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

Oscar Health Inc Cl A (NY: OSCR )

16.45 +0.91 (+5.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 5.130 5.180 4.990 4.990 1,320,475 -0.14(-2.73%)
Sep 29, 2022 5.150 5.200 5.000 5.130 1,308,223 -0.12(-2.29%)
Sep 28, 2022 4.930 5.270 4.850 5.250 1,341,951 +0.35(+7.14%)
Sep 27, 2022 4.880 5.070 4.820 4.900 1,328,717 +0.12(+2.51%)
Sep 26, 2022 4.910 5.030 4.760 4.780 1,456,618 -0.14(-2.85%)
Sep 23, 2022 4.930 5.000 4.735 4.920 1,948,126 -0.14(-2.77%)
Sep 22, 2022 5.330 5.350 5.030 5.060 1,711,288 -0.31(-5.77%)
Sep 21, 2022 5.510 5.591 5.360 5.370 1,640,916 -0.07(-1.29%)
Sep 20, 2022 5.620 5.720 5.440 5.440 1,455,722 -0.26(-4.56%)
Sep 19, 2022 5.620 5.770 5.450 5.700 2,096,919 -0.04(-0.70%)
Sep 16, 2022 5.860 5.880 5.715 5.740 7,045,342 -0.25(-4.17%)
Sep 15, 2022 5.870 6.160 5.870 5.990 2,705,014 +0.09(+1.53%)
Sep 14, 2022 5.850 5.910 5.700 5.900 2,393,405 +0.03(+0.51%)
Sep 13, 2022 6.030 6.220 5.870 5.870 1,786,782 -0.46(-7.27%)
Sep 12, 2022 6.270 6.405 6.245 6.330 1,403,124 +0.09(+1.44%)
Sep 09, 2022 5.890 6.250 5.840 6.240 2,219,538 +0.44(+7.59%)
Sep 08, 2022 5.620 5.810 5.555 5.800 1,191,626 +0.07(+1.22%)
Sep 07, 2022 5.470 5.780 5.470 5.730 2,334,280 +0.21(+3.80%)
Sep 06, 2022 5.860 5.870 5.460 5.520 3,120,899 -0.31(-5.32%)
Sep 02, 2022 6.280 6.280 5.820 5.830 4,046,151 -0.28(-4.58%)
Sep 01, 2022 6.460 6.465 5.955 6.110 1,895,808 -0.52(-7.84%)
Aug 31, 2022 6.730 6.920 6.630 6.630 1,677,147 -0.19(-2.79%)
Aug 30, 2022 7.020 7.040 6.810 6.820 1,212,818 -0.16(-2.29%)
Aug 29, 2022 6.890 7.060 6.880 6.980 866,116 -0.05(-0.71%)
Aug 26, 2022 7.250 7.320 7.020 7.030 1,001,636 -0.22(-3.03%)
Aug 25, 2022 7.200 7.250 7.065 7.250 1,036,816 +0.16(+2.26%)
Aug 24, 2022 7.050 7.190 7.030 7.090 1,224,967 +0.09(+1.29%)
Aug 23, 2022 7.040 7.150 6.990 7.000 1,086,160 +0.02(+0.29%)
Aug 22, 2022 7.040 7.220 6.940 6.980 1,323,345 -0.23(-3.19%)
Aug 19, 2022 7.610 7.650 7.150 7.210 1,635,780 -0.54(-6.97%)
Aug 18, 2022 7.740 7.840 7.685 7.750 1,473,223 -0.04(-0.51%)
Aug 17, 2022 7.650 7.870 7.645 7.790 2,235,394 -0.06(-0.76%)
Aug 16, 2022 7.970 8.080 7.760 7.850 1,916,442 -0.10(-1.26%)
Aug 15, 2022 7.600 7.970 7.499 7.950 1,967,435 +0.18(+2.32%)
Aug 12, 2022 6.590 7.790 6.460 7.770 3,419,072 +1.25(+19.17%)
Aug 11, 2022 6.610 6.900 6.490 6.520 2,054,564 +0.04(+0.62%)
Aug 10, 2022 6.580 6.580 6.345 6.480 1,810,686 +0.16(+2.53%)
Aug 09, 2022 6.370 6.455 6.185 6.320 1,530,244 -0.11(-1.71%)
Aug 08, 2022 6.370 6.590 6.310 6.430 2,392,891 +0.19(+3.04%)
Aug 05, 2022 5.730 6.250 5.700 6.240 1,472,138 +0.34(+5.76%)
Aug 04, 2022 5.930 6.000 5.830 5.900 1,020,509 +0.02(+0.34%)
Aug 03, 2022 5.590 5.920 5.570 5.880 1,287,758 +0.36(+6.52%)
Aug 02, 2022 5.290 5.560 5.290 5.520 1,330,664 +0.17(+3.18%)
Aug 01, 2022 5.390 5.410 5.240 5.350 1,101,216 -0.05(-0.93%)
Jul 29, 2022 5.320 5.420 5.280 5.400 756,782 +0.06(+1.12%)
Jul 28, 2022 5.400 5.480 5.225 5.340 896,464 -0.09(-1.66%)
Jul 27, 2022 5.340 5.450 5.219 5.430 1,199,083 +0.18(+3.43%)
Jul 26, 2022 5.130 5.270 5.115 5.250 2,324,460 +0.11(+2.14%)
Jul 25, 2022 5.120 5.190 5.010 5.140 854,546 +0.04(+0.78%)
Jul 22, 2022 5.250 5.250 5.070 5.100 662,363 -0.17(-3.23%)
Jul 21, 2022 5.210 5.290 5.150 5.270 493,355 +0.04(+0.76%)
Jul 20, 2022 5.100 5.290 5.100 5.230 1,064,629 +0.11(+2.15%)
Jul 19, 2022 5.010 5.190 4.965 5.120 1,339,655 +0.22(+4.49%)
Jul 18, 2022 4.930 5.010 4.795 4.900 1,424,734 +0.06(+1.24%)
Jul 15, 2022 4.850 4.850 4.620 4.840 704,443 +0.11(+2.33%)
Jul 14, 2022 4.770 4.800 4.640 4.730 972,881 -0.15(-3.07%)
Jul 13, 2022 4.610 4.890 4.590 4.880 1,045,181 +0.18(+3.83%)
Jul 12, 2022 4.670 4.815 4.620 4.700 674,305 +0.06(+1.29%)
Jul 11, 2022 4.900 4.990 4.640 4.640 1,899,431 -0.33(-6.64%)
Jul 08, 2022 4.990 5.079 4.900 4.970 1,147,243 -0.06(-1.19%)
Jul 07, 2022 4.850 5.045 4.850 5.030 991,468 +0.24(+5.01%)
Jul 06, 2022 4.840 4.950 4.750 4.790 773,131 -0.09(-1.84%)
Jul 05, 2022 4.430 4.880 4.410 4.880 1,438,729 +0.31(+6.78%)
Jul 01, 2022 4.190 4.605 4.160 4.570 1,432,864 +0.32(+7.53%)
Jun 30, 2022 4.320 4.360 4.160 4.250 1,513,710 -0.16(-3.63%)
Jun 29, 2022 4.520 4.560 4.320 4.410 1,224,668 -0.14(-3.08%)
Jun 28, 2022 4.590 4.980 4.540 4.550 2,173,374 +0.00(+0.00%)
Jun 27, 2022 4.470 4.600 4.330 4.550 2,394,518 +0.13(+2.94%)
Jun 24, 2022 4.620 4.750 4.400 4.420 17,368,400 -0.16(-3.49%)
Jun 23, 2022 4.390 4.580 4.370 4.580 1,670,032 +0.22(+5.05%)
Jun 22, 2022 4.270 4.495 4.250 4.360 1,688,503 +0.01(+0.23%)
Jun 21, 2022 4.470 4.620 4.330 4.350 2,305,523 -0.05(-1.14%)
Jun 17, 2022 4.110 4.410 4.110 4.400 2,657,192 +0.34(+8.37%)
Jun 16, 2022 4.080 4.150 3.930 4.060 2,617,730 -0.20(-4.69%)
Jun 15, 2022 4.000 4.370 3.890 4.260 2,324,498 +0.07(+1.67%)
Jun 14, 2022 4.330 4.390 4.080 4.190 1,794,635 -0.11(-2.56%)
Jun 13, 2022 4.340 4.420 4.220 4.300 1,652,284 -0.27(-5.91%)
Jun 10, 2022 4.800 4.800 4.520 4.570 2,006,582 -0.32(-6.54%)
Jun 09, 2022 5.150 5.160 4.880 4.890 2,285,916 -0.33(-6.32%)
Jun 08, 2022 5.090 5.390 5.090 5.220 1,664,395 +0.13(+2.55%)
Jun 07, 2022 4.930 5.110 4.820 5.090 2,012,809 +0.12(+2.41%)
Jun 06, 2022 5.070 5.300 4.940 4.970 2,207,426 -0.03(-0.60%)
Jun 03, 2022 4.910 5.020 4.790 5.000 2,261,297 +0.01(+0.20%)
Jun 02, 2022 4.650 5.000 4.630 4.990 2,544,595 +0.29(+6.17%)
Jun 01, 2022 4.830 4.910 4.600 4.700 1,647,897 -0.14(-2.89%)
May 31, 2022 4.990 5.040 4.810 4.840 1,940,585 -0.23(-4.54%)
May 27, 2022 4.830 5.130 4.780 5.070 1,952,789 +0.29(+6.07%)
May 26, 2022 4.750 4.992 4.620 4.780 2,894,190 -0.28(-5.53%)
May 25, 2022 4.690 5.140 4.610 5.060 1,957,059 +0.32(+6.75%)
May 24, 2022 5.550 5.550 4.480 4.740 5,500,936 -0.94(-16.55%)
May 23, 2022 5.680 5.790 5.440 5.680 1,408,445 -0.01(-0.18%)
May 20, 2022 5.770 5.980 5.330 5.690 2,566,646 -0.03(-0.52%)
May 19, 2022 5.550 5.860 5.450 5.720 3,362,198 +0.05(+0.88%)
May 18, 2022 5.850 6.055 5.532 5.670 1,899,175 -0.35(-5.81%)
May 17, 2022 6.020 6.150 5.755 6.020 2,763,587 +0.17(+2.91%)
May 16, 2022 6.150 6.150 5.480 5.850 3,730,097 -0.54(-8.45%)
May 13, 2022 5.920 6.690 5.920 6.390 3,594,728 +0.67(+11.71%)
May 12, 2022 5.940 5.980 5.470 5.720 2,432,970 -0.22(-3.70%)
May 11, 2022 6.490 7.130 5.900 5.940 4,198,607 -0.20(-3.26%)
May 10, 2022 6.600 6.840 5.780 6.140 1,735,625 -0.38(-5.83%)
May 09, 2022 7.100 7.110 6.510 6.520 1,196,260 -0.77(-10.56%)
May 06, 2022 7.300 7.380 6.860 7.290 806,379 -0.09(-1.22%)
May 05, 2022 7.550 7.670 7.175 7.380 562,601 -0.38(-4.90%)
May 04, 2022 7.470 7.785 7.242 7.760 1,440,168 +0.27(+3.60%)
May 03, 2022 7.530 7.630 7.300 7.490 1,961,963 -0.05(-0.66%)
May 02, 2022 7.350 7.660 7.280 7.540 896,651 +0.18(+2.45%)
Apr 29, 2022 7.720 7.800 7.310 7.360 872,080 -0.38(-4.91%)
Apr 28, 2022 7.780 7.820 7.210 7.740 1,205,804 +0.07(+0.91%)
Apr 27, 2022 7.720 8.000 7.630 7.670 567,828 -0.04(-0.52%)
Apr 26, 2022 8.070 8.160 7.570 7.710 664,122 -0.43(-5.28%)
Apr 25, 2022 7.480 8.140 7.480 8.140 579,132 +0.42(+5.44%)
Apr 22, 2022 7.810 7.940 7.270 7.720 869,957 -0.08(-1.03%)
Apr 21, 2022 8.950 9.040 7.720 7.800 1,116,195 -1.01(-11.46%)
Apr 20, 2022 9.050 9.050 8.530 8.810 661,623 -0.04(-0.45%)
Apr 19, 2022 8.720 9.050 8.660 8.850 770,873 +0.13(+1.49%)
Apr 18, 2022 8.830 8.990 8.440 8.720 600,342 -0.19(-2.13%)
Apr 14, 2022 9.010 9.170 8.660 8.910 601,622 -0.06(-0.67%)
Apr 13, 2022 8.540 9.170 8.420 8.970 855,769 +0.49(+5.78%)
Apr 12, 2022 8.610 9.270 8.390 8.480 1,577,344 -0.06(-0.70%)
Apr 11, 2022 8.510 8.799 8.350 8.540 868,242 -0.07(-0.81%)
Apr 08, 2022 8.930 8.930 8.475 8.610 945,538 -0.41(-4.55%)
Apr 07, 2022 8.860 9.155 8.600 9.020 768,263 +0.15(+1.69%)
Apr 06, 2022 9.210 9.270 8.660 8.870 1,495,486 -0.49(-5.24%)
Apr 05, 2022 9.790 9.790 9.360 9.360 1,207,233 -0.37(-3.80%)
Apr 04, 2022 10.15 10.25 9.705 9.730 693,166 -0.41(-4.04%)
Apr 01, 2022 10.11 10.27 9.810 10.14 716,738 +0.17(+1.71%)
Mar 31, 2022 10.22 10.44 9.940 9.970 785,371 -0.28(-2.73%)
Mar 30, 2022 10.07 10.53 9.980 10.25 1,245,239 +0.09(+0.89%)
Mar 29, 2022 9.260 10.18 9.240 10.16 1,249,274 +1.08(+11.89%)
Mar 28, 2022 9.480 10.04 8.700 9.080 1,374,768 -0.46(-4.82%)
Mar 25, 2022 10.09 10.33 9.300 9.540 1,288,970 -0.49(-4.89%)
Mar 24, 2022 9.750 10.17 9.530 10.03 1,521,057 +0.38(+3.94%)
Mar 23, 2022 9.630 10.11 9.470 9.650 1,169,930 -0.03(-0.31%)
Mar 22, 2022 9.170 9.690 9.150 9.680 1,466,891 +0.50(+5.45%)
Mar 21, 2022 8.900 9.525 8.820 9.180 1,379,092 +0.21(+2.34%)
Mar 18, 2022 8.420 9.100 8.330 8.970 1,568,402 +0.48(+5.65%)
Mar 17, 2022 8.040 8.550 7.880 8.490 1,005,527 +0.34(+4.17%)
Mar 16, 2022 7.630 8.190 7.610 8.150 1,130,468 +0.68(+9.10%)
Mar 15, 2022 7.020 7.485 6.820 7.470 1,317,957 +0.46(+6.56%)
Mar 14, 2022 7.960 7.965 7.000 7.010 1,374,957 -1.01(-12.59%)
Mar 11, 2022 8.650 8.880 7.950 8.020 1,608,389 -0.55(-6.42%)
Mar 10, 2022 8.320 8.580 8.230 8.570 1,124,004 +0.03(+0.35%)
Mar 09, 2022 8.060 8.770 8.010 8.540 2,255,165 +0.55(+6.88%)
Mar 08, 2022 7.360 8.188 7.330 7.990 3,101,092 +0.67(+9.15%)
Mar 07, 2022 7.150 7.500 7.000 7.320 1,589,674 +0.20(+2.81%)
Mar 04, 2022 6.700 7.200 6.550 7.120 1,592,229 +0.31(+4.55%)
Mar 03, 2022 7.080 7.120 6.605 6.810 4,485,319 -0.22(-3.13%)
Mar 02, 2022 7.310 7.320 6.672 7.030 2,086,077 -0.25(-3.43%)
Mar 01, 2022 7.290 7.409 7.040 7.280 1,262,375 -0.01(-0.14%)
Feb 28, 2022 6.950 7.355 6.820 7.290 1,371,920 +0.27(+3.85%)
Feb 25, 2022 6.900 7.280 6.880 7.020 3,009,804 +0.16(+2.33%)
Feb 24, 2022 6.140 6.880 6.110 6.860 2,561,225 +0.37(+5.70%)
Feb 23, 2022 6.900 7.010 6.475 6.490 1,886,696 -0.34(-4.98%)
Feb 22, 2022 6.880 7.190 6.780 6.830 1,355,429 -0.17(-2.43%)
Feb 18, 2022 7.000 0 -0.03(-0.43%)
Feb 17, 2022 7.320 7.400 6.945 7.030 1,311,189 -0.39(-5.26%)
Feb 16, 2022 7.250 7.431 7.040 7.420 1,894,324 +0.08(+1.09%)
Feb 15, 2022 6.670 7.410 6.660 7.340 2,728,310 +0.69(+10.38%)
Feb 14, 2022 6.760 7.300 6.580 6.650 2,968,913 -0.05(-0.75%)
Feb 11, 2022 6.600 7.500 6.600 6.700 3,787,606 +0.28(+4.36%)
Feb 10, 2022 6.460 6.880 6.355 6.420 1,625,685 -0.12(-1.83%)
Feb 09, 2022 6.480 6.650 6.415 6.540 1,846,015 +0.18(+2.83%)
Feb 08, 2022 6.230 6.450 6.230 6.360 1,299,581 +0.09(+1.44%)
Feb 07, 2022 6.120 6.400 6.120 6.270 1,832,876 +0.05(+0.80%)
Feb 04, 2022 6.300 6.370 6.070 6.220 1,686,647 -0.04(-0.64%)
Feb 03, 2022 6.510 6.260 1,688,244 -0.40(-6.01%)
Feb 02, 2022 6.970 6.970 6.440 6.660 1,884,894 -0.25(-3.62%)
Feb 01, 2022 6.730 6.930 6.530 6.910 2,194,702 +0.21(+3.13%)
Jan 31, 2022 6.270 6.750 6.700 2,585,998 +0.50(+8.06%)
Jan 28, 2022 6.020 6.251 5.770 6.200 2,582,468 +0.44(+7.64%)
Jan 27, 2022 6.170 6.170 5.720 5.760 2,353,386 -0.27(-4.48%)
Jan 26, 2022 6.450 6.470 5.990 6.030 1,816,818 -0.19(-3.05%)
Jan 25, 2022 6.420 6.550 6.160 6.220 2,758,871 -0.34(-5.18%)
Jan 24, 2022 6.130 6.570 5.830 6.560 1,882,946 +0.40(+6.49%)
Jan 21, 2022 6.500 6.560 6.120 6.160 2,081,128 -0.40(-6.10%)
Jan 20, 2022 6.560 7.120 6.520 6.560 1,508,979 +0.06(+0.92%)
Jan 19, 2022 6.930 7.210 6.500 6.500 1,598,148 -0.50(-7.14%)
Jan 18, 2022 7.320 7.350 6.945 7.000 1,680,656 -0.27(-3.71%)
Jan 14, 2022 7.270 0 -0.08(-1.09%)
Jan 13, 2022 7.320 7.531 7.280 7.350 1,669,293 +0.04(+0.55%)
Jan 12, 2022 7.450 7.480 7.180 7.310 841,497 +0.00(+0.00%)
Jan 11, 2022 6.680 7.330 6.660 7.310 2,782,882 +0.54(+7.98%)
Jan 10, 2022 6.880 6.970 6.585 6.770 2,297,793 -0.12(-1.74%)
Jan 07, 2022 6.930 7.350 6.890 6.890 2,191,793 -0.11(-1.57%)
Jan 06, 2022 7.070 7.290 6.860 7.000 2,269,386 -0.30(-4.11%)
Jan 05, 2022 7.560 7.710 7.260 7.300 2,535,920 -0.38(-4.95%)
Jan 04, 2022 8.090 8.350 7.450 7.680 1,436,392 -0.45(-5.54%)
Jan 03, 2022 8.100 8.580 7.670 8.130 1,279,990 +0.28(+3.57%)
Dec 31, 2021 7.940 8.160 7.830 7.850 891,965 -0.15(-1.88%)
Dec 30, 2021 7.520 8.190 7.510 8.000 1,770,086 +0.38(+4.99%)
Dec 29, 2021 8.010 8.100 7.560 7.620 1,650,780 -0.45(-5.58%)
Dec 28, 2021 8.550 8.760 8.040 8.070 1,002,419 -0.51(-5.94%)
Dec 27, 2021 8.140 9.130 7.990 8.580 2,140,214 +0.56(+6.98%)
Dec 23, 2021 8.180 8.240 7.960 8.020 4,267,599 -0.10(-1.23%)
Dec 22, 2021 7.830 8.500 7.790 8.120 3,864,579 +0.30(+3.84%)
Dec 21, 2021 7.830 8.130 7.810 7.820 3,160,285 +0.04(+0.51%)
Dec 20, 2021 8.120 8.180 7.640 7.780 2,849,296 -0.48(-5.81%)
Dec 17, 2021 8.180 8.550 7.700 8.260 3,413,827 -0.02(-0.24%)
Dec 16, 2021 9.070 9.210 8.120 8.280 3,231,637 -0.71(-7.90%)
Dec 15, 2021 8.250 9.300 8.121 8.990 3,525,040 +0.80(+9.77%)
Dec 14, 2021 8.520 9.630 8.110 8.190 4,184,135 -2.27(-21.70%)
Dec 13, 2021 10.84 11.07 10.29 10.46 1,640,567 -0.43(-3.95%)
Dec 10, 2021 9.880 11.04 9.852 10.89 2,196,527 +1.13(+11.58%)
Dec 09, 2021 10.10 10.96 9.710 9.760 1,452,962 -0.23(-2.30%)
Dec 08, 2021 10.20 10.27 9.785 9.990 1,556,195 +0.04(+0.40%)
Dec 07, 2021 9.670 10.33 9.670 9.950 2,126,050 +0.31(+3.22%)
Dec 06, 2021 8.820 9.690 8.800 9.640 3,019,310 +0.89(+10.17%)
Dec 03, 2021 8.710 8.800 8.240 8.750 2,858,531 +0.05(+0.57%)
Dec 02, 2021 8.760 8.952 8.290 8.700 2,353,022 +0.10(+1.16%)
Dec 01, 2021 9.020 9.180 8.560 8.600 2,267,381 -0.40(-4.44%)
Nov 30, 2021 9.120 9.270 8.690 9.000 3,579,242 -0.27(-2.91%)
Nov 29, 2021 9.800 9.890 9.060 9.270 2,433,147 -0.55(-5.60%)
Nov 26, 2021 9.800 10.31 9.620 9.820 1,080,355 -0.34(-3.35%)
Nov 24, 2021 9.700 10.23 9.410 10.16 2,486,688 +0.51(+5.28%)
Nov 23, 2021 10.22 10.46 9.470 9.650 2,085,845 -0.60(-5.85%)
Nov 22, 2021 10.27 10.40 9.750 10.25 2,196,373 -0.05(-0.49%)
Nov 19, 2021 10.62 10.68 10.16 10.30 1,246,287 -0.34(-3.20%)
Nov 18, 2021 11.61 10.72 10.62 10.64 2,635,268 -1.05(-8.98%)
Nov 17, 2021 11.95 12.08 11.58 11.69 1,048,247 -0.24(-2.01%)
Nov 16, 2021 12.15 12.18 11.84 11.93 1,276,072 -0.24(-1.97%)
Nov 15, 2021 12.20 12.36 11.88 12.17 1,412,597 -0.01(-0.08%)
Nov 12, 2021 12.61 12.70 12.12 12.18 1,922,615 -0.29(-2.33%)
Nov 11, 2021 14.08 14.84 12.32 12.47 6,461,313 -4.05(-24.52%)
Nov 10, 2021 16.23 16.52 1,337,496 +0.26(+1.60%)
Nov 09, 2021 16.54 16.61 16.14 16.26 1,010,459 -0.25(-1.51%)
Nov 08, 2021 17.24 17.24 16.29 16.51 1,003,419 -0.49(-2.88%)
Nov 05, 2021 16.98 17.14 16.52 17.00 1,051,941 +0.03(+0.18%)
Nov 04, 2021 16.90 17.35 16.62 16.97 1,827,218 +0.09(+0.53%)
Nov 03, 2021 16.70 16.95 15.81 16.88 976,259 -0.01(-0.06%)
Nov 02, 2021 17.20 17.20 16.64 16.89 700,106 -0.25(-1.46%)
Nov 01, 2021 17.23 17.30 16.76 17.14 1,333,486 -0.14(-0.81%)
Oct 29, 2021 17.10 17.85 17.10 17.28 691,987 +0.12(+0.70%)
Oct 28, 2021 16.91 17.61 16.84 17.16 833,796 +0.22(+1.30%)
Oct 27, 2021 16.89 17.25 16.75 16.94 584,938 -0.01(-0.06%)
Oct 26, 2021 17.07 16.95 815,833 -0.02(-0.12%)
Oct 25, 2021 17.02 17.13 16.66 16.97 553,250 -0.03(-0.18%)
Oct 22, 2021 16.85 17.28 16.61 17.00 1,044,021 +0.21(+1.25%)
Oct 21, 2021 16.02 16.98 16.02 16.79 2,391,447 +0.54(+3.32%)
Oct 20, 2021 15.52 16.62 15.52 16.25 1,427,465 +0.80(+5.18%)
Oct 19, 2021 15.05 15.45 14.31 15.45 1,132,865 +0.63(+4.25%)
Oct 18, 2021 15.63 15.70 14.65 14.82 2,212,366 -1.03(-6.50%)
Oct 15, 2021 15.51 15.97 15.50 15.85 738,913 +0.43(+2.79%)
Oct 14, 2021 14.59 15.64 14.26 15.42 2,008,239 +0.92(+6.34%)
Oct 13, 2021 14.23 14.80 14.11 14.50 986,046 +0.42(+2.98%)
Oct 12, 2021 14.17 14.45 13.83 14.08 1,235,188 -0.08(-0.56%)
Oct 11, 2021 14.80 14.95 14.13 14.16 1,204,685 -0.65(-4.39%)
Oct 08, 2021 15.98 16.06 14.80 14.81 1,255,302 -1.29(-8.01%)
Oct 07, 2021 16.45 16.52 16.02 16.10 616,385 -0.33(-2.01%)
Oct 06, 2021 15.95 16.53 15.76 16.43 722,394 +0.29(+1.80%)
Oct 05, 2021 17.10 17.30 16.05 16.14 1,235,008 -0.67(-3.99%)
Oct 04, 2021 17.71 18.89 16.42 16.81 3,761,876 -0.84(-4.76%)
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.