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

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 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, 2022 1.120 1.160 1.120 1.150 13,946 +0.03(+2.68%)
Nov 29, 2022 1.190 1.190 1.120 1.120 6,751 -0.03(-2.62%)
Nov 28, 2022 1.150 1.220 1.120 1.150 17,684 -0.02(-1.70%)
Nov 25, 2022 1.210 1.240 1.156 1.170 18,571 -0.04(-2.90%)
Nov 23, 2022 1.180 1.250 1.150 1.205 38,341 +0.05(+3.88%)
Nov 22, 2022 1.150 1.220 1.150 1.160 95,188 +0.02(+1.75%)
Nov 21, 2022 1.180 1.190 1.135 1.140 34,474 -0.06(-5.00%)
Nov 18, 2022 1.270 1.270 1.180 1.200 31,530 +0.00(+0.00%)
Nov 17, 2022 1.470 1.470 1.200 1.200 227,343 -0.27(-18.37%)
Nov 16, 2022 1.240 1.530 1.180 1.470 474,267 +0.28(+23.52%)
Nov 15, 2022 1.210 1.240 1.190 1.190 12,751 -0.03(-2.45%)
Nov 14, 2022 1.240 1.240 1.220 1.220 8,956 -0.02(-1.46%)
Nov 11, 2022 1.200 1.240 1.180 1.238 22,218 +0.02(+1.48%)
Nov 10, 2022 1.190 1.247 1.190 1.220 17,560 +0.02(+1.67%)
Nov 09, 2022 1.210 1.250 1.190 1.200 24,933 -0.06(-4.75%)
Nov 08, 2022 1.251 1.260 1.200 1.260 24,870 -0.00(-0.01%)
Nov 07, 2022 1.280 1.280 1.260 1.260 6,279 +0.02(+1.61%)
Nov 04, 2022 1.240 1.291 1.210 1.240 9,476 -0.01(-0.80%)
Nov 03, 2022 1.250 1.308 1.220 1.250 6,992 -0.04(-3.10%)
Nov 02, 2022 1.300 1.303 1.290 1.290 3,890 +0.02(+1.57%)
Nov 01, 2022 1.190 1.308 1.190 1.270 12,284 -0.01(-0.78%)
Oct 31, 2022 1.230 1.300 1.190 1.280 13,737 +0.03(+2.40%)
Oct 28, 2022 1.210 1.285 1.210 1.250 7,749 -0.04(-3.39%)
Oct 27, 2022 1.300 1.300 1.270 1.294 11,144 +0.01(+0.41%)
Oct 26, 2022 1.271 1.290 1.250 1.288 17,239 +0.03(+2.26%)
Oct 25, 2022 1.180 1.280 1.180 1.260 28,243 +0.04(+3.28%)
Oct 24, 2022 1.190 1.227 1.180 1.220 11,968 +0.00(+0.00%)
Oct 21, 2022 1.320 1.371 1.180 1.220 64,482 -0.08(-6.15%)
Oct 20, 2022 1.300 1.380 1.300 1.300 18,218 -0.04(-2.99%)
Oct 19, 2022 1.379 1.385 1.340 1.340 4,501 -0.04(-2.90%)
Oct 18, 2022 1.260 1.387 1.260 1.380 17,545 +0.03(+2.22%)
Oct 17, 2022 1.320 1.360 1.319 1.350 24,818 +0.08(+6.30%)
Oct 14, 2022 1.320 1.330 1.265 1.270 12,067 -0.06(-4.40%)
Oct 13, 2022 1.320 1.330 1.280 1.328 13,543 +0.02(+1.44%)
Oct 12, 2022 1.310 1.310 1.286 1.310 8,995 +0.03(+2.30%)
Oct 11, 2022 1.250 1.310 1.213 1.280 9,377 +0.01(+0.79%)
Oct 10, 2022 1.330 1.330 1.253 1.270 44,301 -0.07(-5.22%)
Oct 07, 2022 1.380 1.380 1.340 1.340 29,895 -0.04(-2.90%)
Oct 06, 2022 1.390 1.390 1.351 1.380 10,151 +0.01(+0.73%)
Oct 05, 2022 1.365 1.380 1.345 1.370 30,406 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.340 1.360 55,356 +0.02(+1.12%)
Oct 03, 2022 1.430 1.430 1.310 1.345 16,109 +0.01(+1.13%)
Sep 30, 2022 1.470 1.470 1.300 1.330 44,950 +0.02(+1.53%)
Sep 29, 2022 1.420 1.420 1.300 1.310 37,967 -0.12(-8.67%)
Sep 28, 2022 1.500 1.520 1.415 1.434 31,167 -0.02(-1.08%)
Sep 27, 2022 1.800 1.839 1.420 1.450 196,118 -0.26(-15.20%)
Sep 26, 2022 1.450 1.760 1.400 1.710 222,611 +0.22(+15.11%)
Sep 23, 2022 1.520 1.520 1.420 1.486 29,604 -0.04(-2.81%)
Sep 22, 2022 1.547 1.610 1.510 1.528 22,555 -0.01(-0.75%)
Sep 21, 2022 1.610 1.637 1.510 1.540 32,425 -0.10(-6.10%)
Sep 20, 2022 1.640 1.640 1.600 1.640 31,918 +0.01(+0.61%)
Sep 19, 2022 1.660 1.670 1.620 1.630 40,053 -0.07(-4.12%)
Sep 16, 2022 1.720 1.750 1.620 1.700 58,320 +0.01(+0.59%)
Sep 15, 2022 1.760 1.780 1.690 1.690 6,859 -0.01(-0.59%)
Sep 14, 2022 1.710 1.810 1.685 1.700 35,656 -0.01(-0.58%)
Sep 13, 2022 1.820 1.820 1.710 1.710 14,691 -0.02(-1.16%)
Sep 12, 2022 1.830 1.830 1.730 1.730 16,623 -0.03(-1.87%)
Sep 09, 2022 1.740 1.800 1.740 1.763 7,793 +0.05(+3.09%)
Sep 08, 2022 1.680 1.735 1.680 1.710 2,943 +0.02(+1.18%)
Sep 07, 2022 1.700 1.790 1.670 1.690 35,613 +0.00(+0.00%)
Sep 06, 2022 1.810 1.830 1.680 1.690 37,864 -0.14(-7.65%)
Sep 02, 2022 1.840 1.915 1.774 1.830 18,346 -0.02(-0.88%)
Sep 01, 2022 1.804 1.846 1.790 1.846 16,267 -0.01(-0.74%)
Aug 31, 2022 1.840 1.860 1.820 1.860 7,388 +0.02(+1.09%)
Aug 30, 2022 1.850 1.850 1.770 1.840 18,549 +0.00(+0.00%)
Aug 29, 2022 1.720 1.850 1.720 1.840 29,234 +0.07(+3.95%)
Aug 26, 2022 1.950 1.950 1.730 1.770 60,369 -0.19(-9.62%)
Aug 25, 2022 1.930 1.998 1.930 1.958 39,805 +0.04(+1.99%)
Aug 24, 2022 2.130 2.130 1.910 1.920 58,673 -0.13(-6.34%)
Aug 23, 2022 2.070 2.090 2.000 2.050 30,614 +0.01(+0.49%)
Aug 22, 2022 1.990 2.170 1.990 2.040 65,008 -0.01(-0.49%)
Aug 19, 2022 2.110 2.110 2.000 2.050 109,953 -0.10(-4.65%)
Aug 18, 2022 2.000 2.200 1.890 2.150 543,313 +0.18(+9.14%)
Aug 17, 2022 2.072 2.072 1.960 1.970 22,873 -0.09(-4.37%)
Aug 16, 2022 2.090 2.090 2.000 2.060 37,624 +0.00(+0.00%)
Aug 15, 2022 2.100 2.110 1.960 2.060 63,968 -0.04(-1.90%)
Aug 12, 2022 2.100 2.150 2.060 2.100 28,352 -0.03(-1.41%)
Aug 11, 2022 2.230 2.260 2.080 2.130 45,569 -0.12(-5.33%)
Aug 10, 2022 2.190 2.290 2.170 2.250 58,466 +0.01(+0.45%)
Aug 09, 2022 2.450 2.457 2.120 2.240 153,327 -0.28(-11.11%)
Aug 08, 2022 2.400 2.570 2.300 2.520 436,651 -0.02(-0.79%)
Aug 05, 2022 2.430 3.460 2.410 2.540 8,357,312 +0.34(+15.45%)
Aug 04, 2022 1.810 2.260 1.810 2.200 396,266 +0.34(+18.28%)
Aug 03, 2022 1.750 1.910 1.690 1.860 68,089 +0.15(+8.77%)
Aug 02, 2022 1.720 1.750 1.670 1.710 18,757 +0.01(+0.59%)
Aug 01, 2022 1.750 1.780 1.690 1.700 20,733 -0.09(-5.03%)
Jul 29, 2022 1.800 1.810 1.740 1.790 20,796 -0.04(-2.19%)
Jul 28, 2022 1.740 1.840 1.740 1.830 14,783 +0.09(+5.17%)
Jul 27, 2022 1.800 1.800 1.680 1.740 44,870 -0.04(-2.25%)
Jul 26, 2022 1.860 1.858 1.760 1.780 26,709 -0.13(-6.81%)
Jul 25, 2022 2.000 2.005 1.870 1.910 16,793 -0.06(-3.05%)
Jul 22, 2022 1.940 1.990 1.900 1.970 7,387 +0.06(+3.41%)
Jul 21, 2022 1.940 1.950 1.870 1.905 17,238 +0.01(+0.26%)
Jul 20, 2022 1.900 1.949 1.900 1.900 10,880 -0.01(-0.52%)
Jul 19, 2022 1.860 1.980 1.860 1.910 11,121 +0.04(+2.14%)
Jul 18, 2022 1.980 1.985 1.860 1.870 36,780 -0.07(-3.61%)
Jul 15, 2022 1.792 1.950 1.792 1.940 51,835 +0.10(+5.43%)
Jul 14, 2022 1.830 1.860 1.765 1.840 24,080 +0.05(+2.79%)
Jul 13, 2022 1.920 1.940 1.790 1.790 107,244 -0.16(-8.21%)
Jul 12, 2022 1.800 1.970 1.760 1.950 138,371 +0.13(+7.14%)
Jul 11, 2022 1.720 1.830 1.720 1.820 10,019 -0.01(-0.55%)
Jul 08, 2022 1.770 1.850 1.760 1.830 19,440 +0.02(+1.10%)
Jul 07, 2022 1.640 1.870 1.640 1.810 45,889 +0.09(+5.23%)
Jul 06, 2022 1.660 1.720 1.640 1.720 12,314 +0.07(+4.24%)
Jul 05, 2022 1.550 1.650 1.550 1.650 25,337 +0.03(+1.85%)
Jul 01, 2022 1.590 1.725 1.590 1.620 38,673 -0.01(-0.61%)
Jun 30, 2022 1.590 1.690 1.590 1.630 46,608 -0.01(-0.61%)
Jun 29, 2022 1.660 1.680 1.550 1.640 51,128 -0.06(-3.53%)
Jun 28, 2022 1.680 1.770 1.660 1.700 21,597 -0.04(-2.30%)
Jun 27, 2022 1.730 1.770 1.710 1.740 28,464 -0.05(-2.79%)
Jun 24, 2022 1.760 1.850 1.750 1.790 55,287 +0.01(+0.56%)
Jun 23, 2022 1.780 1.800 1.730 1.780 69,204 +0.03(+1.71%)
Jun 22, 2022 1.650 1.990 1.650 1.750 35,105 +0.05(+2.94%)
Jun 21, 2022 1.970 1.970 1.660 1.700 55,729 +0.02(+1.19%)
Jun 17, 2022 1.730 1.850 1.670 1.680 31,274 -0.06(-3.45%)
Jun 16, 2022 1.860 1.860 1.720 1.740 28,379 -0.15(-7.94%)
Jun 15, 2022 1.870 1.950 1.810 1.890 15,944 +0.04(+2.16%)
Jun 14, 2022 1.920 1.920 1.830 1.850 11,677 +0.03(+1.65%)
Jun 13, 2022 1.900 1.900 1.801 1.820 25,463 -0.11(-5.70%)
Jun 10, 2022 2.030 2.030 1.910 1.930 27,437 -0.10(-4.93%)
Jun 09, 2022 2.160 2.160 2.020 2.030 31,129 -0.12(-5.58%)
Jun 08, 2022 2.100 2.200 2.090 2.150 21,264 +0.07(+3.37%)
Jun 07, 2022 2.100 2.140 2.030 2.080 30,956 -0.06(-2.80%)
Jun 06, 2022 2.230 2.270 2.070 2.140 46,731 -0.11(-4.89%)
Jun 03, 2022 2.280 2.280 2.160 2.250 73,969 +0.06(+2.74%)
Jun 02, 2022 2.080 2.320 2.080 2.190 67,782 +0.04(+1.86%)
Jun 01, 2022 2.180 2.220 2.100 2.150 34,295 -0.03(-1.38%)
May 31, 2022 2.120 2.285 2.050 2.180 73,173 +0.10(+4.81%)
May 27, 2022 2.100 2.190 2.050 2.080 37,695 +0.01(+0.48%)
May 26, 2022 2.070 2.220 1.900 2.070 22,157 +0.14(+7.25%)
May 25, 2022 1.910 2.010 1.880 1.930 36,633 -0.04(-2.03%)
May 24, 2022 2.150 2.230 1.960 1.970 58,232 -0.21(-9.63%)
May 23, 2022 2.120 2.250 2.080 2.180 95,176 +0.06(+2.83%)
May 20, 2022 1.970 2.350 1.970 2.120 305,371 +0.12(+6.00%)
May 19, 2022 1.850 2.100 1.850 2.000 69,414 +0.10(+5.26%)
May 18, 2022 1.950 1.950 1.840 1.900 11,191 +0.04(+2.15%)
May 17, 2022 1.810 1.940 1.760 1.860 126,534 +0.13(+7.51%)
May 16, 2022 1.930 1.990 1.720 1.730 125,682 -0.18(-9.42%)
May 13, 2022 1.870 1.980 1.820 1.910 24,467 +0.02(+1.06%)
May 12, 2022 1.870 1.950 1.830 1.890 17,640 +0.03(+1.61%)
May 11, 2022 2.010 2.098 1.810 1.860 65,942 -0.22(-10.58%)
May 10, 2022 2.110 2.225 2.080 2.080 40,054 -0.03(-1.42%)
May 09, 2022 2.260 2.320 2.100 2.110 39,763 -0.20(-8.66%)
May 06, 2022 2.480 2.520 2.265 2.310 36,953 -0.15(-6.10%)
May 05, 2022 2.510 2.550 2.430 2.460 24,088 -0.12(-4.65%)
May 04, 2022 2.520 2.600 2.480 2.580 9,353 +0.02(+0.78%)
May 03, 2022 2.510 2.650 2.470 2.560 15,373 +0.01(+0.39%)
May 02, 2022 2.530 2.650 2.450 2.550 38,799 -0.01(-0.39%)
Apr 29, 2022 2.620 2.630 2.530 2.560 10,889 -0.05(-1.92%)
Apr 28, 2022 2.620 2.720 2.530 2.610 36,826 -0.08(-2.97%)
Apr 27, 2022 2.630 2.690 2.600 2.690 10,463 +0.06(+2.09%)
Apr 26, 2022 2.680 2.700 2.610 2.635 26,534 +0.00(+0.19%)
Apr 25, 2022 2.590 2.690 2.590 2.630 11,310 +0.05(+1.94%)
Apr 22, 2022 2.730 2.730 2.580 2.580 39,192 -0.14(-5.15%)
Apr 21, 2022 2.700 2.800 2.695 2.720 23,568 -0.01(-0.37%)
Apr 20, 2022 2.745 2.779 2.700 2.730 16,614 -0.06(-2.15%)
Apr 19, 2022 2.650 2.800 2.650 2.790 16,098 +0.12(+4.49%)
Apr 18, 2022 2.780 2.786 2.660 2.670 71,626 -0.13(-4.64%)
Apr 14, 2022 2.800 2.850 2.772 2.800 34,686 -0.06(-2.10%)
Apr 13, 2022 2.740 2.920 2.740 2.860 182,222 +0.12(+4.38%)
Apr 12, 2022 3.020 3.060 2.700 2.740 138,830 -0.33(-10.75%)
Apr 11, 2022 2.920 3.200 2.920 3.070 722,465 +0.11(+3.72%)
Apr 08, 2022 3.010 3.040 2.920 2.960 28,914 -0.04(-1.33%)
Apr 07, 2022 3.050 3.070 2.920 3.000 83,460 -0.05(-1.64%)
Apr 06, 2022 3.120 3.120 2.970 3.050 70,624 -0.07(-2.24%)
Apr 05, 2022 3.200 3.200 3.100 3.120 42,884 -0.08(-2.50%)
Apr 04, 2022 3.220 3.319 3.150 3.200 91,428 -0.02(-0.62%)
Apr 01, 2022 3.200 3.280 3.200 3.220 22,134 +0.01(+0.31%)
Mar 31, 2022 3.225 3.317 3.160 3.210 37,700 +0.00(+0.00%)
Mar 30, 2022 3.210 3.340 3.150 3.210 85,488 -0.14(-4.18%)
Mar 29, 2022 3.420 3.420 3.150 3.350 128,793 -0.07(-2.05%)
Mar 28, 2022 3.240 3.600 3.200 3.420 509,402 +0.22(+6.87%)
Mar 25, 2022 3.150 3.300 3.100 3.200 48,510 -0.02(-0.62%)
Mar 24, 2022 3.280 3.490 3.150 3.220 128,872 -0.10(-3.01%)
Mar 23, 2022 3.190 3.580 3.100 3.320 142,151 +0.12(+3.75%)
Mar 22, 2022 3.150 3.264 3.090 3.200 35,396 +0.06(+1.91%)
Mar 21, 2022 3.280 3.330 3.050 3.140 142,118 -0.23(-6.82%)
Mar 18, 2022 3.480 3.671 3.250 3.370 243,480 -0.07(-2.03%)
Mar 17, 2022 3.150 3.550 3.000 3.440 451,847 +0.24(+7.50%)
Mar 16, 2022 3.220 3.350 3.004 3.200 163,539 -0.15(-4.48%)
Mar 15, 2022 2.930 3.473 2.560 3.350 709,969 +0.57(+20.50%)
Mar 14, 2022 2.730 3.170 2.622 2.780 697,127 +0.22(+8.59%)
Mar 11, 2022 2.610 2.610 2.500 2.560 17,792 -0.04(-1.54%)
Mar 10, 2022 2.480 2.640 2.480 2.600 16,356 +0.06(+2.36%)
Mar 09, 2022 2.510 2.600 2.470 2.540 23,734 +0.00(+0.00%)
Mar 08, 2022 2.580 2.600 2.430 2.540 53,560 -0.09(-3.42%)
Mar 07, 2022 2.770 2.820 2.591 2.630 40,698 -0.21(-7.39%)
Mar 04, 2022 3.130 3.130 2.810 2.840 16,618 -0.21(-6.89%)
Mar 03, 2022 3.110 3.127 2.980 3.050 23,248 +0.00(+0.00%)
Mar 02, 2022 3.050 3.280 2.900 3.050 168,171 +0.15(+5.17%)
Mar 01, 2022 2.780 2.980 2.730 2.900 70,930 +0.10(+3.57%)
Feb 28, 2022 2.760 2.850 2.730 2.800 17,289 -0.01(-0.36%)
Feb 25, 2022 2.760 2.880 2.700 2.810 20,207 +0.11(+4.07%)
Feb 24, 2022 2.500 2.739 2.410 2.700 50,062 +0.07(+2.66%)
Feb 23, 2022 2.710 2.737 2.610 2.630 28,347 -0.03(-1.13%)
Feb 22, 2022 2.870 2.870 2.620 2.660 47,922 -0.20(-6.99%)
Feb 18, 2022 2.860 0 -0.03(-1.04%)
Feb 17, 2022 3.100 3.100 2.800 2.890 82,906 -0.22(-7.07%)
Feb 16, 2022 3.200 3.220 3.088 3.110 50,180 -0.15(-4.60%)
Feb 15, 2022 3.270 3.330 3.224 3.260 36,587 +0.00(+0.00%)
Feb 14, 2022 3.460 3.530 3.210 3.260 60,536 -0.15(-4.40%)
Feb 11, 2022 3.520 3.534 3.400 3.410 39,009 +0.00(+0.00%)
Feb 10, 2022 3.540 3.560 3.400 3.410 49,886 -0.03(-0.87%)
Feb 09, 2022 3.340 3.480 3.340 3.440 45,368 +0.04(+1.18%)
Feb 08, 2022 3.330 3.440 3.330 3.400 16,796 +0.04(+1.19%)
Feb 07, 2022 3.390 3.481 3.260 3.360 32,751 -0.01(-0.30%)
Feb 04, 2022 3.420 3.510 3.370 3.370 23,573 -0.06(-1.75%)
Feb 03, 2022 3.400 3.430 21,758 -0.08(-2.28%)
Feb 02, 2022 3.690 3.690 3.450 3.510 34,759 -0.11(-3.04%)
Feb 01, 2022 3.580 3.710 3.500 3.620 45,879 +0.04(+1.12%)
Jan 31, 2022 3.310 3.630 3.580 62,775 +0.24(+7.19%)
Jan 28, 2022 3.180 3.368 3.160 3.340 75,555 +0.15(+4.70%)
Jan 27, 2022 3.533 3.533 3.130 3.190 122,037 -0.22(-6.45%)
Jan 26, 2022 3.500 3.645 3.360 3.410 68,051 -0.07(-2.01%)
Jan 25, 2022 3.480 3.585 3.370 3.480 43,598 -0.04(-1.14%)
Jan 24, 2022 3.600 3.655 3.170 3.520 183,489 -0.14(-3.83%)
Jan 21, 2022 4.000 4.020 3.630 3.660 268,548 -0.43(-10.51%)
Jan 20, 2022 4.260 4.420 4.090 4.090 64,154 -0.20(-4.66%)
Jan 19, 2022 4.160 4.480 4.160 4.290 130,679 +0.10(+2.39%)
Jan 18, 2022 4.500 4.500 4.140 4.190 103,019 -0.37(-8.11%)
Jan 14, 2022 4.560 0 -0.08(-1.72%)
Jan 13, 2022 5.190 5.190 4.574 4.640 397,037 -0.41(-8.12%)
Jan 12, 2022 5.140 5.280 5.030 5.050 97,922 -0.12(-2.32%)
Jan 11, 2022 5.200 5.310 5.020 5.170 317,723 +0.04(+0.78%)
Jan 10, 2022 5.270 5.295 5.070 5.130 136,156 -0.21(-3.93%)
Jan 07, 2022 5.050 5.670 5.020 5.340 289,146 +0.30(+5.95%)
Jan 06, 2022 5.270 5.300 4.875 5.040 192,577 -0.30(-5.62%)
Jan 05, 2022 5.650 5.720 5.340 5.340 206,399 -0.36(-6.32%)
Jan 04, 2022 5.930 5.950 5.540 5.700 204,914 -0.19(-3.23%)
Jan 03, 2022 5.820 6.036 5.770 5.890 140,299 +0.07(+1.20%)
Dec 31, 2021 5.910 6.300 5.820 5.820 310,265 -0.18(-3.00%)
Dec 30, 2021 5.850 6.100 5.690 6.000 286,031 +0.05(+0.84%)
Dec 29, 2021 5.940 6.080 5.650 5.950 777,368 -0.21(-3.41%)
Dec 28, 2021 6.280 6.420 6.010 6.160 3,830,921 +0.16(+2.67%)
Dec 27, 2021 5.880 6.250 5.630 6.000 2,094,882 +0.22(+3.81%)
Dec 23, 2021 5.990 6.050 5.600 5.780 718,507 -0.40(-6.47%)
Dec 22, 2021 6.170 6.570 5.910 6.180 533,532 -0.49(-7.35%)
Dec 21, 2021 5.640 6.700 5.540 6.670 1,402,949 +0.88(+15.20%)
Dec 20, 2021 6.400 6.400 5.450 5.790 1,546,105 -0.01(-0.17%)
Dec 17, 2021 5.720 6.040 5.410 5.800 1,059,730 +0.20(+3.57%)
Dec 16, 2021 5.530 5.720 5.130 5.600 930,081 +0.12(+2.19%)
Dec 15, 2021 5.050 5.530 4.850 5.480 1,060,265 +0.37(+7.24%)
Dec 14, 2021 5.020 5.430 5.020 5.110 727,271 +0.01(+0.20%)
Dec 13, 2021 5.200 5.250 4.910 5.100 371,907 -0.23(-4.32%)
Dec 10, 2021 5.040 6.200 5.040 5.330 1,521,335 +0.21(+4.10%)
Dec 09, 2021 5.050 5.290 5.050 5.120 278,891 -0.10(-1.92%)
Dec 08, 2021 5.100 5.340 5.052 5.220 220,796 +0.07(+1.36%)
Dec 07, 2021 5.030 5.370 4.860 5.150 393,437 -0.02(-0.39%)
Dec 06, 2021 5.100 5.280 4.692 5.170 908,615 -0.35(-6.34%)
Dec 03, 2021 6.200 6.260 5.370 5.520 1,042,802 -0.74(-11.82%)
Dec 02, 2021 7.010 7.150 6.040 6.260 2,799,271 -0.91(-12.69%)
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.