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

Vaxart Inc (NQ: VXRT )

0.9588 -0.0612 (-6.00%)
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 (%)
Apr 30, 2021 9.520 11.11 9.350 10.78 112,224,704 +1.57(+17.05%)
Apr 29, 2021 9.690 11.00 8.920 9.210 123,227,600 +0.77(+9.12%)
Apr 28, 2021 8.070 8.870 7.780 8.440 50,856,096 +0.11(+1.32%)
Apr 27, 2021 6.210 9.500 6.140 8.330 220,315,936 +2.27(+37.46%)
Apr 26, 2021 5.680 6.080 5.540 6.060 4,938,682 +0.50(+8.99%)
Apr 23, 2021 5.827 5.827 5.420 5.560 5,587,400 -0.20(-3.47%)
Apr 22, 2021 5.930 6.140 5.680 5.760 7,347,721 +0.19(+3.41%)
Apr 21, 2021 5.010 5.590 4.940 5.570 3,711,614 +0.51(+10.08%)
Apr 20, 2021 5.090 5.130 4.860 5.060 3,500,451 -0.05(-0.98%)
Apr 19, 2021 5.280 5.470 5.060 5.110 3,534,584 -0.24(-4.49%)
Apr 16, 2021 5.450 5.450 5.150 5.350 3,855,000 -0.08(-1.47%)
Apr 15, 2021 5.620 5.790 5.260 5.430 3,104,292 -0.05(-0.91%)
Apr 14, 2021 5.610 5.700 5.380 5.480 2,577,355 -0.04(-0.72%)
Apr 13, 2021 5.180 5.560 5.130 5.520 2,888,928 +0.30(+5.75%)
Apr 12, 2021 5.550 5.560 5.100 5.220 4,192,867 -0.31(-5.61%)
Apr 09, 2021 5.700 5.730 5.500 5.530 2,333,000 -0.14(-2.47%)
Apr 08, 2021 5.780 5.810 5.540 5.670 2,976,103 -0.02(-0.35%)
Apr 07, 2021 5.760 5.950 5.670 5.690 2,487,097 -0.09(-1.56%)
Apr 06, 2021 5.990 6.050 5.780 5.780 2,519,824 -0.21(-3.51%)
Apr 05, 2021 6.250 6.250 5.930 5.990 2,656,341 -0.11(-1.80%)
Apr 01, 2021 6.150 6.320 6.040 6.100 2,202,800 +0.05(+0.83%)
Mar 31, 2021 5.850 6.190 5.780 6.050 2,986,052 +0.26(+4.49%)
Mar 30, 2021 5.630 5.840 5.580 5.790 2,686,254 +0.15(+2.66%)
Mar 29, 2021 5.940 5.950 5.610 5.640 3,865,492 -0.35(-5.84%)
Mar 26, 2021 6.250 6.270 5.800 5.990 3,894,700 -0.28(-4.47%)
Mar 25, 2021 5.780 6.270 5.650 6.270 4,768,332 +0.40(+6.81%)
Mar 24, 2021 6.340 6.420 5.870 5.870 4,442,654 -0.40(-6.38%)
Mar 23, 2021 6.800 6.840 6.210 6.270 4,743,963 -0.60(-8.73%)
Mar 22, 2021 7.000 7.170 6.790 6.870 3,260,209 -0.01(-0.15%)
Mar 19, 2021 6.660 6.930 6.530 6.880 6,682,300 +0.26(+3.93%)
Mar 18, 2021 6.850 7.150 6.570 6.620 4,360,218 -0.30(-4.34%)
Mar 17, 2021 6.930 7.020 6.610 6.920 5,227,926 -0.15(-2.12%)
Mar 16, 2021 6.890 7.690 6.770 7.070 9,142,879 +0.19(+2.76%)
Mar 15, 2021 6.910 7.070 6.610 6.880 3,464,721 +0.14(+2.08%)
Mar 12, 2021 6.750 6.830 6.560 6.740 3,988,800 -0.19(-2.74%)
Mar 11, 2021 6.650 7.050 6.620 6.930 5,749,073 +0.53(+8.28%)
Mar 10, 2021 6.790 6.960 6.380 6.400 4,730,239 -0.12(-1.84%)
Mar 09, 2021 6.220 6.670 6.150 6.520 6,701,154 +0.49(+8.13%)
Mar 08, 2021 6.090 6.520 5.860 6.030 5,487,712 +0.01(+0.17%)
Mar 05, 2021 6.130 6.170 5.280 6.020 9,166,700 +0.10(+1.69%)
Mar 04, 2021 6.120 6.430 5.710 5.920 10,504,775 -0.44(-6.92%)
Mar 03, 2021 6.660 6.940 6.260 6.360 9,336,654 -0.78(-10.92%)
Mar 02, 2021 7.480 7.590 7.130 7.140 4,620,390 -0.41(-5.43%)
Mar 01, 2021 7.410 7.640 7.080 7.550 5,995,127 +0.40(+5.59%)
Feb 26, 2021 7.330 7.820 6.920 7.150 6,468,200 -0.35(-4.67%)
Feb 25, 2021 7.480 8.450 7.350 7.500 14,399,805 +0.16(+2.18%)
Feb 24, 2021 6.880 7.390 6.650 7.340 6,952,979 +0.55(+8.10%)
Feb 23, 2021 6.110 6.820 5.680 6.790 12,421,926 -0.05(-0.73%)
Feb 22, 2021 7.320 7.390 6.810 6.840 9,348,121 -0.62(-8.31%)
Feb 19, 2021 7.400 7.720 7.200 7.460 7,322,200 +0.17(+2.33%)
Feb 18, 2021 7.660 7.795 7.180 7.290 7,884,488 -0.65(-8.19%)
Feb 17, 2021 7.780 8.000 7.530 7.940 8,908,414 -0.15(-1.85%)
Feb 16, 2021 8.470 8.500 7.850 8.090 12,136,737 -0.39(-4.60%)
Feb 12, 2021 8.520 8.847 8.350 8.480 6,226,400 -0.18(-2.08%)
Feb 11, 2021 8.400 9.340 8.020 8.660 18,788,002 +0.23(+2.73%)
Feb 10, 2021 9.010 9.210 8.250 8.430 12,153,478 -0.55(-6.12%)
Feb 09, 2021 9.770 9.850 8.810 8.980 15,931,617 -0.53(-5.57%)
Feb 08, 2021 8.120 9.940 8.060 9.510 38,662,240 +1.81(+23.51%)
Feb 05, 2021 8.670 8.735 7.510 7.700 38,647,900 -1.35(-14.92%)
Feb 04, 2021 9.940 10.50 8.910 9.050 37,698,360 -0.80(-8.12%)
Feb 03, 2021 10.84 12.74 8.800 9.850 169,586,912 -13.48(-57.78%)
Feb 02, 2021 17.10 24.90 14.58 23.33 72,647,520 +7.76(+49.84%)
Feb 01, 2021 14.00 15.80 13.18 15.57 37,995,700 +3.59(+29.97%)
Jan 29, 2021 9.490 13.50 9.450 11.98 60,833,300 +3.06(+34.30%)
Jan 28, 2021 9.300 9.780 8.800 8.920 8,521,920 -0.38(-4.09%)
Jan 27, 2021 8.750 10.30 8.390 9.300 15,062,924 -0.08(-0.85%)
Jan 26, 2021 10.72 10.81 8.660 9.380 24,173,384 -0.67(-6.67%)
Jan 25, 2021 7.570 10.70 7.310 10.05 37,019,708 +2.91(+40.76%)
Jan 22, 2021 6.960 7.230 6.870 7.140 5,037,400 +0.18(+2.59%)
Jan 21, 2021 7.070 7.100 6.810 6.960 3,082,565 -0.09(-1.28%)
Jan 20, 2021 6.950 7.120 6.830 7.050 4,530,001 +0.14(+2.03%)
Jan 19, 2021 7.220 7.280 6.740 6.910 5,825,908 -0.27(-3.76%)
Jan 15, 2021 7.490 7.739 6.950 7.180 9,183,400 -0.16(-2.18%)
Jan 14, 2021 6.880 7.340 6.770 7.340 7,737,263 +0.56(+8.26%)
Jan 13, 2021 6.620 6.900 6.520 6.780 4,305,848 +0.13(+1.95%)
Jan 12, 2021 6.300 6.650 6.210 6.650 5,380,622 +0.36(+5.72%)
Jan 11, 2021 6.540 6.560 6.090 6.290 4,606,481 -0.26(-3.97%)
Jan 08, 2021 6.860 7.000 6.460 6.550 5,875,300 -0.18(-2.67%)
Jan 07, 2021 6.640 6.770 6.450 6.730 4,625,129 +0.24(+3.70%)
Jan 06, 2021 6.570 6.850 6.420 6.490 5,588,460 -0.03(-0.46%)
Jan 05, 2021 6.390 6.610 6.100 6.520 5,531,456 +0.19(+3.00%)
Jan 04, 2021 5.770 6.450 5.280 6.330 8,978,616 +0.62(+10.86%)
Dec 31, 2020 5.710 5.710 5.710 5,843,577 -0.27(-4.52%)
Dec 30, 2020 5.890 6.070 5.780 5.980 5,843,577 +0.26(+4.55%)
Dec 29, 2020 6.250 6.250 5.590 5.720 9,624,519 -0.61(-9.64%)
Dec 28, 2020 6.930 6.990 6.300 6.330 6,735,512 -0.45(-6.64%)
Dec 24, 2020 6.976 7.015 6.750 6.780 2,699,400 -0.24(-3.42%)
Dec 23, 2020 6.880 7.140 6.680 7.020 5,133,545 -0.12(-1.68%)
Dec 22, 2020 7.660 7.700 6.550 7.140 16,035,981 -0.51(-6.67%)
Dec 21, 2020 7.260 7.650 7.220 7.650 5,714,448 +0.28(+3.80%)
Dec 18, 2020 7.550 7.620 7.300 7.370 16,901,000 -0.23(-3.03%)
Dec 17, 2020 7.600 7.700 7.420 7.600 4,092,970 +0.10(+1.33%)
Dec 16, 2020 7.650 7.670 7.230 7.500 4,576,479 -0.25(-3.23%)
Dec 15, 2020 8.020 8.030 7.590 7.750 5,545,438 +0.03(+0.39%)
Dec 14, 2020 7.640 8.190 7.580 7.720 12,120,581 +0.28(+3.76%)
Dec 11, 2020 7.340 7.940 7.300 7.440 7,338,700 -0.02(-0.27%)
Dec 10, 2020 7.090 7.480 7.020 7.460 4,170,470 +0.05(+0.67%)
Dec 09, 2020 7.750 7.780 7.060 7.410 6,118,291 -0.32(-4.14%)
Dec 08, 2020 7.570 7.790 7.180 7.730 7,747,341 +0.03(+0.39%)
Dec 07, 2020 7.990 8.290 7.610 7.700 7,422,375 -0.10(-1.28%)
Dec 04, 2020 7.800 7.890 7.470 7.800 8,701,100 +0.08(+1.04%)
Dec 03, 2020 7.550 7.750 7.350 7.720 7,489,270 +0.44(+6.04%)
Dec 02, 2020 7.220 7.480 6.830 7.280 9,042,953 -0.37(-4.84%)
Dec 01, 2020 8.480 8.500 7.410 7.650 16,618,514 -0.33(-4.14%)
Nov 30, 2020 7.340 8.170 7.310 7.980 25,371,164 +0.95(+13.51%)
Nov 27, 2020 6.650 7.230 6.500 7.030 9,710,000 +0.63(+9.84%)
Nov 25, 2020 6.340 6.840 6.300 6.400 8,255,900 +0.14(+2.24%)
Nov 24, 2020 6.860 6.940 6.150 6.260 11,415,001 -0.85(-11.95%)
Nov 23, 2020 6.610 7.130 6.010 7.110 12,770,195 +0.71(+11.09%)
Nov 20, 2020 5.900 6.550 5.860 6.400 12,281,000 +0.49(+8.29%)
Nov 19, 2020 5.890 5.960 5.640 5.910 9,207,937 +0.21(+3.68%)
Nov 18, 2020 5.530 5.930 5.410 5.700 8,943,804 +0.03(+0.53%)
Nov 17, 2020 5.870 6.050 5.270 5.670 12,238,259 +0.10(+1.80%)
Nov 16, 2020 4.860 5.630 4.820 5.570 13,286,382 +0.50(+9.86%)
Nov 13, 2020 5.110 5.170 4.770 5.070 12,493,500 -0.08(-1.55%)
Nov 12, 2020 5.190 5.650 4.920 5.150 44,470,524 +0.54(+11.83%)
Nov 11, 2020 3.950 4.850 3.710 4.605 30,092,444 +0.72(+18.38%)
Nov 10, 2020 3.940 4.100 3.590 3.890 18,386,328 +0.39(+11.14%)
Nov 09, 2020 4.820 4.850 3.500 3.500 27,584,744 -1.62(-31.64%)
Nov 06, 2020 5.200 5.240 5.020 5.120 4,086,400 -0.19(-3.58%)
Nov 05, 2020 5.250 5.330 5.050 5.310 4,577,303 +0.19(+3.71%)
Nov 04, 2020 5.360 5.380 5.080 5.120 4,736,006 -0.28(-5.19%)
Nov 03, 2020 5.030 5.610 4.910 5.400 7,636,328 +0.42(+8.43%)
Nov 02, 2020 5.020 5.060 4.850 4.980 3,441,791 +0.06(+1.22%)
Oct 30, 2020 5.230 5.290 4.850 4.920 7,454,600 -0.38(-7.17%)
Oct 29, 2020 5.120 5.370 4.900 5.300 6,086,989 +0.30(+6.00%)
Oct 28, 2020 5.220 5.290 4.930 5.000 5,261,531 -0.44(-8.09%)
Oct 27, 2020 5.250 5.500 5.180 5.440 3,773,700 +0.19(+3.62%)
Oct 26, 2020 5.540 5.550 5.130 5.250 5,980,976 -0.39(-6.91%)
Oct 23, 2020 5.490 5.650 5.360 5.640 5,388,000 +0.19(+3.49%)
Oct 22, 2020 5.170 5.450 5.070 5.450 6,089,962 +0.25(+4.81%)
Oct 21, 2020 5.320 5.350 4.990 5.200 7,141,192 -0.14(-2.62%)
Oct 20, 2020 5.600 5.760 5.180 5.340 8,215,775 -0.33(-5.82%)
Oct 19, 2020 5.730 5.940 5.510 5.670 11,569,349 -0.41(-6.74%)
Oct 16, 2020 6.360 6.718 6.010 6.080 11,867,500 -0.22(-3.49%)
Oct 15, 2020 6.780 6.890 6.260 6.300 13,921,398 -0.60(-8.70%)
Oct 14, 2020 7.610 7.770 6.900 6.900 19,395,040 -0.77(-10.04%)
Oct 13, 2020 7.410 8.430 7.380 7.670 33,605,108 +0.62(+8.79%)
Oct 12, 2020 7.490 7.560 6.970 7.050 6,435,389 -0.24(-3.29%)
Oct 09, 2020 7.200 7.430 7.130 7.290 5,405,800 +0.07(+0.97%)
Oct 08, 2020 7.030 7.490 6.880 7.220 10,297,514 +0.24(+3.44%)
Oct 07, 2020 6.800 7.050 6.800 6.980 5,832,526 +0.24(+3.56%)
Oct 06, 2020 6.900 7.180 6.650 6.740 7,196,755 -0.27(-3.85%)
Oct 05, 2020 6.670 7.020 6.610 7.010 6,291,584 +0.11(+1.59%)
Oct 02, 2020 7.120 7.423 6.850 6.900 12,291,100 +0.04(+0.58%)
Oct 01, 2020 6.540 6.960 6.530 6.860 9,430,020 +0.21(+3.16%)
Sep 30, 2020 6.740 6.900 6.510 6.650 7,326,274 -0.17(-2.49%)
Sep 29, 2020 6.880 7.030 6.710 6.820 6,597,995 -0.18(-2.57%)
Sep 28, 2020 7.500 7.610 6.810 7.000 11,802,003 -0.40(-5.41%)
Sep 25, 2020 7.090 7.580 7.090 7.400 11,125,300 +0.51(+7.40%)
Sep 24, 2020 6.460 7.430 6.230 6.890 18,438,932 -0.30(-4.17%)
Sep 23, 2020 8.670 8.670 7.090 7.190 21,219,184 -1.56(-17.83%)
Sep 22, 2020 8.940 9.290 8.420 8.750 17,774,448 -0.24(-2.67%)
Sep 21, 2020 8.070 9.250 7.810 8.990 41,997,816 +0.77(+9.37%)
Sep 18, 2020 8.100 8.430 7.620 8.220 29,654,400 +0.24(+3.01%)
Sep 17, 2020 7.610 9.430 7.500 7.980 90,825,536 +0.60(+8.13%)
Sep 16, 2020 6.400 7.540 6.060 7.380 41,644,848 +0.88(+13.54%)
Sep 15, 2020 7.540 7.580 6.400 6.500 35,414,312 -1.28(-16.45%)
Sep 14, 2020 6.380 8.470 6.040 7.780 204,034,224 +2.48(+46.79%)
Sep 11, 2020 4.890 5.470 4.785 5.300 19,038,200 +0.52(+10.88%)
Sep 10, 2020 5.030 5.130 4.720 4.780 7,335,089 -0.17(-3.43%)
Sep 09, 2020 4.870 5.350 4.870 4.950 9,978,095 +0.13(+2.70%)
Sep 08, 2020 5.540 5.690 4.790 4.820 25,359,402 -0.11(-2.23%)
Sep 04, 2020 5.200 5.449 4.631 4.930 10,117,900 -0.27(-5.19%)
Sep 03, 2020 5.250 5.990 5.180 5.200 11,489,551 -0.32(-5.80%)
Sep 02, 2020 4.890 6.940 4.510 5.520 38,625,492 +0.28(+5.34%)
Sep 01, 2020 5.610 5.880 5.010 5.240 12,711,479 -0.69(-11.64%)
Aug 31, 2020 6.300 6.600 5.900 5.930 9,329,142 -0.30(-4.82%)
Aug 28, 2020 6.300 6.410 5.882 6.230 8,544,600 -0.06(-0.95%)
Aug 27, 2020 6.600 6.600 6.210 6.290 8,622,953 -0.42(-6.26%)
Aug 26, 2020 6.920 7.160 6.550 6.710 9,482,381 -0.24(-3.45%)
Aug 25, 2020 6.930 7.550 6.650 6.950 10,697,991 -0.41(-5.57%)
Aug 24, 2020 7.890 7.980 6.850 7.360 13,284,986 -0.86(-10.46%)
Aug 21, 2020 8.760 8.840 8.100 8.220 9,656,800 -0.59(-6.70%)
Aug 20, 2020 9.100 9.200 8.770 8.810 8,908,292 -0.40(-4.34%)
Aug 19, 2020 9.280 9.520 9.080 9.210 6,968,281 -0.30(-3.15%)
Aug 18, 2020 10.00 10.31 9.410 9.510 8,379,747 -0.66(-6.49%)
Aug 17, 2020 9.150 10.49 9.150 10.17 13,719,127 +1.03(+11.27%)
Aug 14, 2020 9.150 9.540 9.040 9.140 9,078,100 +0.05(+0.55%)
Aug 13, 2020 8.990 9.590 8.930 9.090 10,392,913 -0.11(-1.20%)
Aug 12, 2020 10.56 10.70 8.910 9.200 24,311,374 -0.95(-9.36%)
Aug 11, 2020 9.380 12.49 8.840 10.15 74,184,192 +0.75(+7.98%)
Aug 10, 2020 9.610 9.860 9.270 9.400 12,297,732 +0.21(+2.29%)
Aug 07, 2020 9.890 10.20 9.190 9.190 13,781,800 +0.09(+0.99%)
Aug 06, 2020 9.860 10.04 9.040 9.100 11,860,854 -0.56(-5.80%)
Aug 05, 2020 9.750 10.99 9.620 9.660 20,505,248 +0.76(+8.54%)
Aug 04, 2020 8.950 9.230 8.810 8.900 8,718,276 -0.35(-3.78%)
Aug 03, 2020 9.170 9.740 8.450 9.250 13,951,334 -0.14(-1.49%)
Jul 31, 2020 9.970 10.15 9.340 9.390 9,297,300 -0.53(-5.34%)
Jul 30, 2020 9.540 10.40 9.530 9.920 9,937,718 -0.10(-1.00%)
Jul 29, 2020 10.92 11.46 9.811 10.02 17,875,868 -1.17(-10.46%)
Jul 28, 2020 11.30 12.25 10.51 11.19 18,527,992 +0.03(+0.27%)
Jul 27, 2020 10.34 11.99 9.160 11.16 42,414,392 -1.13(-9.19%)
Jul 24, 2020 13.01 13.12 12.00 12.29 14,633,800 -1.56(-11.26%)
Jul 23, 2020 14.07 14.70 13.22 13.85 14,754,356 -0.68(-4.68%)
Jul 22, 2020 14.65 14.75 14.13 14.53 9,457,610 -0.58(-3.84%)
Jul 21, 2020 14.58 15.97 13.61 15.11 21,513,196 -0.08(-0.53%)
Jul 20, 2020 16.57 16.88 14.77 15.19 31,389,984 -0.56(-3.56%)
Jul 17, 2020 15.95 16.65 15.40 15.75 27,924,900 +0.12(+0.77%)
Jul 16, 2020 14.09 17.15 14.00 15.63 56,440,136 +1.14(+7.87%)
Jul 15, 2020 15.53 15.98 13.50 14.49 55,348,168 -2.48(-14.61%)
Jul 14, 2020 13.17 17.49 13.03 16.97 127,385,128 +4.85(+40.02%)
Jul 13, 2020 9.020 13.53 8.560 12.12 134,066,952 +4.14(+51.88%)
Jul 10, 2020 8.050 8.150 7.610 7.980 10,347,100 -0.21(-2.56%)
Jul 09, 2020 7.980 8.500 7.890 8.190 12,784,428 +0.09(+1.11%)
Jul 08, 2020 8.370 8.850 7.850 8.100 31,343,334 -0.77(-8.68%)
Jul 07, 2020 7.500 8.980 7.080 8.870 61,953,020 +2.43(+37.73%)
Jul 06, 2020 7.120 7.120 6.020 6.440 23,106,368 -0.93(-12.62%)
Jul 02, 2020 8.050 8.150 7.100 7.370 17,873,700 -0.63(-7.87%)
Jul 01, 2020 8.450 8.850 7.810 8.000 29,248,962 -0.85(-9.60%)
Jun 30, 2020 6.770 9.760 6.330 8.850 94,102,936 +1.36(+18.16%)
Jun 29, 2020 9.870 9.890 7.320 7.490 75,272,720 -0.55(-6.84%)
Jun 26, 2020 11.49 14.30 7.890 8.040 230,619,008 +1.78(+28.43%)
Jun 25, 2020 3.610 6.480 3.450 6.260 141,498,432 +3.07(+96.24%)
Jun 24, 2020 2.620 3.370 2.610 3.190 19,308,440 +0.53(+19.92%)
Jun 23, 2020 2.700 2.700 2.580 2.660 2,410,156 -0.01(-0.37%)
Jun 22, 2020 2.570 2.700 2.510 2.670 2,615,968 +0.07(+2.69%)
Jun 19, 2020 2.600 2.700 2.530 2.600 4,622,500 +0.03(+1.17%)
Jun 18, 2020 2.380 2.680 2.370 2.570 7,337,756 +0.18(+7.53%)
Jun 17, 2020 2.400 2.420 2.350 2.390 1,765,207 -0.05(-2.05%)
Jun 16, 2020 2.490 2.490 2.400 2.440 1,512,301 -0.02(-0.81%)
Jun 15, 2020 2.260 2.480 2.260 2.460 2,849,663 +0.13(+5.58%)
Jun 12, 2020 2.290 2.369 2.250 2.330 2,219,900 +0.07(+3.10%)
Jun 11, 2020 2.400 2.430 2.250 2.260 3,673,982 -0.23(-9.24%)
Jun 10, 2020 2.480 2.520 2.360 2.490 2,594,421 +0.05(+2.05%)
Jun 09, 2020 2.360 2.440 2.230 2.440 3,821,727 +0.05(+2.09%)
Jun 08, 2020 2.440 2.450 2.330 2.390 3,308,938 -0.03(-1.24%)
Jun 05, 2020 2.550 2.569 2.350 2.420 6,098,400 -0.20(-7.63%)
Jun 04, 2020 2.650 2.760 2.580 2.620 4,049,390 -0.12(-4.38%)
Jun 03, 2020 2.910 2.910 2.650 2.740 5,265,609 -0.18(-6.16%)
Jun 02, 2020 2.760 2.960 2.600 2.920 5,220,093 +0.14(+5.04%)
Jun 01, 2020 2.690 2.780 2.660 2.780 2,665,627 +0.10(+3.73%)
May 29, 2020 2.650 2.690 2.560 2.680 2,746,600 +0.03(+1.13%)
May 28, 2020 2.650 2.700 2.590 2.650 2,531,839 +0.02(+0.76%)
May 27, 2020 2.720 2.720 2.500 2.630 4,514,907 -0.15(-5.40%)
May 26, 2020 2.900 2.910 2.720 2.780 4,918,374 -0.13(-4.47%)
May 22, 2020 3.000 3.010 2.820 2.910 4,403,200 -0.08(-2.68%)
May 21, 2020 3.100 3.110 2.920 2.990 4,545,743 -0.20(-6.27%)
May 20, 2020 3.420 3.470 2.890 3.190 15,528,971 +0.12(+3.91%)
May 19, 2020 2.950 3.100 2.820 3.070 5,046,670 +0.20(+6.97%)
May 18, 2020 2.900 2.940 2.750 2.870 6,499,313 +0.08(+2.87%)
May 15, 2020 3.000 3.030 2.750 2.790 6,393,300 -0.22(-7.31%)
May 14, 2020 2.990 3.050 2.910 3.010 5,382,557 +0.13(+4.51%)
May 13, 2020 3.050 3.100 2.630 2.880 6,272,565 -0.05(-1.71%)
May 12, 2020 3.090 3.180 2.900 2.930 10,545,949 +0.08(+2.81%)
May 11, 2020 2.540 2.910 2.530 2.850 6,970,253 +0.30(+11.76%)
May 08, 2020 2.520 2.570 2.450 2.550 2,550,400 +0.01(+0.39%)
May 07, 2020 2.520 2.600 2.330 2.540 5,236,576 -0.03(-1.17%)
May 06, 2020 2.620 2.660 2.510 2.570 2,949,033 -0.04(-1.53%)
May 05, 2020 2.600 2.720 2.600 2.610 4,354,576 +0.02(+0.77%)
May 04, 2020 2.720 2.810 2.590 2.590 5,338,040 -0.12(-4.43%)
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.