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

Lantronix Inc (NQ: LTRX )

4.010 -0.090 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 6.930 7.280 6.900 7.170 294,059 +0.14(+1.99%)
Nov 29, 2021 7.300 7.300 6.910 7.030 489,678 -0.23(-3.17%)
Nov 26, 2021 7.070 7.340 7.070 7.260 220,989 +0.00(+0.00%)
Nov 24, 2021 7.410 7.430 7.070 7.260 577,145 -0.12(-1.63%)
Nov 23, 2021 7.795 8.050 7.256 7.380 474,404 -0.30(-3.91%)
Nov 22, 2021 7.750 7.910 7.500 7.680 485,676 -0.01(-0.13%)
Nov 19, 2021 7.750 8.000 7.550 7.690 579,874 -0.19(-2.41%)
Nov 18, 2021 7.670 8.000 7.840 7.880 1,873,801 -1.11(-12.35%)
Nov 17, 2021 8.840 9.200 8.840 8.990 495,833 +0.24(+2.74%)
Nov 16, 2021 8.800 8.870 8.650 8.750 147,765 -0.05(-0.57%)
Nov 15, 2021 9.100 9.250 8.690 8.800 259,925 -0.25(-2.76%)
Nov 12, 2021 8.500 9.430 8.500 9.050 464,955 +0.76(+9.17%)
Nov 11, 2021 9.770 9.770 7.850 8.290 955,267 -1.48(-15.15%)
Nov 10, 2021 9.830 9.770 221,922 -0.14(-1.41%)
Nov 09, 2021 10.11 10.20 9.740 9.910 208,192 -0.06(-0.60%)
Nov 08, 2021 9.960 10.25 9.691 9.970 356,728 +0.17(+1.73%)
Nov 05, 2021 9.490 9.900 9.380 9.800 316,166 +0.30(+3.16%)
Nov 04, 2021 9.560 9.560 9.320 9.500 203,965 +0.08(+0.85%)
Nov 03, 2021 9.330 9.590 9.200 9.420 192,876 +0.00(+0.00%)
Nov 02, 2021 9.720 9.890 9.100 9.420 318,475 -0.23(-2.38%)
Nov 01, 2021 9.800 9.700 9.220 9.650 475,798 -0.05(-0.52%)
Oct 29, 2021 9.380 10.05 9.700 744,340 +0.34(+3.63%)
Oct 28, 2021 8.100 9.570 8.100 9.360 1,208,556 +1.27(+15.70%)
Oct 27, 2021 8.140 8.170 7.920 8.090 265,725 -0.05(-0.61%)
Oct 26, 2021 7.570 8.140 600,132 +0.62(+8.24%)
Oct 25, 2021 7.400 7.640 7.370 7.520 261,870 +0.16(+2.17%)
Oct 22, 2021 7.030 7.360 6.910 7.360 370,866 +0.32(+4.55%)
Oct 21, 2021 7.160 7.160 6.840 7.040 126,971 -0.14(-1.95%)
Oct 20, 2021 7.030 7.370 7.000 7.180 196,155 +0.15(+2.13%)
Oct 19, 2021 6.970 7.140 6.880 7.030 124,460 +0.09(+1.30%)
Oct 18, 2021 7.000 7.239 6.810 6.940 183,234 -0.06(-0.86%)
Oct 15, 2021 6.920 7.230 6.878 7.000 228,332 +0.16(+2.34%)
Oct 14, 2021 6.710 6.904 6.480 6.840 109,681 +0.16(+2.40%)
Oct 13, 2021 6.620 6.970 6.580 6.680 274,205 +0.07(+1.06%)
Oct 12, 2021 6.110 6.770 6.110 6.610 387,182 +0.59(+9.80%)
Oct 11, 2021 6.130 6.210 5.950 6.020 106,932 -0.11(-1.79%)
Oct 08, 2021 6.220 6.229 6.080 6.130 42,880 -0.03(-0.49%)
Oct 07, 2021 6.030 6.250 6.030 6.160 101,105 +0.14(+2.33%)
Oct 06, 2021 6.060 6.160 5.950 6.020 64,898 -0.14(-2.27%)
Oct 05, 2021 6.010 6.190 5.950 6.160 73,554 +0.14(+2.33%)
Oct 04, 2021 6.150 6.270 5.950 6.020 104,516 -0.13(-2.11%)
Oct 01, 2021 5.820 6.260 5.790 6.150 116,855 +0.33(+5.67%)
Sep 30, 2021 5.950 5.997 5.680 5.820 129,622 -0.05(-0.85%)
Sep 29, 2021 6.260 6.390 5.840 5.870 109,413 -0.42(-6.68%)
Sep 28, 2021 6.110 6.380 6.040 6.290 164,222 +0.15(+2.44%)
Sep 27, 2021 6.060 6.200 6.000 6.140 154,338 +0.09(+1.49%)
Sep 24, 2021 6.190 6.238 5.930 6.050 97,932 -0.14(-2.26%)
Sep 23, 2021 6.050 6.240 6.030 6.190 127,488 +0.20(+3.34%)
Sep 22, 2021 6.130 6.220 5.920 5.990 160,686 -0.14(-2.28%)
Sep 21, 2021 5.920 6.200 5.920 6.130 188,114 +0.29(+4.97%)
Sep 20, 2021 5.580 5.950 5.500 5.840 206,286 +0.13(+2.28%)
Sep 17, 2021 6.120 6.190 5.650 5.710 358,513 -0.40(-6.55%)
Sep 16, 2021 6.350 6.410 6.050 6.110 140,407 -0.23(-3.63%)
Sep 15, 2021 6.150 6.350 6.060 6.340 103,150 +0.15(+2.42%)
Sep 14, 2021 6.240 6.421 6.150 6.190 194,398 -0.05(-0.80%)
Sep 13, 2021 6.640 6.655 6.180 6.240 245,942 -0.40(-6.02%)
Sep 10, 2021 6.780 6.850 6.600 6.640 202,501 -0.13(-1.92%)
Sep 09, 2021 6.690 6.890 6.650 6.770 356,315 +0.02(+0.30%)
Sep 08, 2021 6.400 6.890 6.300 6.750 366,973 +0.37(+5.80%)
Sep 07, 2021 6.330 6.540 6.230 6.380 217,276 +0.05(+0.79%)
Sep 03, 2021 6.490 6.554 6.100 6.330 120,371 -0.15(-2.31%)
Sep 02, 2021 6.460 6.580 6.160 6.480 202,393 +0.02(+0.31%)
Sep 01, 2021 6.400 6.580 6.170 6.460 409,396 +0.04(+0.62%)
Aug 31, 2021 6.110 6.460 6.000 6.420 508,453 +0.39(+6.47%)
Aug 30, 2021 5.720 6.050 5.710 6.030 392,208 +0.39(+6.91%)
Aug 27, 2021 5.500 5.720 5.450 5.640 623,960 +0.38(+7.22%)
Aug 26, 2021 5.240 5.285 5.093 5.260 198,936 +0.09(+1.74%)
Aug 25, 2021 5.100 5.300 5.080 5.170 128,976 +0.09(+1.77%)
Aug 24, 2021 4.730 5.150 4.700 5.080 126,188 +0.35(+7.40%)
Aug 23, 2021 4.850 4.880 4.690 4.730 60,036 -0.06(-1.25%)
Aug 20, 2021 4.770 4.850 4.706 4.790 42,297 +0.01(+0.21%)
Aug 19, 2021 4.620 4.990 4.580 4.780 84,539 +0.10(+2.14%)
Aug 18, 2021 4.680 4.820 4.590 4.680 85,235 +0.00(+0.00%)
Aug 17, 2021 4.690 4.730 4.550 4.680 98,388 -0.08(-1.68%)
Aug 16, 2021 4.860 4.870 4.650 4.760 139,501 -0.12(-2.46%)
Aug 13, 2021 5.010 5.010 4.810 4.880 165,624 -0.16(-3.17%)
Aug 12, 2021 5.070 5.070 4.970 5.040 45,831 -0.05(-0.98%)
Aug 11, 2021 5.220 5.220 4.970 5.090 54,623 -0.12(-2.30%)
Aug 10, 2021 5.100 5.210 5.078 5.210 69,949 +0.12(+2.36%)
Aug 09, 2021 5.070 5.130 4.870 5.090 68,044 +0.18(+3.67%)
Aug 06, 2021 5.000 5.020 4.890 4.910 66,172 -0.09(-1.80%)
Aug 05, 2021 4.990 5.000 4.880 5.000 51,927 +0.05(+1.01%)
Aug 04, 2021 4.980 4.994 4.850 4.950 61,585 -0.08(-1.59%)
Aug 03, 2021 5.180 5.180 4.940 5.030 70,733 -0.12(-2.33%)
Aug 02, 2021 5.320 5.320 5.090 5.150 99,577 -0.11(-2.09%)
Jul 30, 2021 5.160 5.260 5.130 5.260 56,900 +0.07(+1.35%)
Jul 29, 2021 5.210 5.250 5.100 5.190 41,067 -0.02(-0.38%)
Jul 28, 2021 5.030 5.220 5.020 5.210 57,258 +0.21(+4.20%)
Jul 27, 2021 5.240 5.240 4.900 5.000 65,685 -0.22(-4.21%)
Jul 26, 2021 5.351 5.351 5.160 5.220 84,228 +0.03(+0.58%)
Jul 23, 2021 5.080 5.250 5.080 5.190 56,125 +0.11(+2.17%)
Jul 22, 2021 5.120 5.190 5.000 5.080 49,735 -0.04(-0.78%)
Jul 21, 2021 4.990 5.220 4.920 5.120 65,850 +0.19(+3.85%)
Jul 20, 2021 4.870 5.070 4.840 4.930 128,804 +0.13(+2.71%)
Jul 19, 2021 4.880 4.880 4.670 4.800 138,981 -0.08(-1.64%)
Jul 16, 2021 5.110 5.110 4.870 4.880 78,618 -0.16(-3.17%)
Jul 15, 2021 5.070 5.275 4.950 5.040 148,040 -0.09(-1.75%)
Jul 14, 2021 5.260 5.315 5.098 5.130 75,151 -0.14(-2.66%)
Jul 13, 2021 5.430 5.450 5.220 5.270 63,316 -0.19(-3.48%)
Jul 12, 2021 5.580 5.590 5.330 5.460 83,476 -0.13(-2.33%)
Jul 09, 2021 5.380 5.590 5.350 5.590 142,023 +0.24(+4.49%)
Jul 08, 2021 5.272 5.400 5.200 5.350 103,841 +0.08(+1.52%)
Jul 07, 2021 5.340 5.370 5.200 5.270 89,785 -0.04(-0.75%)
Jul 06, 2021 5.230 5.310 5.210 5.310 145,315 +0.13(+2.51%)
Jul 02, 2021 5.140 5.200 5.070 5.180 61,427 +0.06(+1.17%)
Jul 01, 2021 5.200 5.210 4.900 5.120 126,177 -0.04(-0.78%)
Jun 30, 2021 5.240 5.240 5.120 5.160 73,514 -0.09(-1.71%)
Jun 29, 2021 5.260 5.280 5.200 5.250 53,162 -0.01(-0.19%)
Jun 28, 2021 5.210 5.350 5.180 5.260 71,725 +0.07(+1.35%)
Jun 25, 2021 5.360 5.400 5.160 5.190 105,137 -0.17(-3.17%)
Jun 24, 2021 5.310 5.400 5.130 5.360 127,598 +0.14(+2.68%)
Jun 23, 2021 5.210 5.245 5.090 5.220 134,502 +0.06(+1.16%)
Jun 22, 2021 5.320 5.320 5.110 5.160 122,604 -0.20(-3.73%)
Jun 21, 2021 5.460 5.500 5.230 5.360 120,169 -0.05(-0.92%)
Jun 18, 2021 5.580 5.610 5.310 5.410 120,411 -0.19(-3.39%)
Jun 17, 2021 5.620 5.720 5.560 5.600 75,105 -0.01(-0.18%)
Jun 16, 2021 5.730 5.730 5.610 5.610 145,403 -0.12(-2.09%)
Jun 15, 2021 5.780 5.780 5.660 5.730 122,842 +0.04(+0.70%)
Jun 14, 2021 5.570 5.700 5.520 5.690 92,534 +0.14(+2.52%)
Jun 11, 2021 5.600 5.650 5.510 5.550 75,220 -0.02(-0.36%)
Jun 10, 2021 5.580 5.620 5.460 5.570 83,732 +0.01(+0.18%)
Jun 09, 2021 5.550 5.644 5.530 5.560 69,614 +0.01(+0.18%)
Jun 08, 2021 5.690 5.750 5.550 5.550 146,836 -0.10(-1.77%)
Jun 07, 2021 5.560 5.680 5.520 5.650 120,037 +0.11(+1.99%)
Jun 04, 2021 5.590 5.630 5.510 5.540 100,694 -0.06(-1.07%)
Jun 03, 2021 5.600 5.635 5.500 5.600 69,994 +0.00(+0.00%)
Jun 02, 2021 5.670 5.690 5.550 5.600 84,365 -0.05(-0.88%)
Jun 01, 2021 5.580 5.690 5.570 5.650 131,638 +0.09(+1.62%)
May 28, 2021 5.450 5.570 5.370 5.560 83,033 +0.15(+2.77%)
May 27, 2021 5.410 5.540 5.340 5.410 94,124 +0.02(+0.37%)
May 26, 2021 5.320 5.430 5.080 5.390 111,161 +0.12(+2.28%)
May 25, 2021 5.510 5.580 5.260 5.270 133,704 -0.24(-4.36%)
May 24, 2021 5.510 5.600 5.400 5.510 126,953 +0.05(+0.92%)
May 21, 2021 5.420 5.520 5.350 5.460 96,975 +0.11(+2.06%)
May 20, 2021 5.410 5.480 5.310 5.350 106,610 -0.03(-0.56%)
May 19, 2021 5.350 5.530 5.221 5.380 168,931 -0.17(-3.06%)
May 18, 2021 5.250 5.680 5.220 5.550 482,808 +0.56(+11.22%)
May 17, 2021 5.150 5.190 4.970 4.990 133,881 -0.08(-1.58%)
May 14, 2021 4.950 5.180 4.880 5.070 161,476 +0.11(+2.22%)
May 13, 2021 4.860 5.030 4.850 4.960 211,372 +0.09(+1.85%)
May 12, 2021 4.970 5.030 4.820 4.870 181,721 -0.14(-2.79%)
May 11, 2021 5.000 5.140 4.930 5.010 195,762 -0.07(-1.38%)
May 10, 2021 5.370 5.383 5.050 5.080 358,939 -0.28(-5.22%)
May 07, 2021 5.580 5.680 5.360 5.360 220,275 -0.25(-4.46%)
May 06, 2021 5.660 5.700 5.440 5.610 203,319 -0.07(-1.23%)
May 05, 2021 6.000 6.030 5.620 5.680 213,108 -0.27(-4.54%)
May 04, 2021 5.970 6.050 5.530 5.950 316,346 +0.02(+0.34%)
May 03, 2021 5.530 5.970 5.530 5.930 519,375 +0.47(+8.61%)
Apr 30, 2021 5.220 5.589 5.150 5.460 378,900 +0.33(+6.43%)
Apr 29, 2021 5.090 5.220 4.780 5.130 384,939 +0.35(+7.32%)
Apr 28, 2021 4.900 4.930 4.700 4.780 80,301 -0.09(-1.85%)
Apr 27, 2021 4.970 5.020 4.732 4.870 175,106 -0.03(-0.61%)
Apr 26, 2021 4.820 4.980 4.760 4.900 225,774 +0.18(+3.81%)
Apr 23, 2021 4.680 4.810 4.643 4.720 127,500 +0.12(+2.61%)
Apr 22, 2021 4.520 4.620 4.500 4.600 90,708 +0.11(+2.45%)
Apr 21, 2021 4.410 4.550 4.370 4.490 78,493 +0.11(+2.51%)
Apr 20, 2021 4.690 4.740 4.320 4.380 159,628 -0.26(-5.60%)
Apr 19, 2021 4.870 4.950 4.560 4.640 142,240 -0.23(-4.72%)
Apr 16, 2021 4.780 4.890 4.658 4.870 256,200 +0.17(+3.62%)
Apr 15, 2021 4.440 4.800 4.390 4.700 255,666 +0.27(+6.09%)
Apr 14, 2021 4.470 4.640 4.400 4.430 71,318 -0.06(-1.34%)
Apr 13, 2021 4.630 4.720 4.350 4.490 82,117 -0.13(-2.81%)
Apr 12, 2021 4.660 4.720 4.510 4.620 128,475 +0.04(+0.87%)
Apr 09, 2021 4.720 4.790 4.470 4.580 86,700 -0.13(-2.76%)
Apr 08, 2021 4.610 4.840 4.560 4.710 128,064 +0.16(+3.52%)
Apr 07, 2021 4.550 4.650 4.450 4.550 84,573 +0.01(+0.22%)
Apr 06, 2021 4.730 4.740 4.510 4.540 80,609 -0.12(-2.58%)
Apr 05, 2021 4.610 4.740 4.500 4.660 105,477 +0.10(+2.19%)
Apr 01, 2021 4.580 4.640 4.480 4.560 59,400 -0.01(-0.22%)
Mar 31, 2021 4.520 4.610 4.350 4.570 149,886 +0.05(+1.11%)
Mar 30, 2021 4.330 4.550 4.240 4.520 129,717 +0.19(+4.39%)
Mar 29, 2021 4.470 4.490 4.060 4.330 191,765 -0.11(-2.48%)
Mar 26, 2021 4.490 4.505 4.260 4.440 112,100 -0.01(-0.22%)
Mar 25, 2021 4.340 4.480 4.110 4.450 205,290 +0.06(+1.37%)
Mar 24, 2021 4.570 4.640 4.370 4.390 142,747 -0.14(-3.09%)
Mar 23, 2021 4.720 4.720 4.460 4.530 167,638 -0.19(-4.03%)
Mar 22, 2021 4.820 4.830 4.650 4.720 141,312 +0.00(+0.00%)
Mar 19, 2021 4.650 4.730 4.530 4.720 86,900 +0.07(+1.51%)
Mar 18, 2021 4.680 4.740 4.510 4.650 118,945 -0.11(-2.31%)
Mar 17, 2021 4.600 4.780 4.520 4.760 100,374 +0.15(+3.25%)
Mar 16, 2021 4.770 4.780 4.550 4.610 129,848 -0.14(-2.95%)
Mar 15, 2021 4.710 4.810 4.630 4.750 119,819 +0.09(+1.93%)
Mar 12, 2021 4.720 4.780 4.600 4.660 82,600 -0.03(-0.64%)
Mar 11, 2021 4.720 4.805 4.650 4.690 148,907 +0.04(+0.86%)
Mar 10, 2021 4.660 4.730 4.440 4.650 168,288 +0.07(+1.53%)
Mar 09, 2021 4.440 4.580 4.360 4.580 98,288 +0.25(+5.77%)
Mar 08, 2021 4.460 4.560 4.250 4.330 136,583 -0.07(-1.59%)
Mar 05, 2021 4.550 4.570 4.140 4.400 239,300 -0.15(-3.30%)
Mar 04, 2021 4.650 4.750 4.365 4.550 283,424 -0.11(-2.36%)
Mar 03, 2021 4.830 4.890 4.650 4.660 129,460 -0.07(-1.48%)
Mar 02, 2021 4.870 4.870 4.680 4.730 85,327 -0.10(-2.07%)
Mar 01, 2021 4.850 4.930 4.780 4.830 134,408 +0.15(+3.21%)
Feb 26, 2021 4.850 5.040 4.670 4.680 199,800 -0.12(-2.50%)
Feb 25, 2021 5.300 5.410 4.800 4.800 367,778 -0.51(-9.60%)
Feb 24, 2021 5.370 5.530 5.290 5.310 143,035 +0.02(+0.38%)
Feb 23, 2021 5.320 5.470 5.000 5.290 420,090 -0.27(-4.86%)
Feb 22, 2021 5.700 6.000 5.510 5.560 484,650 -0.19(-3.30%)
Feb 19, 2021 5.670 5.890 5.610 5.750 443,200 +0.25(+4.55%)
Feb 18, 2021 4.980 5.840 4.980 5.500 1,001,184 +0.48(+9.56%)
Feb 17, 2021 5.060 5.140 4.920 5.020 290,907 -0.10(-1.95%)
Feb 16, 2021 4.770 5.140 4.750 5.120 449,374 +0.37(+7.79%)
Feb 12, 2021 4.600 4.850 4.500 4.750 540,500 -0.22(-4.43%)
Feb 11, 2021 5.170 5.170 4.900 4.970 265,474 -0.12(-2.36%)
Feb 10, 2021 5.090 5.200 4.880 5.090 326,751 +0.07(+1.39%)
Feb 09, 2021 5.020 5.090 4.930 5.020 311,744 +0.04(+0.80%)
Feb 08, 2021 4.790 5.128 4.790 4.980 380,585 +0.20(+4.18%)
Feb 05, 2021 4.770 4.840 4.630 4.780 224,500 +0.06(+1.27%)
Feb 04, 2021 4.590 4.720 4.570 4.720 156,088 +0.17(+3.74%)
Feb 03, 2021 4.400 4.610 4.400 4.550 165,934 -0.07(-1.52%)
Feb 02, 2021 4.570 4.640 4.510 4.620 83,332 +0.07(+1.54%)
Feb 01, 2021 4.500 4.600 4.420 4.550 162,592 +0.05(+1.11%)
Jan 29, 2021 4.480 4.650 4.480 4.500 169,900 +0.02(+0.45%)
Jan 28, 2021 4.540 4.660 4.410 4.480 120,860 +0.01(+0.22%)
Jan 27, 2021 4.510 4.567 4.420 4.470 139,181 -0.10(-2.19%)
Jan 26, 2021 4.860 4.880 4.560 4.570 162,430 -0.24(-4.99%)
Jan 25, 2021 4.740 4.860 4.665 4.810 164,918 +0.10(+2.12%)
Jan 22, 2021 4.750 4.800 4.645 4.710 158,300 -0.06(-1.26%)
Jan 21, 2021 4.890 4.890 4.650 4.770 173,601 -0.11(-2.25%)
Jan 20, 2021 4.800 4.920 4.800 4.880 336,075 +0.11(+2.31%)
Jan 19, 2021 4.520 4.870 4.520 4.770 276,420 +0.26(+5.76%)
Jan 15, 2021 4.560 4.630 4.440 4.510 118,000 -0.14(-3.01%)
Jan 14, 2021 4.570 4.740 4.550 4.650 159,622 +0.11(+2.42%)
Jan 13, 2021 4.720 4.750 4.540 4.540 75,750 -0.18(-3.81%)
Jan 12, 2021 4.750 4.780 4.650 4.720 101,869 -0.03(-0.63%)
Jan 11, 2021 4.740 4.820 4.600 4.750 129,589 +0.00(+0.00%)
Jan 08, 2021 4.740 4.840 4.660 4.750 122,000 +0.05(+1.06%)
Jan 07, 2021 4.700 4.840 4.500 4.700 220,791 +0.16(+3.52%)
Jan 06, 2021 4.550 4.740 4.480 4.540 156,947 +0.00(+0.00%)
Jan 05, 2021 4.260 4.610 4.260 4.540 116,385 +0.23(+5.34%)
Jan 04, 2021 4.450 4.560 4.160 4.310 145,263 -0.13(-2.93%)
Dec 31, 2020 4.440 4.440 4.440 68,964 +0.04(+0.91%)
Dec 30, 2020 4.410 4.460 4.400 4.400 68,964 +0.06(+1.38%)
Dec 29, 2020 4.510 4.517 4.310 4.340 234,275 -0.16(-3.56%)
Dec 28, 2020 4.750 4.760 4.500 4.500 367,476 -0.21(-4.46%)
Dec 24, 2020 4.530 4.820 4.530 4.710 91,300 +0.15(+3.29%)
Dec 23, 2020 4.500 4.650 4.500 4.560 81,142 +0.08(+1.79%)
Dec 22, 2020 4.540 4.640 4.450 4.480 108,643 -0.05(-1.10%)
Dec 21, 2020 4.610 4.670 4.520 4.530 71,172 -0.06(-1.31%)
Dec 18, 2020 4.620 4.766 4.590 4.590 100,900 -0.05(-1.08%)
Dec 17, 2020 4.700 4.808 4.610 4.640 63,276 -0.03(-0.64%)
Dec 16, 2020 4.710 4.840 4.600 4.670 82,035 -0.09(-1.89%)
Dec 15, 2020 4.850 4.855 4.510 4.760 101,361 -0.06(-1.24%)
Dec 14, 2020 4.970 5.000 4.810 4.820 73,176 -0.09(-1.83%)
Dec 11, 2020 4.900 4.940 4.810 4.910 63,000 -0.04(-0.81%)
Dec 10, 2020 5.040 5.090 4.900 4.950 102,463 -0.09(-1.79%)
Dec 09, 2020 5.050 5.060 4.910 5.040 108,845 +0.08(+1.61%)
Dec 08, 2020 5.080 5.080 4.870 4.960 200,990 -0.08(-1.59%)
Dec 07, 2020 5.090 5.180 4.980 5.040 203,958 +0.02(+0.40%)
Dec 04, 2020 4.780 5.040 4.680 5.020 193,800 +0.29(+6.13%)
Dec 03, 2020 4.700 4.780 4.530 4.730 162,172 +0.07(+1.50%)
Dec 02, 2020 4.500 4.670 4.415 4.660 122,335 +0.15(+3.33%)
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.