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

Anixa Biosciences Inc (NQ: ANIX )

2.415 -0.245 (-9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 2.000 2.000 1.865 1.890 75,634 -0.11(-5.50%)
Apr 29, 2020 1.990 2.030 1.970 2.000 59,877 +0.04(+2.04%)
Apr 28, 2020 2.000 2.010 1.890 1.960 68,662 -0.05(-2.49%)
Apr 27, 2020 2.000 2.030 1.960 2.010 47,535 +0.00(+0.00%)
Apr 24, 2020 1.990 2.030 1.990 2.010 53,600 +0.01(+0.50%)
Apr 23, 2020 1.950 2.020 1.900 2.000 63,657 +0.07(+3.63%)
Apr 22, 2020 2.000 2.000 1.860 1.930 57,962 -0.01(-0.52%)
Apr 21, 2020 2.100 2.100 1.840 1.940 114,601 -0.07(-3.48%)
Apr 20, 2020 2.150 2.420 1.910 2.010 456,580 +0.02(+1.01%)
Apr 17, 2020 2.000 2.000 1.910 1.990 15,500 +0.06(+3.11%)
Apr 16, 2020 1.960 2.000 1.890 1.930 39,013 +0.01(+0.52%)
Apr 15, 2020 1.940 1.950 1.781 1.920 21,301 -0.02(-1.03%)
Apr 14, 2020 1.940 1.960 1.860 1.940 45,812 +0.17(+9.60%)
Apr 13, 2020 1.850 1.850 1.760 1.770 21,842 -0.06(-3.17%)
Apr 09, 2020 1.720 1.830 1.690 1.828 34,700 +0.13(+7.52%)
Apr 08, 2020 1.710 1.720 1.660 1.700 18,282 +0.02(+1.19%)
Apr 07, 2020 1.690 1.830 1.652 1.680 36,582 +0.06(+3.70%)
Apr 06, 2020 1.570 1.720 1.570 1.620 28,030 +0.07(+4.52%)
Apr 03, 2020 1.480 1.650 1.480 1.550 36,600 +0.02(+1.31%)
Apr 02, 2020 1.740 1.740 1.510 1.530 63,151 -0.12(-7.27%)
Apr 01, 2020 1.520 1.730 1.520 1.650 60,323 +0.06(+3.77%)
Mar 31, 2020 1.630 1.670 1.550 1.590 52,081 -0.03(-1.85%)
Mar 30, 2020 1.500 1.680 1.450 1.620 81,449 +0.27(+20.00%)
Mar 27, 2020 1.650 1.690 1.330 1.350 99,600 -0.28(-17.18%)
Mar 26, 2020 1.610 1.700 1.600 1.630 64,595 +0.03(+1.87%)
Mar 25, 2020 1.720 1.790 1.500 1.600 130,111 -0.08(-5.04%)
Mar 24, 2020 1.750 1.750 1.670 1.685 68,862 +0.05(+2.74%)
Mar 23, 2020 1.910 1.910 1.590 1.640 82,073 -0.21(-11.35%)
Mar 20, 2020 1.870 1.968 1.829 1.850 56,000 +0.00(+0.00%)
Mar 19, 2020 1.810 1.920 1.639 1.850 58,991 +0.06(+3.35%)
Mar 18, 2020 1.910 1.960 1.700 1.790 161,233 -0.24(-11.82%)
Mar 17, 2020 1.900 2.120 1.900 2.030 89,599 +0.11(+5.73%)
Mar 16, 2020 2.050 2.050 1.900 1.920 74,647 -0.20(-9.43%)
Mar 13, 2020 1.900 2.120 1.900 2.120 103,600 +0.29(+15.85%)
Mar 12, 2020 2.000 2.010 1.800 1.830 296,206 -0.24(-11.59%)
Mar 11, 2020 2.200 2.200 2.010 2.070 117,935 -0.13(-5.91%)
Mar 10, 2020 2.360 2.430 2.200 2.200 150,089 -0.14(-5.98%)
Mar 09, 2020 2.470 2.540 2.260 2.340 163,441 -0.26(-10.00%)
Mar 06, 2020 2.820 2.865 2.600 2.600 111,500 -0.21(-7.47%)
Mar 05, 2020 2.810 3.000 2.805 2.810 32,568 -0.12(-4.10%)
Mar 04, 2020 2.960 2.990 2.790 2.930 43,987 +0.02(+0.69%)
Mar 03, 2020 3.050 3.050 2.780 2.910 58,893 -0.11(-3.64%)
Mar 02, 2020 3.000 3.060 2.890 3.020 46,051 +0.03(+1.00%)
Feb 28, 2020 3.019 3.019 2.861 2.990 69,800 -0.11(-3.55%)
Feb 27, 2020 3.240 3.280 3.020 3.100 61,896 -0.17(-5.20%)
Feb 26, 2020 3.200 3.270 3.126 3.270 32,012 +0.04(+1.24%)
Feb 25, 2020 3.300 3.300 3.100 3.230 61,524 -0.08(-2.42%)
Feb 24, 2020 3.360 3.360 3.265 3.310 25,008 -0.07(-2.07%)
Feb 21, 2020 3.472 3.472 3.330 3.380 38,500 -0.04(-1.17%)
Feb 20, 2020 3.520 3.520 3.365 3.420 49,241 +0.01(+0.29%)
Feb 19, 2020 3.600 3.650 3.400 3.410 37,557 -0.16(-4.48%)
Feb 18, 2020 3.390 3.750 3.383 3.570 74,986 +0.12(+3.48%)
Feb 14, 2020 3.430 3.470 3.310 3.450 33,200 +0.04(+1.17%)
Feb 13, 2020 3.450 3.450 3.270 3.410 22,673 -0.04(-1.16%)
Feb 12, 2020 3.650 3.750 3.390 3.450 58,106 -0.05(-1.43%)
Feb 11, 2020 3.500 3.610 3.420 3.500 35,390 +0.08(+2.34%)
Feb 10, 2020 3.340 3.490 3.305 3.420 40,305 +0.02(+0.59%)
Feb 07, 2020 3.490 3.500 3.400 3.400 31,100 -0.08(-2.30%)
Feb 06, 2020 3.620 3.620 3.380 3.480 29,339 -0.08(-2.25%)
Feb 05, 2020 3.650 3.660 3.510 3.560 23,774 +0.06(+1.71%)
Feb 04, 2020 3.580 3.620 3.500 3.500 34,592 -0.07(-1.96%)
Feb 03, 2020 3.550 3.810 3.550 3.570 38,194 +0.02(+0.56%)
Jan 31, 2020 3.610 3.650 3.540 3.550 21,300 -0.06(-1.66%)
Jan 30, 2020 3.680 3.730 3.544 3.610 37,328 -0.14(-3.73%)
Jan 29, 2020 3.800 3.920 3.730 3.750 55,072 -0.21(-5.30%)
Jan 28, 2020 3.930 4.024 3.850 3.960 23,814 -0.01(-0.25%)
Jan 27, 2020 3.800 4.050 3.750 3.970 46,720 +0.11(+2.85%)
Jan 24, 2020 3.990 3.990 3.770 3.860 33,700 -0.09(-2.28%)
Jan 23, 2020 4.100 4.100 3.730 3.950 96,217 -0.11(-2.71%)
Jan 22, 2020 3.930 4.130 3.850 4.060 138,400 +0.33(+8.85%)
Jan 21, 2020 3.510 3.790 3.430 3.730 72,463 +0.25(+7.18%)
Jan 17, 2020 3.550 3.590 3.364 3.480 93,700 -0.07(-1.97%)
Jan 16, 2020 3.320 3.590 3.151 3.550 98,672 +0.25(+7.58%)
Jan 15, 2020 3.320 3.390 3.160 3.300 139,683 -0.02(-0.60%)
Jan 14, 2020 2.770 3.500 2.770 3.320 286,193 +0.55(+19.86%)
Jan 13, 2020 2.862 2.887 2.740 2.770 51,482 -0.10(-3.48%)
Jan 10, 2020 2.950 2.960 2.850 2.870 47,600 -0.06(-2.05%)
Jan 09, 2020 3.030 3.060 2.930 2.930 32,619 -0.07(-2.33%)
Jan 08, 2020 2.950 3.027 2.930 3.000 41,129 +0.03(+1.01%)
Jan 07, 2020 3.240 3.240 2.900 2.970 75,924 -0.19(-6.01%)
Jan 06, 2020 3.160 3.160 3.040 3.160 33,736 +0.00(+0.00%)
Jan 03, 2020 3.026 3.180 3.026 3.160 23,400 +0.16(+5.33%)
Jan 02, 2020 3.290 3.320 2.880 3.000 80,151 -0.28(-8.54%)
Dec 31, 2019 3.240 3.350 3.220 3.280 58,700 +0.05(+1.55%)
Dec 30, 2019 2.900 3.250 2.900 3.230 114,048 +0.34(+11.76%)
Dec 27, 2019 2.920 2.950 2.850 2.890 71,900 -0.05(-1.70%)
Dec 26, 2019 2.910 2.940 2.850 2.940 57,472 +0.06(+2.08%)
Dec 24, 2019 2.930 2.978 2.870 2.880 29,800 +0.01(+0.35%)
Dec 23, 2019 2.910 3.020 2.863 2.870 131,324 +0.09(+3.24%)
Dec 20, 2019 2.870 2.978 2.780 2.780 90,600 -0.09(-3.14%)
Dec 19, 2019 2.980 2.980 2.780 2.870 159,411 -0.10(-3.37%)
Dec 18, 2019 3.300 3.372 2.850 2.970 388,865 -0.29(-8.90%)
Dec 17, 2019 3.310 3.410 3.250 3.260 50,531 +0.00(+0.00%)
Dec 16, 2019 3.540 3.540 3.260 3.260 110,999 +0.00(+0.00%)
Dec 13, 2019 3.300 3.439 2.920 3.260 375,200 -0.58(-15.10%)
Dec 12, 2019 3.860 3.870 3.814 3.840 17,257 -0.02(-0.52%)
Dec 11, 2019 3.820 3.890 3.730 3.860 37,993 -0.02(-0.52%)
Dec 10, 2019 3.840 3.900 3.770 3.880 56,951 +0.07(+1.84%)
Dec 09, 2019 3.730 3.840 3.690 3.810 112,124 +0.07(+1.87%)
Dec 06, 2019 3.760 3.840 3.720 3.740 36,300 -0.03(-0.80%)
Dec 05, 2019 3.810 3.810 3.740 3.770 17,061 -0.01(-0.26%)
Dec 04, 2019 3.790 3.810 3.730 3.780 45,917 +0.02(+0.53%)
Dec 03, 2019 3.750 3.780 3.720 3.760 40,090 -0.02(-0.53%)
Dec 02, 2019 3.800 3.840 3.730 3.780 25,043 -0.05(-1.31%)
Nov 29, 2019 3.890 3.920 3.800 3.830 16,600 -0.06(-1.54%)
Nov 27, 2019 3.890 3.930 3.860 3.890 47,500 -0.01(-0.26%)
Nov 26, 2019 3.630 3.900 3.630 3.900 142,813 +0.27(+7.29%)
Nov 25, 2019 3.600 3.662 3.570 3.635 61,907 +0.08(+2.39%)
Nov 22, 2019 3.500 3.580 3.460 3.550 91,700 +0.09(+2.60%)
Nov 21, 2019 3.520 3.630 3.200 3.460 91,009 -0.07(-1.98%)
Nov 20, 2019 3.600 3.670 3.500 3.530 98,187 -0.05(-1.40%)
Nov 19, 2019 3.710 3.800 3.580 3.580 66,249 -0.16(-4.28%)
Nov 18, 2019 3.800 3.840 3.710 3.740 71,122 -0.10(-2.60%)
Nov 15, 2019 3.850 3.900 3.750 3.840 29,700 -0.01(-0.26%)
Nov 14, 2019 3.900 3.910 3.757 3.850 42,028 +0.00(+0.02%)
Nov 13, 2019 3.870 3.880 3.700 3.849 33,311 +0.02(+0.52%)
Nov 12, 2019 3.960 3.960 3.829 3.829 41,385 -0.12(-3.05%)
Nov 11, 2019 3.890 3.960 3.860 3.950 22,644 +0.02(+0.51%)
Nov 08, 2019 3.890 3.930 3.840 3.930 26,700 +0.04(+1.03%)
Nov 07, 2019 4.000 4.000 3.890 3.890 10,091 -0.03(-0.64%)
Nov 06, 2019 4.050 4.050 3.900 3.915 44,408 -0.11(-2.85%)
Nov 05, 2019 4.150 4.240 4.020 4.030 61,346 +0.05(+1.13%)
Nov 04, 2019 3.970 4.008 3.950 3.985 58,840 +0.02(+0.63%)
Nov 01, 2019 3.920 3.970 3.800 3.960 31,400 +0.09(+2.33%)
Oct 31, 2019 3.980 3.990 3.860 3.870 46,809 -0.08(-2.03%)
Oct 30, 2019 3.980 4.000 3.920 3.950 26,275 -0.01(-0.25%)
Oct 29, 2019 3.920 4.010 3.920 3.960 30,086 +0.06(+1.67%)
Oct 28, 2019 3.920 4.000 3.871 3.895 31,751 -0.02(-0.64%)
Oct 25, 2019 3.950 4.072 3.811 3.920 43,500 +0.01(+0.26%)
Oct 24, 2019 3.870 4.040 3.850 3.910 25,401 +0.04(+1.03%)
Oct 23, 2019 4.010 4.074 3.845 3.870 51,168 -0.15(-3.73%)
Oct 22, 2019 3.940 4.080 3.930 4.020 15,654 +0.09(+2.29%)
Oct 21, 2019 3.890 3.980 3.810 3.930 26,543 +0.07(+1.81%)
Oct 18, 2019 3.700 3.860 3.690 3.860 24,600 +0.19(+5.18%)
Oct 17, 2019 3.690 3.700 3.600 3.670 9,207 -0.01(-0.27%)
Oct 16, 2019 3.690 3.748 3.595 3.680 26,861 -0.02(-0.54%)
Oct 15, 2019 3.550 3.730 3.550 3.700 26,323 +0.18(+5.11%)
Oct 14, 2019 3.750 3.750 3.510 3.520 61,487 -0.23(-6.13%)
Oct 11, 2019 3.690 3.800 3.666 3.750 23,800 +0.09(+2.46%)
Oct 10, 2019 3.740 3.874 3.610 3.660 39,098 -0.05(-1.35%)
Oct 09, 2019 3.960 4.000 3.680 3.710 69,104 -0.17(-4.38%)
Oct 08, 2019 3.850 4.030 3.850 3.880 42,818 +0.03(+0.78%)
Oct 07, 2019 3.750 3.910 3.750 3.850 14,822 +0.09(+2.40%)
Oct 04, 2019 3.870 3.945 3.675 3.760 42,500 -0.05(-1.31%)
Oct 03, 2019 3.810 3.910 3.760 3.810 29,282 +0.01(+0.26%)
Oct 02, 2019 3.810 3.920 3.700 3.800 76,906 -0.07(-1.81%)
Oct 01, 2019 4.000 4.067 3.800 3.870 48,309 -0.13(-3.25%)
Sep 30, 2019 4.080 4.140 3.920 4.000 26,221 +0.06(+1.52%)
Sep 27, 2019 4.050 4.077 3.940 3.940 20,400 -0.07(-1.75%)
Sep 26, 2019 4.030 4.080 3.820 4.010 66,846 +0.01(+0.25%)
Sep 25, 2019 4.080 4.093 3.900 4.000 63,452 -0.08(-1.96%)
Sep 24, 2019 4.253 4.271 4.000 4.080 81,080 -0.18(-4.23%)
Sep 23, 2019 4.340 4.340 4.220 4.260 41,487 -0.04(-0.93%)
Sep 20, 2019 4.390 4.439 4.260 4.300 52,600 -0.03(-0.69%)
Sep 19, 2019 4.250 4.390 4.250 4.330 40,496 +0.08(+1.88%)
Sep 18, 2019 4.270 4.430 4.250 4.250 60,375 +0.00(+0.00%)
Sep 17, 2019 4.226 4.340 4.225 4.250 70,940 +0.15(+3.66%)
Sep 16, 2019 4.040 4.300 4.040 4.100 59,095 -0.02(-0.49%)
Sep 13, 2019 3.990 4.140 3.990 4.120 44,800 +0.16(+4.04%)
Sep 12, 2019 4.120 4.140 3.950 3.960 8,956 -0.08(-1.98%)
Sep 11, 2019 3.920 4.100 3.920 4.040 32,866 +0.09(+2.28%)
Sep 10, 2019 4.120 4.180 3.945 3.950 50,991 -0.18(-4.36%)
Sep 09, 2019 4.040 4.180 3.910 4.130 44,697 +0.09(+2.23%)
Sep 06, 2019 3.970 4.110 3.970 4.040 12,600 +0.05(+1.25%)
Sep 05, 2019 4.060 4.181 3.960 3.990 37,444 -0.12(-2.92%)
Sep 04, 2019 3.890 4.180 3.890 4.110 30,703 +0.14(+3.53%)
Sep 03, 2019 3.980 3.990 3.850 3.970 30,879 -0.00(-0.03%)
Aug 30, 2019 4.080 4.088 3.960 3.971 59,200 -0.04(-0.97%)
Aug 29, 2019 4.140 4.140 4.010 4.010 41,680 -0.11(-2.67%)
Aug 28, 2019 4.090 4.170 4.030 4.120 65,004 +0.05(+1.35%)
Aug 27, 2019 4.092 4.101 4.001 4.065 64,113 -0.06(-1.57%)
Aug 26, 2019 4.130 4.180 4.000 4.130 99,626 +0.03(+0.73%)
Aug 23, 2019 4.220 4.280 4.040 4.100 49,300 -0.15(-3.53%)
Aug 22, 2019 4.060 4.260 4.030 4.250 51,468 +0.18(+4.55%)
Aug 21, 2019 4.190 4.300 4.065 4.065 72,759 -0.11(-2.75%)
Aug 20, 2019 4.170 4.380 4.020 4.180 81,341 -0.01(-0.24%)
Aug 19, 2019 4.320 4.320 4.120 4.190 34,643 -0.03(-0.71%)
Aug 16, 2019 4.050 4.250 4.050 4.220 15,500 +0.22(+5.50%)
Aug 15, 2019 4.210 4.250 3.820 4.000 120,023 -0.18(-4.31%)
Aug 14, 2019 4.330 4.387 4.124 4.180 68,380 -0.13(-3.02%)
Aug 13, 2019 4.220 4.364 4.220 4.310 24,360 +0.05(+1.17%)
Aug 12, 2019 4.300 4.400 4.250 4.260 43,362 -0.01(-0.23%)
Aug 09, 2019 4.380 4.450 4.200 4.270 47,700 -0.10(-2.29%)
Aug 08, 2019 4.500 4.550 4.320 4.370 25,960 -0.03(-0.68%)
Aug 07, 2019 4.340 4.520 4.340 4.400 40,210 -0.02(-0.45%)
Aug 06, 2019 4.400 4.530 4.240 4.420 69,714 -0.01(-0.23%)
Aug 05, 2019 4.500 4.600 4.350 4.430 45,275 -0.08(-1.77%)
Aug 02, 2019 4.580 4.692 4.510 4.510 22,000 -0.06(-1.31%)
Aug 01, 2019 4.750 4.860 4.542 4.570 44,896 -0.12(-2.56%)
Jul 31, 2019 4.730 4.926 4.660 4.690 41,765 +0.00(+0.00%)
Jul 30, 2019 4.630 4.830 4.613 4.690 59,626 +0.10(+2.18%)
Jul 29, 2019 4.700 4.971 4.590 4.590 89,246 -0.11(-2.34%)
Jul 26, 2019 4.598 4.780 4.598 4.700 48,100 +0.18(+3.98%)
Jul 25, 2019 4.630 4.710 4.520 4.520 28,525 -0.09(-1.95%)
Jul 24, 2019 4.430 4.800 4.410 4.610 72,496 +0.23(+5.25%)
Jul 23, 2019 4.230 4.520 4.210 4.380 36,598 +0.17(+4.04%)
Jul 22, 2019 4.350 4.440 4.150 4.210 47,600 -0.14(-3.22%)
Jul 19, 2019 4.490 4.590 4.280 4.350 103,900 -0.20(-4.40%)
Jul 18, 2019 4.570 4.800 4.380 4.550 279,660 -0.12(-2.57%)
Jul 17, 2019 4.500 5.450 4.310 4.670 1,549,431 +0.54(+13.08%)
Jul 16, 2019 4.160 4.269 4.060 4.130 42,103 -0.04(-0.96%)
Jul 15, 2019 4.140 4.200 3.800 4.170 43,282 +0.07(+1.71%)
Jul 12, 2019 4.090 4.270 4.083 4.100 81,900 -0.05(-1.20%)
Jul 11, 2019 4.380 4.380 4.100 4.150 38,615 -0.13(-3.04%)
Jul 10, 2019 4.050 4.320 4.020 4.280 82,622 +0.23(+5.68%)
Jul 09, 2019 3.680 4.210 3.680 4.050 165,505 +0.40(+10.96%)
Jul 08, 2019 3.640 3.650 3.545 3.650 26,887 +0.00(+0.02%)
Jul 05, 2019 3.600 3.690 3.520 3.649 9,500 +0.01(+0.25%)
Jul 03, 2019 3.470 3.690 3.470 3.640 38,200 +0.11(+3.12%)
Jul 02, 2019 3.510 3.723 3.510 3.530 33,577 -0.08(-2.22%)
Jul 01, 2019 3.610 3.687 3.500 3.610 27,446 -0.02(-0.55%)
Jun 28, 2019 3.450 3.671 3.450 3.630 21,500 +0.16(+4.61%)
Jun 27, 2019 3.500 3.690 3.440 3.470 31,325 -0.03(-0.86%)
Jun 26, 2019 3.650 3.650 3.390 3.500 89,193 -0.17(-4.63%)
Jun 25, 2019 3.800 3.910 3.510 3.670 47,428 -0.10(-2.65%)
Jun 24, 2019 3.800 3.830 3.370 3.770 100,387 -0.03(-0.79%)
Jun 21, 2019 4.000 4.147 3.800 3.800 64,100 -0.24(-5.94%)
Jun 20, 2019 4.190 4.320 3.980 4.040 63,641 -0.19(-4.49%)
Jun 19, 2019 4.160 4.280 4.115 4.230 11,292 +0.09(+2.17%)
Jun 18, 2019 4.110 4.320 4.011 4.140 31,070 -0.07(-1.66%)
Jun 17, 2019 4.150 4.210 4.000 4.210 14,759 +0.06(+1.45%)
Jun 14, 2019 4.100 4.190 4.020 4.150 16,000 +0.03(+0.73%)
Jun 13, 2019 4.010 4.160 4.010 4.120 15,477 +0.09(+2.23%)
Jun 12, 2019 4.150 4.150 3.951 4.030 48,136 -0.15(-3.59%)
Jun 11, 2019 4.300 4.300 4.100 4.180 32,176 -0.10(-2.34%)
Jun 10, 2019 4.180 4.300 4.180 4.280 18,724 +0.04(+0.94%)
Jun 07, 2019 4.340 4.340 4.005 4.240 34,400 +0.05(+1.19%)
Jun 06, 2019 4.050 4.270 4.050 4.190 57,809 +0.25(+6.35%)
Jun 05, 2019 4.080 4.140 3.940 3.940 31,906 -0.13(-3.19%)
Jun 04, 2019 4.000 4.132 4.000 4.070 18,040 +0.09(+2.26%)
Jun 03, 2019 4.210 4.220 3.970 3.980 59,340 -0.19(-4.56%)
May 31, 2019 4.270 4.270 4.111 4.170 9,200 -0.11(-2.57%)
May 30, 2019 4.020 4.290 4.020 4.280 24,365 +0.16(+3.88%)
May 29, 2019 4.150 4.150 4.060 4.120 10,359 -0.03(-0.72%)
May 28, 2019 4.010 4.169 4.010 4.150 20,776 +0.12(+2.98%)
May 24, 2019 4.000 4.185 4.000 4.030 20,600 -0.10(-2.42%)
May 23, 2019 4.140 4.180 4.020 4.130 17,832 -0.07(-1.67%)
May 22, 2019 4.360 4.369 4.174 4.200 7,696 -0.02(-0.47%)
May 21, 2019 4.200 4.329 4.180 4.220 18,478 +0.05(+1.20%)
May 20, 2019 4.200 4.460 4.170 4.170 88,441 -0.10(-2.34%)
May 17, 2019 4.080 4.360 4.010 4.270 44,600 +0.26(+6.48%)
May 16, 2019 4.350 4.380 3.850 4.010 245,877 -0.37(-8.45%)
May 15, 2019 4.430 4.430 4.170 4.380 48,820 -0.02(-0.45%)
May 14, 2019 4.543 4.543 4.310 4.400 38,637 -0.10(-2.22%)
May 13, 2019 4.600 4.628 4.490 4.500 56,146 -0.08(-1.75%)
May 10, 2019 4.590 4.680 4.580 4.580 69,100 -0.04(-0.87%)
May 09, 2019 4.650 4.680 4.569 4.620 36,054 -0.07(-1.49%)
May 08, 2019 4.700 4.750 4.633 4.690 64,678 -0.06(-1.26%)
May 07, 2019 4.520 4.750 4.520 4.750 34,600 +0.21(+4.63%)
May 06, 2019 4.630 4.670 4.540 4.540 53,824 -0.05(-1.09%)
May 03, 2019 4.560 4.878 4.480 4.590 139,000 +0.13(+2.91%)
May 02, 2019 4.450 4.630 4.380 4.460 51,409 +0.03(+0.68%)
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.