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

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1825 +0.0175 (+10.61%)
Streaming Delayed Price Updated: 3:57 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 29, 2022 0.8993 0.9199 0.8280 0.8900 111,600 +0.02(+1.85%)
Apr 28, 2022 0.8766 0.8919 0.8310 0.8738 327,642 +0.01(+1.53%)
Apr 27, 2022 0.8860 0.9400 0.8380 0.8606 488,751 -0.05(-5.43%)
Apr 26, 2022 0.8800 0.9500 0.8800 0.9100 280,382 -0.04(-4.21%)
Apr 25, 2022 0.9510 0.9633 0.9130 0.9500 99,678 -0.01(-1.03%)
Apr 22, 2022 0.9800 1.010 0.9500 0.9599 69,473 -0.03(-2.54%)
Apr 21, 2022 0.9850 1.000 0.9540 0.9849 121,899 +0.01(+1.34%)
Apr 20, 2022 0.9230 0.9899 0.9230 0.9719 80,460 +0.00(+0.12%)
Apr 19, 2022 0.9500 0.9920 0.9500 0.9707 79,212 -0.02(-1.57%)
Apr 18, 2022 0.9331 1.050 0.9331 0.9862 148,371 -0.01(-0.88%)
Apr 14, 2022 1.000 1.011 0.9800 0.9950 78,636 -0.02(-1.49%)
Apr 13, 2022 0.9655 1.015 0.9655 1.010 193,936 +0.03(+3.06%)
Apr 12, 2022 0.9900 1.050 0.9800 0.9800 97,688 -0.03(-3.02%)
Apr 11, 2022 0.9300 1.050 0.9300 1.010 83,767 +0.00(+0.05%)
Apr 08, 2022 1.020 1.039 0.9600 1.010 160,776 +0.01(+1.00%)
Apr 07, 2022 1.020 1.050 1.000 1.000 295,690 -0.03(-3.38%)
Apr 06, 2022 1.055 1.090 1.020 1.035 152,756 -0.02(-1.43%)
Apr 05, 2022 1.100 1.150 1.050 1.050 137,175 -0.05(-4.55%)
Apr 04, 2022 1.170 1.170 1.090 1.100 218,566 -0.01(-0.90%)
Apr 01, 2022 1.070 1.190 1.070 1.110 535,484 +0.04(+3.74%)
Mar 31, 2022 1.040 1.119 1.040 1.070 133,349 +0.00(+0.00%)
Mar 30, 2022 1.170 1.173 1.050 1.070 659,167 -0.07(-6.14%)
Mar 29, 2022 1.080 1.220 1.080 1.140 166,945 +0.01(+0.88%)
Mar 28, 2022 1.250 1.280 1.110 1.130 310,596 -0.11(-8.87%)
Mar 25, 2022 1.160 1.259 1.140 1.240 367,205 +0.09(+7.83%)
Mar 24, 2022 1.110 1.220 1.050 1.150 755,723 -0.10(-8.00%)
Mar 23, 2022 1.250 1.289 1.150 1.250 129,559 +0.00(+0.20%)
Mar 22, 2022 1.190 1.270 1.190 1.248 178,707 +0.03(+2.25%)
Mar 21, 2022 1.250 1.260 1.150 1.220 304,687 +0.05(+4.28%)
Mar 18, 2022 1.200 1.200 1.100 1.170 158,680 +0.05(+4.46%)
Mar 17, 2022 1.179 1.179 1.030 1.120 157,675 +0.03(+2.75%)
Mar 16, 2022 1.010 1.110 1.010 1.090 94,155 +0.04(+3.81%)
Mar 15, 2022 1.080 1.080 1.020 1.050 185,283 -0.03(-2.78%)
Mar 14, 2022 1.000 1.090 1.000 1.080 195,904 +0.06(+5.88%)
Mar 11, 2022 1.080 1.110 1.010 1.020 184,734 -0.08(-7.27%)
Mar 10, 2022 1.120 1.120 1.020 1.100 82,724 +0.01(+0.92%)
Mar 09, 2022 1.050 1.110 1.050 1.090 137,628 +0.06(+5.83%)
Mar 08, 2022 0.9850 1.080 0.9200 1.030 146,360 +0.05(+4.57%)
Mar 07, 2022 0.9700 1.025 0.9700 0.9850 283,906 -0.01(-1.31%)
Mar 04, 2022 1.060 1.080 0.9800 0.9981 273,312 -0.03(-3.10%)
Mar 03, 2022 1.079 1.080 1.010 1.030 212,758 -0.05(-4.63%)
Mar 02, 2022 1.100 1.150 1.070 1.080 197,839 -0.03(-2.70%)
Mar 01, 2022 1.080 1.180 1.080 1.110 123,743 -0.07(-5.94%)
Feb 28, 2022 1.020 1.180 1.020 1.180 220,954 +0.07(+6.32%)
Feb 25, 2022 1.050 1.110 1.060 1.110 192,360 +0.01(+0.91%)
Feb 24, 2022 1.000 1.100 0.9500 1.100 369,070 +0.03(+2.80%)
Feb 23, 2022 1.100 1.170 1.050 1.070 249,875 -0.07(-6.14%)
Feb 22, 2022 1.100 1.280 1.100 1.140 291,544 -0.07(-5.39%)
Feb 18, 2022 1.205 0 -0.05(-4.37%)
Feb 17, 2022 1.500 1.500 1.250 1.260 392,542 -0.10(-7.35%)
Feb 16, 2022 1.490 1.490 1.290 1.360 218,910 -0.06(-4.22%)
Feb 15, 2022 1.350 1.460 1.340 1.420 243,519 +0.07(+5.18%)
Feb 14, 2022 1.590 1.600 1.320 1.350 567,106 -0.21(-13.46%)
Feb 11, 2022 1.380 1.570 1.380 1.560 757,355 +0.17(+11.83%)
Feb 10, 2022 1.290 1.450 1.157 1.395 767,687 +0.15(+11.60%)
Feb 09, 2022 1.090 1.280 1.090 1.250 497,212 +0.12(+10.62%)
Feb 08, 2022 1.110 1.140 1.025 1.130 381,351 +0.08(+8.13%)
Feb 07, 2022 1.080 1.080 1.020 1.045 196,785 +0.02(+1.51%)
Feb 04, 2022 0.9665 1.060 0.9430 1.030 245,367 +0.03(+2.95%)
Feb 03, 2022 1.010 0.9959 1.000 234,594 -0.01(-1.48%)
Feb 02, 2022 1.110 1.170 1.010 1.015 317,436 -0.06(-6.01%)
Feb 01, 2022 0.9900 1.090 0.9900 1.080 301,349 +0.08(+8.48%)
Jan 31, 2022 0.8790 1.010 0.9955 362,931 +0.12(+14.06%)
Jan 28, 2022 0.8530 0.9076 0.8000 0.8728 121,998 -0.00(-0.03%)
Jan 27, 2022 0.8870 0.9720 0.8631 0.8731 217,366 -0.05(-5.00%)
Jan 26, 2022 0.9050 0.9690 0.9000 0.9191 188,676 -0.00(-0.10%)
Jan 25, 2022 0.8700 0.9533 0.8210 0.9200 176,329 +0.03(+3.31%)
Jan 24, 2022 0.9000 0.9500 0.8000 0.8905 654,639 -0.05(-5.27%)
Jan 21, 2022 1.010 1.050 0.9300 0.9400 536,823 -0.07(-6.93%)
Jan 20, 2022 1.050 1.070 1.000 1.010 327,948 -0.02(-1.94%)
Jan 19, 2022 1.050 1.130 1.010 1.030 295,126 -0.05(-4.63%)
Jan 18, 2022 1.010 1.160 1.000 1.080 476,677 +0.02(+2.22%)
Jan 14, 2022 1.056 0 +0.02(+1.59%)
Jan 13, 2022 1.100 1.134 1.040 1.040 208,073 -0.04(-3.70%)
Jan 12, 2022 1.130 1.130 0.9900 1.080 382,340 +0.04(+3.85%)
Jan 11, 2022 1.090 1.090 0.9840 1.040 209,858 +0.01(+0.97%)
Jan 10, 2022 1.070 1.095 1.005 1.030 187,871 +0.00(+0.00%)
Jan 07, 2022 1.010 1.050 1.000 1.030 214,391 +0.03(+2.49%)
Jan 06, 2022 1.050 1.050 0.9895 1.005 345,224 -0.01(-0.99%)
Jan 05, 2022 1.000 1.079 0.9952 1.015 274,868 -0.04(-3.33%)
Jan 04, 2022 1.100 1.100 1.000 1.050 250,715 +0.00(+0.00%)
Jan 03, 2022 1.110 1.110 1.000 1.050 203,945 +0.03(+2.94%)
Dec 31, 2021 1.020 1.063 1.020 1.020 773,830 -0.03(-2.86%)
Dec 30, 2021 1.010 1.110 1.010 1.050 869,090 -0.01(-0.94%)
Dec 29, 2021 1.040 1.132 1.040 1.060 1,014,571 -0.06(-5.78%)
Dec 28, 2021 1.100 1.130 1.100 1.125 368,433 +0.00(+0.00%)
Dec 27, 2021 1.140 1.160 1.100 1.125 549,155 -0.02(-1.75%)
Dec 23, 2021 1.120 1.160 1.085 1.145 429,112 +0.02(+1.91%)
Dec 22, 2021 1.140 1.170 1.100 1.123 300,472 -0.02(-1.45%)
Dec 21, 2021 1.050 1.180 1.050 1.140 397,305 +0.03(+2.70%)
Dec 20, 2021 1.280 1.290 1.020 1.110 702,627 -0.01(-0.85%)
Dec 17, 2021 1.080 1.120 1.080 1.119 429,731 +0.09(+8.69%)
Dec 16, 2021 1.020 1.130 1.020 1.030 266,858 -0.05(-4.63%)
Dec 15, 2021 1.000 1.080 0.9993 1.080 349,731 +0.03(+2.86%)
Dec 14, 2021 1.160 1.160 1.026 1.050 588,630 -0.05(-4.98%)
Dec 13, 2021 1.180 1.220 1.090 1.105 829,142 -0.10(-8.68%)
Dec 10, 2021 1.180 1.285 1.180 1.210 409,253 -0.05(-3.89%)
Dec 09, 2021 1.410 1.410 1.210 1.259 383,340 -0.09(-6.74%)
Dec 08, 2021 1.230 1.360 1.220 1.350 349,627 +0.11(+8.87%)
Dec 07, 2021 1.230 1.332 1.230 1.240 399,394 +0.01(+0.81%)
Dec 06, 2021 1.210 1.270 1.170 1.230 316,718 +0.01(+0.82%)
Dec 03, 2021 1.290 1.290 1.200 1.220 372,348 -0.07(-5.43%)
Dec 02, 2021 1.230 1.300 1.230 1.290 305,410 +0.04(+3.20%)
Dec 01, 2021 1.300 1.410 1.220 1.250 391,037 -0.05(-3.85%)
Nov 30, 2021 1.270 1.337 1.250 1.300 800,389 -0.04(-2.80%)
Nov 29, 2021 1.360 1.360 1.321 1.337 466,493 -0.09(-6.27%)
Nov 26, 2021 1.450 1.450 1.347 1.427 385,661 -0.06(-4.23%)
Nov 24, 2021 1.400 1.565 1.400 1.490 204,203 -0.02(-1.32%)
Nov 23, 2021 1.400 1.510 1.400 1.510 326,905 +0.07(+4.86%)
Nov 22, 2021 1.620 1.620 1.400 1.440 692,521 -0.08(-5.26%)
Nov 19, 2021 1.510 1.580 1.500 1.520 492,881 -0.01(-0.65%)
Nov 18, 2021 1.640 1.550 1.527 1.530 621,042 -0.12(-7.27%)
Nov 17, 2021 1.710 1.800 1.650 1.650 489,637 -0.12(-6.78%)
Nov 16, 2021 1.910 2.000 1.698 1.770 621,579 -0.14(-7.33%)
Nov 15, 2021 2.070 2.168 1.910 1.910 865,834 -0.15(-7.28%)
Nov 12, 2021 1.851 2.145 1.851 2.060 843,171 +0.18(+9.57%)
Nov 11, 2021 1.700 1.930 1.700 1.880 341,292 +0.15(+8.67%)
Nov 10, 2021 1.850 1.730 368,257 -0.15(-7.98%)
Nov 09, 2021 1.910 2.000 1.743 1.880 458,962 -0.05(-2.50%)
Nov 08, 2021 1.640 1.930 1.640 1.928 905,300 +0.29(+17.93%)
Nov 05, 2021 1.520 1.650 1.510 1.635 414,435 +0.06(+4.14%)
Nov 04, 2021 1.700 1.700 1.534 1.570 391,182 -0.02(-1.26%)
Nov 03, 2021 1.590 1.650 1.550 1.590 379,463 -0.01(-0.63%)
Nov 02, 2021 1.640 1.780 1.597 1.600 416,739 -0.09(-5.33%)
Nov 01, 2021 1.640 1.740 1.640 1.690 263,799 +0.05(+3.05%)
Oct 29, 2021 1.650 1.810 1.640 1.640 435,227 -0.08(-4.56%)
Oct 28, 2021 1.700 1.750 1.690 1.718 254,660 +0.02(+1.08%)
Oct 27, 2021 1.735 1.830 1.690 1.700 437,330 -0.10(-5.56%)
Oct 26, 2021 1.750 1.800 241,526 -0.02(-1.10%)
Oct 25, 2021 1.850 1.880 1.810 1.820 326,792 -0.06(-3.19%)
Oct 22, 2021 1.960 2.000 1.840 1.880 345,807 -0.08(-4.09%)
Oct 21, 2021 1.925 2.000 1.900 1.960 135,079 -0.04(-2.00%)
Oct 20, 2021 2.090 2.090 1.880 2.000 347,893 +0.00(+0.00%)
Oct 19, 2021 1.800 2.000 1.800 2.000 368,332 +0.18(+9.89%)
Oct 18, 2021 1.880 1.880 1.800 1.820 267,156 -0.04(-2.15%)
Oct 15, 2021 1.905 1.950 1.860 1.860 349,208 -0.06(-3.12%)
Oct 14, 2021 1.920 2.030 1.890 1.920 334,819 -0.02(-1.03%)
Oct 13, 2021 1.945 2.080 1.920 1.940 129,084 -0.05(-2.51%)
Oct 12, 2021 1.970 2.050 1.937 1.990 257,346 -0.01(-0.50%)
Oct 11, 2021 2.000 2.140 1.920 2.000 349,936 +0.03(+1.52%)
Oct 08, 2021 2.290 2.290 1.941 1.970 558,784 -0.17(-7.94%)
Oct 07, 2021 1.695 2.150 1.690 2.140 720,544 +0.38(+21.59%)
Oct 06, 2021 1.665 1.800 1.660 1.760 358,943 -0.05(-2.61%)
Oct 05, 2021 1.805 1.840 1.670 1.807 229,067 -0.01(-0.68%)
Oct 04, 2021 1.800 1.946 1.790 1.819 442,415 -0.12(-6.21%)
Oct 01, 2021 1.800 2.000 1.800 1.940 131,956 +0.00(+0.00%)
Sep 30, 2021 1.920 1.990 1.910 1.940 252,262 +0.01(+0.52%)
Sep 29, 2021 2.140 2.140 1.930 1.930 234,796 -0.09(-4.46%)
Sep 28, 2021 2.055 2.100 2.007 2.020 264,550 -0.08(-3.81%)
Sep 27, 2021 2.210 2.210 1.850 2.100 205,349 +0.06(+2.94%)
Sep 24, 2021 2.050 2.135 2.000 2.040 198,746 -0.04(-1.85%)
Sep 23, 2021 1.895 2.229 1.895 2.079 197,925 +0.07(+3.41%)
Sep 22, 2021 1.980 2.136 1.950 2.010 862,659 -0.01(-0.50%)
Sep 21, 2021 2.149 2.149 1.925 2.020 228,190 -0.01(-0.49%)
Sep 20, 2021 2.010 2.060 1.975 2.030 306,417 -0.02(-0.98%)
Sep 17, 2021 2.000 2.100 2.000 2.050 343,749 -0.02(-0.97%)
Sep 16, 2021 2.025 2.235 2.000 2.070 261,549 -0.05(-2.36%)
Sep 15, 2021 2.090 2.120 2.010 2.120 349,021 +0.02(+0.98%)
Sep 14, 2021 2.190 2.190 2.080 2.099 330,325 -0.09(-3.97%)
Sep 13, 2021 2.100 2.300 2.100 2.186 205,069 -0.00(-0.16%)
Sep 10, 2021 2.200 2.302 2.147 2.190 196,362 -0.04(-1.79%)
Sep 09, 2021 2.250 2.280 2.180 2.230 290,948 -0.04(-1.78%)
Sep 08, 2021 2.390 2.450 2.270 2.271 398,158 -0.13(-5.40%)
Sep 07, 2021 2.455 2.455 2.380 2.400 376,967 +0.01(+0.42%)
Sep 03, 2021 2.400 2.540 2.340 2.390 246,445 +0.01(+0.42%)
Sep 02, 2021 2.350 2.440 2.350 2.380 186,253 +0.00(+0.00%)
Sep 01, 2021 2.330 2.500 2.330 2.380 222,838 -0.08(-3.17%)
Aug 31, 2021 2.340 2.470 2.340 2.458 672,590 +0.08(+3.15%)
Aug 30, 2021 2.330 2.400 2.330 2.383 456,256 -0.08(-3.18%)
Aug 27, 2021 2.540 2.610 2.460 2.461 435,944 -0.10(-3.91%)
Aug 26, 2021 2.620 2.650 2.510 2.561 225,322 -0.08(-3.09%)
Aug 25, 2021 2.510 2.830 2.510 2.643 169,600 -0.07(-2.48%)
Aug 24, 2021 2.860 2.860 2.520 2.710 176,006 +0.02(+0.74%)
Aug 23, 2021 2.840 2.840 2.610 2.690 330,641 +0.08(+3.03%)
Aug 20, 2021 2.840 2.840 2.600 2.611 380,091 -0.08(-2.94%)
Aug 19, 2021 2.750 2.900 2.690 2.690 319,953 -0.21(-7.24%)
Aug 18, 2021 2.850 3.190 2.850 2.900 200,776 -0.06(-2.03%)
Aug 17, 2021 3.080 3.080 2.830 2.960 327,014 -0.09(-2.95%)
Aug 16, 2021 3.250 3.505 3.030 3.050 270,896 -0.32(-9.50%)
Aug 13, 2021 3.130 3.380 3.070 3.370 250,092 +0.27(+8.62%)
Aug 12, 2021 3.520 3.520 3.080 3.103 236,479 -0.23(-6.83%)
Aug 11, 2021 3.140 3.460 3.140 3.330 229,671 -0.02(-0.60%)
Aug 10, 2021 3.430 3.430 3.080 3.350 148,080 +0.12(+3.72%)
Aug 09, 2021 3.100 3.430 3.100 3.230 182,247 -0.02(-0.62%)
Aug 06, 2021 3.090 3.290 3.050 3.250 197,317 +0.16(+5.18%)
Aug 05, 2021 3.170 3.310 2.820 3.090 252,619 +0.06(+1.98%)
Aug 04, 2021 2.975 3.172 2.975 3.030 123,069 -0.09(-2.88%)
Aug 03, 2021 3.210 3.220 3.090 3.120 88,890 -0.08(-2.65%)
Aug 02, 2021 2.920 3.230 2.920 3.205 134,618 +0.00(+0.07%)
Jul 30, 2021 3.540 3.540 3.050 3.203 171,113 -0.08(-2.32%)
Jul 29, 2021 3.450 3.500 3.270 3.279 98,778 -0.10(-2.99%)
Jul 28, 2021 3.171 3.410 3.154 3.380 204,102 +0.26(+8.23%)
Jul 27, 2021 3.160 3.190 3.100 3.123 228,552 -0.07(-2.10%)
Jul 26, 2021 3.200 3.430 3.130 3.190 122,090 -0.04(-1.24%)
Jul 23, 2021 3.200 3.300 3.150 3.230 165,246 -0.02(-0.62%)
Jul 22, 2021 3.500 3.500 3.205 3.250 134,325 -0.09(-2.59%)
Jul 21, 2021 3.200 3.337 3.150 3.336 129,412 +0.19(+5.92%)
Jul 20, 2021 3.100 3.232 3.060 3.150 190,473 +0.05(+1.54%)
Jul 19, 2021 3.200 3.200 3.030 3.102 251,798 -0.10(-3.06%)
Jul 16, 2021 3.360 3.400 3.200 3.200 168,365 -0.14(-4.19%)
Jul 15, 2021 3.300 3.410 3.290 3.340 188,728 -0.01(-0.30%)
Jul 14, 2021 3.350 3.680 3.330 3.350 186,963 -0.17(-4.83%)
Jul 13, 2021 3.330 3.580 3.330 3.520 207,522 +0.18(+5.29%)
Jul 12, 2021 3.500 3.500 3.340 3.343 260,894 -0.08(-2.25%)
Jul 09, 2021 3.400 3.490 3.350 3.420 197,683 +0.02(+0.50%)
Jul 08, 2021 3.380 3.600 3.320 3.403 301,986 -0.04(-1.16%)
Jul 07, 2021 3.380 3.620 3.380 3.443 218,943 -0.08(-2.19%)
Jul 06, 2021 3.525 3.720 3.330 3.520 372,001 -0.17(-4.61%)
Jul 02, 2021 3.610 3.753 3.500 3.690 161,658 +0.04(+1.10%)
Jul 01, 2021 3.445 3.920 3.420 3.650 126,129 +0.08(+2.24%)
Jun 30, 2021 3.587 3.724 3.380 3.570 207,108 -0.06(-1.65%)
Jun 29, 2021 3.670 3.800 3.570 3.630 271,768 -0.09(-2.50%)
Jun 28, 2021 3.875 3.940 3.695 3.723 700,000 -0.21(-5.34%)
Jun 25, 2021 4.000 4.100 3.901 3.933 147,817 -0.10(-2.53%)
Jun 24, 2021 3.990 4.040 3.830 4.035 228,009 +0.18(+4.80%)
Jun 23, 2021 3.950 3.975 3.850 3.850 282,407 -0.05(-1.28%)
Jun 22, 2021 3.991 4.110 3.870 3.900 119,849 -0.12(-2.99%)
Jun 21, 2021 3.998 4.079 3.930 4.020 138,437 +0.04(+1.01%)
Jun 18, 2021 3.990 4.079 3.940 3.980 114,975 -0.07(-1.74%)
Jun 17, 2021 4.040 4.166 3.983 4.051 133,574 +0.05(+1.15%)
Jun 16, 2021 4.255 4.272 4.000 4.005 205,676 -0.15(-3.50%)
Jun 15, 2021 4.320 4.350 4.140 4.150 173,305 -0.21(-4.71%)
Jun 14, 2021 4.390 4.480 4.330 4.355 87,086 -0.03(-0.79%)
Jun 11, 2021 4.350 4.458 4.292 4.390 112,787 +0.03(+0.77%)
Jun 10, 2021 4.580 4.630 4.323 4.356 303,517 -0.27(-5.75%)
Jun 09, 2021 4.590 4.750 4.549 4.622 213,438 +0.03(+0.70%)
Jun 08, 2021 4.720 4.740 4.520 4.590 125,835 -0.06(-1.29%)
Jun 07, 2021 4.600 4.750 4.500 4.650 131,824 +0.08(+1.74%)
Jun 04, 2021 4.600 4.624 4.360 4.571 173,518 -0.03(-0.65%)
Jun 03, 2021 4.750 4.760 4.530 4.601 138,851 -0.15(-3.15%)
Jun 02, 2021 4.525 4.753 4.500 4.750 239,367 +0.23(+5.09%)
Jun 01, 2021 4.800 4.880 4.500 4.520 271,528 -0.25(-5.24%)
May 28, 2021 4.200 4.790 4.200 4.770 573,163 +0.35(+8.04%)
May 27, 2021 4.200 4.430 4.091 4.415 234,362 +0.26(+6.37%)
May 26, 2021 3.850 4.160 3.801 4.151 248,764 +0.25(+6.43%)
May 25, 2021 3.830 3.900 3.693 3.900 184,415 +0.15(+4.00%)
May 24, 2021 3.570 4.000 3.570 3.750 123,313 +0.01(+0.37%)
May 21, 2021 3.390 3.750 3.390 3.736 161,163 +0.18(+4.95%)
May 20, 2021 3.570 3.600 3.480 3.560 125,383 +0.00(+0.00%)
May 19, 2021 3.585 3.670 3.420 3.560 154,673 -0.01(-0.28%)
May 18, 2021 3.420 3.600 3.360 3.570 165,173 +0.16(+4.69%)
May 17, 2021 3.220 3.450 3.160 3.410 230,834 +0.14(+4.28%)
May 14, 2021 3.340 3.450 3.227 3.270 216,561 -0.01(-0.30%)
May 13, 2021 3.320 3.470 3.150 3.280 321,581 -0.08(-2.24%)
May 12, 2021 3.615 3.705 3.348 3.355 426,153 -0.26(-7.08%)
May 11, 2021 3.650 3.960 3.570 3.611 427,102 -0.36(-9.04%)
May 10, 2021 3.980 4.100 3.935 3.970 364,542 -0.00(-0.01%)
May 07, 2021 3.900 4.040 3.790 3.970 296,445 +0.13(+3.39%)
May 06, 2021 3.765 3.990 3.765 3.840 232,392 -0.09(-2.29%)
May 05, 2021 4.032 4.070 3.850 3.930 187,157 -0.07(-1.87%)
May 04, 2021 3.850 4.005 3.750 4.005 299,503 +0.10(+2.68%)
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.