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

Pliant Therapeutics Inc (NQ: PLRX )

15.61 +0.25 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 27.86 28.65 27.49 28.25 848,442 +0.25(+0.89%)
Apr 27, 2023 28.55 28.80 27.59 28.00 448,836 -0.66(-2.30%)
Apr 26, 2023 30.32 30.35 28.64 28.66 816,924 -1.64(-5.41%)
Apr 25, 2023 30.46 30.85 29.68 30.30 478,884 -0.26(-0.85%)
Apr 24, 2023 30.24 30.59 29.87 30.56 381,244 +0.21(+0.69%)
Apr 21, 2023 29.39 30.80 29.21 30.35 645,865 +1.18(+4.05%)
Apr 20, 2023 29.93 30.15 28.87 29.17 485,025 -1.00(-3.31%)
Apr 19, 2023 28.84 30.25 28.65 30.17 632,562 +1.18(+4.07%)
Apr 18, 2023 27.70 29.26 27.12 28.99 941,243 +1.29(+4.66%)
Apr 17, 2023 26.75 28.55 26.75 27.70 1,075,935 +1.20(+4.53%)
Apr 14, 2023 25.93 26.59 25.75 26.50 445,491 +0.44(+1.69%)
Apr 13, 2023 25.72 26.60 25.49 26.06 510,519 +0.66(+2.60%)
Apr 12, 2023 26.60 26.86 25.08 25.40 410,551 -0.97(-3.68%)
Apr 11, 2023 25.77 26.73 25.52 26.37 988,357 +0.70(+2.73%)
Apr 10, 2023 25.75 26.15 25.51 25.67 689,057 -0.19(-0.73%)
Apr 06, 2023 24.90 26.02 24.67 25.86 594,972 +1.05(+4.23%)
Apr 05, 2023 25.32 25.77 24.22 24.81 594,305 -0.55(-2.17%)
Apr 04, 2023 26.46 26.55 24.51 25.36 780,936 -1.12(-4.23%)
Apr 03, 2023 26.74 27.73 26.14 26.48 669,565 -0.12(-0.45%)
Mar 31, 2023 26.49 26.84 25.77 26.60 573,837 +0.06(+0.23%)
Mar 30, 2023 27.10 27.35 25.89 26.54 460,285 -0.61(-2.25%)
Mar 29, 2023 26.48 27.53 26.48 27.15 278,597 +0.84(+3.19%)
Mar 28, 2023 26.31 27.04 25.86 26.31 297,910 -0.02(-0.08%)
Mar 27, 2023 25.70 26.64 25.43 26.33 442,221 +0.73(+2.85%)
Mar 24, 2023 25.76 26.20 25.30 25.60 655,619 -0.45(-1.73%)
Mar 23, 2023 26.38 26.66 25.63 26.05 457,216 -0.06(-0.23%)
Mar 22, 2023 27.33 27.33 26.06 26.11 408,107 -1.41(-5.12%)
Mar 21, 2023 27.88 27.99 27.25 27.52 297,495 -0.13(-0.47%)
Mar 20, 2023 27.48 28.18 27.25 27.65 385,836 +0.55(+2.03%)
Mar 17, 2023 27.70 27.70 26.60 27.10 440,654 -0.92(-3.28%)
Mar 16, 2023 27.32 28.35 26.63 28.02 372,017 +0.49(+1.78%)
Mar 15, 2023 28.17 28.17 26.76 27.53 459,754 -0.91(-3.20%)
Mar 14, 2023 28.67 29.96 28.04 28.44 433,997 +0.24(+0.85%)
Mar 13, 2023 27.52 29.04 27.36 28.20 421,212 +0.22(+0.79%)
Mar 10, 2023 29.55 29.55 27.09 27.98 653,843 -0.59(-2.07%)
Mar 09, 2023 31.45 31.49 27.91 28.57 955,261 -2.83(-9.01%)
Mar 08, 2023 30.74 31.60 30.50 31.40 352,600 +0.55(+1.78%)
Mar 07, 2023 30.91 31.28 30.60 30.85 266,602 -0.26(-0.84%)
Mar 06, 2023 31.82 31.82 30.86 31.11 330,005 -0.48(-1.52%)
Mar 03, 2023 31.54 32.12 30.50 31.59 353,914 +0.49(+1.58%)
Mar 02, 2023 31.15 31.39 30.32 31.10 292,399 -0.33(-1.05%)
Mar 01, 2023 31.68 32.25 30.99 31.43 456,233 -0.43(-1.35%)
Feb 28, 2023 30.93 31.93 30.48 31.86 541,884 +0.86(+2.77%)
Feb 27, 2023 31.15 31.42 30.02 31.00 297,601 -0.06(-0.19%)
Feb 24, 2023 31.14 31.77 29.77 31.06 520,837 -1.04(-3.24%)
Feb 23, 2023 31.31 32.31 30.78 32.10 678,810 +0.95(+3.05%)
Feb 22, 2023 30.75 31.29 30.75 31.15 330,537 +0.72(+2.37%)
Feb 21, 2023 31.20 31.28 30.34 30.43 467,956 -1.00(-3.18%)
Feb 17, 2023 30.45 31.49 29.83 31.43 350,525 +0.87(+2.85%)
Feb 16, 2023 30.96 31.24 30.42 30.56 310,896 -0.75(-2.40%)
Feb 15, 2023 31.03 31.55 30.57 31.31 319,201 +0.12(+0.38%)
Feb 14, 2023 31.00 31.95 30.80 31.19 442,264 +0.05(+0.16%)
Feb 13, 2023 31.80 32.47 31.00 31.14 250,879 -0.59(-1.86%)
Feb 10, 2023 31.47 31.98 31.07 31.73 409,257 -0.25(-0.78%)
Feb 09, 2023 31.94 32.90 31.46 31.98 316,440 +0.24(+0.76%)
Feb 08, 2023 32.10 32.48 31.62 31.74 356,048 -0.54(-1.67%)
Feb 07, 2023 32.72 32.72 30.71 32.28 699,006 -0.33(-1.01%)
Feb 06, 2023 33.46 34.00 32.49 32.61 481,678 -0.77(-2.32%)
Feb 03, 2023 34.07 34.66 32.79 33.38 423,516 -0.62(-1.81%)
Feb 02, 2023 34.67 35.51 33.55 34.00 541,050 -0.45(-1.31%)
Feb 01, 2023 34.76 35.67 33.50 34.45 624,409 -0.59(-1.68%)
Jan 31, 2023 34.59 35.67 34.06 35.04 560,475 +0.57(+1.65%)
Jan 30, 2023 34.72 35.00 33.48 34.47 648,582 -0.40(-1.15%)
Jan 27, 2023 36.17 36.64 34.87 34.87 1,039,137 -1.39(-3.83%)
Jan 26, 2023 35.00 36.37 34.37 36.26 2,242,119 +1.61(+4.65%)
Jan 25, 2023 32.83 34.74 31.88 34.65 3,881,595 +1.71(+5.19%)
Jan 24, 2023 31.07 33.29 30.42 32.94 3,171,975 +2.66(+8.78%)
Jan 23, 2023 35.04 36.50 29.94 30.28 13,484,763 +7.77(+34.52%)
Jan 20, 2023 22.04 22.78 21.86 22.51 359,032 +0.58(+2.62%)
Jan 19, 2023 22.36 22.40 21.77 21.93 236,288 -0.38(-1.68%)
Jan 18, 2023 23.00 23.28 22.28 22.31 281,925 -0.63(-2.75%)
Jan 17, 2023 23.28 23.50 22.36 22.94 465,246 -0.50(-2.13%)
Jan 13, 2023 23.59 23.91 22.89 23.44 886,386 -0.19(-0.80%)
Jan 12, 2023 20.98 23.77 20.81 23.63 882,598 +2.68(+12.79%)
Jan 11, 2023 19.30 21.09 19.18 20.95 791,466 +1.60(+8.27%)
Jan 10, 2023 19.22 19.59 18.18 19.35 602,485 +0.07(+0.36%)
Jan 09, 2023 19.26 19.60 18.91 19.28 260,176 +0.09(+0.47%)
Jan 06, 2023 18.73 19.41 18.44 19.19 590,085 +0.46(+2.46%)
Jan 05, 2023 18.62 19.45 18.35 18.73 479,751 -0.06(-0.32%)
Jan 04, 2023 19.01 19.68 18.62 18.79 528,062 -0.21(-1.11%)
Jan 03, 2023 19.46 19.95 18.70 19.00 466,048 -0.33(-1.71%)
Dec 30, 2022 18.60 19.36 18.30 19.33 569,948 +0.60(+3.20%)
Dec 29, 2022 18.63 18.92 18.37 18.73 230,420 +0.23(+1.24%)
Dec 28, 2022 18.63 18.78 18.14 18.50 281,805 -0.05(-0.27%)
Dec 27, 2022 18.11 18.82 18.11 18.55 371,919 +0.34(+1.87%)
Dec 23, 2022 19.51 19.51 18.03 18.21 308,836 -1.24(-6.38%)
Dec 22, 2022 19.03 19.63 18.86 19.45 185,547 +0.05(+0.26%)
Dec 21, 2022 19.06 19.69 18.74 19.40 337,247 +0.34(+1.78%)
Dec 20, 2022 18.75 19.09 18.35 19.06 378,169 +0.19(+1.01%)
Dec 19, 2022 18.82 19.43 18.35 18.87 331,581 +0.18(+0.96%)
Dec 16, 2022 19.34 19.64 18.19 18.69 461,791 -0.73(-3.76%)
Dec 15, 2022 18.85 19.47 18.53 19.42 389,271 +0.24(+1.25%)
Dec 14, 2022 19.60 19.70 18.88 19.18 304,198 +0.12(+0.63%)
Dec 13, 2022 18.93 19.36 18.80 19.06 335,139 +0.34(+1.82%)
Dec 12, 2022 18.25 18.99 18.25 18.72 321,845 +0.49(+2.69%)
Dec 09, 2022 18.65 18.75 18.08 18.23 321,653 -0.27(-1.46%)
Dec 08, 2022 18.00 18.85 17.45 18.50 424,208 +0.53(+2.95%)
Dec 07, 2022 17.21 18.00 16.81 17.97 269,883 +0.79(+4.60%)
Dec 06, 2022 16.93 17.33 16.42 17.18 479,942 +0.18(+1.06%)
Dec 05, 2022 17.85 17.87 16.72 17.00 344,406 -0.83(-4.66%)
Dec 02, 2022 17.22 18.51 17.10 17.83 423,060 +0.05(+0.28%)
Dec 01, 2022 18.43 18.68 17.68 17.78 730,693 -0.60(-3.26%)
Nov 30, 2022 19.58 19.58 17.50 18.38 1,660,497 -1.14(-5.84%)
Nov 29, 2022 19.72 19.79 19.26 19.52 245,278 +0.06(+0.31%)
Nov 28, 2022 19.69 19.79 19.11 19.46 336,632 -0.24(-1.22%)
Nov 25, 2022 19.69 19.91 19.12 19.70 133,090 +0.05(+0.25%)
Nov 23, 2022 19.54 19.96 19.49 19.65 206,658 -0.04(-0.20%)
Nov 22, 2022 19.51 19.95 19.12 19.69 238,486 +0.18(+0.92%)
Nov 21, 2022 20.16 20.16 19.15 19.51 359,395 -0.58(-2.89%)
Nov 18, 2022 20.40 20.75 19.74 20.09 359,292 +0.11(+0.55%)
Nov 17, 2022 20.25 20.42 19.80 19.98 689,338 -0.67(-3.24%)
Nov 16, 2022 21.83 21.83 20.42 20.65 288,590 -1.03(-4.75%)
Nov 15, 2022 21.02 22.22 20.49 21.68 393,778 +1.20(+5.86%)
Nov 14, 2022 20.39 20.84 19.80 20.48 386,150 +0.28(+1.39%)
Nov 11, 2022 20.37 20.75 20.00 20.20 312,872 -0.30(-1.46%)
Nov 10, 2022 20.96 21.34 20.30 20.50 412,450 +0.26(+1.28%)
Nov 09, 2022 22.50 22.50 20.17 20.24 352,235 -1.06(-4.98%)
Nov 08, 2022 21.55 22.05 20.57 21.30 381,844 -0.35(-1.62%)
Nov 07, 2022 22.37 22.86 21.48 21.65 329,831 -0.77(-3.43%)
Nov 04, 2022 24.82 24.82 20.92 22.42 592,926 -1.93(-7.93%)
Nov 03, 2022 24.32 24.87 23.94 24.35 339,818 -0.17(-0.69%)
Nov 02, 2022 25.18 25.44 24.26 24.52 282,628 -0.64(-2.54%)
Nov 01, 2022 25.36 25.48 24.65 25.16 273,225 +0.29(+1.17%)
Oct 31, 2022 25.02 25.39 24.60 24.87 267,400 -0.15(-0.60%)
Oct 28, 2022 24.09 25.17 24.06 25.02 296,734 +0.86(+3.56%)
Oct 27, 2022 24.62 24.77 23.64 24.16 208,516 -0.47(-1.91%)
Oct 26, 2022 25.68 26.20 24.57 24.63 275,878 -0.80(-3.15%)
Oct 25, 2022 24.12 26.25 23.80 25.43 443,264 +1.45(+6.05%)
Oct 24, 2022 24.15 24.63 23.29 23.98 276,193 -0.09(-0.37%)
Oct 21, 2022 23.53 24.20 23.03 24.07 189,694 +0.84(+3.62%)
Oct 20, 2022 22.72 23.36 21.98 23.23 354,292 +0.29(+1.26%)
Oct 19, 2022 23.70 24.01 22.59 22.94 328,823 -0.98(-4.10%)
Oct 18, 2022 23.49 24.05 23.23 23.92 263,716 +0.72(+3.10%)
Oct 17, 2022 22.58 23.48 22.53 23.20 446,331 +0.62(+2.75%)
Oct 14, 2022 23.44 23.86 22.46 22.58 345,401 -0.73(-3.13%)
Oct 13, 2022 21.90 23.35 21.70 23.31 333,508 +0.68(+3.00%)
Oct 12, 2022 22.93 23.63 22.52 22.63 373,605 -0.39(-1.69%)
Oct 11, 2022 21.82 23.27 21.82 23.02 369,000 +1.02(+4.64%)
Oct 10, 2022 21.90 22.19 21.35 22.00 412,174 +0.07(+0.32%)
Oct 07, 2022 22.10 22.31 21.54 21.93 264,014 -0.22(-0.99%)
Oct 06, 2022 22.56 23.39 21.94 22.15 705,814 -0.30(-1.34%)
Oct 05, 2022 21.38 22.56 20.26 22.45 387,552 +0.74(+3.41%)
Oct 04, 2022 21.33 22.19 21.02 21.71 866,320 +0.69(+3.28%)
Oct 03, 2022 20.83 21.10 20.29 21.02 512,407 +0.13(+0.62%)
Sep 30, 2022 20.56 21.26 20.56 20.89 1,236,127 +0.13(+0.63%)
Sep 29, 2022 20.73 20.89 20.26 20.76 490,021 -0.14(-0.67%)
Sep 28, 2022 20.47 21.10 20.23 20.90 492,129 +0.71(+3.52%)
Sep 27, 2022 20.41 20.81 20.09 20.19 257,339 +0.01(+0.05%)
Sep 26, 2022 19.88 20.99 19.60 20.18 345,529 +0.35(+1.77%)
Sep 23, 2022 20.13 20.25 19.03 19.83 610,122 -0.70(-3.41%)
Sep 22, 2022 20.42 21.04 20.07 20.53 376,665 -0.09(-0.44%)
Sep 21, 2022 22.48 22.48 19.45 20.62 1,160,149 -1.99(-8.80%)
Sep 20, 2022 22.15 22.81 21.77 22.61 352,517 +0.59(+2.68%)
Sep 19, 2022 22.17 22.49 21.46 22.02 505,254 -0.43(-1.92%)
Sep 16, 2022 23.74 23.74 22.41 22.45 649,468 -1.43(-5.99%)
Sep 15, 2022 23.89 24.12 22.04 23.88 609,380 -0.35(-1.44%)
Sep 14, 2022 23.94 24.81 23.48 24.23 692,169 +0.37(+1.55%)
Sep 13, 2022 22.97 24.00 22.35 23.86 607,039 +0.03(+0.13%)
Sep 12, 2022 22.51 23.87 22.13 23.83 598,874 +1.60(+7.20%)
Sep 09, 2022 20.46 22.71 20.45 22.23 995,275 +1.86(+9.13%)
Sep 08, 2022 20.36 20.87 19.69 20.37 295,382 +0.29(+1.44%)
Sep 07, 2022 19.62 20.59 19.42 20.08 252,285 +0.30(+1.52%)
Sep 06, 2022 20.76 21.48 19.73 19.78 248,771 -0.82(-3.98%)
Sep 02, 2022 20.57 21.22 19.94 20.60 282,942 +0.30(+1.48%)
Sep 01, 2022 19.62 20.57 18.91 20.30 434,818 +1.02(+5.29%)
Aug 31, 2022 18.33 19.38 18.03 19.28 280,264 +1.17(+6.46%)
Aug 30, 2022 19.05 19.05 18.01 18.11 359,172 -0.68(-3.62%)
Aug 29, 2022 18.27 19.20 18.15 18.79 200,793 -0.22(-1.16%)
Aug 26, 2022 20.50 20.50 18.95 19.01 232,486 -1.34(-6.58%)
Aug 25, 2022 20.58 20.74 19.63 20.35 147,340 -0.23(-1.12%)
Aug 24, 2022 19.44 20.74 19.21 20.58 246,103 +1.20(+6.19%)
Aug 23, 2022 19.03 19.79 18.84 19.38 264,675 +0.41(+2.16%)
Aug 22, 2022 19.02 19.59 18.75 18.97 242,986 -0.24(-1.25%)
Aug 19, 2022 19.45 19.79 19.06 19.21 171,324 -0.68(-3.42%)
Aug 18, 2022 19.76 20.22 19.33 19.89 165,032 +0.14(+0.71%)
Aug 17, 2022 20.06 20.30 19.41 19.75 264,480 -0.41(-2.03%)
Aug 16, 2022 21.53 21.53 19.68 20.16 320,658 -1.55(-7.14%)
Aug 15, 2022 21.31 21.89 20.73 21.71 335,812 +0.41(+1.92%)
Aug 12, 2022 20.53 21.45 20.37 21.30 261,529 +0.77(+3.75%)
Aug 11, 2022 22.17 22.17 20.34 20.53 487,659 -1.42(-6.47%)
Aug 10, 2022 20.87 22.13 20.32 21.95 663,401 +0.79(+3.73%)
Aug 09, 2022 20.45 21.56 19.23 21.16 1,416,585 +2.13(+11.19%)
Aug 08, 2022 18.80 19.21 18.19 19.03 487,307 +0.12(+0.63%)
Aug 05, 2022 17.50 18.96 17.29 18.91 641,951 +1.54(+8.87%)
Aug 04, 2022 17.43 17.61 16.65 17.37 840,008 +0.07(+0.40%)
Aug 03, 2022 17.80 18.41 17.14 17.30 901,790 +0.01(+0.06%)
Aug 02, 2022 16.31 17.43 16.31 17.29 373,421 +0.79(+4.79%)
Aug 01, 2022 17.77 18.00 16.26 16.50 734,882 -0.87(-5.01%)
Jul 29, 2022 17.65 17.65 16.69 17.37 776,144 -0.20(-1.14%)
Jul 28, 2022 17.57 19.12 17.33 17.57 716,096 +0.24(+1.38%)
Jul 27, 2022 17.12 18.01 17.08 17.33 450,804 -0.31(-1.76%)
Jul 26, 2022 17.62 18.13 16.69 17.64 563,877 +0.53(+3.10%)
Jul 25, 2022 18.49 18.49 16.01 17.11 1,555,347 -1.39(-7.51%)
Jul 22, 2022 19.07 19.42 18.31 18.50 762,772 -0.95(-4.88%)
Jul 21, 2022 19.77 19.91 19.10 19.45 441,897 -0.24(-1.22%)
Jul 20, 2022 19.90 20.24 18.67 19.69 700,597 +0.47(+2.45%)
Jul 19, 2022 20.08 20.88 19.12 19.22 1,173,767 -0.44(-2.24%)
Jul 18, 2022 20.25 20.44 19.40 19.66 528,495 -0.54(-2.67%)
Jul 15, 2022 19.98 20.48 19.18 20.20 1,066,230 -0.27(-1.32%)
Jul 14, 2022 18.17 20.85 18.14 20.47 3,187,527 +1.76(+9.41%)
Jul 13, 2022 19.92 20.49 18.35 18.71 6,602,893 -1.26(-6.31%)
Jul 12, 2022 22.50 22.61 19.43 19.97 7,348,179 -3.03(-13.17%)
Jul 11, 2022 16.01 23.00 15.85 23.00 83,041,800 +14.12(+159.01%)
Jul 08, 2022 8.600 8.930 8.500 8.880 89,573 +0.12(+1.37%)
Jul 07, 2022 8.610 8.880 8.580 8.760 122,502 +0.23(+2.70%)
Jul 06, 2022 8.150 8.770 8.130 8.530 122,787 +0.41(+5.05%)
Jul 05, 2022 7.520 8.200 7.520 8.120 206,028 +0.45(+5.87%)
Jul 01, 2022 7.990 8.090 7.440 7.670 154,029 -0.34(-4.24%)
Jun 30, 2022 7.500 8.050 7.470 8.010 108,947 +0.33(+4.30%)
Jun 29, 2022 7.700 7.740 7.360 7.680 186,539 +0.02(+0.26%)
Jun 28, 2022 8.730 8.810 7.630 7.660 292,626 -1.09(-12.46%)
Jun 27, 2022 8.180 8.760 7.510 8.750 342,415 +0.57(+6.97%)
Jun 24, 2022 8.380 9.450 7.390 8.180 3,324,708 -0.12(-1.45%)
Jun 23, 2022 7.820 8.300 7.723 8.300 232,194 +0.48(+6.14%)
Jun 22, 2022 7.420 8.120 7.420 7.820 209,689 +0.29(+3.85%)
Jun 21, 2022 7.140 7.780 6.910 7.530 287,290 +0.44(+6.21%)
Jun 17, 2022 6.900 7.450 6.810 7.090 223,369 +0.29(+4.26%)
Jun 16, 2022 6.630 6.875 6.500 6.800 302,536 -0.07(-1.02%)
Jun 15, 2022 6.980 7.150 6.840 6.870 202,239 -0.07(-1.01%)
Jun 14, 2022 6.630 6.970 6.540 6.940 183,926 +0.34(+5.15%)
Jun 13, 2022 6.720 6.840 6.370 6.600 357,450 -0.34(-4.90%)
Jun 10, 2022 7.000 7.030 6.800 6.940 302,294 -0.22(-3.07%)
Jun 09, 2022 6.970 7.260 6.635 7.160 229,758 +0.12(+1.70%)
Jun 08, 2022 6.690 7.100 6.605 7.040 173,668 +0.31(+4.61%)
Jun 07, 2022 6.260 6.780 6.200 6.730 609,422 +0.43(+6.83%)
Jun 06, 2022 6.540 6.800 6.220 6.300 866,127 -0.17(-2.63%)
Jun 03, 2022 5.980 6.540 5.920 6.470 230,193 +0.46(+7.65%)
Jun 02, 2022 5.630 6.030 5.550 6.010 185,920 +0.35(+6.18%)
Jun 01, 2022 5.650 5.890 5.610 5.660 204,510 +0.03(+0.53%)
May 31, 2022 5.510 5.985 5.510 5.630 566,024 +0.02(+0.36%)
May 27, 2022 5.570 5.680 5.260 5.610 109,060 +0.12(+2.19%)
May 26, 2022 5.260 5.586 5.210 5.490 136,823 +0.23(+4.37%)
May 25, 2022 5.050 5.340 4.825 5.260 231,456 +0.33(+6.69%)
May 24, 2022 4.890 4.960 4.735 4.930 210,985 +0.00(+0.00%)
May 23, 2022 5.050 5.050 4.840 4.930 116,608 -0.03(-0.60%)
May 20, 2022 5.180 5.280 4.680 4.960 160,427 -0.15(-2.94%)
May 19, 2022 4.780 5.300 4.700 5.110 344,017 +0.27(+5.58%)
May 18, 2022 4.760 5.150 4.742 4.840 365,098 -0.08(-1.63%)
May 17, 2022 4.820 4.925 4.660 4.920 236,067 +0.22(+4.68%)
May 16, 2022 4.890 5.000 4.610 4.700 266,781 -0.22(-4.47%)
May 13, 2022 4.450 5.070 4.425 4.920 540,839 +0.55(+12.59%)
May 12, 2022 4.190 4.390 4.040 4.370 330,433 +0.26(+6.33%)
May 11, 2022 4.700 4.730 3.965 4.110 229,576 -0.56(-11.99%)
May 10, 2022 4.460 4.850 4.450 4.670 171,906 +0.21(+4.71%)
May 09, 2022 4.930 5.000 4.310 4.460 264,364 -0.55(-10.98%)
May 06, 2022 5.240 5.270 4.916 5.010 322,491 -0.31(-5.83%)
May 05, 2022 5.640 5.780 5.100 5.320 230,204 -0.27(-4.83%)
May 04, 2022 5.440 5.650 5.160 5.590 214,172 +0.19(+3.52%)
May 03, 2022 5.700 5.849 5.320 5.400 213,752 -0.25(-4.42%)
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.