 8.980 2,103,305 -0.34(-3.65%)
Sep 19, 2022 9.110 9.450 9.030 9.320 2,215,182 +0.04(+0.43%)
Sep 16, 2022 9.520 9.640 9.210 9.280 7,991,832 -0.58(-5.88%)
Sep 15, 2022 9.550 10.22 9.501 9.860 2,823,874 +0.18(+1.86%)
Sep 14, 2022 9.530 9.795 9.210 9.680 2,772,980 +0.03(+0.31%)
Sep 13, 2022 9.730 9.890 9.450 9.650 3,734,042 -0.85(-8.10%)
Sep 12, 2022 9.930 10.52 9.900 10.50 3,502,115 +0.71(+7.25%)
Sep 09, 2022 9.300 9.800 9.300 9.790 3,427,794 +0.69(+7.58%)
Sep 08, 2022 8.900 9.140 8.770 9.100 2,367,184 +0.05(+0.55%)
Sep 07, 2022 8.930 9.229 8.660 9.050 3,095,028 +0.07(+0.78%)
Sep 06, 2022 8.480 9.270 8.275 8.980 7,382,158 +0.51(+6.02%)
Sep 02, 2022 8.990 8.990 8.440 8.470 3,386,515 -0.30(-3.42%)
Sep 01, 2022 9.150 9.220 8.545 8.770 5,254,777 -0.58(-6.20%)
Aug 31, 2022 9.740 9.845 9.320 9.350 3,148,243 -0.14(-1.48%)
Aug 30, 2022 9.320 9.660 9.220 9.490 4,008,903 +0.34(+3.72%)
Aug 29, 2022 9.110 9.420 9.080 9.150 3,148,892 -0.12(-1.29%)
Aug 26, 2022 9.650 10.02 9.120 9.270 5,470,314 -0.52(-5.31%)
Aug 25, 2022 9.720 9.865 9.510 9.790 2,722,937 +0.22(+2.30%)
Aug 24, 2022 9.570 9.870 9.370 9.570 4,369,007 +0.05(+0.53%)
Aug 23, 2022 9.800 10.06 9.490 9.520 3,838,394 -0.33(-3.35%)
Aug 22, 2022 10.21 10.45 9.755 9.850 4,627,238 -0.48(-4.65%)
Aug 19, 2022 10.80 10.95 10.24 10.33 4,383,035 -0.78(-7.02%)
Aug 18, 2022 11.14 11.18 10.88 11.11 2,397,408 -0.07(-0.63%)
Aug 17, 2022 11.61 11.61 11.11 11.18 4,017,925 -0.70(-5.89%)
Aug 16, 2022 11.97 12.11 11.40 11.88 3,220,259 -0.26(-2.14%)
Aug 15, 2022 12.00 12.42 11.94 12.14 2,592,300 -0.05(-0.41%)
Aug 12, 2022 11.75 12.21 11.64 12.19 3,292,418 +0.64(+5.54%)
Aug 11, 2022 12.05 12.74 11.55 11.55 3,780,208 -0.29(-2.45%)
Aug 10, 2022 11.88 12.00 11.52 11.84 3,535,603 +0.47(+4.13%)
Aug 09, 2022 11.85 11.86 11.14 11.37 3,870,141 -0.67(-5.56%)
Aug 08, 2022 11.40 12.73 11.29 12.04 5,091,554 +0.77(+6.83%)
Aug 05, 2022 11.33 11.54 10.94 11.27 5,157,662 -0.31(-2.68%)
Aug 04, 2022 12.66 12.89 11.41 11.58 7,177,831 -1.63(-12.34%)
Aug 03, 2022 12.67 13.27 12.55 13.21 5,011,418 +0.90(+7.31%)
Aug 02, 2022 11.33 12.68 11.33 12.31 3,628,950 +0.81(+7.04%)
Aug 01, 2022 11.30 11.61 10.88 11.50 3,054,349 +0.13(+1.14%)
Jul 29, 2022 11.30 11.46 10.96 11.37 2,314,028 -0.04(-0.35%)
Jul 28, 2022 11.03 11.52 10.74 11.41 2,524,799 +0.31(+2.79%)
Jul 27, 2022 11.04 11.20 10.70 11.10 2,989,020 +0.42(+3.93%)
Jul 26, 2022 11.23 11.30 10.52 10.68 3,075,710 -0.75(-6.56%)
Jul 25, 2022 11.35 11.51 11.03 11.43 2,973,915 -0.08(-0.70%)
Jul 22, 2022 12.28 12.89 11.41 11.51 2,949,824 -1.09(-8.65%)
Jul 21, 2022 11.99 12.90 11.94 12.60 4,767,349 +0.51(+4.22%)
Jul 20, 2022 11.48 12.44 11.48 12.09 5,995,058 +0.64(+5.59%)
Jul 19, 2022 11.70 11.89 11.19 11.45 7,699,076 -0.74(-6.07%)
Jul 18, 2022 12.02 12.71 11.93 12.19 3,146,351 +0.55(+4.73%)
Jul 15, 2022 11.63 11.73 11.18 11.64 2,687,203 +0.34(+3.01%)
Jul 14, 2022 11.54 11.65 11.04 11.30 3,126,616 -0.30(-2.59%)
Jul 13, 2022 11.56 11.85 11.04 11.60 2,998,446 -0.27(-2.27%)
Jul 12, 2022 11.62 12.14 11.31 11.87 3,458,884 +0.26(+2.24%)
Jul 11, 2022 12.75 13.03 11.38 11.61 5,978,350 -1.89(-14.00%)
Jul 08, 2022 13.71 14.41 13.36 13.50 3,882,524 -0.52(-3.71%)
Jul 07, 2022 12.75 14.16 12.67 14.02 5,238,186 +1.29(+10.13%)
Jul 06, 2022 12.93 13.44 12.59 12.73 3,182,644 -0.27(-2.08%)
Jul 05, 2022 11.84 13.02 11.53 13.00 2,925,022 +0.95(+7.88%)
Jul 01, 2022 11.76 12.44 11.71 12.05 3,247,054 +0.44(+3.79%)
Jun 30, 2022 11.75 11.84 10.99 11.61 3,648,319 -0.37(-3.09%)
Jun 29, 2022 12.09 12.19 11.73 11.98 2,345,572 -0.24(-1.96%)
Jun 28, 2022 13.07 13.31 12.16 12.22 3,349,673 -0.89(-6.79%)
Jun 27, 2022 13.27 13.55 12.65 13.11 3,162,149 -0.09(-0.68%)
Jun 24, 2022 12.87 13.60 12.77 13.20 17,801,176 +0.55(+4.35%)
Jun 23, 2022 11.78 12.71 11.77 12.65 4,718,105 +0.99(+8.49%)
Jun 22, 2022 11.29 12.21 11.12 11.66 4,980,336 +0.13(+1.13%)
Jun 21, 2022 11.18 11.98 11.15 11.53 5,245,094 +0.59(+5.39%)
Jun 17, 2022 10.29 11.02 10.29 10.94 6,771,781 +0.69(+6.73%)
Jun 16, 2022 10.54 10.71 10.06 10.25 3,644,021 -0.71(-6.48%)
Jun 15, 2022 10.29 11.18 10.23 10.96 4,540,978 +0.78(+7.66%)
Jun 14, 2022 10.41 10.61 10.00 10.18 2,979,859 -0.18(-1.74%)
Jun 13, 2022 10.98 11.18 10.18 10.36 3,843,992 -1.16(-10.07%)
Jun 10, 2022 11.99 12.12 11.33 11.52 3,498,479 -0.89(-7.17%)
Jun 09, 2022 13.19 13.21 12.39 12.41 3,708,451 -0.95(-7.11%)
Jun 08, 2022 12.70 13.66 12.68 13.36 4,048,887 +0.74(+5.86%)
Jun 07, 2022 12.21 12.66 11.90 12.62 2,726,709 +0.19(+1.53%)
Jun 06, 2022 12.75 12.93 12.07 12.43 3,896,767 +0.00(+0.00%)
Jun 03, 2022 12.85 13.03 12.24 12.43 3,326,406 -0.58(-4.46%)
Jun 02, 2022 12.57 13.45 12.50 13.01 6,180,418 +0.39(+3.09%)
Jun 01, 2022 13.09 13.47 12.51 12.62 3,534,718 -0.43(-3.30%)
May 31, 2022 13.19 13.52 12.79 13.05 3,819,431 -0.13(-0.99%)
May 27, 2022 12.56 13.25 12.56 13.18 4,040,754 +0.72(+5.78%)
May 26, 2022 11.09 12.82 11.09 12.46 5,068,752 +1.22(+10.85%)
May 25, 2022 10.71 11.29 10.62 11.24 2,922,806 +0.53(+4.95%)
May 24, 2022 11.69 11.69 10.55 10.71 3,419,806 -1.14(-9.62%)
May 23, 2022 11.80 12.04 11.29 11.85 3,247,609 -0.08(-0.67%)
May 20, 2022 12.19 12.50 11.46 11.93 4,705,155 -0.19(-1.57%)
May 19, 2022 11.12 12.46 11.01 12.12 5,112,628 +1.06(+9.58%)
May 18, 2022 11.69 11.96 10.99 11.06 3,722,783 -0.77(-6.51%)
May 17, 2022 11.85 12.35 11.25 11.83 4,669,582 +0.32(+2.78%)
May 16, 2022 12.11 12.55 11.50 11.51 5,037,337 -0.77(-6.27%)
May 13, 2022 11.05 12.37 11.00 12.28 6,870,917 +1.53(+14.23%)
May 12, 2022 9.600 10.88 9.500 10.75 8,220,058 +0.71(+7.07%)
May 11, 2022 11.06 11.19 10.01 10.04 6,545,125 -1.10(-9.87%)
May 10, 2022 11.99 12.37 10.50 11.14 7,380,387 -0.60(-5.11%)
May 09, 2022 12.81 12.88 11.63 11.74 5,630,709 -1.38(-10.52%)
May 06, 2022 13.56 13.68 12.64 13.12 6,148,490 -0.69(-5.00%)
May 05, 2022 14.54 14.99 13.49 13.81 10,476,652 -3.05(-18.09%)
May 04, 2022 16.34 17.00 15.00 16.86 6,980,707 +0.16(+0.96%)
May 03, 2022 16.46 17.31 16.30 16.70 3,731,410 +0.10(+0.60%)
May 02, 2022 15.81 16.64 15.49 16.60 4,795,364 +0.70(+4.40%)
Apr 29, 2022 17.25 17.69 15.88 15.90 3,795,806 -1.20(-7.02%)
Apr 28, 2022 16.40 17.18 15.63 17.10 4,877,051 +0.79(+4.84%)
Apr 27, 2022 16.73 17.02 15.89 16.31 4,756,606 -0.31(-1.87%)
Apr 26, 2022 17.66 17.94 16.47 16.62 4,406,990 -1.48(-8.18%)
Apr 25, 2022 17.00 18.11 16.80 18.10 5,324,669 +1.08(+6.35%)
Apr 22, 2022 17.16 17.74 16.56 17.02 3,963,505 -0.05(-0.29%)
Apr 21, 2022 18.15 18.66 16.91 17.07 4,080,380 -0.81(-4.53%)
Apr 20, 2022 19.50 19.56 17.58 17.88 4,829,041 -1.81(-9.19%)
Apr 19, 2022 19.06 19.90 18.91 19.69 3,405,781 +0.60(+3.14%)
Apr 18, 2022 18.79 19.16 18.09 19.09 5,308,999 +0.21(+1.11%)
Apr 14, 2022 19.16 20.03 18.84 18.88 13,443,457 -0.18(-0.94%)
Apr 13, 2022 18.32 19.42 18.25 19.06 5,363,771 +0.73(+3.98%)
Apr 12, 2022 18.90 19.43 18.16 18.33 5,117,966 -0.23(-1.24%)
Apr 11, 2022 17.61 18.88 17.21 18.56 5,301,120 +0.44(+2.43%)
Apr 08, 2022 17.73 18.89 17.45 18.12 9,928,217 +0.39(+2.20%)
Apr 07, 2022 17.68 18.17 16.99 17.73 3,124,303 +0.03(+0.17%)
Apr 06, 2022 18.00 18.07 17.10 17.70 3,647,687 -0.71(-3.86%)
Apr 05, 2022 19.26 19.45 18.18 18.41 3,358,308 -0.94(-4.86%)
Apr 04, 2022 18.86 19.63 18.76 19.35 3,775,469 +0.64(+3.42%)
Apr 01, 2022 17.98 18.96 17.86 18.71 5,222,548 +1.33(+7.65%)
Mar 31, 2022 17.83 18.05 17.35 17.38 2,078,183 -0.48(-2.69%)
Mar 30, 2022 18.16 18.86 17.75 17.86 3,262,038 -0.59(-3.20%)
Mar 29, 2022 17.71 18.61 17.61 18.45 4,609,672 +1.12(+6.46%)
Mar 28, 2022 16.75 17.68 16.62 17.33 3,294,237 +0.65(+3.90%)
Mar 25, 2022 17.64 17.68 16.51 16.68 3,568,599 -0.92(-5.23%)
Mar 24, 2022 17.21 17.64 16.54 17.60 2,916,263 +0.45(+2.62%)
Mar 23, 2022 17.14 17.90 16.83 17.15 3,351,606 -0.17(-0.98%)
Mar 22, 2022 16.46 17.65 16.34 17.32 4,920,798 +0.73(+4.40%)
Mar 21, 2022 17.00 17.11 16.28 16.59 3,668,568 -0.48(-2.81%)
Mar 18, 2022 16.15 17.28 16.15 17.07 12,057,106 +0.67(+4.09%)
Mar 17, 2022 15.13 16.43 15.00 16.40 4,447,770 +0.97(+6.29%)
Mar 16, 2022 13.96 15.44 13.96 15.43 5,962,286 +1.73(+12.63%)
Mar 15, 2022 13.09 13.88 13.01 13.70 4,764,492 +0.40(+3.01%)
Mar 14, 2022 14.07 14.53 13.22 13.30 6,302,332 -0.59(-4.25%)
Mar 11, 2022 14.77 15.14 13.88 13.89 5,144,058 -0.80(-5.45%)
Mar 10, 2022 15.36 15.39 14.44 14.69 4,706,237 -0.92(-5.89%)
Mar 09, 2022 15.50 15.64 15.10 15.61 7,525,105 +0.63(+4.21%)
Mar 08, 2022 14.85 15.55 14.24 14.98 7,362,516 -0.02(-0.13%)
Mar 07, 2022 15.45 15.92 14.90 15.00 6,850,952 -0.39(-2.53%)
Mar 04, 2022 16.79 17.07 15.22 15.39 7,740,938 -1.24(-7.46%)
Mar 03, 2022 18.02 18.02 16.46 16.63 6,737,274 -1.33(-7.41%)
Mar 02, 2022 18.00 18.29 17.20 17.96 7,357,038 -0.07(-0.39%)
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.