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

Gogo Inc (NQ: GOGO )

9.020 -0.090 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 3.510 3.790 3.510 3.610 3,056,200 -0.22(-5.74%)
Feb 27, 2020 3.800 3.890 2.960 3.830 5,066,313 -0.02(-0.52%)
Feb 26, 2020 4.280 4.350 3.810 3.850 4,215,623 -0.44(-10.26%)
Feb 25, 2020 4.540 4.638 4.220 4.290 3,304,170 -0.15(-3.38%)
Feb 24, 2020 4.780 4.900 4.405 4.440 4,932,040 -0.53(-10.66%)
Feb 21, 2020 5.100 5.120 4.815 4.970 2,226,800 -0.15(-2.93%)
Feb 20, 2020 5.100 5.230 5.050 5.120 888,937 +0.07(+1.39%)
Feb 19, 2020 5.010 5.140 5.010 5.050 931,179 +0.04(+0.80%)
Feb 18, 2020 5.010 5.060 4.890 5.010 1,609,982 +0.00(+0.00%)
Feb 14, 2020 5.110 5.170 5.010 5.010 1,277,100 -0.10(-1.96%)
Feb 13, 2020 5.200 5.300 5.080 5.110 822,495 -0.11(-2.11%)
Feb 12, 2020 5.480 5.590 5.180 5.220 1,249,380 -0.22(-4.04%)
Feb 11, 2020 5.140 5.590 5.110 5.440 1,622,025 +0.35(+6.88%)
Feb 10, 2020 4.990 5.105 4.980 5.090 968,873 +0.06(+1.19%)
Feb 07, 2020 5.260 5.330 5.020 5.030 1,222,300 -0.25(-4.73%)
Feb 06, 2020 5.050 5.320 5.030 5.280 1,587,484 +0.23(+4.55%)
Feb 05, 2020 5.100 5.190 4.910 5.050 1,981,285 -0.03(-0.59%)
Feb 04, 2020 5.230 5.240 5.060 5.080 2,303,269 -0.11(-2.12%)
Feb 03, 2020 5.280 5.320 5.160 5.190 1,818,354 -0.07(-1.33%)
Jan 31, 2020 5.340 5.380 5.190 5.260 1,446,600 -0.13(-2.41%)
Jan 30, 2020 5.360 5.400 5.190 5.390 1,708,092 -0.07(-1.28%)
Jan 29, 2020 5.570 5.630 5.370 5.460 870,611 -0.10(-1.80%)
Jan 28, 2020 5.420 5.630 5.420 5.560 1,281,637 +0.16(+2.96%)
Jan 27, 2020 5.310 5.430 5.250 5.400 923,247 -0.05(-0.92%)
Jan 24, 2020 5.230 5.470 5.150 5.450 1,846,000 +0.18(+3.42%)
Jan 23, 2020 5.240 5.370 5.185 5.270 1,516,117 +0.02(+0.38%)
Jan 22, 2020 5.310 5.340 5.190 5.250 1,380,379 -0.05(-0.94%)
Jan 21, 2020 5.500 5.545 5.230 5.300 2,129,005 -0.22(-3.99%)
Jan 17, 2020 5.660 5.670 5.430 5.520 2,347,400 -0.08(-1.43%)
Jan 16, 2020 5.490 6.240 5.480 5.600 5,742,897 +0.27(+5.07%)
Jan 15, 2020 5.550 5.620 5.320 5.330 2,521,565 -0.21(-3.79%)
Jan 14, 2020 5.550 5.600 5.490 5.540 2,001,782 -0.01(-0.18%)
Jan 13, 2020 5.510 5.670 5.490 5.550 1,206,909 +0.01(+0.18%)
Jan 10, 2020 5.590 5.640 5.430 5.540 1,313,200 -0.07(-1.25%)
Jan 09, 2020 5.670 5.850 5.570 5.610 1,720,806 -0.02(-0.36%)
Jan 08, 2020 5.820 5.900 5.610 5.630 2,143,008 -0.22(-3.76%)
Jan 07, 2020 6.280 6.360 5.840 5.850 2,702,460 -0.40(-6.40%)
Jan 06, 2020 5.910 6.320 5.850 6.250 1,898,316 +0.25(+4.17%)
Jan 03, 2020 6.030 6.180 5.960 6.000 1,471,500 -0.18(-2.91%)
Jan 02, 2020 6.420 6.480 6.170 6.180 1,731,441 -0.22(-3.44%)
Dec 31, 2019 6.390 6.555 6.360 6.400 2,853,700 +0.01(+0.16%)
Dec 30, 2019 6.290 6.450 6.030 6.390 1,205,128 +0.13(+2.08%)
Dec 27, 2019 6.480 6.650 6.210 6.260 1,289,500 -0.22(-3.40%)
Dec 26, 2019 6.600 6.670 6.310 6.480 1,596,280 -0.07(-1.07%)
Dec 24, 2019 6.590 6.650 6.500 6.550 1,070,100 +0.00(+0.00%)
Dec 23, 2019 6.040 6.740 6.010 6.550 2,939,423 +0.53(+8.80%)
Dec 20, 2019 6.080 6.140 5.880 6.020 1,554,500 -0.07(-1.15%)
Dec 19, 2019 6.000 6.280 5.970 6.090 1,838,443 +0.16(+2.70%)
Dec 18, 2019 5.440 6.070 5.440 5.930 1,841,925 +0.51(+9.41%)
Dec 17, 2019 5.560 5.580 5.360 5.420 886,855 -0.15(-2.61%)
Dec 16, 2019 5.610 5.710 5.490 5.565 1,181,778 -0.01(-0.27%)
Dec 13, 2019 5.440 5.710 5.360 5.580 1,013,800 +0.12(+2.20%)
Dec 12, 2019 5.400 5.550 5.325 5.460 939,202 +0.09(+1.68%)
Dec 11, 2019 5.410 5.610 5.240 5.370 1,340,436 -0.03(-0.56%)
Dec 10, 2019 5.380 5.435 5.250 5.400 988,116 +0.01(+0.19%)
Dec 09, 2019 5.600 5.660 5.390 5.390 893,702 -0.27(-4.77%)
Dec 06, 2019 5.810 5.855 5.530 5.660 893,600 -0.14(-2.41%)
Dec 05, 2019 5.810 5.970 5.770 5.800 1,325,842 +0.03(+0.52%)
Dec 04, 2019 5.550 5.800 5.490 5.770 1,179,644 +0.29(+5.29%)
Dec 03, 2019 5.270 5.490 5.190 5.480 1,128,201 +0.14(+2.62%)
Dec 02, 2019 5.250 5.430 5.180 5.340 1,176,697 +0.28(+5.53%)
Nov 29, 2019 5.240 5.240 5.030 5.060 788,800 -0.21(-3.89%)
Nov 27, 2019 5.280 5.395 5.230 5.265 643,400 -0.07(-1.22%)
Nov 26, 2019 5.290 5.430 5.250 5.330 848,555 +0.04(+0.85%)
Nov 25, 2019 5.240 5.350 5.210 5.285 1,604,817 +0.08(+1.63%)
Nov 22, 2019 5.390 5.440 5.160 5.200 1,136,100 -0.16(-2.99%)
Nov 21, 2019 5.390 5.410 5.260 5.360 1,851,339 +0.00(+0.00%)
Nov 20, 2019 5.660 5.700 5.340 5.360 1,428,235 -0.37(-6.46%)
Nov 19, 2019 5.760 5.840 5.340 5.730 2,091,677 +0.41(+7.71%)
Nov 18, 2019 5.320 5.390 5.260 5.320 1,931,230 -0.02(-0.37%)
Nov 15, 2019 5.920 5.925 5.340 5.340 2,410,200 -0.54(-9.18%)
Nov 14, 2019 6.020 6.040 5.860 5.880 1,542,183 -0.14(-2.33%)
Nov 13, 2019 6.340 6.340 6.000 6.020 1,251,736 -0.36(-5.64%)
Nov 12, 2019 6.430 6.505 6.280 6.380 1,472,787 -0.05(-0.78%)
Nov 11, 2019 6.500 6.640 6.360 6.430 2,116,917 -0.07(-1.08%)
Nov 08, 2019 6.580 6.890 6.360 6.500 2,653,900 +0.00(+0.00%)
Nov 07, 2019 6.750 6.840 6.410 6.500 3,382,182 +0.20(+3.17%)
Nov 06, 2019 6.460 6.460 6.220 6.300 1,060,231 -0.18(-2.78%)
Nov 05, 2019 6.200 6.490 6.180 6.480 1,090,930 +0.27(+4.35%)
Nov 04, 2019 6.270 6.505 6.190 6.210 1,046,489 +0.04(+0.65%)
Nov 01, 2019 6.170 6.250 6.020 6.170 967,200 +0.02(+0.33%)
Oct 31, 2019 6.210 6.280 6.010 6.150 1,237,766 -0.01(-0.16%)
Oct 30, 2019 6.420 6.680 6.060 6.160 3,524,796 -0.28(-4.35%)
Oct 29, 2019 6.440 6.505 6.240 6.440 1,234,059 +0.02(+0.31%)
Oct 28, 2019 6.340 6.500 6.340 6.420 1,540,155 +0.14(+2.23%)
Oct 25, 2019 6.140 6.350 6.130 6.280 1,685,600 +0.10(+1.62%)
Oct 24, 2019 6.130 6.200 6.030 6.180 812,137 +0.05(+0.82%)
Oct 23, 2019 5.930 6.160 5.810 6.130 876,381 +0.23(+3.90%)
Oct 22, 2019 5.770 5.990 5.680 5.900 1,059,650 +0.12(+2.08%)
Oct 21, 2019 5.900 6.030 5.770 5.780 689,216 -0.08(-1.45%)
Oct 18, 2019 6.080 6.250 5.810 5.865 1,333,400 -0.17(-2.74%)
Oct 17, 2019 5.710 6.050 5.660 6.030 1,598,030 +0.36(+6.26%)
Oct 16, 2019 5.570 5.765 5.560 5.675 2,041,569 +0.10(+1.89%)
Oct 15, 2019 5.450 5.600 5.390 5.570 1,644,155 +0.11(+2.01%)
Oct 14, 2019 5.570 5.638 5.340 5.460 1,591,191 -0.10(-1.80%)
Oct 11, 2019 5.470 5.855 5.440 5.560 2,038,600 +0.15(+2.87%)
Oct 10, 2019 5.280 5.545 5.220 5.405 1,648,825 +0.12(+2.27%)
Oct 09, 2019 5.330 5.350 5.235 5.285 772,650 -0.02(-0.38%)
Oct 08, 2019 5.290 5.370 5.200 5.305 627,083 -0.10(-1.76%)
Oct 07, 2019 5.550 5.634 5.390 5.400 1,026,545 -0.13(-2.35%)
Oct 04, 2019 5.600 5.650 5.410 5.530 564,900 -0.07(-1.25%)
Oct 03, 2019 5.590 5.670 5.490 5.600 748,499 -0.03(-0.53%)
Oct 02, 2019 5.680 5.780 5.480 5.630 1,481,075 -0.13(-2.26%)
Oct 01, 2019 5.950 6.100 5.690 5.760 3,018,446 -0.27(-4.48%)
Sep 30, 2019 6.260 6.280 6.010 6.030 2,245,397 -0.20(-3.21%)
Sep 27, 2019 6.300 6.460 6.210 6.230 901,700 -0.10(-1.58%)
Sep 26, 2019 6.520 6.600 6.245 6.330 1,552,340 -0.18(-2.76%)
Sep 25, 2019 6.350 6.610 6.240 6.510 2,260,634 +0.15(+2.36%)
Sep 24, 2019 5.940 6.500 5.870 6.360 3,175,178 +0.32(+5.30%)
Sep 23, 2019 6.300 6.420 5.960 6.040 3,783,107 -0.32(-5.03%)
Sep 20, 2019 6.550 6.690 6.260 6.360 3,212,900 -0.14(-2.15%)
Sep 19, 2019 7.100 7.110 6.480 6.500 3,259,555 -0.62(-8.71%)
Sep 18, 2019 6.440 7.230 6.410 7.120 7,091,245 +0.67(+10.39%)
Sep 17, 2019 6.530 6.560 6.270 6.450 3,619,595 -0.15(-2.27%)
Sep 16, 2019 6.030 6.820 5.980 6.600 4,071,706 +0.54(+8.91%)
Sep 13, 2019 6.030 6.270 5.970 6.060 3,807,000 +0.04(+0.66%)
Sep 12, 2019 5.710 6.050 5.670 6.020 3,559,336 +0.31(+5.43%)
Sep 11, 2019 5.260 5.800 5.210 5.710 4,569,778 +0.47(+8.97%)
Sep 10, 2019 5.130 5.410 5.070 5.240 2,542,839 +0.11(+2.14%)
Sep 09, 2019 4.800 5.320 4.790 5.130 2,085,942 +0.35(+7.32%)
Sep 06, 2019 4.600 4.925 4.580 4.780 1,497,700 +0.15(+3.24%)
Sep 05, 2019 4.330 4.650 4.320 4.630 1,437,494 +0.37(+8.69%)
Sep 04, 2019 4.210 4.330 4.140 4.260 1,244,219 +0.07(+1.67%)
Sep 03, 2019 4.000 4.190 4.000 4.190 1,308,406 +0.17(+4.23%)
Aug 30, 2019 3.960 4.080 3.940 4.020 658,100 +0.05(+1.26%)
Aug 29, 2019 4.000 4.070 3.930 3.970 623,153 +0.02(+0.51%)
Aug 28, 2019 3.920 4.150 3.920 3.950 1,151,273 +0.06(+1.54%)
Aug 27, 2019 3.980 4.015 3.750 3.890 1,118,620 -0.08(-2.02%)
Aug 26, 2019 3.950 4.020 3.870 3.970 681,033 +0.09(+2.32%)
Aug 23, 2019 4.000 4.120 3.870 3.880 1,505,100 -0.17(-4.20%)
Aug 22, 2019 4.050 4.140 3.990 4.050 974,870 +0.02(+0.50%)
Aug 21, 2019 3.810 4.090 3.810 4.030 2,055,656 +0.22(+5.77%)
Aug 20, 2019 4.050 4.090 3.770 3.810 2,274,015 -0.23(-5.69%)
Aug 19, 2019 4.330 4.330 3.930 4.040 2,882,566 -0.22(-5.16%)
Aug 16, 2019 4.210 4.360 4.105 4.260 2,150,600 +0.06(+1.43%)
Aug 15, 2019 4.390 4.550 4.185 4.200 1,855,930 -0.21(-4.76%)
Aug 14, 2019 4.630 4.690 4.370 4.410 1,464,073 -0.29(-6.17%)
Aug 13, 2019 4.800 4.890 4.660 4.700 1,453,465 -0.15(-3.09%)
Aug 12, 2019 4.630 4.980 4.610 4.850 3,103,832 +0.22(+4.75%)
Aug 09, 2019 4.550 4.740 4.460 4.630 2,943,800 +0.06(+1.31%)
Aug 08, 2019 4.160 4.650 3.970 4.570 3,565,583 +0.71(+18.39%)
Aug 07, 2019 3.820 3.890 3.780 3.860 1,419,880 +0.00(+0.00%)
Aug 06, 2019 3.980 4.030 3.830 3.860 954,959 -0.09(-2.28%)
Aug 05, 2019 4.070 4.100 3.920 3.950 1,340,471 -0.17(-4.13%)
Aug 02, 2019 4.170 4.200 4.030 4.120 1,596,500 -0.06(-1.44%)
Aug 01, 2019 4.210 4.340 4.100 4.180 1,515,835 -0.01(-0.24%)
Jul 31, 2019 4.150 4.270 4.090 4.190 1,445,154 +0.04(+0.96%)
Jul 30, 2019 4.160 4.285 4.130 4.150 640,472 -0.02(-0.48%)
Jul 29, 2019 4.140 4.185 4.060 4.170 3,148,715 +0.03(+0.72%)
Jul 26, 2019 4.160 4.200 4.105 4.140 682,200 +0.00(+0.00%)
Jul 25, 2019 4.300 4.330 4.130 4.140 917,461 -0.17(-3.94%)
Jul 24, 2019 4.150 4.310 4.130 4.310 1,488,368 +0.17(+4.11%)
Jul 23, 2019 4.220 4.260 4.100 4.140 2,805,694 -0.08(-1.90%)
Jul 22, 2019 4.210 4.230 4.150 4.220 932,860 +0.00(+0.00%)
Jul 19, 2019 4.180 4.265 4.110 4.220 809,300 +0.03(+0.72%)
Jul 18, 2019 4.380 4.380 4.140 4.190 1,500,543 -0.18(-4.12%)
Jul 17, 2019 4.440 4.540 4.350 4.370 854,812 -0.07(-1.58%)
Jul 16, 2019 4.470 4.570 4.410 4.440 690,353 +0.02(+0.45%)
Jul 15, 2019 4.530 4.530 4.380 4.420 705,503 -0.12(-2.64%)
Jul 12, 2019 4.690 4.690 4.500 4.540 4,303,000 -0.05(-1.09%)
Jul 11, 2019 4.340 4.620 4.340 4.590 1,668,062 +0.27(+6.25%)
Jul 10, 2019 4.360 4.410 4.310 4.320 544,891 -0.01(-0.23%)
Jul 09, 2019 4.330 4.360 4.300 4.330 567,243 +0.04(+0.93%)
Jul 08, 2019 4.220 4.370 4.180 4.290 784,494 +0.02(+0.47%)
Jul 05, 2019 4.170 4.295 4.100 4.270 380,300 +0.07(+1.67%)
Jul 03, 2019 4.180 4.200 4.100 4.200 424,400 -0.02(-0.47%)
Jul 02, 2019 4.140 4.327 4.140 4.220 1,408,312 +0.10(+2.43%)
Jul 01, 2019 4.060 4.150 3.980 4.120 1,167,012 +0.14(+3.52%)
Jun 28, 2019 3.910 4.110 3.830 3.980 2,004,600 +0.10(+2.58%)
Jun 27, 2019 3.880 4.090 3.880 3.880 1,755,740 +0.01(+0.26%)
Jun 26, 2019 3.950 4.080 3.850 3.870 2,711,273 -0.06(-1.53%)
Jun 25, 2019 4.020 4.160 3.900 3.930 1,565,602 -0.11(-2.72%)
Jun 24, 2019 4.360 4.390 4.030 4.040 2,120,683 -0.31(-7.13%)
Jun 21, 2019 4.400 4.470 4.320 4.350 1,851,000 -0.05(-1.14%)
Jun 20, 2019 4.620 4.640 4.400 4.400 1,425,916 -0.18(-3.93%)
Jun 19, 2019 4.580 4.690 4.540 4.580 720,191 +0.00(+0.00%)
Jun 18, 2019 4.390 4.720 4.370 4.580 1,831,386 +0.21(+4.81%)
Jun 17, 2019 4.360 4.420 4.270 4.370 1,698,742 +0.00(+0.00%)
Jun 14, 2019 4.290 4.460 4.270 4.370 1,225,800 +0.05(+1.16%)
Jun 13, 2019 4.370 4.380 4.260 4.320 1,464,555 -0.05(-1.14%)
Jun 12, 2019 4.370 4.470 4.310 4.370 1,781,606 -0.02(-0.46%)
Jun 11, 2019 4.540 4.560 4.390 4.390 1,480,690 -0.13(-2.88%)
Jun 10, 2019 4.670 4.719 4.490 4.520 1,363,716 -0.13(-2.80%)
Jun 07, 2019 4.710 4.730 4.525 4.650 1,137,000 -0.05(-1.06%)
Jun 06, 2019 4.730 4.820 4.610 4.700 784,006 -0.04(-0.84%)
Jun 05, 2019 4.860 4.860 4.340 4.740 2,059,532 -0.11(-2.27%)
Jun 04, 2019 4.960 5.110 4.820 4.850 1,546,184 -0.05(-1.02%)
Jun 03, 2019 4.850 5.040 4.850 4.900 1,338,356 +0.01(+0.20%)
May 31, 2019 5.060 5.160 4.870 4.890 1,097,600 -0.25(-4.86%)
May 30, 2019 5.050 5.200 4.990 5.140 1,342,804 +0.09(+1.78%)
May 29, 2019 5.120 5.185 4.990 5.050 1,199,670 -0.15(-2.88%)
May 28, 2019 5.410 5.470 5.190 5.200 736,009 -0.21(-3.88%)
May 24, 2019 5.460 5.540 5.390 5.410 559,300 -0.01(-0.18%)
May 23, 2019 5.540 5.580 5.360 5.420 1,090,414 -0.17(-3.04%)
May 22, 2019 5.750 5.840 5.510 5.590 955,623 -0.20(-3.45%)
May 21, 2019 5.830 6.000 5.780 5.790 1,237,225 -0.03(-0.52%)
May 20, 2019 5.860 6.120 5.810 5.820 1,342,599 -0.04(-0.68%)
May 17, 2019 5.720 6.010 5.720 5.860 1,335,800 +0.10(+1.74%)
May 16, 2019 6.000 6.020 5.690 5.760 2,030,418 -0.22(-3.68%)
May 15, 2019 5.450 6.130 5.440 5.980 4,333,620 +0.49(+8.93%)
May 14, 2019 5.470 5.710 5.440 5.490 3,212,717 +0.06(+1.10%)
May 13, 2019 5.440 5.670 5.350 5.430 2,121,584 +0.00(+0.00%)
May 10, 2019 5.300 5.465 5.230 5.430 2,166,900 +0.27(+5.23%)
May 09, 2019 5.440 5.440 4.890 5.160 2,692,336 +0.02(+0.39%)
May 08, 2019 5.150 5.240 5.120 5.140 844,674 -0.03(-0.58%)
May 07, 2019 5.180 5.310 5.140 5.170 758,837 -0.07(-1.34%)
May 06, 2019 5.150 5.360 5.110 5.240 746,011 +0.01(+0.19%)
May 03, 2019 5.200 5.295 5.140 5.230 714,800 +0.07(+1.36%)
May 02, 2019 5.170 5.210 5.090 5.160 801,455 -0.04(-0.77%)
May 01, 2019 5.260 5.280 5.100 5.200 1,220,048 -0.06(-1.14%)
Apr 30, 2019 5.260 5.290 5.160 5.260 932,269 +0.01(+0.19%)
Apr 29, 2019 5.180 5.520 5.170 5.250 2,564,209 +0.10(+1.94%)
Apr 26, 2019 5.110 5.200 5.040 5.150 836,000 +0.04(+0.78%)
Apr 25, 2019 5.130 5.170 5.020 5.110 797,976 -0.02(-0.39%)
Apr 24, 2019 5.060 5.200 5.030 5.130 952,399 +0.04(+0.79%)
Apr 23, 2019 5.270 5.430 5.080 5.090 1,478,623 -0.18(-3.42%)
Apr 22, 2019 5.070 5.300 5.030 5.270 1,902,060 +0.20(+3.94%)
Apr 18, 2019 5.200 5.400 4.940 5.070 2,888,900 -0.07(-1.36%)
Apr 17, 2019 4.700 5.270 4.700 5.140 4,920,726 +0.45(+9.59%)
Apr 16, 2019 4.560 4.900 4.560 4.690 2,110,785 +0.13(+2.85%)
Apr 15, 2019 5.010 5.080 4.540 4.560 5,217,470 +0.34(+8.06%)
Apr 12, 2019 4.200 4.280 4.140 4.220 436,000 +0.06(+1.44%)
Apr 11, 2019 4.280 4.302 4.123 4.160 604,522 -0.13(-3.03%)
Apr 10, 2019 4.190 4.380 4.180 4.290 646,419 +0.11(+2.63%)
Apr 09, 2019 4.300 4.312 4.175 4.180 818,570 -0.14(-3.24%)
Apr 08, 2019 4.360 4.432 4.245 4.320 788,353 -0.07(-1.59%)
Apr 05, 2019 4.390 4.420 4.300 4.390 467,600 +0.03(+0.69%)
Apr 04, 2019 4.480 4.530 4.320 4.360 728,715 -0.13(-2.90%)
Apr 03, 2019 4.690 4.720 4.450 4.490 676,967 -0.15(-3.23%)
Apr 02, 2019 4.750 4.750 4.560 4.640 544,177 -0.11(-2.32%)
Apr 01, 2019 4.540 4.850 4.490 4.750 1,066,046 +0.26(+5.79%)
Mar 29, 2019 4.460 4.565 4.410 4.490 993,500 +0.05(+1.13%)
Mar 28, 2019 4.530 4.570 4.400 4.440 985,680 -0.10(-2.20%)
Mar 27, 2019 4.680 4.710 4.450 4.540 690,910 -0.11(-2.37%)
Mar 26, 2019 4.610 4.735 4.610 4.650 623,977 +0.08(+1.75%)
Mar 25, 2019 4.660 4.710 4.530 4.570 673,084 -0.10(-2.14%)
Mar 22, 2019 4.800 4.855 4.660 4.670 640,700 -0.15(-3.11%)
Mar 21, 2019 4.830 5.010 4.760 4.820 770,179 -0.01(-0.21%)
Mar 20, 2019 4.960 5.020 4.670 4.830 924,966 -0.16(-3.21%)
Mar 19, 2019 5.100 5.120 4.870 4.990 1,193,793 -0.06(-1.19%)
Mar 18, 2019 4.910 5.050 4.860 5.050 1,646,006 +0.14(+2.85%)
Mar 15, 2019 4.940 4.950 4.511 4.910 1,870,800 +0.01(+0.20%)
Mar 14, 2019 4.850 4.930 4.730 4.900 815,968 +0.07(+1.45%)
Mar 13, 2019 4.790 4.870 4.680 4.830 740,944 +0.05(+1.05%)
Mar 12, 2019 4.900 4.950 4.760 4.780 928,047 -0.12(-2.45%)
Mar 11, 2019 4.570 4.900 4.570 4.900 1,230,746 +0.33(+7.22%)
Mar 08, 2019 4.530 4.670 4.465 4.570 652,900 -0.03(-0.65%)
Mar 07, 2019 4.650 4.670 4.470 4.600 748,774 -0.04(-0.86%)
Mar 06, 2019 4.600 4.720 4.520 4.640 859,959 +0.02(+0.43%)
Mar 05, 2019 4.520 4.640 4.490 4.620 848,606 +0.09(+1.99%)
Mar 04, 2019 4.580 4.620 4.320 4.530 895,696 -0.04(-0.88%)
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.