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

Gopro Inc Cl A (NQ: GPRO )

1.910 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 5.450 5.500 5.360 5.380 1,780,225 -0.08(-1.47%)
Feb 27, 2018 5.630 5.710 5.370 5.460 3,716,825 -0.19(-3.36%)
Feb 26, 2018 5.600 5.730 5.590 5.650 2,018,759 +0.06(+1.07%)
Feb 23, 2018 5.460 5.600 5.460 5.590 1,556,769 +0.13(+2.38%)
Feb 22, 2018 5.390 5.460 1,975,766 -0.09(-1.62%)
Feb 21, 2018 5.590 5.650 5.540 5.550 1,687,962 -0.02(-0.36%)
Feb 20, 2018 5.450 5.620 5.450 5.570 2,766,786 +0.08(+1.46%)
Feb 16, 2018 5.490 5.490 5.490 0 -0.13(-2.31%)
Feb 15, 2018 5.710 5.770 5.580 5.620 1,876,610 -0.05(-0.88%)
Feb 14, 2018 5.770 5.270 5.670 4,998,530 +0.38(+7.18%)
Feb 13, 2018 5.200 5.420 5.200 5.290 2,393,356 +0.03(+0.57%)
Feb 12, 2018 5.500 5.500 5.220 5.260 4,096,766 -0.20(-3.66%)
Feb 09, 2018 5.610 5.650 5.250 5.460 4,253,512 -0.12(-2.15%)
Feb 08, 2018 5.600 5.730 5.550 5.580 3,021,552 -0.03(-0.53%)
Feb 07, 2018 5.620 5.670 5.560 5.610 3,602,261 -0.02(-0.36%)
Feb 06, 2018 5.400 5.700 5.400 5.630 4,564,432 +0.05(+0.99%)
Feb 05, 2018 5.560 5.650 5.380 5.575 5,338,114 +0.03(+0.45%)
Feb 02, 2018 5.270 5.750 5.130 5.550 8,651,891 +0.05(+0.91%)
Feb 01, 2018 5.430 5.530 5.360 5.500 3,584,782 +0.03(+0.55%)
Jan 31, 2018 5.560 5.630 5.380 5.470 2,986,204 +0.00(+0.00%)
Jan 30, 2018 5.240 5.570 5.240 5.470 5,353,207 +0.15(+2.82%)
Jan 29, 2018 5.610 5.620 5.290 5.320 8,697,228 -0.33(-5.84%)
Jan 26, 2018 5.960 5.986 5.610 5.650 7,870,412 -0.31(-5.20%)
Jan 25, 2018 6.150 6.150 5.940 5.960 4,374,551 -0.14(-2.30%)
Jan 24, 2018 6.070 6.220 5.930 6.100 4,440,379 -0.02(-0.33%)
Jan 23, 2018 5.890 6.170 5.850 6.120 6,587,489 -0.18(-2.86%)
Jan 22, 2018 6.220 6.300 6.200 6.300 1,901,351 +0.01(+0.16%)
Jan 19, 2018 6.240 6.330 6.230 6.290 3,000,380 +0.02(+0.32%)
Jan 18, 2018 6.250 6.390 6.195 6.270 2,618,256 -0.07(-1.10%)
Jan 17, 2018 6.400 6.605 6.260 6.340 5,565,663 -0.02(-0.31%)
Jan 16, 2018 6.210 6.460 6.160 6.360 7,053,371 +0.13(+2.09%)
Jan 12, 2018 6.230 6.230 6.230 0 +0.08(+1.30%)
Jan 11, 2018 6.000 6.240 5.960 6.150 5,253,278 +0.10(+1.65%)
Jan 10, 2018 6.050 7,484,882 -0.12(-1.94%)
Jan 09, 2018 6.250 6.340 6.072 6.170 15,708,663 -0.39(-5.95%)
Jan 08, 2018 6.690 7.180 5.040 6.560 59,736,216 -0.96(-12.77%)
Jan 05, 2018 7.650 7.800 7.475 7.520 3,715,812 -0.05(-0.66%)
Jan 04, 2018 7.570 7.635 7.450 7.570 3,329,128 +0.08(+1.07%)
Jan 03, 2018 7.500 7.700 7.440 7.490 4,965,410 +0.05(+0.67%)
Jan 02, 2018 7.630 7.649 7.390 7.440 5,481,739 -0.13(-1.72%)
Dec 29, 2017 7.570 7.570 7.570 0 -0.12(-1.56%)
Dec 28, 2017 7.670 7.750 7.660 7.690 2,128,351 +0.02(+0.26%)
Dec 27, 2017 7.830 7.850 7.650 7.670 3,761,655 -0.18(-2.29%)
Dec 26, 2017 7.920 8.000 7.850 7.850 2,512,879 -0.10(-1.26%)
Dec 22, 2017 8.210 8.220 7.850 7.950 3,367,483 -0.13(-1.61%)
Dec 21, 2017 8.020 8.265 8.013 8.080 2,992,808 +0.04(+0.50%)
Dec 20, 2017 8.030 8.130 7.930 8.040 2,463,937 -0.04(-0.50%)
Dec 19, 2017 8.060 8.125 8.019 8.080 2,293,167 +0.02(+0.25%)
Dec 18, 2017 8.020 8.150 8.005 8.060 3,612,004 +0.02(+0.25%)
Dec 15, 2017 7.880 8.130 7.870 8.040 4,892,812 +0.20(+2.55%)
Dec 14, 2017 7.990 8.080 7.840 7.840 4,354,644 -0.15(-1.88%)
Dec 13, 2017 8.010 8.180 7.990 7.990 4,179,969 -0.04(-0.50%)
Dec 12, 2017 8.160 8.220 8.025 8.030 2,352,868 -0.17(-2.07%)
Dec 11, 2017 8.010 8.220 8.010 8.200 2,451,678 +0.18(+2.24%)
Dec 08, 2017 7.980 8.200 7.940 8.020 3,175,210 +0.03(+0.38%)
Dec 07, 2017 7.950 8.080 7.910 7.990 2,825,638 +0.07(+0.88%)
Dec 06, 2017 8.080 8.145 7.890 7.920 4,013,842 -0.22(-2.70%)
Dec 05, 2017 8.295 8.040 8.140 3,254,536 -0.09(-1.09%)
Dec 04, 2017 8.560 8.640 8.210 8.230 3,683,688 -0.28(-3.29%)
Dec 01, 2017 8.470 8.710 8.450 8.510 2,749,308 -0.03(-0.35%)
Nov 30, 2017 8.690 8.690 8.460 8.540 2,329,185 -0.09(-1.04%)
Nov 29, 2017 8.680 8.720 8.400 8.630 3,156,482 -0.09(-1.03%)
Nov 28, 2017 8.630 8.770 8.617 8.720 2,495,258 +0.09(+1.04%)
Nov 27, 2017 8.530 8.740 8.370 8.630 3,079,717 +0.05(+0.58%)
Nov 24, 2017 8.610 8.670 8.500 8.580 1,440,685 +0.00(+0.00%)
Nov 22, 2017 8.740 8.780 8.570 8.580 3,691,073 -0.03(-0.35%)
Nov 21, 2017 8.450 8.678 8.400 8.610 3,137,257 +0.22(+2.62%)
Nov 20, 2017 8.310 8.500 8.310 8.390 3,179,644 +0.10(+1.21%)
Nov 17, 2017 8.300 8.460 8.260 8.290 3,018,708 +0.02(+0.24%)
Nov 16, 2017 8.140 8.330 8.140 8.270 2,537,516 +0.11(+1.35%)
Nov 15, 2017 8.040 8.230 7.960 8.160 3,323,917 -0.05(-0.61%)
Nov 14, 2017 8.380 8.470 8.130 8.210 4,078,683 -0.17(-2.03%)
Nov 13, 2017 8.540 8.660 8.350 8.380 3,654,052 -0.13(-1.53%)
Nov 10, 2017 8.410 8.650 8.360 8.510 4,172,406 +0.16(+1.92%)
Nov 09, 2017 8.700 8.720 8.320 8.350 4,669,822 -0.38(-4.35%)
Nov 08, 2017 8.770 8.830 8.610 8.730 4,237,379 -0.12(-1.36%)
Nov 07, 2017 9.000 9.000 8.810 8.850 4,095,465 -0.06(-0.67%)
Nov 06, 2017 9.210 9.220 8.790 8.910 8,964,107 -0.22(-2.41%)
Nov 03, 2017 9.430 9.600 9.100 9.130 7,997,088 -0.45(-4.70%)
Nov 02, 2017 9.570 9.639 9.000 9.580 11,715,422 -1.09(-10.22%)
Nov 01, 2017 10.47 10.67 10.29 10.67 9,824,606 +0.24(+2.30%)
Oct 31, 2017 10.68 10.70 10.22 10.43 6,391,850 +0.09(+0.87%)
Oct 30, 2017 10.08 10.50 10.05 10.34 7,301,271 +0.34(+3.40%)
Oct 27, 2017 10.07 10.07 9.760 10.00 4,675,924 +0.14(+1.42%)
Oct 26, 2017 9.650 10.03 9.640 9.860 7,459,131 +0.24(+2.49%)
Oct 25, 2017 9.710 9.860 9.460 9.620 6,837,954 +0.22(+2.34%)
Oct 24, 2017 9.410 9.510 9.370 9.400 2,870,612 +0.00(+0.00%)
Oct 23, 2017 9.440 9.540 9.310 9.400 4,252,090 -0.08(-0.84%)
Oct 20, 2017 9.310 9.530 9.240 9.480 4,450,273 +0.27(+2.93%)
Oct 19, 2017 9.490 9.540 9.170 9.210 4,488,552 -0.26(-2.75%)
Oct 18, 2017 9.680 9.850 9.460 9.470 10,129,653 +0.24(+2.60%)
Oct 17, 2017 9.100 9.400 9.050 9.230 8,549,867 +0.15(+1.65%)
Oct 16, 2017 9.590 9.600 9.030 9.080 10,704,004 -0.48(-5.02%)
Oct 13, 2017 9.620 9.740 9.535 9.560 4,044,047 -0.02(-0.21%)
Oct 12, 2017 9.590 9.690 9.470 9.580 4,236,971 -0.05(-0.52%)
Oct 11, 2017 9.710 9.790 9.420 9.630 5,903,396 -0.12(-1.23%)
Oct 10, 2017 9.840 9.950 9.705 9.750 4,432,220 -0.06(-0.61%)
Oct 09, 2017 9.950 10.18 9.710 9.810 6,707,849 -0.07(-0.71%)
Oct 06, 2017 9.760 10.18 9.750 9.880 10,384,664 +0.21(+2.17%)
Oct 05, 2017 10.59 10.64 9.610 9.670 13,503,151 -0.72(-6.93%)
Oct 04, 2017 11.06 11.41 10.16 10.39 12,570,006 -0.70(-6.31%)
Oct 03, 2017 11.11 11.23 10.99 11.09 3,064,172 -0.03(-0.27%)
Oct 02, 2017 10.82 11.25 10.70 11.12 5,197,557 +0.11(+1.00%)
Sep 29, 2017 11.48 11.57 10.96 11.01 8,016,117 -0.47(-4.09%)
Sep 28, 2017 11.79 11.80 11.29 11.48 8,123,993 -0.21(-1.80%)
Sep 27, 2017 11.27 11.69 7,732,063 +0.18(+1.56%)
Sep 26, 2017 11.28 11.87 11.25 11.51 9,038,190 +0.33(+2.95%)
Sep 25, 2017 10.91 11.40 10.88 11.18 9,285,104 +0.43(+4.00%)
Sep 22, 2017 10.98 11.16 10.54 10.75 5,603,930 -0.19(-1.74%)
Sep 21, 2017 10.90 11.47 10.88 10.94 8,362,803 +0.28(+2.63%)
Sep 20, 2017 10.92 11.03 10.61 10.66 4,193,275 -0.31(-2.83%)
Sep 19, 2017 11.17 11.27 10.87 10.97 4,780,535 -0.15(-1.35%)
Sep 18, 2017 11.63 11.72 11.05 11.12 6,437,296 -0.40(-3.47%)
Sep 15, 2017 11.20 11.69 11.00 11.52 7,228,973 +0.29(+2.58%)
Sep 14, 2017 11.36 11.60 11.06 11.23 7,961,168 -0.18(-1.58%)
Sep 13, 2017 10.72 11.61 10.68 11.41 10,084,463 +0.52(+4.78%)
Sep 12, 2017 11.09 11.29 10.60 10.89 8,557,659 -0.03(-0.27%)
Sep 11, 2017 10.36 11.37 10.31 10.92 17,261,672 +0.66(+6.43%)
Sep 08, 2017 10.10 10.40 9.830 10.26 9,736,038 +0.26(+2.60%)
Sep 07, 2017 10.01 10.89 9.830 10.00 32,809,848 +1.10(+12.36%)
Sep 06, 2017 8.960 9.040 8.770 8.900 2,882,511 -0.03(-0.34%)
Sep 05, 2017 8.910 9.050 8.790 8.930 2,609,125 -0.07(-0.78%)
Sep 01, 2017 9.180 9.450 8.990 9.000 3,390,220 -0.21(-2.28%)
Aug 31, 2017 9.110 9.220 9.100 9.210 1,968,887 +0.10(+1.10%)
Aug 30, 2017 9.150 9.190 9.050 9.110 1,716,980 -0.04(-0.44%)
Aug 29, 2017 9.120 9.240 9.060 9.150 1,751,902 -0.11(-1.19%)
Aug 28, 2017 9.130 9.290 8.900 9.260 2,471,048 +0.13(+1.42%)
Aug 25, 2017 9.430 9.440 9.130 9.130 3,102,979 +0.00(+0.00%)
Aug 24, 2017 9.250 9.310 9.060 9.130 2,001,288 -0.08(-0.87%)
Aug 23, 2017 8.990 9.280 8.910 9.210 2,642,043 +0.15(+1.66%)
Aug 22, 2017 8.800 9.100 8.670 9.060 4,052,116 +0.30(+3.42%)
Aug 21, 2017 9.030 9.120 8.710 8.760 3,783,624 -0.29(-3.20%)
Aug 18, 2017 9.340 9.360 9.030 9.050 4,398,963 -0.27(-2.90%)
Aug 17, 2017 9.430 9.610 9.300 9.320 3,145,657 -0.09(-0.96%)
Aug 16, 2017 9.900 9.930 9.290 9.410 6,266,733 -0.47(-4.76%)
Aug 15, 2017 10.02 10.48 9.879 9.880 7,029,961 +0.14(+1.44%)
Aug 14, 2017 9.900 9.950 9.580 9.740 3,924,488 -0.14(-1.42%)
Aug 11, 2017 9.790 9.980 9.610 9.880 4,592,811 +0.10(+1.02%)
Aug 10, 2017 10.17 10.42 9.750 9.780 5,069,399 -0.38(-3.74%)
Aug 09, 2017 10.35 10.40 9.951 10.16 6,149,364 -0.36(-3.42%)
Aug 08, 2017 10.11 10.85 10.09 10.52 9,428,436 +0.36(+3.54%)
Aug 07, 2017 9.800 10.37 9.510 10.16 13,172,808 +0.31(+3.15%)
Aug 04, 2017 9.540 10.38 9.310 9.850 28,773,540 +1.59(+19.25%)
Aug 03, 2017 8.050 8.380 8.050 8.260 6,251,219 +0.23(+2.86%)
Aug 02, 2017 8.060 8.160 7.980 8.030 1,591,471 -0.05(-0.62%)
Aug 01, 2017 8.300 8.330 7.960 8.080 3,276,326 -0.16(-1.94%)
Jul 31, 2017 8.310 8.390 8.130 8.240 2,217,472 +0.14(+1.73%)
Jul 28, 2017 8.010 8.130 7.960 8.100 1,684,379 +0.04(+0.50%)
Jul 27, 2017 8.210 8.230 7.920 8.060 1,775,657 -0.12(-1.47%)
Jul 26, 2017 8.100 8.260 8.059 8.180 1,667,121 +0.09(+1.11%)
Jul 25, 2017 8.020 8.180 7.960 8.090 2,416,259 +0.06(+0.75%)
Jul 24, 2017 7.960 8.050 7.880 8.030 1,871,405 +0.07(+0.88%)
Jul 21, 2017 8.040 8.070 7.910 7.960 1,778,315 -0.05(-0.62%)
Jul 20, 2017 8.280 8.005 8.010 2,081,366 -0.06(-0.74%)
Jul 19, 2017 7.950 8.095 7.946 8.070 1,741,600 +0.08(+1.00%)
Jul 18, 2017 8.080 8.110 7.920 7.990 2,036,580 -0.12(-1.48%)
Jul 17, 2017 8.180 8.270 8.075 8.110 1,658,142 -0.07(-0.86%)
Jul 14, 2017 8.400 8.440 8.060 8.180 2,878,744 -0.26(-3.08%)
Jul 13, 2017 8.050 8.490 8.050 8.440 2,722,348 +0.32(+3.94%)
Jul 12, 2017 8.000 8.120 7.990 8.120 1,331,625 +0.17(+2.14%)
Jul 11, 2017 7.970 8.060 7.890 7.950 1,284,566 -0.01(-0.13%)
Jul 10, 2017 7.980 8.080 7.925 7.960 1,126,753 -0.02(-0.25%)
Jul 07, 2017 8.000 8.110 7.900 7.980 1,706,326 -0.02(-0.25%)
Jul 06, 2017 7.980 8.260 7.950 8.000 1,925,067 -0.05(-0.62%)
Jul 05, 2017 8.040 8.120 7.910 8.050 1,623,800 -0.14(-1.71%)
Jul 03, 2017 8.150 8.200 7.999 8.190 688,266 +0.06(+0.74%)
Jun 30, 2017 8.260 8.310 8.090 8.130 1,789,648 -0.15(-1.81%)
Jun 29, 2017 8.230 8.330 8.150 8.280 1,317,509 +0.03(+0.36%)
Jun 28, 2017 8.150 8.370 8.120 8.250 1,494,710 +0.11(+1.35%)
Jun 27, 2017 8.150 8.460 8.120 8.140 2,614,521 -0.05(-0.61%)
Jun 26, 2017 7.760 8.350 7.750 8.190 3,515,137 +0.37(+4.73%)
Jun 23, 2017 7.730 7.860 7.680 7.820 4,992,853 +0.08(+1.03%)
Jun 22, 2017 7.630 7.830 7.620 7.740 1,518,125 +0.04(+0.52%)
Jun 21, 2017 7.880 7.880 7.600 7.700 1,936,200 -0.10(-1.28%)
Jun 20, 2017 7.860 7.990 7.710 7.800 3,049,415 -0.04(-0.51%)
Jun 19, 2017 7.770 7.891 7.620 7.840 2,710,560 +0.07(+0.90%)
Jun 16, 2017 8.040 8.060 7.570 7.770 4,628,504 -0.30(-3.72%)
Jun 15, 2017 8.220 8.305 8.070 8.070 1,547,497 -0.27(-3.24%)
Jun 14, 2017 8.460 8.470 8.300 8.340 1,509,402 -0.09(-1.07%)
Jun 13, 2017 8.530 8.570 8.430 8.430 1,181,428 -0.10(-1.17%)
Jun 12, 2017 8.310 8.550 8.300 8.530 1,504,979 +0.16(+1.91%)
Jun 09, 2017 8.520 8.660 8.330 8.370 1,785,354 -0.16(-1.88%)
Jun 08, 2017 8.440 8.590 8.400 8.530 976,368 +0.10(+1.19%)
Jun 07, 2017 8.530 8.650 8.420 8.430 1,363,239 -0.06(-0.71%)
Jun 06, 2017 8.500 8.620 8.375 8.490 1,547,551 -0.08(-0.93%)
Jun 05, 2017 8.400 8.590 8.280 8.570 1,389,519 +0.16(+1.90%)
Jun 02, 2017 8.350 8.480 8.320 8.410 973,626 -0.01(-0.12%)
Jun 01, 2017 8.220 8.550 8.201 8.420 1,921,261 +0.20(+2.43%)
May 31, 2017 8.290 8.320 8.020 8.220 2,563,280 -0.08(-0.96%)
May 30, 2017 8.350 8.380 8.230 8.300 1,703,397 -0.10(-1.19%)
May 26, 2017 8.470 8.483 8.320 8.400 1,161,830 -0.07(-0.83%)
May 25, 2017 8.550 8.620 8.410 8.470 1,644,007 -0.07(-0.82%)
May 24, 2017 8.620 8.650 8.500 8.540 1,907,832 -0.09(-1.04%)
May 23, 2017 8.840 8.870 8.520 8.630 3,508,350 -0.23(-2.60%)
May 22, 2017 8.530 9.180 8.490 8.860 5,430,922 +0.34(+3.99%)
May 19, 2017 8.260 8.575 8.260 8.520 2,297,260 +0.27(+3.27%)
May 18, 2017 8.300 8.360 8.210 8.250 1,932,336 -0.14(-1.67%)
May 17, 2017 8.600 8.600 8.370 8.390 2,313,884 -0.29(-3.34%)
May 16, 2017 8.640 8.730 8.590 8.680 1,580,094 +0.04(+0.46%)
May 15, 2017 8.570 8.800 8.547 8.640 2,037,027 +0.10(+1.17%)
May 12, 2017 8.620 8.690 8.530 8.540 1,812,037 -0.08(-0.93%)
May 11, 2017 8.540 8.640 8.370 8.620 2,361,918 +0.09(+1.06%)
May 10, 2017 8.310 8.640 8.310 8.530 2,526,872 +0.22(+2.65%)
May 09, 2017 8.410 8.450 8.280 8.310 1,825,008 -0.10(-1.19%)
May 08, 2017 8.570 8.570 8.310 8.410 1,797,316 -0.01(-0.12%)
May 05, 2017 8.250 8.519 8.210 8.420 2,669,083 +0.16(+1.94%)
May 04, 2017 8.420 8.438 8.120 8.260 4,308,913 -0.14(-1.67%)
May 03, 2017 8.610 8.670 8.390 8.400 2,558,263 -0.28(-3.23%)
May 02, 2017 8.520 8.790 8.460 8.680 3,795,398 +0.16(+1.88%)
May 01, 2017 8.240 8.630 8.230 8.520 5,031,148 +0.27(+3.27%)
Apr 28, 2017 8.990 9.000 8.200 8.250 10,542,921 -0.69(-7.72%)
Apr 27, 2017 9.330 9.360 8.910 8.940 7,872,500 -0.20(-2.19%)
Apr 26, 2017 9.210 9.400 9.100 9.140 3,375,745 -0.04(-0.44%)
Apr 25, 2017 9.215 9.010 9.180 2,488,217 +0.17(+1.89%)
Apr 24, 2017 8.930 9.085 8.710 9.010 2,719,445 +0.14(+1.58%)
Apr 21, 2017 8.990 9.010 8.830 8.870 1,943,751 -0.10(-1.11%)
Apr 20, 2017 8.930 9.080 8.920 8.970 2,371,365 +0.09(+1.01%)
Apr 19, 2017 8.740 8.980 8.720 8.880 2,078,573 +0.13(+1.49%)
Apr 18, 2017 8.660 8.780 8.610 8.750 1,384,784 +0.00(+0.00%)
Apr 17, 2017 8.630 8.750 8.560 8.750 1,215,660 +0.12(+1.39%)
Apr 13, 2017 8.600 8.800 8.570 8.630 1,284,464 -0.06(-0.69%)
Apr 12, 2017 9.010 9.050 8.650 8.690 2,580,757 -0.26(-2.91%)
Apr 11, 2017 8.750 9.310 8.730 8.950 6,494,126 +0.26(+2.99%)
Apr 10, 2017 8.550 8.740 8.520 8.690 1,583,363 +0.14(+1.64%)
Apr 07, 2017 8.460 8.750 8.460 8.550 1,870,382 +0.04(+0.47%)
Apr 06, 2017 8.380 8.660 8.340 8.510 2,841,304 +0.08(+0.95%)
Apr 05, 2017 8.450 8.640 8.380 8.430 1,981,302 +0.00(+0.00%)
Apr 04, 2017 8.540 8.620 8.380 8.430 1,880,117 -0.18(-2.09%)
Apr 03, 2017 8.680 8.750 8.570 8.610 1,922,954 -0.09(-1.03%)
Mar 31, 2017 8.600 8.760 8.580 8.700 1,975,879 +0.04(+0.46%)
Mar 30, 2017 8.760 8.800 8.520 8.660 1,968,605 -0.07(-0.80%)
Mar 29, 2017 8.570 8.850 8.570 8.730 2,997,432 +0.16(+1.87%)
Mar 28, 2017 8.440 8.580 8.340 8.570 2,080,644 +0.14(+1.66%)
Mar 27, 2017 8.300 8.630 8.220 8.430 2,915,407 +0.13(+1.57%)
Mar 24, 2017 8.430 8.430 8.260 8.300 1,620,213 -0.06(-0.72%)
Mar 23, 2017 8.300 8.471 8.300 8.360 1,610,185 +0.03(+0.36%)
Mar 22, 2017 8.340 8.380 8.160 8.330 2,059,255 -0.07(-0.83%)
Mar 21, 2017 8.660 8.700 8.270 8.400 3,511,976 -0.26(-3.00%)
Mar 20, 2017 8.530 8.730 8.400 8.660 3,893,582 +0.09(+1.05%)
Mar 17, 2017 8.510 8.580 8.260 8.570 6,284,038 +0.06(+0.71%)
Mar 16, 2017 8.220 8.640 8.050 8.510 20,002,574 +1.16(+15.78%)
Mar 15, 2017 7.240 7.370 7.145 7.350 3,837,359 +0.11(+1.52%)
Mar 14, 2017 7.540 7.570 7.160 7.240 5,481,725 -0.33(-4.36%)
Mar 13, 2017 7.970 7.980 7.525 7.570 5,351,977 -0.40(-5.02%)
Mar 10, 2017 8.000 8.115 7.960 7.970 2,464,886 +0.01(+0.13%)
Mar 09, 2017 7.940 8.065 7.940 7.960 2,551,458 -0.02(-0.25%)
Mar 08, 2017 7.950 8.120 7.950 7.980 2,680,564 +0.05(+0.63%)
Mar 07, 2017 8.160 8.340 7.910 7.930 3,695,775 -0.21(-2.58%)
Mar 06, 2017 8.560 8.725 7.950 8.140 9,918,702 -0.70(-7.92%)
Mar 03, 2017 9.150 9.230 8.770 8.840 3,859,453 -0.43(-4.64%)
Mar 02, 2017 9.320 9.560 9.260 9.270 1,798,048 -0.15(-1.59%)
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.