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

Silk Road Medical Inc (NQ: SILK )

17.80 +0.15 (+0.85%)
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, 2019 39.79 40.79 39.48 40.38 181,100 +0.61(+1.53%)
Dec 30, 2019 40.27 40.27 39.24 39.77 343,558 -0.35(-0.87%)
Dec 27, 2019 40.17 40.41 39.25 40.12 294,900 +0.18(+0.45%)
Dec 26, 2019 39.82 40.12 39.41 39.94 311,101 +0.12(+0.30%)
Dec 24, 2019 40.27 40.55 39.46 39.82 188,900 -0.21(-0.52%)
Dec 23, 2019 39.53 40.09 39.23 40.03 430,008 +0.82(+2.09%)
Dec 20, 2019 37.61 39.86 37.31 39.21 1,294,300 +1.75(+4.67%)
Dec 19, 2019 38.53 38.80 37.12 37.46 615,380 -0.86(-2.24%)
Dec 18, 2019 35.55 38.92 35.55 38.32 720,046 +2.30(+6.39%)
Dec 17, 2019 36.09 36.96 35.85 36.02 312,930 -0.50(-1.37%)
Dec 16, 2019 34.99 37.05 34.60 36.52 419,351 +1.78(+5.12%)
Dec 13, 2019 34.29 35.00 34.03 34.74 262,800 +0.23(+0.67%)
Dec 12, 2019 34.90 35.71 34.04 34.51 424,933 -0.35(-1.00%)
Dec 11, 2019 34.59 35.00 34.28 34.86 161,989 +0.26(+0.75%)
Dec 10, 2019 34.35 34.74 34.01 34.60 323,232 +0.26(+0.76%)
Dec 09, 2019 35.27 36.12 34.09 34.34 347,529 -0.84(-2.39%)
Dec 06, 2019 35.30 35.79 34.79 35.18 371,600 +0.25(+0.72%)
Dec 05, 2019 35.02 35.36 34.40 34.93 297,542 +0.01(+0.03%)
Dec 04, 2019 35.16 35.33 34.07 34.92 304,090 +0.12(+0.34%)
Dec 03, 2019 35.37 35.99 34.29 34.80 424,028 -0.90(-2.52%)
Dec 02, 2019 36.00 36.19 35.10 35.70 362,450 -0.32(-0.89%)
Nov 29, 2019 36.34 36.74 35.35 36.02 120,100 -0.46(-1.26%)
Nov 27, 2019 36.40 36.92 36.36 36.48 178,200 +0.11(+0.30%)
Nov 26, 2019 37.25 38.05 36.28 36.37 731,088 -0.82(-2.19%)
Nov 25, 2019 36.80 37.82 36.73 37.19 338,713 +0.73(+2.02%)
Nov 22, 2019 36.16 36.97 35.68 36.45 263,500 +0.10(+0.28%)
Nov 21, 2019 36.47 36.67 35.60 36.35 246,725 -0.02(-0.05%)
Nov 20, 2019 36.01 37.00 35.52 36.37 266,111 +0.11(+0.30%)
Nov 19, 2019 37.60 37.60 36.22 36.26 242,209 -1.27(-3.38%)
Nov 18, 2019 37.71 37.72 36.12 37.53 226,716 -0.15(-0.40%)
Nov 15, 2019 37.00 38.00 36.50 37.68 253,700 +1.04(+2.84%)
Nov 14, 2019 36.62 37.19 36.16 36.64 272,291 +0.17(+0.47%)
Nov 13, 2019 35.47 37.00 35.41 36.47 224,857 +0.78(+2.19%)
Nov 12, 2019 35.00 35.94 34.65 35.69 286,652 +0.79(+2.26%)
Nov 11, 2019 34.71 35.34 34.15 34.90 236,521 +0.02(+0.06%)
Nov 08, 2019 35.57 36.66 34.01 34.88 282,400 -0.72(-2.02%)
Nov 07, 2019 34.60 36.05 34.38 35.60 339,357 +1.30(+3.79%)
Nov 06, 2019 33.60 34.66 31.70 34.30 257,742 +0.71(+2.11%)
Nov 05, 2019 33.79 34.62 32.11 33.59 221,309 -0.19(-0.56%)
Nov 04, 2019 34.09 34.50 32.93 33.78 192,095 -0.07(-0.21%)
Nov 01, 2019 33.36 34.41 33.19 33.85 244,000 +0.73(+2.20%)
Oct 31, 2019 32.26 33.29 30.35 33.12 698,687 +0.55(+1.69%)
Oct 30, 2019 31.99 35.10 31.99 32.57 692,223 -2.18(-6.27%)
Oct 29, 2019 34.61 36.62 33.92 34.75 403,592 -0.39(-1.11%)
Oct 28, 2019 34.46 35.90 34.24 35.14 287,880 +0.91(+2.66%)
Oct 25, 2019 32.78 35.16 32.75 34.23 223,300 +1.25(+3.79%)
Oct 24, 2019 34.57 34.89 32.46 32.98 214,393 -1.38(-4.02%)
Oct 23, 2019 34.40 34.67 33.93 34.36 154,658 -0.03(-0.09%)
Oct 22, 2019 34.96 35.53 34.02 34.39 130,357 -0.50(-1.43%)
Oct 21, 2019 34.49 35.55 34.15 34.89 317,711 +0.69(+2.02%)
Oct 18, 2019 34.03 34.35 33.41 34.20 140,400 +0.05(+0.15%)
Oct 17, 2019 33.87 34.71 33.31 34.15 218,066 +0.46(+1.37%)
Oct 16, 2019 32.94 33.86 31.39 33.69 276,341 +0.84(+2.56%)
Oct 15, 2019 31.02 33.43 30.34 32.85 376,002 +2.04(+6.62%)
Oct 14, 2019 31.13 31.33 30.27 30.81 309,546 -0.34(-1.09%)
Oct 11, 2019 30.10 31.77 30.10 31.15 312,400 +1.06(+3.52%)
Oct 10, 2019 29.86 30.55 29.66 30.09 184,654 +0.18(+0.60%)
Oct 09, 2019 28.14 30.64 27.83 29.91 402,479 +1.94(+6.94%)
Oct 08, 2019 28.03 29.55 27.83 27.97 453,873 -1.28(-4.38%)
Oct 07, 2019 30.56 31.43 28.99 29.25 591,791 -1.79(-5.77%)
Oct 04, 2019 31.06 31.57 30.00 31.04 449,500 -0.55(-1.74%)
Oct 03, 2019 32.03 32.05 31.08 31.59 183,406 -0.45(-1.40%)
Oct 02, 2019 32.32 33.91 31.45 32.04 332,998 -0.86(-2.61%)
Oct 01, 2019 32.72 34.47 32.23 32.90 420,113 +0.37(+1.14%)
Sep 30, 2019 31.75 33.53 31.51 32.53 292,091 +0.88(+2.78%)
Sep 27, 2019 33.51 33.51 31.21 31.65 368,300 -1.72(-5.15%)
Sep 26, 2019 33.35 34.19 33.10 33.37 288,410 +0.01(+0.03%)
Sep 25, 2019 34.41 34.68 33.00 33.36 404,326 -1.22(-3.53%)
Sep 24, 2019 34.32 35.58 34.15 34.58 317,338 +0.33(+0.96%)
Sep 23, 2019 35.08 35.30 34.15 34.25 226,991 -1.08(-3.06%)
Sep 20, 2019 36.14 36.42 34.68 35.33 800,000 -0.54(-1.51%)
Sep 19, 2019 35.42 36.22 35.10 35.87 194,046 +0.52(+1.47%)
Sep 18, 2019 35.35 36.30 34.73 35.35 260,195 -0.04(-0.11%)
Sep 17, 2019 34.94 36.18 34.13 35.39 148,930 +0.48(+1.37%)
Sep 16, 2019 35.87 36.41 33.50 34.91 367,102 -1.29(-3.56%)
Sep 13, 2019 36.88 38.12 35.50 36.20 270,700 -0.80(-2.16%)
Sep 12, 2019 38.31 38.42 36.83 37.00 216,913 -1.31(-3.42%)
Sep 11, 2019 36.49 38.99 36.49 38.31 225,342 +1.46(+3.96%)
Sep 10, 2019 34.03 36.99 33.31 36.85 256,214 +2.40(+6.97%)
Sep 09, 2019 36.72 37.02 34.21 34.45 412,168 -2.24(-6.11%)
Sep 06, 2019 39.83 40.37 36.21 36.69 319,200 -3.22(-8.07%)
Sep 05, 2019 41.23 41.23 39.71 39.91 637,018 -0.84(-2.06%)
Sep 04, 2019 41.50 41.50 40.03 40.75 340,998 -0.52(-1.26%)
Sep 03, 2019 42.90 43.39 40.00 41.27 408,707 -1.82(-4.22%)
Aug 30, 2019 44.00 44.28 42.91 43.09 120,200 -0.87(-1.98%)
Aug 29, 2019 42.95 44.26 42.50 43.96 226,475 +1.44(+3.39%)
Aug 28, 2019 42.78 43.22 42.22 42.52 123,142 -0.43(-1.00%)
Aug 27, 2019 42.40 42.99 42.00 42.95 156,565 +0.89(+2.12%)
Aug 26, 2019 41.69 42.64 41.21 42.06 213,092 +0.93(+2.26%)
Aug 23, 2019 41.27 41.89 40.07 41.13 133,600 -0.60(-1.44%)
Aug 22, 2019 41.76 43.00 39.92 41.73 122,551 -0.50(-1.18%)
Aug 21, 2019 41.27 42.42 40.42 42.23 124,379 +1.51(+3.71%)
Aug 20, 2019 42.36 43.48 39.34 40.72 154,368 -0.02(-0.05%)
Aug 19, 2019 41.46 41.58 40.53 40.74 99,447 +0.21(+0.52%)
Aug 16, 2019 40.17 41.49 40.03 40.53 216,300 +0.53(+1.33%)
Aug 15, 2019 39.50 40.54 39.47 40.00 214,285 +0.27(+0.68%)
Aug 14, 2019 39.26 40.17 37.20 39.73 331,829 -0.28(-0.70%)
Aug 13, 2019 39.23 40.66 39.23 40.01 293,562 +0.17(+0.43%)
Aug 12, 2019 39.35 40.04 38.71 39.84 355,761 -0.52(-1.29%)
Aug 09, 2019 41.65 42.00 39.75 40.36 2,413,200 -0.07(-0.17%)
Aug 08, 2019 35.00 41.00 35.00 40.43 573,124 +4.87(+13.70%)
Aug 07, 2019 36.33 36.39 34.39 35.56 541,493 -2.14(-5.68%)
Aug 06, 2019 39.53 40.93 37.47 37.70 185,341 -1.65(-4.19%)
Aug 05, 2019 40.20 40.48 38.51 39.35 263,073 -1.62(-3.95%)
Aug 02, 2019 42.71 43.30 40.61 40.97 212,000 -1.88(-4.39%)
Aug 01, 2019 42.78 43.90 42.30 42.85 169,738 -0.44(-1.02%)
Jul 31, 2019 41.17 43.36 41.14 43.29 247,899 +2.28(+5.56%)
Jul 30, 2019 42.67 44.42 40.75 41.01 372,285 -3.49(-7.84%)
Jul 29, 2019 42.49 44.79 42.19 44.50 190,125 +2.40(+5.70%)
Jul 26, 2019 42.24 42.53 41.17 42.10 124,500 +0.19(+0.45%)
Jul 25, 2019 41.98 42.34 41.49 41.91 139,389 -0.04(-0.10%)
Jul 24, 2019 42.04 42.53 41.00 41.95 142,954 -0.15(-0.36%)
Jul 23, 2019 41.66 42.82 41.40 42.10 217,437 +0.56(+1.35%)
Jul 22, 2019 41.85 42.04 41.26 41.54 133,135 -0.16(-0.38%)
Jul 19, 2019 41.45 42.03 41.08 41.70 124,900 +0.36(+0.87%)
Jul 18, 2019 41.19 41.74 40.81 41.34 123,307 +0.21(+0.51%)
Jul 17, 2019 40.78 41.33 40.13 41.13 166,910 +0.30(+0.73%)
Jul 16, 2019 40.32 41.52 40.02 40.83 188,197 +0.42(+1.04%)
Jul 15, 2019 40.47 41.60 40.00 40.41 163,318 +0.03(+0.07%)
Jul 12, 2019 40.75 41.52 39.80 40.38 166,600 -0.57(-1.39%)
Jul 11, 2019 42.36 42.80 40.53 40.95 282,442 -1.20(-2.85%)
Jul 10, 2019 42.27 42.92 41.12 42.15 326,583 +0.05(+0.12%)
Jul 09, 2019 42.33 42.96 41.42 42.10 196,521 -0.40(-0.94%)
Jul 08, 2019 44.77 44.89 41.65 42.50 267,285 -2.47(-5.49%)
Jul 05, 2019 44.34 45.06 44.00 44.97 75,400 +0.46(+1.03%)
Jul 03, 2019 45.08 45.64 44.03 44.51 94,700 -0.42(-0.93%)
Jul 02, 2019 47.37 48.05 44.14 44.93 350,931 -4.57(-9.23%)
Jul 01, 2019 48.96 49.89 46.78 49.50 321,156 +1.04(+2.15%)
Jun 28, 2019 46.70 48.66 46.49 48.46 1,133,400 +1.95(+4.19%)
Jun 27, 2019 45.93 46.94 45.93 46.51 234,861 +0.71(+1.55%)
Jun 26, 2019 45.79 46.53 45.32 45.80 106,788 +0.10(+0.22%)
Jun 25, 2019 47.25 47.41 44.76 45.70 308,472 -1.45(-3.08%)
Jun 24, 2019 48.06 48.99 45.97 47.15 206,707 -0.20(-0.42%)
Jun 21, 2019 48.63 49.28 46.91 47.35 408,600 -1.30(-2.67%)
Jun 20, 2019 49.12 50.02 47.87 48.65 290,111 -0.47(-0.96%)
Jun 19, 2019 48.13 50.00 47.50 49.12 326,067 +0.81(+1.68%)
Jun 18, 2019 49.91 50.00 46.57 48.31 351,662 +0.14(+0.29%)
Jun 17, 2019 45.24 48.92 44.83 48.17 251,919 +3.18(+7.07%)
Jun 14, 2019 45.43 47.08 42.39 44.99 243,500 -0.62(-1.36%)
Jun 13, 2019 45.54 47.10 45.03 45.61 387,144 +0.46(+1.02%)
Jun 12, 2019 46.00 46.96 44.13 45.15 258,425 -0.86(-1.87%)
Jun 11, 2019 50.01 50.55 44.17 46.01 505,734 -3.00(-6.12%)
Jun 10, 2019 45.49 51.50 45.49 49.01 405,060 +4.46(+10.01%)
Jun 07, 2019 44.85 45.51 44.08 44.55 151,400 -0.19(-0.42%)
Jun 06, 2019 46.28 46.69 43.93 44.74 138,515 -1.41(-3.06%)
Jun 05, 2019 43.32 46.50 43.20 46.15 216,526 +3.22(+7.50%)
Jun 04, 2019 42.90 43.16 41.00 42.93 192,131 +0.46(+1.08%)
Jun 03, 2019 42.43 43.29 40.80 42.47 167,012 -0.19(-0.45%)
May 31, 2019 45.16 45.20 42.10 42.66 143,100 -2.94(-6.45%)
May 30, 2019 46.33 47.32 44.56 45.60 74,574 +0.24(+0.53%)
May 29, 2019 44.62 45.56 44.27 45.36 96,225 +0.51(+1.14%)
May 28, 2019 45.91 47.40 44.47 44.85 129,670 -0.21(-0.47%)
May 24, 2019 45.60 46.49 44.55 45.06 104,200 -0.16(-0.35%)
May 23, 2019 48.44 48.44 45.01 45.22 123,691 -3.31(-6.82%)
May 22, 2019 48.26 49.55 48.19 48.53 100,761 +0.02(+0.04%)
May 21, 2019 46.79 48.83 45.80 48.51 142,459 +1.97(+4.23%)
May 20, 2019 46.99 47.12 43.37 46.54 143,017 -0.09(-0.19%)
May 17, 2019 47.49 48.09 46.03 46.63 62,000 -1.21(-2.53%)
May 16, 2019 47.70 48.93 45.00 47.84 242,873 -0.16(-0.33%)
May 15, 2019 47.06 48.96 47.00 48.00 213,263 +1.33(+2.85%)
May 14, 2019 46.61 47.97 46.10 46.67 143,520 +0.35(+0.76%)
May 13, 2019 44.50 47.09 43.00 46.32 282,206 +1.60(+3.58%)
May 10, 2019 40.52 45.53 40.18 44.72 295,400 +3.89(+9.53%)
May 09, 2019 40.53 40.99 39.00 40.83 198,169 -0.17(-0.41%)
May 08, 2019 40.12 41.56 39.05 41.00 134,369 +0.90(+2.24%)
May 07, 2019 39.32 40.53 38.99 40.10 129,168 +0.65(+1.65%)
May 06, 2019 38.00 40.82 37.59 39.45 200,211 +1.34(+3.52%)
May 03, 2019 39.10 39.65 37.70 38.11 189,600 -0.98(-2.51%)
May 02, 2019 40.50 41.19 38.51 39.09 85,282 -1.60(-3.93%)
May 01, 2019 41.72 42.93 40.26 40.69 158,502 -0.95(-2.28%)
Apr 30, 2019 39.90 41.82 38.14 41.64 228,821 +1.71(+4.28%)
Apr 29, 2019 40.00 40.34 38.03 39.93 274,720 -0.08(-0.20%)
Apr 26, 2019 38.15 40.61 37.53 40.01 288,800 +2.21(+5.85%)
Apr 25, 2019 35.87 37.87 35.71 37.80 137,625 +1.72(+4.77%)
Apr 24, 2019 35.52 36.77 35.00 36.08 93,881 +0.63(+1.78%)
Apr 23, 2019 34.98 35.90 34.50 35.45 77,277 +0.45(+1.29%)
Apr 22, 2019 34.00 35.00 33.93 35.00 107,600 +1.01(+2.97%)
Apr 18, 2019 33.49 34.92 32.24 33.99 192,800 +1.49(+4.58%)
Apr 17, 2019 33.57 33.57 30.87 32.50 307,222 -1.00(-2.99%)
Apr 16, 2019 34.94 34.94 32.50 33.50 210,806 -0.66(-1.93%)
Apr 15, 2019 35.48 35.60 34.00 34.16 102,578 -1.33(-3.75%)
Apr 12, 2019 36.24 37.10 34.55 35.49 182,000 -1.17(-3.19%)
Apr 11, 2019 37.12 37.50 33.08 36.66 675,308 -0.38(-1.03%)
Apr 10, 2019 37.00 38.00 36.38 37.04 256,767 +0.04(+0.11%)
Apr 09, 2019 35.00 37.68 34.79 37.00 532,014 +2.01(+5.74%)
Apr 08, 2019 35.10 36.21 34.10 34.99 376,441 -0.81(-2.26%)
Apr 05, 2019 35.65 36.89 34.62 35.80 698,600 -0.38(-1.05%)
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.