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

Bionano Genomics Inc (NQ: BNGO )

0.7861 +0.0271 (+3.57%)
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 (%)
May 31, 2019 30.00 30.54 30.00 30.10 220 -0.10(-0.33%)
May 30, 2019 30.90 30.90 30.20 30.20 89 +0.20(+0.67%)
May 29, 2019 30.10 30.60 30.00 30.00 216 -0.20(-0.66%)
May 28, 2019 30.25 30.75 30.20 30.20 106 +0.20(+0.67%)
May 24, 2019 30.10 31.10 30.00 30.00 400 -1.00(-3.23%)
May 23, 2019 30.68 31.00 30.25 31.00 355 +0.40(+1.31%)
May 22, 2019 31.50 31.50 30.60 30.60 142 -0.90(-2.86%)
May 21, 2019 30.50 31.50 30.50 31.50 253 +0.70(+2.27%)
May 20, 2019 31.82 31.82 30.80 30.80 258 -0.70(-2.22%)
May 17, 2019 30.20 32.80 30.20 31.50 370 +0.00(+0.00%)
May 16, 2019 30.00 31.50 30.00 31.50 308 +2.15(+7.33%)
May 15, 2019 31.10 32.00 29.30 29.35 243 -2.85(-8.85%)
May 14, 2019 31.50 32.30 29.50 32.20 662 -0.95(-2.87%)
May 13, 2019 34.50 35.00 27.15 33.15 943 -1.25(-3.63%)
May 10, 2019 36.80 37.00 34.40 34.40 2,100 -2.20(-6.01%)
May 09, 2019 37.70 39.20 36.50 36.60 876 -2.20(-5.67%)
May 08, 2019 38.60 38.80 38.30 38.80 338 -0.50(-1.27%)
May 07, 2019 39.20 39.44 37.20 39.30 787 +0.20(+0.51%)
May 06, 2019 40.30 40.30 38.40 39.10 601 -0.90(-2.25%)
May 03, 2019 40.00 43.80 40.00 40.00 840 +0.50(+1.27%)
May 02, 2019 39.00 39.50 39.00 39.50 203 -0.80(-1.99%)
May 01, 2019 41.80 41.80 39.00 40.30 578 -0.90(-2.18%)
Apr 30, 2019 41.20 46.00 38.35 41.20 2,228 +0.90(+2.23%)
Apr 29, 2019 41.80 41.80 40.30 40.30 27 -1.50(-3.59%)
Apr 26, 2019 40.00 42.90 40.00 41.80 930 +1.50(+3.72%)
Apr 25, 2019 40.30 40.30 40.30 40.30 13 -0.90(-2.19%)
Apr 24, 2019 41.00 41.20 40.50 41.20 96 -0.50(-1.19%)
Apr 23, 2019 41.70 41.70 41.70 15 +0.00(+0.00%)
Apr 22, 2019 42.00 42.00 40.00 41.70 375 +0.10(+0.24%)
Apr 18, 2019 39.30 41.60 39.30 41.60 1,000 +2.70(+6.94%)
Apr 17, 2019 44.00 44.00 38.70 38.90 519 +0.30(+0.78%)
Apr 16, 2019 39.10 39.10 38.20 38.60 2,222 -0.40(-1.03%)
Apr 15, 2019 39.70 41.00 38.90 39.00 558 -0.80(-2.01%)
Apr 12, 2019 43.60 43.80 38.20 39.80 3,980 -3.45(-7.98%)
Apr 11, 2019 42.60 44.00 42.50 43.25 369 +0.25(+0.58%)
Apr 10, 2019 44.10 45.00 42.70 43.00 635 -0.65(-1.48%)
Apr 09, 2019 43.00 44.00 43.00 43.65 692 -0.10(-0.24%)
Apr 08, 2019 44.80 44.90 43.30 43.75 820 -0.65(-1.46%)
Apr 05, 2019 44.24 44.50 43.10 44.40 160 -0.30(-0.67%)
Apr 04, 2019 44.70 44.70 44.70 1 +0.00(+0.00%)
Apr 03, 2019 44.00 44.70 44.00 44.70 51 -0.30(-0.67%)
Apr 02, 2019 45.00 45.00 43.67 45.00 141 +1.58(+3.65%)
Apr 01, 2019 42.05 44.76 42.00 43.42 367 -0.18(-0.42%)
Mar 29, 2019 45.20 45.20 42.95 43.60 960 +1.15(+2.71%)
Mar 28, 2019 46.50 48.02 42.30 42.45 288 +0.35(+0.83%)
Mar 27, 2019 42.00 42.10 38.20 42.10 1,089 +1.00(+2.43%)
Mar 26, 2019 44.80 47.50 41.10 41.10 6,432 -2.40(-5.52%)
Mar 25, 2019 46.90 47.40 43.50 43.50 900 -3.90(-8.23%)
Mar 22, 2019 47.40 47.40 47.40 47.40 10 +3.15(+7.12%)
Mar 21, 2019 46.52 47.50 43.00 44.25 8,696 -2.85(-6.05%)
Mar 20, 2019 51.75 51.75 45.30 47.10 968 +0.60(+1.29%)
Mar 19, 2019 47.50 47.80 46.50 46.50 782 -2.00(-4.12%)
Mar 18, 2019 50.00 50.00 47.01 48.50 3,458 -1.50(-3.00%)
Mar 15, 2019 41.00 55.40 38.90 50.00 14,830 +8.00(+19.05%)
Mar 14, 2019 48.64 48.64 41.10 42.00 1,835 -1.30(-3.00%)
Mar 13, 2019 42.10 44.20 42.00 43.30 818 -0.19(-0.44%)
Mar 12, 2019 40.70 44.20 40.70 43.49 2,938 +1.89(+4.55%)
Mar 11, 2019 41.60 46.50 39.20 41.60 1,954 -2.30(-5.24%)
Mar 08, 2019 43.50 46.49 40.90 43.90 1,140 +0.10(+0.23%)
Mar 07, 2019 50.30 52.00 43.10 43.80 7,127 -2.70(-5.81%)
Mar 06, 2019 48.50 50.00 43.10 46.50 10,873 -2.30(-4.71%)
Mar 05, 2019 43.10 62.35 40.90 48.80 22,328 +7.90(+19.32%)
Mar 04, 2019 43.78 43.78 39.70 40.90 719 -1.60(-3.76%)
Mar 01, 2019 46.00 46.10 41.00 42.50 2,990 +0.50(+1.19%)
Feb 28, 2019 40.67 42.00 40.67 42.00 135 +0.30(+0.72%)
Feb 27, 2019 41.70 41.70 41.70 8 -0.00(-0.00%)
Feb 26, 2019 41.48 41.90 41.48 41.70 76 +0.35(+0.85%)
Feb 25, 2019 38.10 41.70 38.10 41.35 148 +1.55(+3.89%)
Feb 22, 2019 39.80 40.00 38.60 39.80 380 -0.40(-1.00%)
Feb 21, 2019 40.30 41.00 40.20 40.20 179 -0.80(-1.95%)
Feb 20, 2019 41.00 41.00 41.00 41.00 111 -1.50(-3.53%)
Feb 19, 2019 40.70 43.40 40.70 42.50 303 +1.00(+2.41%)
Feb 15, 2019 40.20 42.80 40.20 41.50 180 -1.30(-3.04%)
Feb 14, 2019 42.08 42.80 42.08 42.80 98 +0.30(+0.71%)
Feb 13, 2019 42.40 42.50 41.70 42.50 117 +2.50(+6.25%)
Feb 12, 2019 39.80 40.88 39.80 40.00 146 -2.10(-4.99%)
Feb 11, 2019 40.90 45.00 40.90 42.10 698 +1.20(+2.93%)
Feb 08, 2019 43.00 43.00 40.90 40.90 230 -3.10(-7.05%)
Feb 07, 2019 42.40 44.80 37.50 44.00 1,662 +1.60(+3.77%)
Feb 06, 2019 39.51 48.50 38.94 42.40 7,006 +4.30(+11.29%)
Feb 05, 2019 41.40 41.50 35.00 38.10 1,620 -2.60(-6.39%)
Feb 04, 2019 41.20 42.05 40.30 40.70 459 +0.40(+0.99%)
Feb 01, 2019 40.90 40.90 40.30 40.30 370 -0.70(-1.71%)
Jan 31, 2019 42.69 42.69 41.00 41.00 40 +0.40(+0.99%)
Jan 30, 2019 40.90 42.34 40.50 40.60 100 +0.10(+0.25%)
Jan 29, 2019 43.20 43.50 40.30 40.50 1,299 -2.50(-5.81%)
Jan 28, 2019 45.78 45.78 43.00 43.00 1,031 -1.10(-2.49%)
Jan 25, 2019 44.80 45.00 43.70 44.10 180 +0.13(+0.30%)
Jan 24, 2019 43.40 45.00 43.40 43.97 399 -0.33(-0.75%)
Jan 23, 2019 44.20 45.00 44.20 44.30 813 -0.20(-0.45%)
Jan 22, 2019 44.50 49.00 44.00 44.50 875 -0.30(-0.67%)
Jan 18, 2019 44.00 45.00 42.20 44.80 1,390 +0.80(+1.82%)
Jan 17, 2019 45.00 45.00 44.00 44.00 503 -1.00(-2.22%)
Jan 16, 2019 48.80 55.00 45.00 45.00 697 +0.42(+0.94%)
Jan 15, 2019 47.75 52.50 43.50 44.58 967 -0.42(-0.93%)
Jan 14, 2019 52.10 52.10 43.40 45.00 1,864 -3.40(-7.02%)
Jan 11, 2019 47.50 48.40 47.50 48.40 190 -0.10(-0.21%)
Jan 10, 2019 48.50 48.50 48.50 8 +0.00(+0.00%)
Jan 09, 2019 48.50 48.50 48.50 48.50 50 +1.00(+2.11%)
Jan 08, 2019 46.37 50.20 46.37 47.50 639 -2.70(-5.38%)
Jan 07, 2019 50.20 50.20 50.20 28 +0.00(+0.00%)
Jan 04, 2019 51.40 51.40 41.10 50.20 70 -1.80(-3.46%)
Jan 03, 2019 52.00 52.00 52.00 16 +0.00(+0.00%)
Jan 02, 2019 52.00 52.00 52.00 52.00 22 -0.40(-0.76%)
Dec 31, 2018 48.60 52.90 48.60 52.40 280 +3.40(+6.94%)
Dec 28, 2018 54.90 54.90 49.00 49.00 130 -1.00(-2.00%)
Dec 27, 2018 50.00 50.03 40.10 50.00 768 +0.00(+0.00%)
Dec 26, 2018 56.76 56.76 42.60 50.00 1,024 -0.95(-1.86%)
Dec 24, 2018 55.60 55.60 50.95 50.95 220 -0.25(-0.49%)
Dec 21, 2018 65.00 66.80 50.50 51.20 2,520 -14.30(-21.83%)
Dec 20, 2018 67.50 72.00 65.50 65.50 2,215 +0.40(+0.61%)
Dec 19, 2018 69.50 72.50 65.10 65.10 2,969 -3.80(-5.52%)
Dec 18, 2018 74.50 74.50 68.90 68.90 1,688 +1.30(+1.92%)
Dec 17, 2018 65.00 80.00 65.00 67.60 1,613 +3.10(+4.81%)
Dec 14, 2018 65.10 65.10 64.00 64.50 3,610 -0.50(-0.77%)
Dec 13, 2018 65.00 65.00 65.00 1 +0.00(+0.00%)
Dec 12, 2018 65.00 65.00 63.90 65.00 291 +0.10(+0.15%)
Dec 11, 2018 64.90 65.00 64.90 64.90 108 -0.10(-0.15%)
Dec 10, 2018 66.70 66.70 65.00 65.00 153 -0.10(-0.15%)
Dec 07, 2018 66.10 66.10 65.10 65.10 80 +0.10(+0.15%)
Dec 06, 2018 66.30 68.00 65.00 65.00 144 -3.00(-4.41%)
Dec 04, 2018 68.25 68.25 66.02 68.00 70 -1.90(-2.72%)
Dec 03, 2018 69.50 69.90 69.00 69.90 145 +0.00(+0.00%)
Nov 30, 2018 71.00 71.00 68.00 69.90 80 -1.60(-2.24%)
Nov 29, 2018 71.50 71.50 71.50 71.50 54 +1.00(+1.42%)
Nov 28, 2018 68.10 70.50 65.30 70.50 450 +4.30(+6.50%)
Nov 27, 2018 65.00 70.00 65.00 66.20 543 +1.20(+1.85%)
Nov 26, 2018 68.00 70.25 65.00 65.00 168 -3.00(-4.41%)
Nov 23, 2018 68.00 68.00 68.00 13 +0.00(+0.00%)
Nov 21, 2018 68.00 68.00 68.00 0 -1.40(-2.02%)
Nov 20, 2018 69.70 69.70 69.40 69.40 49 -0.70(-1.00%)
Nov 19, 2018 74.85 74.85 67.50 70.10 273 -1.90(-2.64%)
Nov 16, 2018 68.30 72.50 68.30 72.00 260 +1.80(+2.56%)
Nov 15, 2018 68.90 70.20 68.90 70.20 428 +0.30(+0.43%)
Nov 14, 2018 67.00 69.90 67.00 69.90 69 +0.40(+0.58%)
Nov 13, 2018 70.50 70.50 66.48 69.50 238 -0.20(-0.29%)
Nov 12, 2018 70.00 74.65 65.10 69.70 497 +1.20(+1.75%)
Nov 09, 2018 62.60 68.90 62.60 68.50 140 -1.00(-1.44%)
Nov 08, 2018 71.90 72.50 68.00 69.50 803 -2.41(-3.35%)
Nov 07, 2018 74.19 75.00 71.00 71.91 608 -1.99(-2.69%)
Nov 06, 2018 74.90 77.03 72.56 73.90 287 +2.70(+3.79%)
Nov 05, 2018 71.70 74.00 71.00 71.20 685 +1.50(+2.16%)
Nov 02, 2018 66.50 69.70 66.50 69.70 50 +2.53(+3.77%)
Nov 01, 2018 67.17 67.17 67.17 67.17 29 +2.67(+4.13%)
Oct 31, 2018 67.50 67.50 64.50 64.50 126 -3.50(-5.15%)
Oct 30, 2018 67.96 67.96 68.00 8 +0.04(+0.06%)
Oct 29, 2018 64.00 69.88 64.00 67.96 989 +4.16(+6.52%)
Oct 26, 2018 65.50 65.50 63.00 63.80 480 -1.20(-1.85%)
Oct 25, 2018 63.50 65.00 62.50 65.00 326 +2.50(+4.00%)
Oct 24, 2018 63.50 64.24 62.50 62.50 472 -0.50(-0.79%)
Oct 23, 2018 63.70 67.12 63.00 63.00 2,627 -2.67(-4.07%)
Oct 22, 2018 68.25 70.00 65.00 65.67 430 -3.92(-5.64%)
Oct 19, 2018 68.10 70.00 65.00 69.60 1,090 +0.60(+0.87%)
Oct 18, 2018 69.67 69.67 69.00 69.00 57 -0.50(-0.72%)
Oct 17, 2018 69.90 69.90 65.50 69.50 509 +2.14(+3.18%)
Oct 16, 2018 67.50 67.50 66.33 67.36 80 +2.03(+3.11%)
Oct 15, 2018 68.50 68.50 65.33 65.33 68 -4.12(-5.94%)
Oct 12, 2018 73.00 73.00 65.00 69.45 200 +1.75(+2.58%)
Oct 11, 2018 65.00 67.70 65.00 67.70 401 +1.95(+2.97%)
Oct 10, 2018 71.00 71.00 65.00 65.75 1,154 -3.65(-5.26%)
Oct 09, 2018 67.50 69.90 65.00 69.40 1,746 +4.08(+6.24%)
Oct 08, 2018 65.00 70.00 65.00 65.33 1,267 -3.08(-4.50%)
Oct 05, 2018 67.50 68.70 67.50 68.40 790 +0.06(+0.09%)
Oct 04, 2018 70.60 73.14 67.50 68.34 1,550 -4.26(-5.87%)
Oct 03, 2018 73.30 73.80 72.60 72.60 427 -3.70(-4.85%)
Oct 02, 2018 74.30 79.35 73.00 76.30 699 -0.12(-0.15%)
Oct 01, 2018 79.00 85.00 76.10 76.42 675 -3.18(-4.00%)
Sep 28, 2018 85.00 85.00 72.40 79.60 2,100 -2.90(-3.52%)
Sep 27, 2018 68.40 86.39 63.40 82.50 7,034 +17.17(+26.29%)
Sep 26, 2018 62.70 69.50 62.40 65.33 536 +2.23(+3.53%)
Sep 25, 2018 65.40 70.00 55.11 63.10 1,739 -2.76(-4.19%)
Sep 24, 2018 71.10 79.90 65.00 65.86 2,440 -4.04(-5.78%)
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.