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:

Lumen Technologies, Inc. (NY: LUMN )

1.315 +0.025 (+1.94%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.810 1.950 1.750 1.790 26,011,716 +0.03(+1.70%)
Jul 28, 2023 1.750 1.855 1.740 1.760 18,748,092 +0.05(+2.92%)
Jul 27, 2023 1.840 1.870 1.700 1.710 13,893,106 -0.10(-5.52%)
Jul 26, 2023 1.770 1.830 1.760 1.810 7,951,187 +0.04(+2.26%)
Jul 25, 2023 1.840 1.870 1.750 1.770 14,335,171 -0.06(-3.28%)
Jul 24, 2023 1.890 1.960 1.820 1.830 12,460,406 -0.07(-3.68%)
Jul 21, 2023 1.920 2.025 1.860 1.900 16,951,932 +0.00(+0.00%)
Jul 20, 2023 1.910 1.970 1.860 1.900 18,552,356 +0.01(+0.53%)
Jul 19, 2023 1.700 1.950 1.690 1.890 34,887,644 +0.27(+16.67%)
Jul 18, 2023 1.740 1.740 1.610 1.620 36,336,400 -0.08(-4.71%)
Jul 17, 2023 1.880 1.880 1.690 1.700 29,953,292 -0.15(-8.11%)
Jul 14, 2023 2.070 2.080 1.850 1.850 28,170,240 -0.21(-10.19%)
Jul 13, 2023 2.050 2.140 2.030 2.060 12,942,645 +0.02(+0.98%)
Jul 12, 2023 2.140 2.160 2.035 2.040 14,434,560 -0.03(-1.45%)
Jul 11, 2023 2.060 2.170 2.050 2.070 14,289,642 +0.01(+0.49%)
Jul 10, 2023 2.170 2.180 2.050 2.060 14,025,360 -0.13(-5.94%)
Jul 07, 2023 2.090 2.240 2.080 2.190 20,129,918 +0.10(+4.78%)
Jul 06, 2023 2.220 2.220 2.080 2.090 17,256,116 -0.17(-7.52%)
Jul 05, 2023 2.210 2.340 2.150 2.260 12,774,338 +0.01(+0.44%)
Jul 03, 2023 2.250 2.275 2.160 2.250 7,353,826 -0.01(-0.44%)
Jun 30, 2023 2.210 2.320 2.180 2.260 15,955,501 +0.06(+2.73%)
Jun 29, 2023 2.160 2.300 2.130 2.200 17,653,700 +0.02(+0.92%)
Jun 28, 2023 2.090 2.190 2.000 2.180 20,743,188 +0.09(+4.31%)
Jun 27, 2023 1.950 2.140 1.920 2.090 18,839,620 +0.10(+5.03%)
Jun 26, 2023 1.820 2.025 1.810 1.990 20,288,176 +0.17(+9.34%)
Jun 23, 2023 1.850 1.880 1.780 1.820 134,254,864 -0.03(-1.62%)
Jun 22, 2023 1.910 1.910 1.780 1.850 22,901,256 -0.09(-4.64%)
Jun 21, 2023 2.090 2.110 1.930 1.940 23,657,590 -0.17(-8.06%)
Jun 20, 2023 2.240 2.250 2.100 2.110 19,788,860 -0.14(-6.22%)
Jun 16, 2023 2.240 2.280 2.190 2.250 36,963,240 +0.00(+0.00%)
Jun 15, 2023 2.230 2.310 2.180 2.250 18,067,400 -0.01(-0.44%)
Jun 14, 2023 2.330 2.360 2.220 2.260 34,539,792 +0.13(+6.10%)
Jun 13, 2023 1.870 2.220 1.840 2.130 46,861,612 +0.30(+16.39%)
Jun 12, 2023 1.870 1.880 1.780 1.830 19,629,936 +0.03(+1.67%)
Jun 09, 2023 1.780 1.846 1.740 1.800 19,985,474 +0.02(+1.12%)
Jun 08, 2023 1.850 1.870 1.770 1.780 28,676,472 -0.06(-3.26%)
Jun 07, 2023 1.830 1.890 1.780 1.840 35,716,416 +0.04(+2.22%)
Jun 06, 2023 1.910 1.910 1.770 1.800 42,903,276 -0.11(-5.76%)
Jun 05, 2023 2.020 2.080 1.890 1.910 22,187,746 -0.10(-4.98%)
Jun 02, 2023 1.950 2.030 1.930 2.010 20,366,722 +0.06(+3.08%)
Jun 01, 2023 1.980 2.020 1.860 1.950 15,566,488 -0.03(-1.52%)
May 31, 2023 1.980 2.055 1.940 1.980 22,895,048 +0.00(+0.00%)
May 30, 2023 2.000 2.050 1.970 1.980 20,678,972 +0.01(+0.51%)
May 26, 2023 1.880 2.005 1.860 1.970 21,307,112 +0.09(+4.79%)
May 25, 2023 1.980 1.980 1.850 1.880 19,131,420 -0.10(-5.05%)
May 24, 2023 2.100 2.150 1.920 1.980 24,061,916 -0.12(-5.71%)
May 23, 2023 2.170 2.230 2.100 2.100 24,179,396 -0.08(-3.67%)
May 22, 2023 2.350 2.360 2.160 2.180 28,369,730 -0.17(-7.23%)
May 19, 2023 2.490 2.500 2.350 2.350 15,058,564 -0.16(-6.37%)
May 18, 2023 2.610 2.620 2.410 2.510 19,569,604 -0.13(-4.92%)
May 17, 2023 2.550 2.700 2.520 2.640 20,345,950 +0.11(+4.35%)
May 16, 2023 2.480 2.550 2.460 2.530 18,514,520 +0.04(+1.61%)
May 15, 2023 2.380 2.520 2.370 2.490 16,706,525 +0.13(+5.51%)
May 12, 2023 2.320 2.380 2.295 2.360 12,434,065 +0.02(+0.85%)
May 11, 2023 2.360 2.430 2.330 2.340 13,282,716 -0.02(-0.85%)
May 10, 2023 2.440 2.470 2.290 2.360 19,221,928 -0.01(-0.42%)
May 09, 2023 2.230 2.420 2.170 2.370 22,491,808 +0.07(+3.04%)
May 08, 2023 2.250 2.320 2.150 2.300 18,060,944 +0.02(+0.88%)
May 05, 2023 2.260 2.290 2.130 2.280 15,815,998 +0.16(+7.55%)
May 04, 2023 2.270 2.290 2.100 2.120 18,901,288 -0.17(-7.42%)
May 03, 2023 2.470 2.560 2.240 2.290 35,846,712 -0.05(-2.14%)
May 02, 2023 2.320 2.360 2.250 2.340 17,157,320 -0.04(-1.68%)
May 01, 2023 2.340 2.420 2.260 2.380 19,065,672 +0.01(+0.42%)
Apr 28, 2023 2.180 2.370 2.180 2.370 23,220,636 +0.16(+7.24%)
Apr 27, 2023 2.150 2.250 2.145 2.210 18,985,398 +0.07(+3.27%)
Apr 26, 2023 2.390 2.460 2.130 2.140 26,478,392 -0.25(-10.46%)
Apr 25, 2023 2.370 2.440 2.350 2.390 24,094,256 -0.03(-1.24%)
Apr 24, 2023 2.250 2.425 2.250 2.420 30,026,684 +0.19(+8.52%)
Apr 21, 2023 2.150 2.240 2.150 2.230 15,928,836 +0.05(+2.29%)
Apr 20, 2023 2.140 2.190 2.055 2.180 18,977,336 +0.00(+0.00%)
Apr 19, 2023 2.160 2.210 2.130 2.180 15,152,334 +0.00(+0.00%)
Apr 18, 2023 2.280 2.290 2.180 2.180 15,814,146 -0.10(-4.39%)
Apr 17, 2023 2.270 2.300 2.220 2.280 18,107,268 +0.01(+0.44%)
Apr 14, 2023 2.350 2.380 2.260 2.270 16,375,852 -0.08(-3.40%)
Apr 13, 2023 2.440 2.470 2.340 2.350 20,344,312 -0.11(-4.47%)
Apr 12, 2023 2.590 2.610 2.440 2.460 16,521,049 -0.11(-4.28%)
Apr 11, 2023 2.430 2.590 2.430 2.570 22,897,158 +0.12(+4.90%)
Apr 10, 2023 2.400 2.465 2.370 2.450 22,747,876 +0.02(+0.82%)
Apr 06, 2023 2.410 2.460 2.390 2.430 13,810,315 +0.01(+0.41%)
Apr 05, 2023 2.410 2.460 2.400 2.420 14,327,994 -0.01(-0.41%)
Apr 04, 2023 2.600 2.605 2.400 2.430 23,035,540 -0.16(-6.18%)
Apr 03, 2023 2.650 2.696 2.530 2.590 26,669,318 -0.06(-2.26%)
Mar 31, 2023 2.540 2.730 2.540 2.650 22,308,046 +0.09(+3.52%)
Mar 30, 2023 2.640 2.660 2.540 2.560 13,562,299 -0.07(-2.66%)
Mar 29, 2023 2.670 2.710 2.550 2.630 18,700,678 -0.02(-0.75%)
Mar 28, 2023 2.530 2.670 2.500 2.650 26,163,376 +0.11(+4.33%)
Mar 27, 2023 2.440 2.570 2.410 2.540 17,879,832 +0.13(+5.39%)
Mar 24, 2023 2.450 2.450 2.370 2.410 24,633,832 -0.06(-2.43%)
Mar 23, 2023 2.530 2.540 2.420 2.470 20,536,160 -0.01(-0.40%)
Mar 22, 2023 2.550 2.635 2.470 2.480 25,583,496 -0.04(-1.59%)
Mar 21, 2023 2.500 2.560 2.440 2.520 36,264,076 +0.03(+1.20%)
Mar 20, 2023 2.450 2.550 2.385 2.490 42,417,660 +0.01(+0.40%)
Mar 17, 2023 2.440 2.550 2.370 2.480 316,011,168 -0.01(-0.40%)
Mar 16, 2023 2.570 2.570 2.410 2.490 41,569,552 -0.10(-3.86%)
Mar 15, 2023 2.510 2.620 2.440 2.590 32,178,160 -0.01(-0.38%)
Mar 14, 2023 2.680 2.725 2.520 2.600 26,626,196 +0.00(+0.00%)
Mar 13, 2023 2.460 2.690 2.430 2.600 51,805,992 -0.08(-2.99%)
Mar 10, 2023 2.870 2.880 2.640 2.680 44,720,228 -0.20(-6.94%)
Mar 09, 2023 3.020 3.048 2.862 2.880 42,216,964 -0.14(-4.64%)
Mar 08, 2023 3.100 3.130 2.990 3.020 32,649,178 -0.09(-2.89%)
Mar 07, 2023 3.280 3.290 3.100 3.110 30,897,996 -0.19(-5.76%)
Mar 06, 2023 3.190 3.470 3.180 3.300 49,713,620 +0.13(+4.10%)
Mar 03, 2023 3.220 3.225 3.140 3.170 24,676,304 -0.06(-1.86%)
Mar 02, 2023 3.210 3.270 3.120 3.230 31,286,932 +0.00(+0.00%)
Mar 01, 2023 3.420 3.420 3.230 3.230 30,725,672 -0.17(-5.00%)
Feb 28, 2023 3.380 3.490 3.300 3.400 96,515,160 +0.00(+0.00%)
Feb 27, 2023 3.610 3.625 3.340 3.400 40,759,448 -0.16(-4.49%)
Feb 24, 2023 3.550 3.600 3.490 3.560 19,455,572 -0.05(-1.39%)
Feb 23, 2023 3.710 3.710 3.504 3.610 26,112,484 -0.09(-2.43%)
Feb 22, 2023 3.660 3.750 3.630 3.700 28,511,756 +0.05(+1.37%)
Feb 21, 2023 3.900 3.910 3.620 3.650 31,071,380 -0.28(-7.12%)
Feb 17, 2023 3.830 3.970 3.820 3.930 22,864,712 +0.09(+2.34%)
Feb 16, 2023 3.860 3.920 3.785 3.840 26,450,428 -0.07(-1.79%)
Feb 15, 2023 3.910 4.030 3.870 3.910 24,035,054 -0.02(-0.51%)
Feb 14, 2023 4.020 4.060 3.820 3.930 34,208,216 -0.13(-3.20%)
Feb 13, 2023 3.920 4.080 3.855 4.060 29,824,404 +0.10(+2.53%)
Feb 10, 2023 3.950 4.038 3.880 3.960 34,668,000 -0.04(-1.00%)
Feb 09, 2023 3.970 4.150 3.770 4.000 61,135,552 +0.05(+1.27%)
Feb 08, 2023 4.030 4.190 3.740 3.950 132,269,856 -1.04(-20.84%)
Feb 07, 2023 5.060 5.150 4.960 4.990 49,331,200 -0.05(-0.99%)
Feb 06, 2023 5.210 5.218 5.000 5.040 32,917,708 -0.22(-4.18%)
Feb 03, 2023 5.450 5.500 5.190 5.260 43,038,032 -0.35(-6.24%)
Feb 02, 2023 5.440 5.780 5.390 5.610 31,230,704 +0.25(+4.66%)
Feb 01, 2023 5.280 5.450 5.220 5.360 24,265,584 +0.11(+2.10%)
Jan 31, 2023 5.180 5.260 5.120 5.250 26,207,156 +0.11(+2.14%)
Jan 30, 2023 5.180 5.290 5.130 5.140 23,585,504 -0.15(-2.84%)
Jan 27, 2023 5.140 5.325 5.090 5.290 17,454,286 +0.15(+2.92%)
Jan 26, 2023 5.330 5.340 5.070 5.140 23,128,930 -0.16(-3.02%)
Jan 25, 2023 5.230 5.310 5.170 5.300 17,418,972 +0.01(+0.19%)
Jan 24, 2023 6.190 6.190 5.050 5.290 24,623,144 +0.14(+2.72%)
Jan 23, 2023 5.200 5.290 5.120 5.150 18,937,772 -0.07(-1.34%)
Jan 20, 2023 5.030 5.220 4.960 5.220 23,453,816 +0.19(+3.78%)
Jan 19, 2023 5.290 5.340 5.010 5.030 34,482,724 -0.32(-5.98%)
Jan 18, 2023 5.590 5.620 5.340 5.350 18,593,748 -0.24(-4.29%)
Jan 17, 2023 5.870 5.900 5.570 5.590 18,723,668 -0.31(-5.25%)
Jan 13, 2023 5.950 5.970 5.790 5.900 18,396,612 -0.14(-2.32%)
Jan 12, 2023 5.860 6.090 5.785 6.040 23,302,268 +0.22(+3.78%)
Jan 11, 2023 5.630 5.960 5.610 5.820 21,453,512 +0.22(+3.93%)
Jan 10, 2023 5.400 5.640 5.320 5.600 19,828,156 +0.21(+3.90%)
Jan 09, 2023 5.470 5.485 5.335 5.390 14,253,465 -0.04(-0.74%)
Jan 06, 2023 5.470 5.520 5.370 5.430 21,110,424 -0.03(-0.55%)
Jan 05, 2023 5.460 5.470 5.285 5.460 16,760,835 +0.02(+0.37%)
Jan 04, 2023 5.450 5.550 5.370 5.440 15,737,743 +0.07(+1.30%)
Jan 03, 2023 5.300 5.410 5.220 5.370 15,329,698 +0.15(+2.87%)
Dec 30, 2022 5.240 5.300 5.110 5.220 18,550,618 -0.08(-1.51%)
Dec 29, 2022 5.120 5.370 5.120 5.300 18,814,414 +0.21(+4.13%)
Dec 28, 2022 5.260 5.320 5.070 5.090 19,531,498 -0.19(-3.60%)
Dec 27, 2022 5.180 5.290 4.990 5.280 18,155,884 +0.04(+0.76%)
Dec 23, 2022 5.160 5.309 5.120 5.240 14,821,639 +0.05(+0.96%)
Dec 22, 2022 5.270 5.270 5.030 5.190 20,835,336 -0.11(-2.08%)
Dec 21, 2022 5.310 5.370 5.225 5.300 19,721,252 +0.02(+0.38%)
Dec 20, 2022 5.240 5.310 5.180 5.280 15,550,027 -0.01(-0.19%)
Dec 19, 2022 5.370 5.420 5.230 5.290 16,497,208 -0.12(-2.22%)
Dec 16, 2022 5.380 5.470 5.310 5.410 83,977,184 -0.02(-0.37%)
Dec 15, 2022 5.650 5.740 5.430 5.430 21,245,570 -0.34(-5.89%)
Dec 14, 2022 5.650 5.870 5.630 5.770 20,705,012 +0.09(+1.58%)
Dec 13, 2022 5.620 5.840 5.590 5.680 26,153,702 +0.12(+2.16%)
Dec 12, 2022 5.510 5.610 5.435 5.560 20,311,114 +0.07(+1.28%)
Dec 09, 2022 5.360 5.630 5.330 5.490 14,702,045 +0.09(+1.67%)
Dec 08, 2022 5.450 5.490 5.340 5.400 17,804,696 -0.04(-0.74%)
Dec 07, 2022 5.390 5.470 5.270 5.440 22,542,990 +0.04(+0.74%)
Dec 06, 2022 5.150 5.410 5.110 5.400 25,545,114 +0.20(+3.85%)
Dec 05, 2022 5.480 5.520 5.150 5.200 24,968,392 -0.31(-5.63%)
Dec 02, 2022 5.550 5.640 5.445 5.510 21,399,204 -0.08(-1.43%)
Dec 01, 2022 5.510 5.720 5.490 5.590 27,935,118 +0.12(+2.19%)
Nov 30, 2022 5.460 5.540 5.310 5.470 83,795,280 +0.00(+0.00%)
Nov 29, 2022 5.490 5.550 5.290 5.470 32,319,080 -0.05(-0.91%)
Nov 28, 2022 5.790 5.820 5.460 5.520 27,712,626 -0.32(-5.48%)
Nov 25, 2022 5.880 5.940 5.795 5.840 8,111,495 -0.04(-0.68%)
Nov 23, 2022 5.770 5.940 5.690 5.880 14,136,351 +0.05(+0.86%)
Nov 22, 2022 5.730 5.875 5.710 5.830 15,617,538 +0.07(+1.22%)
Nov 21, 2022 5.860 5.910 5.680 5.760 16,174,079 -0.11(-1.87%)
Nov 18, 2022 5.960 6.030 5.810 5.870 15,856,981 -0.01(-0.17%)
Nov 17, 2022 5.770 5.968 5.710 5.880 17,576,480 +0.06(+1.03%)
Nov 16, 2022 6.030 6.100 5.780 5.820 23,042,524 -0.26(-4.28%)
Nov 15, 2022 6.250 6.380 6.020 6.080 34,468,560 -0.23(-3.65%)
Nov 14, 2022 6.340 6.440 6.240 6.310 23,288,752 -0.03(-0.47%)
Nov 11, 2022 6.450 6.500 6.230 6.340 28,770,024 -0.11(-1.71%)
Nov 10, 2022 6.540 6.755 6.414 6.450 23,295,816 +0.12(+1.90%)
Nov 09, 2022 6.270 6.510 6.240 6.330 24,682,528 -0.01(-0.16%)
Nov 08, 2022 6.100 6.510 6.070 6.340 35,012,100 +0.30(+4.97%)
Nov 07, 2022 5.900 6.140 5.870 6.040 32,941,552 +0.12(+2.03%)
Nov 04, 2022 5.680 6.050 5.680 5.920 42,815,472 +0.12(+2.07%)
Nov 03, 2022 5.920 6.470 5.780 5.800 62,809,456 -1.25(-17.73%)
Nov 02, 2022 7.370 7.015 7.050 30,798,238 -0.38(-5.11%)
Nov 01, 2022 7.500 7.600 7.360 7.430 15,319,855 +0.07(+0.95%)
Oct 31, 2022 7.340 7.370 7.115 7.360 16,447,805 +0.02(+0.27%)
Oct 28, 2022 7.050 7.350 7.020 7.340 16,346,182 +0.37(+5.31%)
Oct 27, 2022 7.160 7.180 6.935 6.970 14,797,368 -0.09(-1.27%)
Oct 26, 2022 6.960 7.220 6.910 7.060 16,483,363 +0.14(+2.02%)
Oct 25, 2022 6.720 6.930 6.685 6.920 21,629,880 +0.17(+2.52%)
Oct 24, 2022 6.700 6.800 6.630 6.750 20,235,824 +0.09(+1.35%)
Oct 21, 2022 6.670 6.890 6.579 6.660 18,457,904 -0.04(-0.60%)
Oct 20, 2022 6.860 7.020 6.680 6.700 17,812,632 -0.15(-2.19%)
Oct 19, 2022 6.980 7.035 6.760 6.850 14,726,147 -0.23(-3.25%)
Oct 18, 2022 7.000 7.130 6.980 7.080 15,046,393 +0.20(+2.91%)
Oct 17, 2022 6.850 7.050 6.840 6.880 12,283,001 +0.16(+2.38%)
Oct 14, 2022 6.860 6.910 6.660 6.720 14,200,117 -0.12(-1.75%)
Oct 13, 2022 6.500 6.910 6.420 6.840 19,427,134 +0.21(+3.17%)
Oct 12, 2022 6.670 6.740 6.560 6.630 20,589,290 -0.04(-0.60%)
Oct 11, 2022 6.380 6.780 6.340 6.670 30,724,746 +0.16(+2.46%)
Oct 10, 2022 6.750 6.830 6.490 6.510 16,724,735 -0.19(-2.84%)
Oct 07, 2022 6.880 6.880 6.630 6.700 24,952,920 -0.23(-3.32%)
Oct 06, 2022 7.260 7.340 6.880 6.930 32,279,310 -0.35(-4.81%)
Oct 05, 2022 7.410 7.620 7.130 7.280 26,616,640 -0.76(-9.45%)
Oct 04, 2022 7.900 8.060 7.880 8.040 18,478,680 +0.26(+3.34%)
Oct 03, 2022 7.520 7.800 7.365 7.780 20,661,780 +0.50(+6.87%)
Sep 30, 2022 7.450 7.520 7.270 7.280 22,571,150 -0.10(-1.36%)
Sep 29, 2022 7.710 7.750 7.280 7.380 21,248,512 -0.44(-5.63%)
Sep 28, 2022 7.630 7.855 7.620 7.820 14,058,406 +0.22(+2.89%)
Sep 27, 2022 7.830 7.970 7.570 7.600 25,083,832 -0.11(-1.43%)
Sep 26, 2022 8.090 8.170 7.620 7.710 25,373,820 -0.42(-5.17%)
Sep 23, 2022 8.170 8.250 7.950 8.130 20,119,138 -0.19(-2.28%)
Sep 22, 2022 8.480 8.500 8.170 8.320 20,281,260 -0.14(-1.65%)
Sep 21, 2022 8.590 8.650 8.430 8.460 20,799,664 -0.10(-1.17%)
Sep 20, 2022 8.720 8.730 8.430 8.560 18,615,244 -0.26(-2.95%)
Sep 19, 2022 8.750 8.870 8.695 8.820 12,832,240 +0.02(+0.23%)
Sep 16, 2022 8.920 8.920 8.752 8.800 34,572,184 -0.16(-1.79%)
Sep 15, 2022 8.970 9.117 8.870 8.960 13,482,187 +0.01(+0.11%)
Sep 14, 2022 9.200 9.210 8.940 8.950 21,393,380 -0.20(-2.19%)
Sep 13, 2022 9.830 9.870 9.090 9.150 28,876,210 -0.92(-9.14%)
Sep 12, 2022 10.07 10.16 9.965 10.07 12,926,583 +0.10(+1.00%)
Sep 09, 2022 9.790 10.01 9.770 9.970 12,756,438 +0.31(+3.21%)
Sep 08, 2022 9.750 9.770 9.470 9.660 13,243,758 -0.12(-1.23%)
Sep 07, 2022 9.660 9.870 9.640 9.780 9,415,484 +0.11(+1.14%)
Sep 06, 2022 9.900 9.910 9.580 9.670 15,325,336 -0.18(-1.83%)
Sep 02, 2022 10.18 10.19 9.840 9.850 9,023,395 -0.22(-2.18%)
Sep 01, 2022 9.890 10.07 9.840 10.07 10,214,351 +0.11(+1.10%)
Aug 31, 2022 10.03 10.11 9.940 9.960 14,556,684 -0.09(-0.90%)
Aug 30, 2022 10.30 10.31 10.02 10.05 11,721,076 -0.24(-2.33%)
Aug 29, 2022 10.44 10.53 10.26 10.29 11,449,549 -0.22(-2.09%)
Aug 26, 2022 10.81 10.83 10.47 10.51 11,764,053 -0.28(-2.62%)
Aug 25, 2022 10.72 10.81 10.69 10.79 9,099,836 +0.14(+1.28%)
Aug 24, 2022 10.66 10.71 10.52 10.66 11,540,100 +0.03(+0.28%)
Aug 23, 2022 10.50 10.69 10.50 10.63 8,455,725 +0.17(+1.59%)
Aug 22, 2022 10.70 10.73 10.45 10.46 13,094,582 -0.34(-3.16%)
Aug 19, 2022 10.72 10.85 10.65 10.80 8,651,385 +0.02(+0.18%)
Aug 18, 2022 10.80 10.82 10.68 10.78 7,696,508 -0.02(-0.18%)
Aug 17, 2022 10.93 10.97 10.72 10.80 6,166,250 -0.20(-1.78%)
Aug 16, 2022 10.86 11.11 10.86 11.00 8,364,496 +0.19(+1.72%)
Aug 15, 2022 10.92 10.92 10.67 10.81 7,806,614 -0.16(-1.42%)
Aug 12, 2022 10.99 11.04 10.87 10.97 6,811,905 +0.08(+0.72%)
Aug 11, 2022 10.75 10.97 10.72 10.89 8,803,111 +0.25(+2.39%)
Aug 10, 2022 10.68 10.79 10.57 10.64 7,684,405 +0.02(+0.18%)
Aug 09, 2022 10.72 10.75 10.53 10.62 6,789,797 -0.10(-0.91%)
Aug 08, 2022 10.54 10.96 10.53 10.72 9,161,992 +0.28(+2.71%)
Aug 05, 2022 10.52 10.55 10.36 10.43 11,036,553 -0.16(-1.48%)
Aug 04, 2022 10.62 10.66 10.22 10.59 18,276,078 -0.30(-2.78%)
Aug 03, 2022 10.86 10.94 10.68 10.89 13,243,472 +0.37(+3.53%)
Aug 02, 2022 10.71 10.77 10.44 10.52 9,806,268 -0.25(-2.36%)
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.