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

Workhorse Grp (NQ: WKHS )

0.2102 +0.0202 (+10.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2020 17.17 18.93 16.88 18.11 46,877,176 +1.72(+10.49%)
Aug 28, 2020 16.74 17.18 16.28 16.39 12,299,399 -0.36(-2.15%)
Aug 27, 2020 17.26 17.63 16.37 16.75 9,714,900 -0.68(-3.90%)
Aug 26, 2020 18.20 18.98 17.03 17.43 18,918,154 -0.77(-4.23%)
Aug 25, 2020 16.35 18.26 16.11 18.20 29,657,560 +1.78(+10.84%)
Aug 24, 2020 16.18 16.45 15.56 16.42 9,375,787 +0.43(+2.69%)
Aug 21, 2020 16.04 16.43 15.82 15.99 8,338,400 -0.14(-0.87%)
Aug 20, 2020 16.13 16.80 15.86 16.13 7,586,303 -0.28(-1.71%)
Aug 19, 2020 17.14 17.55 16.11 16.41 15,157,680 -0.34(-2.03%)
Aug 18, 2020 15.52 17.60 15.27 16.75 27,111,580 +1.15(+7.37%)
Aug 17, 2020 15.31 15.62 14.55 15.60 13,323,778 +0.33(+2.16%)
Aug 14, 2020 15.28 15.46 15.02 15.27 8,058,200 +0.06(+0.39%)
Aug 13, 2020 15.22 15.84 14.90 15.21 13,459,311 -0.20(-1.30%)
Aug 12, 2020 15.65 15.79 14.84 15.41 12,145,052 +0.10(+0.65%)
Aug 11, 2020 15.44 15.98 14.90 15.31 10,965,982 -0.25(-1.61%)
Aug 10, 2020 15.96 17.00 14.80 15.56 22,950,772 -0.96(-5.81%)
Aug 07, 2020 17.21 17.39 16.30 16.52 17,088,400 -0.12(-0.72%)
Aug 06, 2020 17.07 17.40 16.36 16.64 10,602,651 -0.28(-1.65%)
Aug 05, 2020 17.26 17.92 16.86 16.92 11,229,871 -0.19(-1.11%)
Aug 04, 2020 19.15 19.68 16.57 17.11 27,017,056 -2.07(-10.79%)
Aug 03, 2020 16.10 19.44 16.05 19.18 39,584,408 +3.66(+23.58%)
Jul 31, 2020 16.55 16.79 15.38 15.52 10,567,700 -0.90(-5.48%)
Jul 30, 2020 15.73 17.50 15.69 16.42 18,721,602 +0.27(+1.67%)
Jul 29, 2020 15.88 16.43 15.32 16.15 12,384,730 +0.05(+0.31%)
Jul 28, 2020 15.54 16.54 15.03 16.10 13,381,893 +0.37(+2.35%)
Jul 27, 2020 15.26 15.95 14.85 15.73 8,569,747 +0.59(+3.86%)
Jul 24, 2020 15.05 15.50 14.30 15.14 10,031,700 -0.46(-2.92%)
Jul 23, 2020 16.42 16.95 15.07 15.60 13,747,085 -0.81(-4.94%)
Jul 22, 2020 15.99 17.20 15.79 16.41 10,078,505 +0.32(+1.99%)
Jul 21, 2020 16.89 17.10 16.02 16.09 11,736,181 -0.23(-1.41%)
Jul 20, 2020 14.50 17.20 13.36 16.32 30,242,886 +1.39(+9.31%)
Jul 17, 2020 15.65 15.87 14.53 14.93 13,502,400 -0.90(-5.69%)
Jul 16, 2020 15.77 16.22 15.35 15.83 10,188,652 -0.51(-3.12%)
Jul 15, 2020 16.33 16.61 15.60 16.34 12,926,826 -0.16(-0.97%)
Jul 14, 2020 16.40 16.65 15.02 16.50 20,872,370 +1.06(+6.87%)
Jul 13, 2020 17.40 17.68 15.30 15.44 39,004,968 +0.26(+1.71%)
Jul 10, 2020 15.30 16.40 14.20 15.18 30,692,700 -0.88(-5.48%)
Jul 09, 2020 17.00 17.23 15.59 16.06 21,415,596 -0.60(-3.60%)
Jul 08, 2020 16.30 18.10 16.02 16.66 31,879,512 +0.37(+2.27%)
Jul 07, 2020 15.77 16.95 14.11 16.29 57,340,560 -1.32(-7.50%)
Jul 06, 2020 21.18 21.47 17.32 17.61 63,121,568 -3.30(-15.78%)
Jul 02, 2020 20.37 22.90 19.75 20.91 120,960,704 +1.73(+9.02%)
Jul 01, 2020 15.98 20.39 13.65 19.18 125,611,376 +1.79(+10.29%)
Jun 30, 2020 17.02 20.00 16.00 17.39 165,354,736 +2.88(+19.85%)
Jun 29, 2020 12.20 15.41 11.00 14.51 128,635,696 +4.61(+46.57%)
Jun 26, 2020 9.100 10.30 8.660 9.900 49,997,700 +1.34(+15.65%)
Jun 25, 2020 9.400 10.25 7.520 8.560 81,802,512 +0.05(+0.59%)
Jun 24, 2020 7.210 10.00 7.100 8.510 92,317,800 +1.56(+22.45%)
Jun 23, 2020 6.700 7.480 6.570 6.950 26,343,460 +1.03(+17.40%)
Jun 22, 2020 5.090 6.100 5.000 5.920 19,420,580 +1.04(+21.31%)
Jun 19, 2020 5.250 5.380 4.770 4.880 13,674,800 +0.34(+7.49%)
Jun 18, 2020 4.140 4.770 4.140 4.540 10,994,894 +0.40(+9.66%)
Jun 17, 2020 4.350 4.460 4.090 4.140 2,217,384 -0.26(-5.91%)
Jun 16, 2020 4.470 4.550 4.080 4.400 3,253,653 +0.16(+3.77%)
Jun 15, 2020 3.650 4.490 3.600 4.240 5,110,616 +0.46(+12.17%)
Jun 12, 2020 3.770 3.850 3.524 3.780 2,678,500 +0.36(+10.53%)
Jun 11, 2020 3.760 3.950 3.400 3.420 4,107,191 -0.63(-15.56%)
Jun 10, 2020 3.920 4.360 3.530 4.050 9,150,393 +0.31(+8.29%)
Jun 09, 2020 3.190 3.880 3.150 3.740 7,607,811 +0.59(+18.73%)
Jun 08, 2020 3.190 3.240 2.960 3.150 2,464,165 -0.04(-1.25%)
Jun 05, 2020 3.310 3.455 3.100 3.190 3,932,500 -0.05(-1.54%)
Jun 04, 2020 3.000 3.360 2.960 3.240 4,415,291 +0.29(+9.83%)
Jun 03, 2020 2.730 3.000 2.730 2.950 3,679,323 +0.22(+8.06%)
Jun 02, 2020 2.640 2.750 2.560 2.730 1,513,718 +0.10(+3.80%)
Jun 01, 2020 2.480 2.650 2.450 2.630 1,312,471 +0.15(+6.05%)
May 29, 2020 2.640 2.730 2.440 2.480 2,956,200 -0.08(-3.13%)
May 28, 2020 2.700 2.700 2.560 2.560 1,595,514 -0.11(-4.12%)
May 27, 2020 2.740 2.740 2.560 2.670 1,365,923 -0.01(-0.37%)
May 26, 2020 2.720 2.830 2.650 2.680 1,483,895 +0.03(+1.13%)
May 22, 2020 2.640 2.680 2.550 2.650 879,200 -0.01(-0.38%)
May 21, 2020 2.650 2.700 2.550 2.660 1,092,640 +0.01(+0.38%)
May 20, 2020 2.670 2.770 2.560 2.650 2,056,360 +0.06(+2.32%)
May 19, 2020 2.590 2.740 2.500 2.590 1,572,027 +0.00(+0.00%)
May 18, 2020 2.620 2.690 2.510 2.590 1,590,639 +0.08(+3.19%)
May 15, 2020 2.460 2.570 2.425 2.510 940,800 +0.00(+0.00%)
May 14, 2020 2.500 2.590 2.270 2.510 1,519,132 -0.03(-1.18%)
May 13, 2020 2.810 2.840 2.450 2.540 2,357,913 -0.26(-9.29%)
May 12, 2020 3.000 3.020 2.790 2.800 2,160,407 -0.12(-4.11%)
May 11, 2020 2.990 3.000 2.800 2.920 1,381,433 -0.07(-2.34%)
May 08, 2020 3.010 3.060 2.935 2.990 1,410,600 +0.08(+2.75%)
May 07, 2020 3.050 3.070 2.890 2.910 1,567,774 -0.04(-1.36%)
May 06, 2020 3.190 3.380 2.850 2.950 7,304,054 -0.24(-7.52%)
May 05, 2020 3.320 3.430 3.120 3.190 2,179,521 -0.02(-0.62%)
May 04, 2020 3.130 3.370 3.020 3.210 1,832,150 +0.06(+1.90%)
May 01, 2020 2.870 3.190 2.620 3.150 3,129,200 +0.22(+7.51%)
Apr 30, 2020 2.900 3.000 2.700 2.930 1,225,894 -0.05(-1.68%)
Apr 29, 2020 3.190 3.200 2.920 2.980 2,293,014 +0.10(+3.47%)
Apr 28, 2020 2.500 2.980 2.420 2.880 3,213,018 +0.44(+18.03%)
Apr 27, 2020 2.480 2.550 2.350 2.440 1,264,174 +0.00(+0.00%)
Apr 24, 2020 2.390 2.520 2.290 2.440 1,029,200 +0.07(+2.95%)
Apr 23, 2020 2.420 2.530 2.330 2.370 946,264 -0.07(-2.87%)
Apr 22, 2020 2.570 2.580 2.360 2.440 1,176,411 -0.01(-0.41%)
Apr 21, 2020 2.270 2.580 2.200 2.450 3,461,997 +0.19(+8.41%)
Apr 20, 2020 2.290 2.380 2.170 2.260 1,164,449 +0.00(+0.00%)
Apr 17, 2020 2.120 2.280 2.080 2.260 1,264,600 +0.24(+11.88%)
Apr 16, 2020 2.080 2.120 1.970 2.020 684,973 -0.03(-1.46%)
Apr 15, 2020 2.050 2.140 1.940 2.050 901,201 -0.07(-3.30%)
Apr 14, 2020 2.120 2.220 2.060 2.120 1,202,889 +0.05(+2.42%)
Apr 13, 2020 1.960 2.090 1.880 2.070 860,732 +0.15(+7.81%)
Apr 09, 2020 1.790 1.980 1.775 1.920 1,734,400 +0.16(+9.09%)
Apr 08, 2020 1.710 1.850 1.650 1.760 1,330,614 +0.09(+5.39%)
Apr 07, 2020 1.720 1.850 1.630 1.670 2,284,589 +0.04(+2.45%)
Apr 06, 2020 1.690 1.790 1.630 1.630 1,206,156 -0.03(-1.81%)
Apr 03, 2020 1.670 1.698 1.570 1.660 887,700 +0.00(+0.00%)
Apr 02, 2020 1.720 1.780 1.650 1.660 590,528 -0.05(-2.92%)
Apr 01, 2020 1.700 1.800 1.620 1.710 876,020 -0.10(-5.52%)
Mar 31, 2020 1.750 1.820 1.700 1.810 869,781 +0.07(+4.02%)
Mar 30, 2020 1.900 1.950 1.600 1.740 3,301,606 -0.26(-13.00%)
Mar 27, 2020 1.930 2.270 1.660 2.000 2,830,300 +0.06(+3.09%)
Mar 26, 2020 2.100 2.170 1.850 1.940 1,608,557 -0.11(-5.37%)
Mar 25, 2020 1.870 2.340 1.820 2.050 2,545,645 +0.30(+17.14%)
Mar 24, 2020 1.630 1.890 1.580 1.750 1,287,466 +0.18(+11.46%)
Mar 23, 2020 1.560 1.620 1.500 1.570 765,230 -0.02(-1.26%)
Mar 20, 2020 1.600 1.670 1.540 1.590 888,800 +0.05(+3.25%)
Mar 19, 2020 1.500 1.680 1.450 1.540 1,132,283 -0.03(-1.91%)
Mar 18, 2020 1.500 1.570 1.410 1.570 725,752 -0.02(-1.26%)
Mar 17, 2020 1.440 1.640 1.320 1.590 1,673,891 +0.12(+8.16%)
Mar 16, 2020 1.630 1.630 1.370 1.470 1,843,404 -0.20(-11.98%)
Mar 13, 2020 2.060 2.170 1.600 1.670 1,694,100 -0.28(-14.36%)
Mar 12, 2020 1.690 2.010 1.350 1.950 2,729,772 -0.26(-11.76%)
Mar 11, 2020 2.600 2.650 2.200 2.210 1,749,730 -0.43(-16.29%)
Mar 10, 2020 2.760 2.760 2.470 2.640 1,350,359 +0.14(+5.60%)
Mar 09, 2020 2.590 2.700 2.490 2.500 1,317,616 -0.30(-10.71%)
Mar 06, 2020 2.800 2.900 2.750 2.800 1,593,600 -0.12(-4.11%)
Mar 05, 2020 3.080 3.080 2.920 2.920 1,365,339 -0.17(-5.50%)
Mar 04, 2020 2.990 3.150 2.820 3.090 1,477,953 +0.20(+6.92%)
Mar 03, 2020 3.040 3.090 2.880 2.890 1,549,670 +0.04(+1.40%)
Mar 02, 2020 3.090 3.120 2.690 2.850 2,017,380 -0.16(-5.32%)
Feb 28, 2020 2.960 3.080 2.850 3.010 1,853,500 -0.11(-3.53%)
Feb 27, 2020 3.500 3.520 3.020 3.120 2,670,322 -0.45(-12.61%)
Feb 26, 2020 3.610 3.700 3.500 3.570 1,448,528 +0.02(+0.56%)
Feb 25, 2020 3.570 3.700 3.530 3.550 1,601,591 +0.05(+1.43%)
Feb 24, 2020 3.510 3.630 3.310 3.500 1,545,185 -0.17(-4.63%)
Feb 21, 2020 3.840 3.940 3.560 3.670 2,466,600 -0.07(-1.87%)
Feb 20, 2020 3.510 3.790 3.370 3.740 2,916,521 +0.25(+7.16%)
Feb 19, 2020 3.360 3.540 3.350 3.490 1,460,621 +0.13(+3.87%)
Feb 18, 2020 3.310 3.420 3.310 3.360 1,136,584 +0.04(+1.20%)
Feb 14, 2020 3.530 3.630 3.280 3.320 1,506,500 -0.24(-6.74%)
Feb 13, 2020 3.350 3.570 3.250 3.560 2,320,660 +0.17(+5.01%)
Feb 12, 2020 3.350 3.550 3.330 3.390 2,624,931 +0.04(+1.19%)
Feb 11, 2020 3.240 3.350 3.200 3.350 1,695,666 +0.15(+4.69%)
Feb 10, 2020 3.030 3.250 3.020 3.200 1,529,918 +0.16(+5.26%)
Feb 07, 2020 3.030 3.100 3.010 3.040 718,400 -0.01(-0.33%)
Feb 06, 2020 3.090 3.120 3.020 3.050 813,977 -0.04(-1.29%)
Feb 05, 2020 3.070 3.120 3.000 3.090 1,036,544 +0.02(+0.65%)
Feb 04, 2020 3.090 3.200 3.000 3.070 1,616,901 -0.06(-1.92%)
Feb 03, 2020 3.190 3.220 3.020 3.130 1,190,235 -0.08(-2.49%)
Jan 31, 2020 2.960 3.350 2.851 3.210 4,763,700 +0.45(+16.30%)
Jan 30, 2020 2.850 2.940 2.750 2.760 1,539,291 -0.18(-6.12%)
Jan 29, 2020 3.000 3.070 2.850 2.940 2,459,305 -0.06(-2.00%)
Jan 28, 2020 3.060 3.110 2.900 3.000 1,754,393 -0.08(-2.60%)
Jan 27, 2020 3.040 3.100 2.930 3.080 1,484,559 -0.01(-0.32%)
Jan 24, 2020 3.130 3.140 3.000 3.090 1,066,200 -0.06(-1.90%)
Jan 23, 2020 3.140 3.300 2.900 3.150 3,116,280 +0.04(+1.29%)
Jan 22, 2020 3.390 3.390 3.020 3.110 2,778,096 -0.23(-6.89%)
Jan 21, 2020 3.280 3.380 3.200 3.340 898,541 +0.05(+1.52%)
Jan 17, 2020 3.470 3.503 3.160 3.290 2,255,100 -0.24(-6.80%)
Jan 16, 2020 3.630 3.640 3.440 3.530 1,071,296 -0.08(-2.22%)
Jan 15, 2020 3.650 3.670 3.450 3.610 1,382,747 -0.05(-1.37%)
Jan 14, 2020 3.600 3.680 3.480 3.660 1,176,297 +0.09(+2.52%)
Jan 13, 2020 3.460 3.630 3.330 3.570 1,490,973 +0.14(+4.08%)
Jan 10, 2020 3.410 3.490 3.280 3.430 817,000 -0.03(-0.87%)
Jan 09, 2020 3.400 3.540 3.330 3.460 1,155,096 +0.07(+2.06%)
Jan 08, 2020 3.260 3.400 3.200 3.390 1,624,728 +0.10(+3.04%)
Jan 07, 2020 3.230 3.370 3.230 3.290 1,144,885 +0.08(+2.49%)
Jan 06, 2020 3.050 3.250 3.000 3.210 848,627 +0.14(+4.56%)
Jan 03, 2020 3.000 3.100 2.980 3.070 1,012,200 +0.00(+0.00%)
Jan 02, 2020 3.060 3.100 2.960 3.070 964,084 +0.03(+0.99%)
Dec 31, 2019 3.060 3.150 2.870 3.040 1,681,200 -0.01(-0.33%)
Dec 30, 2019 3.180 3.180 2.950 3.050 1,538,976 -0.17(-5.28%)
Dec 27, 2019 3.470 3.470 3.130 3.220 1,664,200 -0.24(-6.94%)
Dec 26, 2019 3.480 3.540 3.400 3.460 914,509 +0.00(+0.00%)
Dec 24, 2019 3.500 3.500 3.360 3.460 686,500 -0.06(-1.70%)
Dec 23, 2019 3.340 3.550 3.260 3.520 1,526,414 +0.15(+4.45%)
Dec 20, 2019 3.260 3.370 3.200 3.370 1,451,800 +0.12(+3.69%)
Dec 19, 2019 3.320 3.380 3.200 3.250 1,100,058 +0.01(+0.31%)
Dec 18, 2019 3.130 3.400 3.120 3.240 2,703,612 +0.14(+4.52%)
Dec 17, 2019 2.870 3.290 2.850 3.100 3,101,466 +0.22(+7.64%)
Dec 16, 2019 2.890 2.940 2.810 2.880 743,233 +0.05(+1.77%)
Dec 13, 2019 2.810 2.890 2.760 2.830 756,300 +0.02(+0.71%)
Dec 12, 2019 2.870 2.910 2.720 2.810 1,213,897 -0.05(-1.75%)
Dec 11, 2019 2.880 2.960 2.830 2.860 865,735 -0.03(-1.04%)
Dec 10, 2019 2.910 2.920 2.800 2.890 793,695 -0.02(-0.69%)
Dec 09, 2019 2.900 2.920 2.760 2.910 1,349,181 +0.04(+1.22%)
Dec 06, 2019 3.090 3.170 2.870 2.875 2,327,900 -0.15(-4.80%)
Dec 05, 2019 2.850 3.170 2.780 3.020 5,095,652 +0.22(+7.86%)
Dec 04, 2019 2.800 2.840 2.730 2.800 1,271,249 +0.03(+1.08%)
Dec 03, 2019 2.850 2.850 2.680 2.770 942,224 -0.09(-3.15%)
Dec 02, 2019 2.650 2.900 2.620 2.860 1,338,724 +0.11(+4.00%)
Nov 29, 2019 2.640 2.778 2.550 2.750 744,500 +0.01(+0.36%)
Nov 27, 2019 2.680 2.780 2.520 2.740 1,224,300 +0.06(+2.24%)
Nov 26, 2019 2.560 2.690 2.550 2.680 759,927 +0.10(+3.88%)
Nov 25, 2019 2.750 2.760 2.440 2.580 1,509,176 -0.16(-5.84%)
Nov 22, 2019 2.870 2.960 2.660 2.740 3,147,500 +0.09(+3.40%)
Nov 21, 2019 2.520 2.680 2.480 2.650 1,260,327 +0.14(+5.58%)
Nov 20, 2019 2.550 2.590 2.500 2.510 751,787 -0.07(-2.71%)
Nov 19, 2019 2.590 2.660 2.530 2.580 1,008,243 -0.01(-0.39%)
Nov 18, 2019 2.710 2.830 2.580 2.590 1,414,856 -0.15(-5.47%)
Nov 15, 2019 2.940 3.000 2.700 2.740 2,175,300 -0.24(-8.05%)
Nov 14, 2019 2.620 3.020 2.510 2.980 1,992,104 +0.38(+14.62%)
Nov 13, 2019 2.650 2.680 2.530 2.600 1,575,269 -0.13(-4.76%)
Nov 12, 2019 2.850 2.900 2.620 2.730 1,771,076 -0.15(-5.21%)
Nov 11, 2019 2.990 3.090 2.800 2.880 1,999,957 -0.21(-6.80%)
Nov 08, 2019 3.140 3.300 2.850 3.090 6,128,700 -0.04(-1.28%)
Nov 07, 2019 2.450 3.280 2.140 3.130 8,330,381 +0.67(+27.24%)
Nov 06, 2019 2.540 2.580 2.330 2.460 1,603,787 -0.05(-1.99%)
Nov 05, 2019 2.720 2.720 2.470 2.510 1,413,186 -0.26(-9.39%)
Nov 04, 2019 2.750 2.810 2.520 2.770 1,442,260 +0.03(+1.09%)
Nov 01, 2019 2.600 2.790 2.530 2.740 1,037,100 +0.21(+8.30%)
Oct 31, 2019 2.890 2.890 2.310 2.530 2,589,952 -0.29(-10.28%)
Oct 30, 2019 3.000 3.050 2.800 2.820 2,956,194 -0.11(-3.75%)
Oct 29, 2019 3.000 3.050 2.800 2.930 1,665,870 -0.11(-3.62%)
Oct 28, 2019 3.250 3.280 2.960 3.040 2,079,679 -0.16(-5.00%)
Oct 25, 2019 3.350 3.380 3.200 3.200 1,061,700 -0.18(-5.33%)
Oct 24, 2019 3.420 3.430 3.250 3.380 1,007,117 +0.05(+1.50%)
Oct 23, 2019 3.290 3.390 3.200 3.330 1,139,287 +0.04(+1.22%)
Oct 22, 2019 3.490 3.500 3.260 3.290 1,192,132 -0.18(-5.19%)
Oct 21, 2019 3.490 3.560 3.360 3.470 702,906 +0.00(+0.00%)
Oct 18, 2019 3.620 3.715 3.450 3.470 1,105,500 -0.16(-4.41%)
Oct 17, 2019 3.690 3.700 3.550 3.630 885,632 -0.01(-0.27%)
Oct 16, 2019 3.480 3.770 3.430 3.640 1,451,380 +0.16(+4.60%)
Oct 15, 2019 3.590 3.630 3.410 3.480 1,007,178 -0.17(-4.66%)
Oct 14, 2019 3.720 3.720 3.530 3.650 817,238 -0.05(-1.35%)
Oct 11, 2019 3.680 3.730 3.570 3.700 800,200 +0.01(+0.27%)
Oct 10, 2019 3.650 3.730 3.600 3.690 921,095 +0.04(+1.10%)
Oct 09, 2019 3.610 3.720 3.580 3.650 1,065,987 +0.10(+2.82%)
Oct 08, 2019 3.690 3.770 3.520 3.550 2,990,802 +0.07(+2.01%)
Oct 07, 2019 3.440 3.520 3.120 3.480 1,198,109 +0.01(+0.29%)
Oct 04, 2019 3.440 3.500 3.380 3.470 638,200 +0.02(+0.58%)
Oct 03, 2019 3.360 3.500 3.300 3.450 787,070 +0.00(+0.00%)
Oct 02, 2019 3.440 3.540 3.220 3.450 1,197,654 -0.03(-0.86%)
Oct 01, 2019 3.500 3.740 3.420 3.480 1,433,818 -0.02(-0.57%)
Sep 30, 2019 3.510 3.560 3.370 3.500 1,080,411 -0.04(-1.13%)
Sep 27, 2019 3.350 3.570 3.350 3.540 3,708,400 +0.17(+5.04%)
Sep 26, 2019 3.340 3.450 3.280 3.370 1,058,085 +0.02(+0.60%)
Sep 25, 2019 3.250 3.390 3.250 3.350 1,232,559 +0.13(+4.04%)
Sep 24, 2019 3.410 3.430 3.130 3.220 1,100,373 -0.17(-5.01%)
Sep 23, 2019 3.220 3.500 3.160 3.390 2,051,852 +0.14(+4.31%)
Sep 20, 2019 3.060 3.250 3.020 3.250 1,261,600 +0.19(+6.21%)
Sep 19, 2019 3.150 3.200 3.020 3.060 1,203,431 -0.08(-2.55%)
Sep 18, 2019 3.290 3.300 3.070 3.140 1,295,333 -0.19(-5.71%)
Sep 17, 2019 3.460 3.470 3.130 3.330 1,638,510 -0.03(-0.89%)
Sep 16, 2019 3.140 3.400 3.100 3.360 2,442,127 +0.24(+7.69%)
Sep 13, 2019 2.900 3.220 2.710 3.120 3,517,700 +0.15(+5.05%)
Sep 12, 2019 3.040 3.090 2.900 2.970 2,033,883 -0.09(-2.94%)
Sep 11, 2019 3.180 3.200 3.020 3.060 2,216,966 -0.10(-3.16%)
Sep 10, 2019 3.140 3.240 3.020 3.160 1,355,568 +0.06(+1.94%)
Sep 09, 2019 3.200 3.390 3.010 3.100 3,422,114 -0.29(-8.55%)
Sep 06, 2019 3.710 3.770 3.343 3.390 2,705,500 -0.31(-8.38%)
Sep 05, 2019 3.730 3.820 3.620 3.700 1,499,629 +0.07(+1.93%)
Sep 04, 2019 3.800 3.830 3.380 3.630 4,263,817 -0.40(-9.93%)
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.