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

Digital Turbine (NQ: APPS )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 5.500 6.140 5.420 6.130 4,009,500 +0.36(+6.24%)
Feb 27, 2020 5.900 6.080 5.550 5.770 2,799,721 -0.38(-6.18%)
Feb 26, 2020 6.030 6.550 5.960 6.150 2,649,134 +0.20(+3.36%)
Feb 25, 2020 6.500 6.510 5.900 5.950 3,015,308 -0.49(-7.61%)
Feb 24, 2020 6.470 6.570 6.345 6.440 2,358,871 -0.36(-5.29%)
Feb 21, 2020 6.860 6.980 6.630 6.800 1,351,400 -0.11(-1.59%)
Feb 20, 2020 6.850 7.060 6.720 6.910 1,531,641 +0.05(+0.73%)
Feb 19, 2020 6.680 6.960 6.510 6.860 1,941,030 +0.21(+3.16%)
Feb 18, 2020 6.730 6.900 6.600 6.650 1,422,851 -0.12(-1.77%)
Feb 14, 2020 7.150 7.300 6.610 6.770 2,992,500 -0.25(-3.56%)
Feb 13, 2020 6.680 7.370 6.530 7.020 4,856,838 +0.23(+3.39%)
Feb 12, 2020 6.010 6.830 5.950 6.790 3,883,423 +0.89(+15.08%)
Feb 11, 2020 6.150 6.250 5.800 5.900 5,345,274 -0.56(-8.67%)
Feb 10, 2020 6.090 6.560 6.080 6.460 3,499,268 +0.46(+7.67%)
Feb 07, 2020 6.060 6.170 5.950 6.000 2,007,400 -0.08(-1.32%)
Feb 06, 2020 6.110 6.290 5.940 6.080 2,981,798 -0.03(-0.49%)
Feb 05, 2020 6.710 6.730 6.020 6.110 3,675,095 -0.50(-7.56%)
Feb 04, 2020 6.580 6.730 6.560 6.610 1,896,894 +0.11(+1.69%)
Feb 03, 2020 6.240 6.540 6.230 6.500 1,529,381 +0.26(+4.17%)
Jan 31, 2020 6.470 6.550 6.205 6.240 1,564,500 -0.21(-3.26%)
Jan 30, 2020 6.750 6.840 6.230 6.450 3,661,293 -0.30(-4.44%)
Jan 29, 2020 6.970 7.050 6.710 6.750 1,954,222 -0.14(-2.03%)
Jan 28, 2020 7.050 7.150 6.870 6.890 1,901,660 -0.12(-1.71%)
Jan 27, 2020 6.980 7.060 6.800 7.010 1,535,333 -0.15(-2.09%)
Jan 24, 2020 7.280 7.440 7.021 7.160 1,314,400 -0.07(-0.97%)
Jan 23, 2020 7.020 7.320 7.000 7.230 1,566,599 +0.21(+2.99%)
Jan 22, 2020 7.610 7.720 7.000 7.020 2,651,300 -0.56(-7.39%)
Jan 21, 2020 7.550 7.630 7.380 7.580 1,606,781 +0.01(+0.13%)
Jan 17, 2020 7.700 7.940 7.470 7.570 1,656,200 -0.07(-0.92%)
Jan 16, 2020 7.390 7.700 7.360 7.640 1,473,031 +0.25(+3.38%)
Jan 15, 2020 7.510 7.600 7.200 7.390 2,678,363 -0.12(-1.60%)
Jan 14, 2020 7.520 7.560 7.400 7.510 1,368,204 +0.03(+0.40%)
Jan 13, 2020 7.250 7.560 7.250 7.480 1,553,063 +0.25(+3.46%)
Jan 10, 2020 7.350 7.360 7.185 7.230 1,100,300 -0.08(-1.09%)
Jan 09, 2020 7.500 7.520 7.180 7.310 2,031,372 -0.09(-1.22%)
Jan 08, 2020 7.470 7.610 7.350 7.400 1,689,732 -0.07(-0.94%)
Jan 07, 2020 7.380 7.540 7.280 7.470 1,407,498 +0.09(+1.22%)
Jan 06, 2020 7.300 7.460 7.240 7.380 1,457,364 +0.03(+0.41%)
Jan 03, 2020 7.200 7.460 7.120 7.350 1,369,500 +0.04(+0.55%)
Jan 02, 2020 7.210 7.350 7.120 7.310 1,720,739 +0.18(+2.52%)
Dec 31, 2019 6.950 7.250 6.910 7.130 2,442,300 +0.12(+1.71%)
Dec 30, 2019 7.420 7.500 6.940 7.010 3,989,485 -0.39(-5.27%)
Dec 27, 2019 8.140 8.240 7.340 7.400 4,056,300 -0.68(-8.42%)
Dec 26, 2019 7.890 8.230 7.890 8.080 1,603,432 +0.20(+2.54%)
Dec 24, 2019 7.780 7.900 7.770 7.880 712,300 +0.13(+1.68%)
Dec 23, 2019 7.570 7.840 7.520 7.750 1,657,735 +0.19(+2.51%)
Dec 20, 2019 7.640 7.670 7.460 7.560 2,792,500 -0.04(-0.53%)
Dec 19, 2019 7.810 7.890 7.520 7.600 2,570,763 -0.20(-2.56%)
Dec 18, 2019 7.930 8.070 7.750 7.800 2,361,163 -0.08(-1.02%)
Dec 17, 2019 7.690 7.950 7.600 7.880 2,542,517 +0.28(+3.68%)
Dec 16, 2019 7.400 7.700 7.400 7.600 2,036,717 +0.26(+3.54%)
Dec 13, 2019 7.620 7.690 7.280 7.340 2,298,500 -0.28(-3.67%)
Dec 12, 2019 8.060 8.140 7.380 7.620 4,966,307 -0.50(-6.16%)
Dec 11, 2019 8.280 8.310 8.090 8.120 1,318,578 -0.15(-1.81%)
Dec 10, 2019 8.380 8.470 8.160 8.270 1,484,211 -0.10(-1.19%)
Dec 09, 2019 8.330 8.640 8.280 8.370 1,804,748 +0.02(+0.24%)
Dec 06, 2019 8.310 8.490 8.280 8.350 1,388,900 +0.05(+0.60%)
Dec 05, 2019 8.330 8.470 8.240 8.300 1,264,583 +0.04(+0.48%)
Dec 04, 2019 8.300 8.390 8.050 8.260 1,883,201 +0.00(+0.00%)
Dec 03, 2019 8.200 8.560 8.080 8.260 4,914,338 -0.28(-3.28%)
Dec 02, 2019 9.000 9.020 8.370 8.540 3,529,235 -0.34(-3.83%)
Nov 29, 2019 8.600 9.125 8.600 8.880 2,465,400 +0.25(+2.90%)
Nov 27, 2019 8.290 8.770 8.250 8.630 2,523,000 +0.39(+4.73%)
Nov 26, 2019 8.090 8.340 7.970 8.240 2,615,275 +0.16(+1.98%)
Nov 25, 2019 8.440 8.530 8.030 8.080 2,435,173 -0.29(-3.46%)
Nov 22, 2019 8.470 8.520 8.130 8.370 1,580,000 -0.06(-0.71%)
Nov 21, 2019 8.470 8.600 8.340 8.430 1,348,337 +0.03(+0.36%)
Nov 20, 2019 8.310 8.730 8.300 8.400 2,394,840 +0.01(+0.12%)
Nov 19, 2019 8.320 8.540 8.090 8.390 2,564,390 +0.18(+2.19%)
Nov 18, 2019 7.960 8.370 7.770 8.210 2,636,617 +0.25(+3.14%)
Nov 15, 2019 8.200 8.219 7.710 7.960 2,442,800 -0.11(-1.36%)
Nov 14, 2019 8.110 8.350 7.920 8.070 2,426,159 -0.14(-1.71%)
Nov 13, 2019 8.320 8.510 8.020 8.210 3,196,321 -0.08(-0.97%)
Nov 12, 2019 7.450 8.330 7.370 8.290 7,006,170 +0.96(+13.10%)
Nov 11, 2019 7.200 7.370 6.930 7.330 2,819,239 +0.26(+3.68%)
Nov 08, 2019 6.850 7.150 6.850 7.070 1,959,300 +0.21(+3.06%)
Nov 07, 2019 6.880 6.930 6.630 6.860 1,626,086 -0.02(-0.29%)
Nov 06, 2019 6.880 6.970 6.770 6.880 1,187,940 +0.05(+0.73%)
Nov 05, 2019 7.070 7.090 6.310 6.830 4,375,091 -0.28(-3.94%)
Nov 04, 2019 7.120 7.290 7.020 7.110 1,948,956 +0.07(+0.99%)
Nov 01, 2019 7.000 7.260 6.950 7.040 1,409,100 +0.05(+0.72%)
Oct 31, 2019 7.170 7.280 6.820 6.990 2,130,955 -0.21(-2.92%)
Oct 30, 2019 7.580 7.600 6.840 7.200 2,938,928 -0.32(-4.26%)
Oct 29, 2019 7.600 7.780 7.450 7.520 2,093,425 +0.00(+0.00%)
Oct 28, 2019 7.250 7.570 7.240 7.520 1,749,896 +0.29(+4.01%)
Oct 25, 2019 7.120 7.370 7.037 7.230 1,325,300 +0.03(+0.42%)
Oct 24, 2019 7.100 7.370 6.910 7.200 2,288,103 +0.22(+3.15%)
Oct 23, 2019 6.890 7.230 6.810 6.980 1,609,778 +0.19(+2.80%)
Oct 22, 2019 6.820 7.280 6.750 6.790 2,248,952 +0.03(+0.44%)
Oct 21, 2019 6.550 6.880 6.530 6.760 1,440,281 +0.20(+3.05%)
Oct 18, 2019 6.540 6.626 6.300 6.560 1,191,500 -0.03(-0.46%)
Oct 17, 2019 6.420 6.660 6.400 6.590 1,112,054 +0.16(+2.49%)
Oct 16, 2019 6.540 6.540 6.250 6.430 1,128,047 -0.17(-2.58%)
Oct 15, 2019 6.450 6.655 6.450 6.600 1,087,453 +0.19(+2.96%)
Oct 14, 2019 6.450 6.550 6.320 6.410 511,203 -0.00(-0.08%)
Oct 11, 2019 6.360 6.550 6.250 6.415 1,125,300 +0.18(+2.97%)
Oct 10, 2019 6.270 6.430 6.110 6.230 1,668,074 -0.07(-1.11%)
Oct 09, 2019 6.240 6.390 6.230 6.300 779,179 +0.10(+1.61%)
Oct 08, 2019 6.290 6.360 6.030 6.200 1,337,795 -0.20(-3.13%)
Oct 07, 2019 6.420 6.540 6.280 6.400 1,323,812 -0.06(-1.01%)
Oct 04, 2019 6.360 6.480 6.200 6.465 970,500 +0.16(+2.46%)
Oct 03, 2019 6.050 6.320 5.990 6.310 1,198,527 +0.26(+4.30%)
Oct 02, 2019 6.280 6.280 5.950 6.050 2,067,058 -0.31(-4.87%)
Oct 01, 2019 6.460 6.660 6.280 6.360 1,553,851 -0.09(-1.40%)
Sep 30, 2019 6.120 6.510 6.120 6.450 2,114,742 +0.19(+3.04%)
Sep 27, 2019 6.690 6.790 5.780 6.260 3,204,500 -0.42(-6.29%)
Sep 26, 2019 6.800 6.930 6.540 6.680 1,075,843 -0.11(-1.62%)
Sep 25, 2019 6.590 6.840 6.420 6.790 1,673,932 +0.14(+2.11%)
Sep 24, 2019 7.180 7.330 6.610 6.650 2,483,953 -0.46(-6.47%)
Sep 23, 2019 6.990 7.260 6.960 7.110 2,107,080 +0.16(+2.30%)
Sep 20, 2019 6.760 6.960 6.717 6.950 2,107,600 +0.18(+2.66%)
Sep 19, 2019 6.710 6.910 6.710 6.770 1,244,060 +0.07(+1.04%)
Sep 18, 2019 6.920 6.980 6.500 6.700 1,812,818 -0.24(-3.46%)
Sep 17, 2019 6.830 7.080 6.830 6.940 1,483,898 +0.14(+2.06%)
Sep 16, 2019 6.560 6.930 6.450 6.800 1,384,800 +0.14(+2.10%)
Sep 13, 2019 6.700 6.840 6.610 6.660 1,059,900 -0.10(-1.48%)
Sep 12, 2019 6.810 6.920 6.710 6.760 1,703,496 +0.06(+0.90%)
Sep 11, 2019 6.380 6.830 6.350 6.700 2,327,897 +0.31(+4.85%)
Sep 10, 2019 6.730 6.750 6.300 6.390 3,635,636 -0.42(-6.17%)
Sep 09, 2019 7.280 7.280 6.130 6.810 5,164,049 -0.46(-6.33%)
Sep 06, 2019 7.500 7.500 7.260 7.270 1,099,000 -0.20(-2.68%)
Sep 05, 2019 7.430 7.520 7.280 7.470 1,891,313 +0.11(+1.49%)
Sep 04, 2019 7.500 7.690 7.250 7.360 2,106,255 -0.04(-0.54%)
Sep 03, 2019 7.560 7.630 7.260 7.400 1,973,690 -0.21(-2.76%)
Aug 30, 2019 7.610 7.820 7.410 7.610 2,146,300 +0.08(+1.06%)
Aug 29, 2019 7.400 7.840 7.350 7.530 3,363,521 +0.21(+2.87%)
Aug 28, 2019 7.140 7.380 6.950 7.320 1,519,177 +0.10(+1.39%)
Aug 27, 2019 7.300 7.420 6.850 7.220 2,701,708 -0.09(-1.23%)
Aug 26, 2019 7.470 7.520 7.210 7.310 1,743,570 +0.09(+1.25%)
Aug 23, 2019 7.450 7.728 7.150 7.220 3,311,700 -0.26(-3.48%)
Aug 22, 2019 7.660 7.810 7.140 7.480 4,318,819 +0.01(+0.13%)
Aug 21, 2019 6.960 7.620 6.770 7.470 5,607,848 +0.63(+9.21%)
Aug 20, 2019 6.590 6.900 6.470 6.840 2,130,577 +0.25(+3.79%)
Aug 19, 2019 6.900 6.960 6.420 6.590 2,166,990 +0.07(+1.07%)
Aug 16, 2019 6.100 6.630 6.080 6.520 3,681,000 +0.57(+9.58%)
Aug 15, 2019 6.420 6.640 5.820 5.950 4,166,175 -0.41(-6.45%)
Aug 14, 2019 6.750 6.930 6.230 6.360 3,720,143 -0.53(-7.69%)
Aug 13, 2019 6.770 6.980 6.680 6.890 3,449,225 +0.32(+4.87%)
Aug 12, 2019 6.230 6.690 6.170 6.570 3,923,595 +0.24(+3.79%)
Aug 09, 2019 5.830 6.390 5.830 6.330 4,505,300 +0.56(+9.71%)
Aug 08, 2019 5.620 5.980 5.520 5.770 2,317,552 +0.19(+3.41%)
Aug 07, 2019 5.490 5.610 5.270 5.580 1,178,002 +0.05(+0.90%)
Aug 06, 2019 6.000 6.020 5.030 5.530 4,063,991 -0.13(-2.30%)
Aug 05, 2019 5.600 5.700 5.430 5.660 3,103,760 +0.08(+1.43%)
Aug 02, 2019 5.570 5.720 5.440 5.580 1,631,300 +0.00(+0.00%)
Aug 01, 2019 5.450 5.770 5.450 5.580 1,896,195 +0.15(+2.76%)
Jul 31, 2019 5.700 5.710 5.280 5.430 1,539,915 -0.30(-5.24%)
Jul 30, 2019 5.400 5.760 5.300 5.730 1,942,130 +0.33(+6.11%)
Jul 29, 2019 5.220 5.420 5.060 5.400 1,529,785 +0.18(+3.45%)
Jul 26, 2019 5.290 5.350 5.195 5.220 700,100 -0.02(-0.38%)
Jul 25, 2019 5.440 5.480 5.160 5.240 1,040,223 -0.22(-4.03%)
Jul 24, 2019 5.100 5.480 5.100 5.460 1,812,298 +0.38(+7.48%)
Jul 23, 2019 4.990 5.090 4.810 5.080 1,002,965 +0.14(+2.83%)
Jul 22, 2019 5.080 5.110 4.580 4.940 2,680,553 -0.11(-2.18%)
Jul 19, 2019 5.210 5.240 5.040 5.050 1,229,000 -0.16(-3.07%)
Jul 18, 2019 5.220 5.260 5.150 5.210 887,958 -0.04(-0.76%)
Jul 17, 2019 5.300 5.440 5.160 5.250 1,522,549 -0.02(-0.38%)
Jul 16, 2019 5.310 5.540 5.200 5.270 2,235,320 +0.00(+0.00%)
Jul 15, 2019 5.230 5.310 5.170 5.270 621,270 +0.06(+1.15%)
Jul 12, 2019 5.320 5.370 5.110 5.210 1,213,300 -0.11(-2.07%)
Jul 11, 2019 5.200 5.390 5.170 5.320 1,118,035 +0.13(+2.50%)
Jul 10, 2019 5.290 5.310 5.120 5.190 896,167 -0.05(-0.95%)
Jul 09, 2019 5.200 5.270 5.150 5.240 987,875 +0.11(+2.14%)
Jul 08, 2019 5.220 5.240 5.010 5.130 1,286,351 -0.13(-2.47%)
Jul 05, 2019 5.360 5.380 5.100 5.260 1,793,500 -0.09(-1.68%)
Jul 03, 2019 5.140 5.410 5.060 5.350 1,427,800 +0.24(+4.70%)
Jul 02, 2019 5.150 5.340 4.860 5.110 2,190,299 -0.11(-2.11%)
Jul 01, 2019 5.050 5.280 5.050 5.220 2,439,284 +0.22(+4.40%)
Jun 28, 2019 5.100 5.160 4.870 5.000 11,298,500 -0.06(-1.19%)
Jun 27, 2019 4.760 5.100 4.760 5.060 3,054,256 +0.38(+8.12%)
Jun 26, 2019 4.590 4.700 4.550 4.680 953,528 +0.12(+2.63%)
Jun 25, 2019 4.630 4.720 4.500 4.560 1,327,942 -0.09(-1.94%)
Jun 24, 2019 4.730 4.790 4.550 4.650 1,008,607 -0.08(-1.69%)
Jun 21, 2019 4.640 4.740 4.470 4.730 1,079,700 +0.07(+1.50%)
Jun 20, 2019 4.820 4.840 4.600 4.660 1,215,450 -0.07(-1.48%)
Jun 19, 2019 4.570 4.850 4.520 4.730 1,751,625 +0.22(+4.88%)
Jun 18, 2019 4.580 4.680 4.450 4.510 1,031,479 +0.01(+0.22%)
Jun 17, 2019 4.730 4.810 4.480 4.500 1,237,281 -0.22(-4.66%)
Jun 14, 2019 4.680 4.810 4.550 4.720 1,194,800 +0.03(+0.64%)
Jun 13, 2019 4.650 4.720 4.490 4.690 1,152,483 +0.05(+1.08%)
Jun 12, 2019 4.390 4.670 4.380 4.640 916,019 +0.24(+5.45%)
Jun 11, 2019 4.640 4.660 4.362 4.400 1,202,252 -0.01(-0.23%)
Jun 10, 2019 4.790 4.960 4.390 4.410 2,161,184 -0.34(-7.16%)
Jun 07, 2019 4.740 4.930 4.666 4.750 2,172,500 +0.11(+2.37%)
Jun 06, 2019 4.600 4.700 4.390 4.640 1,909,878 +0.00(+0.00%)
Jun 05, 2019 4.400 4.670 4.290 4.640 3,852,941 +0.35(+8.16%)
Jun 04, 2019 4.020 4.400 3.950 4.290 6,413,354 +0.61(+16.58%)
Jun 03, 2019 3.810 3.850 3.630 3.680 1,143,802 -0.09(-2.39%)
May 31, 2019 3.730 3.870 3.640 3.770 698,900 -0.02(-0.53%)
May 30, 2019 3.660 3.830 3.640 3.790 1,075,030 +0.12(+3.27%)
May 29, 2019 3.820 3.840 3.620 3.670 1,230,459 -0.17(-4.43%)
May 28, 2019 3.840 3.935 3.820 3.840 584,835 -0.02(-0.52%)
May 24, 2019 3.980 4.020 3.817 3.860 693,500 -0.08(-2.03%)
May 23, 2019 3.860 3.960 3.810 3.940 616,107 +0.04(+1.03%)
May 22, 2019 3.850 3.940 3.840 3.900 593,630 +0.02(+0.52%)
May 21, 2019 3.930 4.005 3.850 3.880 1,007,209 -0.02(-0.51%)
May 20, 2019 3.930 3.940 3.820 3.900 475,409 -0.06(-1.52%)
May 17, 2019 4.090 4.097 3.930 3.960 577,700 -0.13(-3.18%)
May 16, 2019 4.060 4.120 4.060 4.090 698,152 +0.03(+0.74%)
May 15, 2019 3.870 4.060 3.870 4.060 948,786 +0.19(+4.91%)
May 14, 2019 3.770 3.940 3.740 3.870 1,247,024 +0.12(+3.20%)
May 13, 2019 3.730 3.790 3.650 3.750 636,573 -0.07(-1.83%)
May 10, 2019 3.750 3.890 3.650 3.820 878,100 +0.02(+0.53%)
May 09, 2019 3.840 3.890 3.650 3.800 888,572 -0.09(-2.31%)
May 08, 2019 3.930 3.990 3.840 3.890 720,040 -0.06(-1.52%)
May 07, 2019 4.050 4.060 3.860 3.950 780,408 -0.11(-2.71%)
May 06, 2019 3.960 4.130 3.850 4.060 1,033,573 -0.01(-0.25%)
May 03, 2019 3.930 4.180 3.900 4.070 1,253,100 +0.18(+4.63%)
May 02, 2019 4.010 4.120 3.800 3.890 1,215,006 -0.08(-2.02%)
May 01, 2019 3.800 4.040 3.760 3.970 2,267,467 +0.19(+5.03%)
Apr 30, 2019 3.650 3.800 3.590 3.780 1,089,450 +0.13(+3.56%)
Apr 29, 2019 3.640 3.750 3.600 3.650 1,116,772 +0.05(+1.39%)
Apr 26, 2019 3.550 3.640 3.530 3.600 618,000 +0.03(+0.84%)
Apr 25, 2019 3.590 3.620 3.520 3.570 348,269 -0.02(-0.56%)
Apr 24, 2019 3.560 3.640 3.520 3.590 459,703 +0.03(+0.84%)
Apr 23, 2019 3.570 3.660 3.510 3.560 628,294 -0.01(-0.28%)
Apr 22, 2019 3.430 3.580 3.430 3.570 471,434 +0.14(+4.08%)
Apr 18, 2019 3.500 3.550 3.400 3.430 577,600 -0.07(-2.00%)
Apr 17, 2019 3.620 3.630 3.450 3.500 657,124 -0.07(-1.96%)
Apr 16, 2019 3.440 3.670 3.430 3.570 1,180,592 +0.07(+2.00%)
Apr 15, 2019 3.460 3.560 3.300 3.500 971,852 +0.01(+0.29%)
Apr 12, 2019 3.540 3.600 3.400 3.490 902,100 -0.07(-1.97%)
Apr 11, 2019 3.640 3.690 3.510 3.560 879,745 -0.10(-2.73%)
Apr 10, 2019 3.630 3.720 3.550 3.660 853,716 -0.08(-2.14%)
Apr 09, 2019 3.810 3.880 3.730 3.740 926,380 -0.11(-2.86%)
Apr 08, 2019 3.640 3.900 3.550 3.850 2,231,423 +0.28(+7.84%)
Apr 05, 2019 3.600 3.730 3.550 3.570 850,900 -0.06(-1.65%)
Apr 04, 2019 3.670 3.780 3.470 3.630 1,382,756 -0.02(-0.55%)
Apr 03, 2019 3.760 3.850 3.610 3.650 1,371,061 -0.07(-1.88%)
Apr 02, 2019 3.570 3.750 3.570 3.720 1,402,901 +0.16(+4.49%)
Apr 01, 2019 3.560 3.690 3.550 3.560 1,429,607 +0.06(+1.71%)
Mar 29, 2019 3.380 3.520 3.330 3.500 2,492,300 +0.15(+4.48%)
Mar 28, 2019 3.330 3.380 3.260 3.350 749,171 +0.06(+1.82%)
Mar 27, 2019 3.250 3.360 3.160 3.290 911,853 +0.07(+2.17%)
Mar 26, 2019 3.170 3.420 3.170 3.220 1,841,221 +0.13(+4.21%)
Mar 25, 2019 3.590 3.590 3.070 3.090 3,180,534 -0.51(-14.17%)
Mar 22, 2019 3.770 3.780 3.450 3.600 1,195,700 -0.17(-4.51%)
Mar 21, 2019 3.620 3.820 3.620 3.770 1,378,005 +0.15(+4.14%)
Mar 20, 2019 3.630 3.670 3.500 3.620 1,716,586 +0.07(+1.97%)
Mar 19, 2019 3.500 3.970 3.480 3.550 4,513,813 +0.16(+4.72%)
Mar 18, 2019 3.150 3.460 3.100 3.390 2,242,029 +0.33(+10.78%)
Mar 15, 2019 3.160 3.190 3.020 3.060 1,160,000 -0.09(-2.86%)
Mar 14, 2019 3.130 3.220 3.080 3.150 1,106,985 +0.04(+1.29%)
Mar 13, 2019 3.150 3.250 3.110 3.110 1,067,789 -0.04(-1.27%)
Mar 12, 2019 3.060 3.190 3.040 3.150 642,548 +0.10(+3.28%)
Mar 11, 2019 3.120 3.150 3.050 3.050 690,377 -0.05(-1.61%)
Mar 08, 2019 3.130 3.176 3.038 3.100 800,300 -0.05(-1.59%)
Mar 07, 2019 3.210 3.263 3.130 3.150 552,403 -0.06(-1.87%)
Mar 06, 2019 3.280 3.330 3.150 3.210 878,450 -0.07(-2.13%)
Mar 05, 2019 3.280 3.310 3.190 3.280 666,135 +0.02(+0.61%)
Mar 04, 2019 3.350 3.440 3.140 3.260 1,819,916 -0.01(-0.31%)
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.