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

First Wave Biopharma Inc (NQ: FWBI )

2.850 +0.030 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2023 0.2530 0.2800 0.2450 0.2750 533,675 +0.04(+14.58%)
Nov 29, 2023 0.2400 0.2434 0.2400 0.2400 90,051 +0.01(+4.35%)
Nov 28, 2023 0.2400 0.2499 0.2250 0.2300 269,168 -0.01(-2.38%)
Nov 27, 2023 0.2490 0.2490 0.2310 0.2356 129,514 -0.01(-5.04%)
Nov 24, 2023 0.2444 0.2550 0.2340 0.2481 123,270 -0.00(-1.55%)
Nov 22, 2023 0.2319 0.2700 0.2220 0.2520 409,233 -0.02(-5.62%)
Nov 21, 2023 0.2800 0.2800 0.2600 0.2670 140,061 +0.00(+0.00%)
Nov 20, 2023 0.2660 0.2800 0.2600 0.2670 326,341 +0.00(+0.53%)
Nov 17, 2023 0.2700 0.2700 0.2570 0.2656 385,908 -0.00(-1.63%)
Nov 16, 2023 0.2614 0.2840 0.2614 0.2700 223,275 +0.00(+0.30%)
Nov 15, 2023 0.2700 0.2789 0.2552 0.2692 297,040 -0.01(-3.86%)
Nov 14, 2023 0.2703 0.2850 0.2681 0.2800 245,534 +0.00(+0.72%)
Nov 13, 2023 0.2800 0.2800 0.2605 0.2780 234,366 +0.00(+0.58%)
Nov 10, 2023 0.2793 0.2800 0.2755 0.2764 190,905 -0.01(-2.16%)
Nov 09, 2023 0.2933 0.2933 0.2800 0.2825 220,432 -0.01(-2.25%)
Nov 08, 2023 0.2866 0.2933 0.2801 0.2890 73,364 +0.00(+1.40%)
Nov 07, 2023 0.2901 0.2950 0.2800 0.2850 174,561 -0.01(-1.72%)
Nov 06, 2023 0.3000 0.3148 0.2878 0.2900 205,009 -0.02(-7.73%)
Nov 03, 2023 0.2988 0.3177 0.2988 0.3143 85,976 +0.01(+2.05%)
Nov 02, 2023 0.2800 0.3100 0.2801 0.3080 356,341 +0.02(+7.77%)
Nov 01, 2023 0.2800 0.2900 0.2815 0.2858 23,991 -0.00(-1.00%)
Oct 31, 2023 0.2800 0.2900 0.2800 0.2887 50,046 +0.01(+2.92%)
Oct 30, 2023 0.2850 0.2900 0.2800 0.2805 95,359 +0.00(+0.18%)
Oct 27, 2023 0.2800 0.2900 0.2800 0.2800 126,005 -0.01(-3.11%)
Oct 26, 2023 0.2800 0.2950 0.2800 0.2890 121,856 -0.01(-2.03%)
Oct 25, 2023 0.2960 0.2989 0.2860 0.2950 145,555 -0.01(-1.67%)
Oct 24, 2023 0.2900 0.3100 0.2900 0.3000 140,393 +0.01(+2.04%)
Oct 23, 2023 0.3070 0.3070 0.2834 0.2940 156,092 +0.01(+1.73%)
Oct 20, 2023 0.3000 0.3080 0.2800 0.2890 258,086 -0.01(-3.18%)
Oct 19, 2023 0.3100 0.3100 0.2892 0.2985 255,079 -0.01(-3.71%)
Oct 18, 2023 0.3443 0.3443 0.3000 0.3100 468,877 -0.03(-7.74%)
Oct 17, 2023 0.3500 0.3500 0.3310 0.3360 236,749 -0.01(-3.48%)
Oct 16, 2023 0.3400 0.3500 0.3313 0.3481 499,416 -0.00(-0.68%)
Oct 13, 2023 0.3701 0.3800 0.3334 0.3505 779,531 -0.03(-7.52%)
Oct 12, 2023 0.3136 0.4000 0.3100 0.3790 4,232,498 +0.06(+18.07%)
Oct 11, 2023 0.3100 0.3300 0.2925 0.3210 367,722 +0.01(+4.25%)
Oct 10, 2023 0.2994 0.3100 0.2915 0.3079 215,000 -0.00(-0.71%)
Oct 09, 2023 0.3233 0.3233 0.3000 0.3101 217,570 -0.02(-6.03%)
Oct 06, 2023 0.3013 0.3390 0.2950 0.3300 741,827 +0.03(+10.37%)
Oct 05, 2023 0.3053 0.3053 0.2900 0.2990 191,139 +0.00(+0.67%)
Oct 04, 2023 0.3010 0.3100 0.2900 0.2970 232,368 -0.01(-1.66%)
Oct 03, 2023 0.2994 0.3070 0.2906 0.3020 289,875 +0.01(+2.10%)
Oct 02, 2023 0.3000 0.3042 0.2800 0.2958 227,215 +0.01(+2.00%)
Sep 29, 2023 0.3023 0.3199 0.2900 0.2900 510,725 -0.01(-3.30%)
Sep 28, 2023 0.2850 0.3000 0.2850 0.2999 462,621 -0.00(-0.03%)
Sep 27, 2023 0.3200 0.3210 0.2750 0.3000 764,737 -0.01(-2.63%)
Sep 26, 2023 0.3118 0.3379 0.3021 0.3081 532,442 -0.02(-5.17%)
Sep 25, 2023 0.3500 0.3300 0.3102 0.3249 668,472 -0.02(-6.85%)
Sep 22, 2023 0.3500 0.3660 0.3351 0.3488 549,519 -0.01(-2.84%)
Sep 21, 2023 0.3300 0.3882 0.3303 0.3590 719,903 +0.00(+1.13%)
Sep 20, 2023 0.3600 0.3800 0.3500 0.3550 668,048 -0.01(-1.66%)
Sep 19, 2023 0.3900 0.3949 0.3500 0.3610 1,265,886 -0.03(-7.20%)
Sep 18, 2023 0.3990 0.4199 0.3800 0.3890 2,136,865 -0.05(-11.59%)
Sep 15, 2023 0.4700 0.5038 0.4000 0.4400 5,066,252 -0.07(-13.39%)
Sep 14, 2023 0.9100 1.110 0.4821 0.5080 131,327,328 +0.07(+16.75%)
Sep 13, 2023 0.3972 0.4448 0.3830 0.4351 429,442 +0.03(+8.61%)
Sep 12, 2023 0.4061 0.4199 0.3775 0.4006 340,389 -0.00(-0.64%)
Sep 11, 2023 0.4196 0.4296 0.3900 0.4032 515,633 -0.01(-2.89%)
Sep 08, 2023 0.4600 0.4600 0.4083 0.4152 417,228 -0.04(-9.50%)
Sep 07, 2023 0.3995 0.4588 0.3910 0.4588 1,412,024 +0.03(+6.77%)
Sep 06, 2023 0.4200 0.4400 0.3600 0.4297 2,921,169 -0.02(-4.51%)
Sep 05, 2023 0.3182 0.7898 0.2733 0.4500 65,823,368 +0.16(+55.17%)
Sep 01, 2023 0.3180 0.3180 0.2850 0.2900 486,083 -0.02(-6.45%)
Aug 31, 2023 0.3050 0.3100 0.2900 0.3100 185,086 +0.01(+3.33%)
Aug 30, 2023 0.3300 0.3280 0.2733 0.3000 539,581 -0.01(-3.04%)
Aug 29, 2023 0.3350 0.3998 0.3000 0.3094 977,893 -0.02(-5.67%)
Aug 28, 2023 0.3250 0.3347 0.3127 0.3280 169,501 +0.00(+0.92%)
Aug 25, 2023 0.3400 0.3500 0.3200 0.3250 131,601 -0.01(-1.81%)
Aug 24, 2023 0.3600 0.3679 0.3300 0.3310 126,972 -0.01(-3.58%)
Aug 23, 2023 0.3559 0.3600 0.3399 0.3433 112,385 -0.01(-1.91%)
Aug 22, 2023 0.3800 0.3800 0.3420 0.3500 153,219 -0.01(-1.41%)
Aug 21, 2023 0.3800 0.4086 0.3513 0.3550 139,804 -0.01(-2.85%)
Aug 18, 2023 0.4000 0.4000 0.3600 0.3654 162,363 -0.03(-8.65%)
Aug 17, 2023 0.4100 0.4110 0.3900 0.4000 160,342 -0.00(-0.10%)
Aug 16, 2023 0.4118 0.4350 0.4004 0.4004 166,492 -0.02(-5.41%)
Aug 15, 2023 0.4224 0.4399 0.4050 0.4233 124,262 +0.00(+0.21%)
Aug 14, 2023 0.4300 0.4499 0.4223 0.4224 137,229 -0.00(-1.05%)
Aug 11, 2023 0.4300 0.4390 0.4050 0.4269 127,740 +0.03(+6.72%)
Aug 10, 2023 0.4725 0.4726 0.4005 0.4000 177,912 -0.07(-14.71%)
Aug 09, 2023 0.4700 0.4792 0.4448 0.4690 166,564 +0.01(+1.47%)
Aug 08, 2023 0.4900 0.5000 0.4500 0.4622 181,233 -0.02(-3.53%)
Aug 07, 2023 0.5300 0.5300 0.4650 0.4791 190,499 -0.04(-7.69%)
Aug 04, 2023 0.5300 0.5300 0.5000 0.5190 80,236 -0.00(-0.08%)
Aug 03, 2023 0.5100 0.5224 0.5030 0.5194 92,312 -0.00(-0.12%)
Aug 02, 2023 0.5300 0.5388 0.4800 0.5200 239,227 +0.00(+0.19%)
Aug 01, 2023 0.5320 0.5500 0.5000 0.5190 371,669 -0.03(-5.17%)
Jul 31, 2023 0.5740 0.5740 0.5233 0.5473 136,099 -0.00(-0.49%)
Jul 28, 2023 0.5610 0.5767 0.5200 0.5500 137,036 -0.01(-1.79%)
Jul 27, 2023 0.5600 0.5700 0.5299 0.5600 149,761 -0.01(-1.75%)
Jul 26, 2023 0.5836 0.6000 0.5497 0.5700 186,107 -0.00(-0.70%)
Jul 25, 2023 0.6200 0.6200 0.5740 0.5740 242,802 -0.04(-6.06%)
Jul 24, 2023 0.6400 0.6600 0.5900 0.6110 189,537 -0.03(-4.08%)
Jul 21, 2023 0.6730 0.6999 0.6116 0.6370 358,857 -0.03(-5.07%)
Jul 20, 2023 0.6972 0.7165 0.6500 0.6710 309,349 -0.03(-4.01%)
Jul 19, 2023 0.5801 0.7200 0.5801 0.6990 1,407,082 +0.01(+1.29%)
Jul 18, 2023 0.6951 0.7600 0.6713 0.6901 842,068 -0.12(-14.81%)
Jul 17, 2023 0.9300 0.9302 0.8100 0.8101 723,894 -0.14(-14.73%)
Jul 14, 2023 0.9200 0.9600 0.9100 0.9500 477,978 +0.04(+4.97%)
Jul 13, 2023 0.7900 1.180 0.7900 0.9050 3,074,949 -0.44(-32.46%)
Jul 12, 2023 1.480 1.520 1.300 1.340 1,209,457 -0.14(-9.46%)
Jul 11, 2023 1.430 1.490 1.420 1.480 162,994 +0.01(+0.68%)
Jul 10, 2023 1.420 1.470 1.350 1.470 443,560 +0.06(+4.26%)
Jul 07, 2023 1.460 1.460 1.370 1.410 286,338 -0.03(-2.08%)
Jul 06, 2023 1.500 1.500 1.420 1.440 139,807 -0.08(-5.26%)
Jul 05, 2023 1.510 1.540 1.460 1.520 113,229 +0.00(+0.00%)
Jul 03, 2023 1.600 1.650 1.450 1.520 318,700 -0.08(-5.00%)
Jun 30, 2023 1.630 1.630 1.570 1.600 118,970 +0.00(+0.00%)
Jun 29, 2023 1.540 1.640 1.480 1.600 352,867 +0.05(+3.23%)
Jun 28, 2023 1.610 1.610 1.490 1.550 169,096 -0.03(-1.90%)
Jun 27, 2023 1.660 1.690 1.580 1.580 186,281 -0.11(-6.51%)
Jun 26, 2023 1.660 1.730 1.610 1.690 190,920 +0.05(+3.05%)
Jun 23, 2023 1.680 1.750 1.600 1.640 228,881 +0.00(+0.00%)
Jun 22, 2023 1.690 1.740 1.630 1.640 214,808 -0.10(-5.75%)
Jun 21, 2023 1.750 1.750 1.615 1.740 318,895 -0.05(-2.79%)
Jun 20, 2023 1.780 1.870 1.719 1.790 404,611 +0.03(+1.70%)
Jun 16, 2023 1.770 1.840 1.650 1.760 578,346 -0.14(-7.37%)
Jun 15, 2023 1.780 1.950 1.620 1.900 1,480,015 +0.15(+8.57%)
Jun 14, 2023 1.610 1.800 1.510 1.750 3,133,875 +0.23(+15.13%)
Jun 13, 2023 2.860 3.000 1.400 1.520 90,467,816 +0.38(+33.12%)
Jun 12, 2023 1.310 1.310 1.115 1.142 149,431 -0.08(-6.41%)
Jun 09, 2023 1.400 1.430 1.200 1.220 297,411 -0.18(-12.86%)
Jun 08, 2023 1.750 1.780 1.277 1.400 249,046 -0.26(-15.66%)
Jun 07, 2023 1.600 1.700 1.540 1.660 66,245 +0.07(+4.40%)
Jun 06, 2023 1.810 1.850 1.590 1.590 92,208 -0.11(-6.47%)
Jun 05, 2023 1.930 1.990 1.700 1.700 127,966 -0.25(-12.82%)
Jun 02, 2023 1.920 2.220 1.900 1.950 204,701 +0.01(+0.52%)
Jun 01, 2023 1.910 1.970 1.850 1.940 26,322 +0.08(+4.30%)
May 31, 2023 1.920 1.945 1.772 1.860 51,770 -0.11(-5.58%)
May 30, 2023 1.990 2.079 1.890 1.970 38,112 -0.04(-1.99%)
May 26, 2023 1.900 2.090 1.850 2.010 56,607 +0.16(+8.65%)
May 25, 2023 2.100 2.110 1.840 1.850 73,745 -0.25(-11.91%)
May 24, 2023 2.280 2.280 2.071 2.100 57,686 -0.12(-5.40%)
May 23, 2023 2.310 2.310 2.070 2.220 67,162 -0.16(-6.72%)
May 22, 2023 2.170 2.390 2.070 2.380 85,820 +0.20(+9.17%)
May 19, 2023 2.420 2.500 2.160 2.180 233,036 -0.24(-9.92%)
May 18, 2023 2.670 2.719 2.280 2.420 55,895 -0.24(-9.02%)
May 17, 2023 2.700 2.798 2.640 2.660 8,083 +0.02(+0.76%)
May 16, 2023 2.760 2.780 2.630 2.640 32,348 -0.08(-2.94%)
May 15, 2023 2.820 2.820 2.600 2.720 38,605 -0.05(-1.81%)
May 12, 2023 2.900 2.930 2.600 2.770 26,048 -0.10(-3.48%)
May 11, 2023 3.090 3.090 2.870 2.870 15,596 -0.09(-3.04%)
May 10, 2023 2.890 3.120 2.880 2.960 45,190 +0.11(+3.86%)
May 09, 2023 2.880 2.960 2.810 2.850 23,804 -0.03(-1.04%)
May 08, 2023 2.710 2.880 2.710 2.880 26,160 +0.10(+3.60%)
May 05, 2023 2.730 2.810 2.670 2.780 13,980 -0.01(-0.36%)
May 04, 2023 2.680 2.795 2.629 2.790 28,973 +0.16(+6.08%)
May 03, 2023 2.530 2.740 2.530 2.630 33,752 +0.03(+1.15%)
May 02, 2023 2.874 2.874 2.600 2.600 33,742 -0.20(-7.14%)
May 01, 2023 2.800 2.900 2.770 2.800 54,068 -0.11(-3.78%)
Apr 28, 2023 2.870 3.250 2.820 2.910 147,792 +0.08(+2.83%)
Apr 27, 2023 2.890 2.920 2.820 2.830 16,364 -0.02(-0.70%)
Apr 26, 2023 2.840 3.000 2.820 2.850 54,375 +0.07(+2.52%)
Apr 25, 2023 2.800 2.975 2.660 2.780 143,102 +0.00(+0.18%)
Apr 24, 2023 2.760 2.820 2.700 2.775 27,957 +0.00(+0.18%)
Apr 21, 2023 2.700 2.840 2.700 2.770 46,119 +0.07(+2.59%)
Apr 20, 2023 2.570 2.740 2.570 2.700 54,133 +0.13(+5.05%)
Apr 19, 2023 2.420 2.684 2.410 2.570 57,632 +0.16(+6.64%)
Apr 18, 2023 2.590 2.599 2.340 2.410 93,583 -0.25(-9.40%)
Apr 17, 2023 2.580 3.650 2.580 2.660 885,649 +0.02(+0.76%)
Apr 14, 2023 2.370 2.950 2.330 2.640 161,662 +0.34(+14.78%)
Apr 13, 2023 2.250 2.510 2.250 2.300 46,831 -0.01(-0.43%)
Apr 12, 2023 2.420 2.480 2.310 2.310 24,909 +0.00(+0.00%)
Apr 11, 2023 2.500 2.550 2.310 2.310 31,338 -0.12(-4.94%)
Apr 10, 2023 2.450 2.500 2.357 2.430 17,525 +0.01(+0.41%)
Apr 06, 2023 2.300 2.490 2.300 2.420 48,164 +0.14(+6.14%)
Apr 05, 2023 2.350 2.460 2.210 2.280 91,137 -0.41(-15.24%)
Apr 04, 2023 2.420 3.220 2.420 2.690 638,012 +0.27(+11.16%)
Apr 03, 2023 2.570 2.700 2.400 2.420 58,408 -0.26(-9.70%)
Mar 31, 2023 2.660 2.870 2.590 2.680 29,417 +0.08(+3.08%)
Mar 30, 2023 2.600 2.700 2.490 2.600 26,135 +0.11(+4.42%)
Mar 29, 2023 2.780 2.820 2.490 2.490 67,703 -0.22(-8.12%)
Mar 28, 2023 2.940 3.000 2.680 2.710 53,702 -0.29(-9.67%)
Mar 27, 2023 3.020 3.090 2.900 3.000 25,661 -0.03(-0.99%)
Mar 24, 2023 3.100 3.180 3.010 3.030 8,792 -0.08(-2.57%)
Mar 23, 2023 3.290 3.290 3.000 3.110 26,744 +0.06(+1.97%)
Mar 22, 2023 3.400 3.400 3.040 3.050 46,770 -0.16(-4.98%)
Mar 21, 2023 3.100 3.274 3.090 3.210 52,693 +0.12(+3.88%)
Mar 20, 2023 3.030 3.188 3.000 3.090 36,250 +0.02(+0.65%)
Mar 17, 2023 3.120 3.120 3.000 3.070 26,478 -0.02(-0.65%)
Mar 16, 2023 2.960 3.100 2.824 3.090 44,430 +0.11(+3.69%)
Mar 15, 2023 2.790 2.990 2.790 2.980 39,027 +0.18(+6.43%)
Mar 14, 2023 2.940 2.960 2.760 2.800 36,647 -0.28(-9.09%)
Mar 13, 2023 3.740 3.750 3.031 3.080 143,377 -0.62(-16.76%)
Mar 10, 2023 3.680 3.774 3.600 3.700 71,845 -0.08(-2.12%)
Mar 09, 2023 4.030 4.250 3.675 3.780 734,535 +0.23(+6.48%)
Mar 08, 2023 3.600 3.649 3.510 3.550 21,203 +0.00(+0.00%)
Mar 07, 2023 3.650 3.775 3.550 3.550 33,091 -0.13(-3.53%)
Mar 06, 2023 3.660 3.800 3.600 3.680 23,455 -0.04(-1.08%)
Mar 03, 2023 3.640 3.890 3.560 3.720 29,295 +0.12(+3.33%)
Mar 02, 2023 3.550 3.610 3.500 3.600 23,373 +0.02(+0.56%)
Mar 01, 2023 3.560 3.650 3.520 3.580 30,996 +0.02(+0.56%)
Feb 28, 2023 3.420 3.640 3.420 3.560 33,840 +0.07(+2.01%)
Feb 27, 2023 3.710 3.790 3.470 3.490 31,662 -0.24(-6.43%)
Feb 24, 2023 3.690 3.860 3.624 3.730 25,210 -0.05(-1.32%)
Feb 23, 2023 3.900 3.900 3.690 3.780 37,012 -0.07(-1.82%)
Feb 22, 2023 4.110 4.215 3.720 3.850 69,155 -0.35(-8.33%)
Feb 21, 2023 3.780 4.360 3.760 4.200 129,670 +0.28(+7.14%)
Feb 17, 2023 3.730 4.100 3.650 3.920 128,153 +0.22(+5.95%)
Feb 16, 2023 3.760 3.877 3.690 3.700 38,444 -0.09(-2.37%)
Feb 15, 2023 3.480 3.880 3.410 3.790 80,017 +0.27(+7.67%)
Feb 14, 2023 3.560 3.640 3.390 3.520 78,398 -0.12(-3.43%)
Feb 13, 2023 3.860 4.000 3.550 3.645 100,938 -0.25(-6.30%)
Feb 10, 2023 4.000 4.100 3.880 3.890 84,040 -0.22(-5.35%)
Feb 09, 2023 4.280 4.310 4.010 4.110 145,619 -0.25(-5.73%)
Feb 08, 2023 4.550 4.790 4.210 4.360 189,964 -0.22(-4.80%)
Feb 07, 2023 4.710 4.800 4.421 4.580 95,626 -0.17(-3.58%)
Feb 06, 2023 5.100 5.300 4.655 4.750 308,736 -0.41(-7.95%)
Feb 03, 2023 5.380 5.380 5.030 5.160 272,746 -0.27(-4.97%)
Feb 02, 2023 5.130 6.440 5.080 5.430 1,590,024 +0.26(+5.03%)
Feb 01, 2023 5.470 5.625 5.070 5.170 239,855 -0.25(-4.61%)
Jan 31, 2023 5.530 5.800 5.060 5.420 668,865 -0.44(-7.51%)
Jan 30, 2023 5.430 6.635 5.430 5.860 1,133,256 +0.43(+7.92%)
Jan 27, 2023 5.600 5.820 5.200 5.430 431,610 -0.25(-4.40%)
Jan 26, 2023 5.290 5.930 5.090 5.680 736,117 +0.28(+5.19%)
Jan 25, 2023 7.000 7.490 5.000 5.400 17,853,588 +0.98(+22.17%)
Jan 24, 2023 4.530 4.690 4.350 4.420 180,017 -0.13(-2.86%)
Jan 23, 2023 4.770 5.200 4.460 4.550 331,569 -0.20(-4.21%)
Jan 20, 2023 4.650 4.950 4.450 4.750 485,314 +0.16(+3.49%)
Jan 19, 2023 4.410 4.990 4.360 4.590 389,295 -0.25(-5.17%)
Jan 18, 2023 4.250 5.100 3.950 4.840 1,124,203 +0.50(+11.52%)
Jan 17, 2023 5.043 5.320 3.850 4.340 830,968 -0.21(-4.60%)
Jan 13, 2023 5.110 5.250 4.200 4.549 603,741 -0.62(-11.99%)
Jan 12, 2023 5.600 5.866 4.900 5.169 115,588 -0.61(-10.61%)
Jan 11, 2023 6.440 6.440 5.428 5.782 91,008 -0.70(-10.73%)
Jan 10, 2023 6.090 6.930 6.063 6.477 70,278 +0.11(+1.68%)
Jan 09, 2023 6.790 6.930 5.600 6.370 190,253 -0.98(-13.33%)
Jan 06, 2023 8.050 8.050 6.345 7.350 277,331 -0.70(-8.70%)
Jan 05, 2023 7.840 8.960 7.490 8.050 387,376 +0.35(+4.55%)
Jan 04, 2023 5.670 7.899 5.460 7.700 614,863 +1.50(+24.29%)
Jan 03, 2023 5.600 7.420 5.181 6.195 322,041 +0.07(+1.07%)
Dec 30, 2022 6.262 7.482 4.355 6.129 838,209 +0.60(+10.84%)
Dec 29, 2022 3.570 6.118 3.380 5.530 488,969 +2.10(+61.22%)
Dec 28, 2022 3.382 3.485 3.132 3.430 29,729 -0.06(-1.61%)
Dec 27, 2022 3.220 4.200 3.059 3.486 86,028 +0.27(+8.26%)
Dec 23, 2022 3.360 3.624 3.012 3.220 45,738 -0.11(-3.34%)
Dec 22, 2022 3.503 3.802 3.232 3.331 57,408 -0.21(-5.97%)
Dec 21, 2022 3.640 4.129 3.500 3.543 43,656 -0.20(-5.22%)
Dec 20, 2022 4.060 4.829 3.577 3.738 68,659 -0.27(-6.64%)
Dec 19, 2022 3.945 4.200 3.647 4.004 35,066 +0.22(+5.93%)
Dec 16, 2022 4.326 4.340 3.584 3.780 34,878 -0.42(-10.01%)
Dec 15, 2022 4.431 4.515 4.068 4.201 24,486 -0.35(-7.63%)
Dec 14, 2022 4.690 4.690 4.361 4.548 16,495 -0.14(-2.94%)
Dec 13, 2022 4.665 4.970 4.410 4.686 27,095 -0.14(-2.97%)
Dec 12, 2022 4.831 5.243 4.417 4.829 41,160 +0.21(+4.50%)
Dec 09, 2022 5.250 5.250 4.351 4.621 29,375 -0.63(-11.96%)
Dec 08, 2022 5.180 5.292 4.922 5.249 13,733 -0.07(-1.37%)
Dec 07, 2022 5.530 5.530 5.180 5.322 10,605 -0.30(-5.31%)
Dec 06, 2022 5.530 5.620 5.091 5.620 18,004 +0.02(+0.36%)
Dec 05, 2022 5.845 5.880 5.250 5.600 31,571 -0.28(-4.80%)
Dec 02, 2022 5.670 5.950 5.638 5.882 31,874 +0.28(+5.01%)
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.