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

Hive Digital Technologies Ltd (NQ: HIVE )

2.440 -0.010 (-0.41%)
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 28, 2023 3.360 3.450 3.210 3.240 2,847,425 -0.15(-4.42%)
Apr 27, 2023 3.340 3.420 3.271 3.390 1,133,576 +0.06(+1.80%)
Apr 26, 2023 3.370 3.452 3.285 3.330 1,487,397 +0.19(+6.05%)
Apr 25, 2023 3.110 3.210 2.990 3.140 1,345,188 -0.01(-0.32%)
Apr 24, 2023 3.260 3.300 3.130 3.150 841,215 -0.08(-2.48%)
Apr 21, 2023 3.340 3.370 3.190 3.230 838,696 -0.11(-3.29%)
Apr 20, 2023 3.600 3.640 3.330 3.340 1,293,981 -0.28(-7.73%)
Apr 19, 2023 3.690 3.760 3.620 3.620 1,429,214 -0.33(-8.35%)
Apr 18, 2023 3.950 4.100 3.920 3.950 757,170 +0.10(+2.60%)
Apr 17, 2023 3.790 3.890 3.620 3.850 1,580,308 -0.20(-4.94%)
Apr 14, 2023 4.130 4.200 3.855 4.050 1,880,733 +0.04(+1.00%)
Apr 13, 2023 3.650 4.109 3.630 4.010 2,634,123 +0.43(+12.01%)
Apr 12, 2023 3.750 3.825 3.570 3.580 1,292,859 -0.20(-5.29%)
Apr 11, 2023 3.570 3.860 3.570 3.780 2,212,702 +0.27(+7.69%)
Apr 10, 2023 3.160 3.530 3.099 3.510 1,623,795 +0.28(+8.67%)
Apr 06, 2023 3.130 3.250 3.030 3.230 773,804 +0.07(+2.22%)
Apr 05, 2023 3.300 3.320 3.100 3.160 579,690 -0.14(-4.24%)
Apr 04, 2023 3.400 3.400 3.230 3.300 486,213 -0.06(-1.79%)
Apr 03, 2023 3.260 3.400 3.215 3.360 724,158 +0.07(+2.13%)
Mar 31, 2023 3.200 3.325 3.150 3.290 1,068,811 +0.09(+2.81%)
Mar 30, 2023 3.190 3.230 3.134 3.200 570,345 +0.04(+1.27%)
Mar 29, 2023 3.040 3.190 3.040 3.160 1,133,649 +0.25(+8.59%)
Mar 28, 2023 2.900 2.935 2.815 2.910 793,428 +0.00(+0.00%)
Mar 27, 2023 3.130 3.132 2.890 2.910 883,680 -0.21(-6.73%)
Mar 24, 2023 3.140 3.210 3.064 3.120 688,846 -0.09(-2.80%)
Mar 23, 2023 3.070 3.360 3.070 3.210 1,772,683 +0.19(+6.29%)
Mar 22, 2023 3.290 3.410 3.020 3.020 1,475,449 -0.27(-8.21%)
Mar 21, 2023 2.970 3.300 2.970 3.290 1,549,170 +0.29(+9.67%)
Mar 20, 2023 3.280 3.280 2.860 3.000 2,466,581 -0.05(-1.64%)
Mar 17, 2023 2.990 3.202 2.960 3.050 2,488,424 +0.16(+5.54%)
Mar 16, 2023 2.810 2.939 2.750 2.890 697,372 +0.09(+3.21%)
Mar 15, 2023 2.770 2.840 2.660 2.800 996,822 -0.04(-1.41%)
Mar 14, 2023 3.010 3.067 2.792 2.840 1,963,932 +0.13(+4.80%)
Mar 13, 2023 2.490 2.715 2.360 2.710 1,888,887 +0.36(+15.32%)
Mar 10, 2023 2.310 2.440 2.200 2.350 2,277,242 -0.03(-1.26%)
Mar 09, 2023 2.640 2.690 2.352 2.380 996,514 -0.28(-10.53%)
Mar 08, 2023 2.580 2.680 2.555 2.660 669,370 +0.05(+1.92%)
Mar 07, 2023 2.770 2.770 2.605 2.610 557,272 -0.17(-6.12%)
Mar 06, 2023 2.720 2.888 2.710 2.780 960,286 +0.03(+1.09%)
Mar 03, 2023 2.700 2.760 2.560 2.750 1,434,374 -0.06(-2.14%)
Mar 02, 2023 2.780 2.820 2.670 2.810 589,863 +0.00(+0.00%)
Mar 01, 2023 2.870 2.930 2.780 2.810 478,499 -0.04(-1.40%)
Feb 28, 2023 2.770 2.900 2.730 2.850 610,511 +0.08(+2.89%)
Feb 27, 2023 2.780 2.870 2.730 2.770 665,090 +0.10(+3.75%)
Feb 24, 2023 2.790 2.800 2.570 2.670 1,334,461 -0.17(-5.99%)
Feb 23, 2023 2.970 3.038 2.811 2.840 1,369,561 -0.07(-2.41%)
Feb 22, 2023 3.050 3.110 2.900 2.910 1,512,115 -0.14(-4.59%)
Feb 21, 2023 3.230 3.370 3.010 3.050 1,388,716 -0.32(-9.50%)
Feb 17, 2023 3.300 3.375 3.200 3.370 1,229,837 +0.08(+2.43%)
Feb 16, 2023 3.510 3.700 3.280 3.290 2,765,792 -0.24(-6.80%)
Feb 15, 2023 3.300 3.550 3.200 3.530 1,647,847 +0.25(+7.62%)
Feb 14, 2023 3.020 3.379 2.951 3.280 1,401,361 +0.26(+8.61%)
Feb 13, 2023 2.980 3.030 2.860 3.020 372,712 +0.06(+2.03%)
Feb 10, 2023 3.010 3.070 2.880 2.960 882,593 -0.13(-4.21%)
Feb 09, 2023 3.630 3.630 3.080 3.090 1,296,625 -0.48(-13.45%)
Feb 08, 2023 3.650 3.705 3.505 3.570 676,749 -0.03(-0.83%)
Feb 07, 2023 3.630 3.670 3.410 3.600 1,184,572 +0.01(+0.28%)
Feb 06, 2023 3.610 3.810 3.550 3.590 1,347,966 -0.17(-4.52%)
Feb 03, 2023 3.940 4.109 3.711 3.760 1,623,133 -0.37(-8.96%)
Feb 02, 2023 3.900 4.290 3.881 4.130 2,719,791 +0.41(+11.02%)
Feb 01, 2023 3.440 3.740 3.330 3.720 1,334,736 +0.26(+7.51%)
Jan 31, 2023 3.360 3.460 3.290 3.460 1,092,253 +0.24(+7.45%)
Jan 30, 2023 3.360 3.530 3.170 3.220 1,177,482 -0.19(-5.57%)
Jan 27, 2023 3.360 3.480 3.335 3.410 1,050,622 +0.02(+0.59%)
Jan 26, 2023 3.440 3.570 3.330 3.390 1,014,629 +0.07(+2.11%)
Jan 25, 2023 3.190 3.360 3.040 3.320 986,240 -0.01(-0.30%)
Jan 24, 2023 3.370 3.471 3.270 3.330 1,364,132 -0.11(-3.20%)
Jan 23, 2023 3.300 3.525 3.210 3.440 2,475,166 +0.30(+9.55%)
Jan 20, 2023 2.940 3.140 2.875 3.140 1,388,117 +0.25(+8.65%)
Jan 19, 2023 2.740 2.950 2.630 2.890 1,346,122 +0.06(+2.12%)
Jan 18, 2023 3.370 3.450 2.830 2.830 2,280,411 -0.49(-14.76%)
Jan 17, 2023 3.470 3.599 3.175 3.320 3,009,135 +0.19(+6.07%)
Jan 13, 2023 3.010 3.600 2.915 3.130 4,181,438 -0.05(-1.57%)
Jan 12, 2023 2.550 3.210 2.335 3.180 5,006,304 +0.87(+37.66%)
Jan 11, 2023 2.230 2.330 2.160 2.310 1,194,807 +0.09(+4.05%)
Jan 10, 2023 2.150 2.230 2.102 2.220 1,002,093 +0.11(+5.21%)
Jan 09, 2023 1.950 2.245 1.940 2.110 1,426,305 +0.29(+15.93%)
Jan 06, 2023 1.770 1.820 1.700 1.820 364,305 +0.04(+2.25%)
Jan 05, 2023 1.790 1.790 1.690 1.780 397,686 -0.02(-1.11%)
Jan 04, 2023 1.550 1.810 1.540 1.800 1,037,882 +0.27(+17.65%)
Jan 03, 2023 1.490 1.550 1.440 1.530 586,280 +0.09(+6.25%)
Dec 30, 2022 1.400 1.440 1.360 1.440 909,399 +0.00(+0.00%)
Dec 29, 2022 1.410 1.500 1.400 1.440 804,757 +0.01(+0.70%)
Dec 28, 2022 1.500 1.569 1.420 1.430 582,819 -0.07(-4.67%)
Dec 27, 2022 1.560 1.590 1.490 1.500 946,251 -0.09(-5.66%)
Dec 23, 2022 1.620 1.655 1.580 1.590 582,041 -0.02(-1.24%)
Dec 22, 2022 1.710 1.710 1.570 1.610 1,092,780 -0.12(-6.94%)
Dec 21, 2022 1.780 1.780 1.730 1.730 594,559 -0.04(-2.26%)
Dec 20, 2022 1.760 1.840 1.740 1.770 625,877 +0.01(+0.57%)
Dec 19, 2022 1.820 1.825 1.740 1.760 1,025,868 -0.13(-6.88%)
Dec 16, 2022 1.840 1.920 1.770 1.890 1,733,578 +0.03(+1.61%)
Dec 15, 2022 1.900 1.940 1.860 1.860 494,113 -0.13(-6.53%)
Dec 14, 2022 1.930 2.025 1.920 1.990 893,565 +0.04(+2.05%)
Dec 13, 2022 2.060 2.140 1.940 1.950 1,011,445 +0.05(+2.63%)
Dec 12, 2022 1.910 1.968 1.890 1.900 545,394 -0.02(-1.04%)
Dec 09, 2022 1.910 1.970 1.879 1.920 420,222 +0.01(+0.52%)
Dec 08, 2022 1.870 1.950 1.855 1.910 594,249 +0.05(+2.69%)
Dec 07, 2022 1.900 1.935 1.840 1.860 666,259 -0.07(-3.63%)
Dec 06, 2022 2.050 2.050 1.920 1.930 1,059,382 -0.11(-5.39%)
Dec 05, 2022 2.230 2.280 2.030 2.040 623,851 -0.18(-8.11%)
Dec 02, 2022 2.160 2.230 2.130 2.220 946,450 +0.01(+0.45%)
Dec 01, 2022 2.140 2.230 2.110 2.210 1,118,333 +0.10(+4.74%)
Nov 30, 2022 2.070 2.140 2.013 2.110 1,430,720 +0.10(+4.98%)
Nov 29, 2022 2.030 2.060 1.990 2.010 1,084,940 -0.01(-0.50%)
Nov 28, 2022 2.100 2.127 1.990 2.020 1,332,361 -0.11(-5.16%)
Nov 25, 2022 2.180 2.180 2.080 2.130 511,946 -0.01(-0.47%)
Nov 23, 2022 2.150 2.190 2.070 2.140 1,288,544 +0.02(+0.94%)
Nov 22, 2022 2.050 2.120 1.980 2.120 1,103,799 +0.12(+6.00%)
Nov 21, 2022 2.180 2.180 2.000 2.000 1,542,317 -0.24(-10.71%)
Nov 18, 2022 2.350 2.350 2.220 2.240 1,306,421 -0.12(-5.08%)
Nov 17, 2022 2.300 2.386 2.250 2.360 1,307,634 +0.01(+0.43%)
Nov 16, 2022 2.490 2.490 2.330 2.350 1,291,687 -0.20(-7.84%)
Nov 15, 2022 2.560 2.648 2.490 2.550 1,495,412 +0.08(+3.24%)
Nov 14, 2022 2.600 2.630 2.470 2.470 1,202,537 -0.16(-6.08%)
Nov 11, 2022 2.350 2.660 2.338 2.630 2,330,762 +0.19(+7.79%)
Nov 10, 2022 2.490 2.490 2.300 2.440 2,100,138 +0.15(+6.55%)
Nov 09, 2022 2.470 2.519 2.270 2.290 2,609,380 -0.27(-10.55%)
Nov 08, 2022 2.680 2.680 2.470 2.560 2,874,132 -0.16(-5.88%)
Nov 07, 2022 2.890 2.890 2.700 2.720 1,831,643 -0.14(-4.90%)
Nov 04, 2022 2.980 2.999 2.795 2.860 1,385,678 +0.05(+1.78%)
Nov 03, 2022 2.930 3.000 2.800 2.810 1,354,346 -0.14(-4.75%)
Nov 02, 2022 3.080 3.150 2.935 2.950 1,453,494 -0.13(-4.22%)
Nov 01, 2022 3.170 3.206 3.045 3.080 1,139,317 -0.01(-0.32%)
Oct 31, 2022 3.350 3.360 3.090 3.090 4,526,315 -0.29(-8.58%)
Oct 28, 2022 3.270 3.410 3.255 3.380 1,101,293 +0.07(+2.11%)
Oct 27, 2022 3.390 3.490 3.310 3.310 987,556 -0.05(-1.49%)
Oct 26, 2022 3.550 3.760 3.360 3.360 1,423,977 -0.15(-4.27%)
Oct 25, 2022 3.120 3.560 3.120 3.510 1,141,390 +0.38(+12.14%)
Oct 24, 2022 3.150 3.177 2.970 3.130 652,991 +0.01(+0.32%)
Oct 21, 2022 3.040 3.150 2.960 3.120 783,000 +0.09(+2.97%)
Oct 20, 2022 3.120 3.215 3.000 3.030 512,976 -0.11(-3.50%)
Oct 19, 2022 3.210 3.249 3.112 3.140 361,834 -0.06(-1.88%)
Oct 18, 2022 3.380 3.465 3.170 3.200 561,209 -0.11(-3.32%)
Oct 17, 2022 3.300 3.421 3.250 3.310 601,285 +0.11(+3.44%)
Oct 14, 2022 3.480 3.550 3.180 3.200 487,565 -0.18(-5.33%)
Oct 13, 2022 3.120 3.438 3.020 3.380 890,768 +0.07(+2.11%)
Oct 12, 2022 3.360 3.410 3.230 3.310 553,779 -0.08(-2.36%)
Oct 11, 2022 3.510 3.560 3.285 3.390 490,795 -0.10(-2.87%)
Oct 10, 2022 3.700 3.750 3.451 3.490 622,278 -0.27(-7.18%)
Oct 07, 2022 3.930 3.970 3.720 3.760 579,593 -0.24(-6.00%)
Oct 06, 2022 4.010 4.240 3.970 4.000 504,360 -0.07(-1.72%)
Oct 05, 2022 3.910 4.110 3.850 4.070 558,793 +0.04(+0.99%)
Oct 04, 2022 3.960 4.099 3.960 4.030 671,063 +0.16(+4.13%)
Oct 03, 2022 3.800 3.910 3.690 3.870 681,229 +0.11(+2.93%)
Sep 30, 2022 3.830 4.090 3.760 3.760 820,842 -0.13(-3.34%)
Sep 29, 2022 3.900 3.960 3.760 3.890 463,779 -0.14(-3.47%)
Sep 28, 2022 3.690 4.050 3.650 4.030 1,087,763 +0.31(+8.33%)
Sep 27, 2022 3.860 3.880 3.645 3.720 1,037,688 +0.11(+3.05%)
Sep 26, 2022 3.700 3.910 3.590 3.610 926,019 -0.14(-3.73%)
Sep 23, 2022 3.870 3.940 3.681 3.750 970,337 -0.22(-5.54%)
Sep 22, 2022 4.200 4.200 3.910 3.970 819,639 -0.21(-5.02%)
Sep 21, 2022 4.190 4.400 4.150 4.180 929,287 +0.05(+1.21%)
Sep 20, 2022 4.130 4.290 4.050 4.130 656,617 -0.14(-3.28%)
Sep 19, 2022 4.060 4.310 3.990 4.270 1,001,048 +0.04(+0.95%)
Sep 16, 2022 4.320 4.370 4.210 4.230 1,289,000 -0.27(-6.00%)
Sep 15, 2022 4.470 4.590 4.325 4.500 1,283,293 -0.04(-0.88%)
Sep 14, 2022 4.540 4.635 4.460 4.540 459,913 -0.01(-0.22%)
Sep 13, 2022 4.660 4.810 4.540 4.550 1,392,400 -0.57(-11.13%)
Sep 12, 2022 5.220 5.290 5.045 5.120 1,272,512 +0.01(+0.20%)
Sep 09, 2022 4.910 5.140 4.905 5.110 1,329,951 +0.49(+10.61%)
Sep 08, 2022 4.290 4.640 4.250 4.620 1,068,551 +0.30(+7.07%)
Sep 07, 2022 4.160 4.340 4.031 4.315 987,389 +0.06(+1.29%)
Sep 06, 2022 4.740 4.810 4.250 4.260 1,456,028 -0.53(-11.06%)
Sep 02, 2022 4.900 5.030 4.752 4.790 968,844 -0.06(-1.24%)
Sep 01, 2022 4.950 4.970 4.725 4.850 841,428 -0.24(-4.72%)
Aug 31, 2022 4.900 5.170 4.840 5.090 1,108,948 +0.20(+4.09%)
Aug 30, 2022 4.910 5.140 4.570 4.890 1,869,224 +0.13(+2.73%)
Aug 29, 2022 4.120 4.795 4.120 4.760 1,429,215 +0.43(+9.93%)
Aug 26, 2022 4.880 4.884 4.310 4.330 1,929,414 -0.56(-11.45%)
Aug 25, 2022 5.100 5.190 4.851 4.890 1,949,678 -0.21(-4.12%)
Aug 24, 2022 5.450 5.500 5.000 5.100 1,680,274 -0.36(-6.59%)
Aug 23, 2022 5.080 5.540 5.020 5.460 1,591,307 +0.53(+10.75%)
Aug 22, 2022 5.000 5.080 4.895 4.930 1,335,013 -0.39(-7.33%)
Aug 19, 2022 5.610 5.677 5.170 5.320 2,205,142 -1.00(-15.82%)
Aug 18, 2022 6.340 6.460 6.200 6.320 1,349,596 +0.11(+1.77%)
Aug 17, 2022 6.470 6.480 5.890 6.210 2,434,150 -0.52(-7.73%)
Aug 16, 2022 7.120 7.270 6.660 6.730 1,659,860 -0.55(-7.55%)
Aug 15, 2022 7.160 7.525 6.620 7.280 2,247,597 +0.10(+1.39%)
Aug 12, 2022 6.310 7.180 6.300 7.180 1,850,042 +0.87(+13.79%)
Aug 11, 2022 6.490 6.750 6.190 6.310 2,736,700 +0.25(+4.13%)
Aug 10, 2022 5.750 6.090 5.590 6.060 2,296,220 +0.56(+10.18%)
Aug 09, 2022 5.450 5.515 5.100 5.500 1,434,353 -0.03(-0.54%)
Aug 08, 2022 5.220 5.540 5.140 5.530 1,979,500 +0.50(+9.94%)
Aug 05, 2022 4.980 5.111 4.825 5.030 1,450,342 +0.11(+2.24%)
Aug 04, 2022 4.950 5.260 4.870 4.920 1,684,055 -0.10(-1.99%)
Aug 03, 2022 4.990 5.050 4.845 5.020 1,481,368 +0.17(+3.51%)
Aug 02, 2022 4.440 4.980 4.370 4.850 2,118,135 +0.30(+6.59%)
Aug 01, 2022 4.400 4.605 4.050 4.550 1,815,789 +0.09(+2.02%)
Jul 29, 2022 4.160 4.510 4.010 4.460 5,722,740 +0.30(+7.21%)
Jul 28, 2022 3.910 4.210 3.715 4.160 2,424,167 +0.25(+6.39%)
Jul 27, 2022 3.530 3.950 3.490 3.910 1,783,690 +0.50(+14.66%)
Jul 26, 2022 3.530 3.587 3.380 3.410 1,461,375 -0.25(-6.83%)
Jul 25, 2022 3.910 3.940 3.580 3.660 1,664,423 -0.27(-6.87%)
Jul 22, 2022 4.540 4.541 3.900 3.930 2,088,299 -0.52(-11.69%)
Jul 21, 2022 4.180 4.450 4.110 4.450 1,816,325 +0.13(+3.01%)
Jul 20, 2022 4.150 4.395 4.105 4.320 3,569,982 +0.31(+7.73%)
Jul 19, 2022 3.830 4.030 3.724 4.010 2,126,693 +0.31(+8.38%)
Jul 18, 2022 3.750 4.025 3.655 3.700 3,400,176 +0.17(+4.82%)
Jul 15, 2022 3.320 3.530 3.310 3.530 1,465,831 +0.29(+8.95%)
Jul 14, 2022 3.150 3.280 3.050 3.240 1,067,348 +0.03(+0.93%)
Jul 13, 2022 3.040 3.260 3.020 3.210 1,323,460 +0.06(+1.90%)
Jul 12, 2022 3.210 3.300 3.115 3.150 1,237,819 -0.11(-3.37%)
Jul 11, 2022 3.480 3.500 3.260 3.260 1,357,490 -0.36(-9.94%)
Jul 08, 2022 3.520 3.740 3.390 3.620 2,724,859 -0.02(-0.55%)
Jul 07, 2022 3.250 3.650 3.240 3.640 2,224,759 +0.41(+12.69%)
Jul 06, 2022 3.340 3.400 3.180 3.230 1,210,257 -0.14(-4.15%)
Jul 05, 2022 2.950 3.400 2.870 3.370 2,418,060 +0.26(+8.36%)
Jul 01, 2022 3.020 3.115 2.945 3.110 1,043,926 +0.12(+4.01%)
Jun 30, 2022 2.980 3.060 2.890 2.990 1,892,885 -0.12(-3.86%)
Jun 29, 2022 3.110 3.145 2.995 3.110 1,472,220 -0.05(-1.58%)
Jun 28, 2022 3.470 3.510 3.120 3.160 1,612,522 -0.28(-8.14%)
Jun 27, 2022 3.610 3.630 3.355 3.440 1,520,146 -0.13(-3.64%)
Jun 24, 2022 3.310 3.620 3.290 3.570 2,064,034 +0.34(+10.53%)
Jun 23, 2022 3.100 3.240 2.980 3.230 1,648,659 +0.23(+7.67%)
Jun 22, 2022 3.010 3.095 2.945 3.000 1,402,957 -0.08(-2.60%)
Jun 21, 2022 3.000 3.280 3.000 3.080 2,386,160 +0.14(+4.76%)
Jun 17, 2022 2.860 3.020 2.860 2.940 2,111,254 +0.05(+1.73%)
Jun 16, 2022 3.040 3.040 2.830 2.890 2,116,671 -0.21(-6.77%)
Jun 15, 2022 3.040 3.190 2.930 3.100 3,508,938 +0.08(+2.65%)
Jun 14, 2022 2.930 3.145 2.820 3.020 2,690,299 +0.10(+3.42%)
Jun 13, 2022 2.940 3.100 2.870 2.920 3,572,136 -0.47(-13.86%)
Jun 10, 2022 3.470 3.545 3.325 3.390 1,809,209 -0.18(-5.04%)
Jun 09, 2022 3.900 3.910 3.560 3.570 1,840,670 -0.34(-8.70%)
Jun 08, 2022 4.040 4.170 3.871 3.910 1,702,245 -0.17(-4.17%)
Jun 07, 2022 4.010 4.130 3.910 4.080 2,441,662 -0.06(-1.45%)
Jun 06, 2022 4.400 4.460 4.050 4.140 1,716,291 -0.10(-2.36%)
Jun 03, 2022 4.140 4.240 4.000 4.240 1,646,492 +0.06(+1.44%)
Jun 02, 2022 3.960 4.205 3.950 4.180 2,056,289 +0.19(+4.76%)
Jun 01, 2022 4.480 4.480 3.970 3.990 2,485,483 -0.40(-9.11%)
May 31, 2022 4.530 4.630 4.295 4.390 3,570,970 +0.41(+10.30%)
May 27, 2022 3.790 4.020 3.780 3.980 2,033,435 +0.20(+5.29%)
May 26, 2022 3.650 3.860 3.550 3.780 2,488,900 +0.09(+2.44%)
May 25, 2022 3.800 3.970 3.660 3.690 1,847,644 -0.13(-3.40%)
May 24, 2022 4.100 4.190 3.740 3.820 1,927,952 -0.43(-10.12%)
May 23, 2022 4.550 4.556 4.151 4.250 972,151 -0.18(-3.99%)
May 20, 2022 4.592 4.638 4.200 4.426 513,258 -0.09(-1.98%)
May 19, 2022 4.300 4.663 4.311 4.516 523,555 +0.16(+3.63%)
May 18, 2022 4.650 4.660 4.284 4.358 427,026 -0.30(-6.53%)
May 17, 2022 4.500 4.725 4.433 4.662 485,846 +0.38(+8.77%)
May 16, 2022 4.722 4.737 4.226 4.287 892,701 -0.35(-7.62%)
May 13, 2022 4.700 4.872 4.383 4.640 1,264,668 +0.41(+9.81%)
May 12, 2022 4.300 4.650 3.901 4.226 1,904,390 -0.38(-8.31%)
May 11, 2022 5.350 5.750 4.600 4.609 2,491,651 -1.34(-22.55%)
May 10, 2022 6.100 6.500 5.800 5.950 1,373,117 +0.15(+2.59%)
May 09, 2022 6.500 6.600 5.750 5.800 1,693,953 -1.20(-17.14%)
May 06, 2022 7.150 7.300 6.800 7.000 1,401,467 -0.35(-4.76%)
May 05, 2022 7.900 7.900 7.200 7.350 1,265,302 -0.65(-8.13%)
May 04, 2022 7.550 8.000 7.200 8.000 1,775,353 +0.45(+5.96%)
May 03, 2022 7.550 7.750 7.450 7.550 806,940 +0.00(+0.00%)
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.