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

Arteris Inc (NQ: AIP )

8.140 -0.070 (-0.85%)
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 (%)
Jun 30, 2023 7.060 7.060 6.735 6.820 138,725 -0.15(-2.15%)
Jun 29, 2023 6.790 7.160 6.601 6.970 154,632 +0.21(+3.11%)
Jun 28, 2023 6.540 6.950 6.520 6.760 202,471 +0.16(+2.42%)
Jun 27, 2023 6.590 6.720 6.520 6.600 102,827 +0.06(+0.92%)
Jun 26, 2023 6.670 6.990 6.490 6.540 248,373 +0.00(+0.00%)
Jun 23, 2023 6.330 6.730 6.290 6.540 2,062,423 +0.09(+1.40%)
Jun 22, 2023 6.190 6.470 6.025 6.450 192,540 +0.25(+4.03%)
Jun 21, 2023 6.480 6.480 6.080 6.200 323,717 -0.32(-4.91%)
Jun 20, 2023 6.760 6.899 6.430 6.520 339,087 -0.38(-5.51%)
Jun 16, 2023 7.580 7.580 6.760 6.900 445,242 -0.55(-7.38%)
Jun 15, 2023 7.500 7.910 7.370 7.450 445,625 -0.02(-0.27%)
Jun 14, 2023 7.240 7.500 7.082 7.470 405,381 +0.23(+3.18%)
Jun 13, 2023 7.190 7.370 6.780 7.240 384,615 +0.07(+0.98%)
Jun 12, 2023 7.480 7.480 6.810 7.170 316,575 -0.25(-3.37%)
Jun 09, 2023 7.040 7.620 6.840 7.420 687,466 -0.02(-0.27%)
Jun 08, 2023 7.350 7.540 6.970 7.440 373,090 +0.07(+0.95%)
Jun 07, 2023 7.880 8.080 7.330 7.370 343,814 -0.49(-6.23%)
Jun 06, 2023 6.800 7.950 6.690 7.860 424,339 +0.84(+11.97%)
Jun 05, 2023 7.100 7.530 6.860 7.020 410,976 -0.08(-1.13%)
Jun 02, 2023 6.690 7.250 6.425 7.100 565,547 +0.45(+6.77%)
Jun 01, 2023 6.880 6.880 6.390 6.650 276,005 -0.31(-4.45%)
May 31, 2023 7.290 7.500 6.200 6.960 374,816 -0.30(-4.13%)
May 30, 2023 7.000 7.810 6.870 7.260 460,929 +0.50(+7.40%)
May 26, 2023 6.370 6.950 5.920 6.760 714,438 +0.34(+5.30%)
May 25, 2023 5.850 6.830 5.850 6.420 987,594 +0.76(+13.43%)
May 24, 2023 5.370 5.730 5.298 5.660 230,811 +0.24(+4.43%)
May 23, 2023 5.460 5.600 5.370 5.420 102,141 -0.08(-1.45%)
May 22, 2023 5.250 5.590 5.130 5.500 146,438 +0.29(+5.57%)
May 19, 2023 5.400 5.430 5.160 5.210 156,882 -0.14(-2.62%)
May 18, 2023 4.910 5.400 4.821 5.350 338,611 +0.39(+7.86%)
May 17, 2023 4.500 5.000 4.500 4.960 186,391 +0.50(+11.21%)
May 16, 2023 4.410 4.510 4.280 4.460 70,628 +0.03(+0.68%)
May 15, 2023 4.330 4.500 4.150 4.430 100,898 +0.13(+3.02%)
May 12, 2023 4.460 4.490 4.150 4.300 62,840 -0.15(-3.37%)
May 11, 2023 4.530 4.530 4.301 4.450 38,086 -0.10(-2.20%)
May 10, 2023 4.700 4.720 4.450 4.550 63,805 -0.12(-2.57%)
May 09, 2023 4.400 4.870 4.133 4.670 190,357 +0.01(+0.21%)
May 08, 2023 4.790 4.790 4.570 4.660 46,639 -0.03(-0.64%)
May 05, 2023 4.000 4.780 4.000 4.690 176,191 +0.70(+17.54%)
May 04, 2023 4.050 4.412 3.820 3.990 168,485 +0.00(+0.00%)
May 03, 2023 3.980 4.293 3.721 3.990 163,821 +0.18(+4.72%)
May 02, 2023 3.880 3.880 3.695 3.810 54,781 -0.04(-1.04%)
May 01, 2023 3.660 3.900 3.660 3.850 63,131 +0.13(+3.49%)
Apr 28, 2023 3.720 3.785 3.660 3.720 58,435 +0.00(+0.00%)
Apr 27, 2023 3.810 3.910 3.670 3.720 54,321 -0.06(-1.59%)
Apr 26, 2023 3.840 3.840 3.666 3.780 47,947 -0.05(-1.31%)
Apr 25, 2023 3.950 3.950 3.800 3.830 53,117 -0.15(-3.77%)
Apr 24, 2023 3.850 4.020 3.790 3.980 62,704 +0.18(+4.74%)
Apr 21, 2023 3.660 3.825 3.615 3.800 63,496 +0.10(+2.70%)
Apr 20, 2023 3.890 3.900 3.570 3.700 73,271 -0.14(-3.65%)
Apr 19, 2023 3.770 3.890 3.640 3.840 68,248 +0.04(+1.05%)
Apr 18, 2023 3.830 4.005 3.750 3.800 38,181 +0.05(+1.33%)
Apr 17, 2023 3.980 4.025 3.690 3.750 116,873 -0.22(-5.54%)
Apr 14, 2023 4.050 4.060 3.840 3.970 71,059 -0.09(-2.22%)
Apr 13, 2023 4.050 4.130 4.000 4.060 76,527 -0.01(-0.25%)
Apr 12, 2023 4.300 4.320 4.040 4.070 47,207 -0.24(-5.57%)
Apr 11, 2023 4.410 4.500 4.210 4.310 42,943 -0.12(-2.71%)
Apr 10, 2023 4.370 4.470 4.350 4.430 33,998 -0.10(-2.21%)
Apr 06, 2023 4.400 4.605 4.350 4.530 104,688 +0.10(+2.26%)
Apr 05, 2023 4.570 4.730 4.360 4.430 72,593 -0.14(-3.06%)
Apr 04, 2023 4.670 4.670 4.480 4.570 68,004 -0.10(-2.14%)
Apr 03, 2023 4.230 4.745 4.220 4.670 114,562 +0.44(+10.40%)
Mar 31, 2023 4.110 4.330 3.960 4.230 327,560 +0.14(+3.42%)
Mar 30, 2023 4.150 4.160 4.050 4.090 82,668 -0.06(-1.45%)
Mar 29, 2023 4.200 4.250 4.000 4.150 47,263 -0.02(-0.48%)
Mar 28, 2023 4.200 4.305 4.140 4.170 37,883 -0.03(-0.71%)
Mar 27, 2023 4.200 4.300 4.120 4.200 62,986 +0.05(+1.20%)
Mar 24, 2023 4.230 4.250 4.120 4.150 93,346 -0.13(-3.04%)
Mar 23, 2023 4.260 4.380 4.210 4.280 33,047 +0.05(+1.18%)
Mar 22, 2023 4.360 4.425 4.200 4.230 138,324 -0.12(-2.76%)
Mar 21, 2023 4.230 4.380 4.080 4.350 116,615 +0.19(+4.57%)
Mar 20, 2023 4.470 4.490 4.020 4.160 201,230 -0.29(-6.52%)
Mar 17, 2023 4.450 4.520 4.430 4.450 231,519 +0.00(+0.00%)
Mar 16, 2023 4.360 4.490 4.310 4.450 105,376 +0.00(+0.00%)
Mar 15, 2023 4.450 4.510 4.370 4.450 75,805 -0.06(-1.33%)
Mar 14, 2023 4.520 4.620 4.200 4.510 484,424 +0.12(+2.73%)
Mar 13, 2023 4.600 4.620 4.350 4.390 91,191 -0.26(-5.59%)
Mar 10, 2023 4.850 4.915 4.620 4.650 112,741 -0.29(-5.97%)
Mar 09, 2023 5.250 5.300 4.900 4.945 210,748 -0.29(-5.45%)
Mar 08, 2023 5.110 5.491 5.040 5.230 144,470 +0.12(+2.35%)
Mar 07, 2023 5.160 5.280 5.050 5.110 48,218 -0.04(-0.78%)
Mar 06, 2023 5.160 5.240 5.060 5.150 116,667 -0.01(-0.19%)
Mar 03, 2023 5.220 5.300 5.050 5.160 86,045 -0.06(-1.15%)
Mar 02, 2023 5.460 5.545 5.150 5.220 94,028 -0.24(-4.40%)
Mar 01, 2023 6.010 6.135 5.340 5.460 154,238 -1.11(-16.89%)
Feb 28, 2023 6.550 6.750 6.420 6.570 115,730 +0.00(+0.00%)
Feb 27, 2023 6.750 6.980 6.490 6.570 299,429 -0.03(-0.45%)
Feb 24, 2023 6.560 6.740 6.255 6.600 170,186 -0.11(-1.64%)
Feb 23, 2023 6.280 6.760 6.280 6.710 95,406 +0.53(+8.58%)
Feb 22, 2023 6.000 6.365 5.945 6.180 125,698 +0.23(+3.87%)
Feb 21, 2023 5.900 6.090 5.860 5.950 43,903 +0.04(+0.68%)
Feb 17, 2023 5.940 5.940 5.750 5.910 21,872 -0.01(-0.17%)
Feb 16, 2023 5.990 6.050 5.920 5.920 20,549 -0.17(-2.79%)
Feb 15, 2023 5.900 6.100 5.850 6.090 61,458 +0.23(+3.92%)
Feb 14, 2023 5.950 6.080 5.800 5.860 30,857 -0.07(-1.18%)
Feb 13, 2023 6.000 6.110 5.880 5.930 53,334 -0.07(-1.17%)
Feb 10, 2023 6.120 6.150 6.000 6.000 49,157 -0.15(-2.44%)
Feb 09, 2023 6.280 6.280 5.960 6.150 65,390 -0.12(-1.91%)
Feb 08, 2023 6.350 6.380 6.081 6.270 29,801 -0.08(-1.26%)
Feb 07, 2023 6.070 6.370 6.030 6.350 30,757 +0.26(+4.27%)
Feb 06, 2023 6.170 6.380 5.840 6.090 53,121 -0.12(-1.93%)
Feb 03, 2023 6.410 6.460 6.060 6.210 52,126 -0.21(-3.27%)
Feb 02, 2023 6.710 6.923 6.260 6.420 131,066 -0.12(-1.83%)
Feb 01, 2023 6.250 6.670 6.182 6.540 140,081 +0.26(+4.14%)
Jan 31, 2023 6.190 6.340 6.060 6.280 103,437 +0.11(+1.78%)
Jan 30, 2023 6.310 6.310 6.020 6.170 105,463 -0.19(-2.99%)
Jan 27, 2023 6.010 6.510 5.900 6.360 67,533 +0.31(+5.12%)
Jan 26, 2023 5.520 6.050 5.512 6.050 67,127 +0.56(+10.20%)
Jan 25, 2023 5.460 5.521 5.310 5.490 32,190 +0.02(+0.37%)
Jan 24, 2023 5.270 5.570 5.270 5.470 45,373 +0.14(+2.63%)
Jan 23, 2023 5.200 5.330 5.030 5.330 78,043 +0.15(+2.90%)
Jan 20, 2023 5.190 5.260 5.140 5.180 18,890 +0.04(+0.78%)
Jan 19, 2023 5.200 5.380 5.120 5.140 50,248 -0.18(-3.38%)
Jan 18, 2023 5.100 5.510 5.080 5.320 126,879 +0.22(+4.31%)
Jan 17, 2023 5.210 5.350 5.000 5.100 79,748 -0.05(-0.97%)
Jan 13, 2023 4.940 5.250 4.900 5.150 54,622 +0.22(+4.46%)
Jan 12, 2023 4.150 4.990 4.080 4.930 209,999 +0.78(+18.80%)
Jan 11, 2023 4.140 4.225 4.050 4.150 116,794 +0.05(+1.22%)
Jan 10, 2023 4.080 4.240 3.921 4.100 74,561 +0.05(+1.23%)
Jan 09, 2023 4.100 4.220 4.020 4.050 59,693 +0.02(+0.50%)
Jan 06, 2023 4.040 4.090 3.820 4.030 168,643 +0.01(+0.25%)
Jan 05, 2023 4.185 4.185 3.980 4.020 53,415 -0.18(-4.29%)
Jan 04, 2023 4.140 4.320 4.090 4.200 57,903 +0.01(+0.24%)
Jan 03, 2023 4.330 4.420 4.140 4.190 43,628 -0.11(-2.56%)
Dec 30, 2022 4.170 4.330 4.080 4.300 71,110 +0.11(+2.63%)
Dec 29, 2022 4.100 4.310 4.030 4.190 62,477 +0.13(+3.20%)
Dec 28, 2022 4.020 4.070 3.750 4.060 79,742 +0.04(+1.00%)
Dec 27, 2022 4.290 4.418 4.000 4.020 49,290 -0.27(-6.29%)
Dec 23, 2022 4.330 4.330 4.200 4.290 57,220 -0.05(-1.15%)
Dec 22, 2022 4.370 4.590 4.170 4.340 116,397 -0.16(-3.56%)
Dec 21, 2022 4.170 4.730 4.165 4.500 170,162 +0.47(+11.66%)
Dec 20, 2022 4.030 4.130 3.910 4.030 117,935 +0.00(+0.00%)
Dec 19, 2022 4.070 4.120 3.830 4.030 99,495 -0.11(-2.66%)
Dec 16, 2022 3.570 4.300 3.570 4.140 361,144 +0.69(+20.00%)
Dec 15, 2022 3.330 3.610 3.270 3.450 420,672 +0.09(+2.68%)
Dec 14, 2022 3.400 3.740 3.310 3.360 249,147 -0.02(-0.59%)
Dec 13, 2022 3.530 3.845 3.285 3.380 440,399 -0.04(-1.17%)
Dec 12, 2022 3.890 3.900 3.310 3.420 209,191 -0.45(-11.63%)
Dec 09, 2022 4.060 4.200 3.830 3.870 29,855 -0.19(-4.68%)
Dec 08, 2022 4.080 4.360 4.010 4.060 47,067 -0.11(-2.64%)
Dec 07, 2022 4.160 4.200 3.960 4.170 47,213 +0.08(+1.96%)
Dec 06, 2022 4.430 4.500 4.070 4.090 74,363 -0.31(-7.05%)
Dec 05, 2022 4.550 4.950 4.340 4.400 35,734 -0.21(-4.56%)
Dec 02, 2022 4.617 4.705 4.475 4.610 92,731 -0.23(-4.75%)
Dec 01, 2022 4.940 5.080 4.700 4.840 48,753 -0.11(-2.22%)
Nov 30, 2022 4.850 4.989 4.700 4.950 29,329 +0.07(+1.43%)
Nov 29, 2022 4.910 4.950 4.830 4.880 49,969 -0.01(-0.20%)
Nov 28, 2022 5.360 5.370 4.830 4.890 22,613 -0.48(-8.94%)
Nov 25, 2022 5.380 5.505 5.260 5.370 9,040 -0.05(-0.92%)
Nov 23, 2022 5.410 5.570 5.320 5.420 27,642 +0.02(+0.37%)
Nov 22, 2022 5.410 5.440 5.190 5.400 23,140 -0.02(-0.37%)
Nov 21, 2022 5.520 5.580 5.380 5.420 38,311 -0.10(-1.81%)
Nov 18, 2022 5.490 5.580 5.360 5.520 199,205 +0.18(+3.37%)
Nov 17, 2022 5.115 5.455 5.115 5.340 98,968 +0.03(+0.56%)
Nov 16, 2022 5.340 5.550 5.230 5.310 44,497 -0.11(-2.03%)
Nov 15, 2022 5.390 5.535 5.210 5.420 56,794 +0.21(+4.03%)
Nov 14, 2022 5.350 5.539 5.110 5.210 109,143 -0.23(-4.23%)
Nov 11, 2022 5.360 5.610 5.340 5.440 71,244 +0.13(+2.45%)
Nov 10, 2022 4.750 5.320 4.740 5.310 103,560 +0.69(+14.94%)
Nov 09, 2022 4.600 4.880 4.550 4.620 74,296 -0.38(-7.60%)
Nov 08, 2022 5.110 5.310 4.850 5.000 84,564 +0.01(+0.20%)
Nov 07, 2022 4.900 5.080 4.790 4.990 32,265 +0.07(+1.42%)
Nov 04, 2022 4.980 4.980 4.570 4.920 82,282 +0.03(+0.61%)
Nov 03, 2022 5.180 5.180 4.705 4.890 86,591 -0.30(-5.78%)
Nov 02, 2022 5.520 5.540 5.190 5.190 58,301 -0.38(-6.82%)
Nov 01, 2022 5.650 5.650 5.390 5.570 82,831 +0.03(+0.54%)
Oct 31, 2022 5.450 5.660 5.370 5.540 59,760 +0.03(+0.54%)
Oct 28, 2022 5.300 5.525 5.140 5.510 87,252 +0.21(+3.96%)
Oct 27, 2022 5.390 5.680 5.200 5.300 40,658 -0.09(-1.67%)
Oct 26, 2022 5.380 5.640 5.230 5.390 40,340 +0.00(+0.00%)
Oct 25, 2022 5.300 5.580 5.170 5.390 83,453 +0.20(+3.85%)
Oct 24, 2022 5.230 5.240 4.990 5.190 44,630 +0.01(+0.19%)
Oct 21, 2022 5.390 5.390 4.840 5.180 96,587 -0.17(-3.18%)
Oct 20, 2022 5.510 5.750 5.240 5.350 127,937 -0.11(-2.01%)
Oct 19, 2022 5.810 5.830 5.410 5.460 59,206 -0.34(-5.86%)
Oct 18, 2022 5.950 6.150 5.600 5.800 352,134 -0.01(-0.17%)
Oct 17, 2022 5.870 5.950 5.780 5.810 52,013 +0.04(+0.69%)
Oct 14, 2022 6.000 6.110 5.660 5.770 46,019 -0.17(-2.86%)
Oct 13, 2022 5.700 5.980 5.680 5.940 66,645 +0.03(+0.51%)
Oct 12, 2022 5.800 5.910 5.620 5.910 65,983 +0.08(+1.37%)
Oct 11, 2022 5.840 5.995 5.650 5.830 67,792 -0.06(-1.02%)
Oct 10, 2022 6.050 6.180 5.860 5.890 79,540 -0.20(-3.28%)
Oct 07, 2022 6.400 6.500 6.070 6.090 58,871 -0.44(-6.74%)
Oct 06, 2022 6.910 7.030 6.500 6.530 85,523 -0.48(-6.85%)
Oct 05, 2022 6.900 7.090 6.760 7.010 84,116 -0.08(-1.13%)
Oct 04, 2022 6.910 7.155 6.850 7.090 164,550 +0.38(+5.66%)
Oct 03, 2022 6.730 7.100 6.620 6.710 106,089 +0.05(+0.75%)
Sep 30, 2022 6.570 6.910 6.570 6.660 78,145 +0.01(+0.15%)
Sep 29, 2022 6.530 6.800 6.330 6.650 69,815 -0.05(-0.75%)
Sep 28, 2022 6.250 6.910 6.210 6.700 331,864 -0.36(-5.10%)
Sep 27, 2022 6.980 7.180 6.780 7.060 76,357 +0.11(+1.58%)
Sep 26, 2022 6.900 7.250 6.770 6.950 158,875 -0.01(-0.14%)
Sep 23, 2022 6.810 6.980 6.755 6.960 120,481 +0.07(+1.02%)
Sep 22, 2022 6.970 7.160 6.850 6.890 79,572 -0.16(-2.27%)
Sep 21, 2022 7.340 7.480 7.000 7.050 156,697 -0.28(-3.82%)
Sep 20, 2022 7.660 7.950 7.300 7.330 128,448 -0.45(-5.78%)
Sep 19, 2022 7.310 7.845 7.310 7.780 79,309 +0.32(+4.29%)
Sep 16, 2022 7.450 7.590 7.300 7.460 695,360 -0.12(-1.58%)
Sep 15, 2022 7.690 7.865 7.430 7.580 157,403 -0.18(-2.32%)
Sep 14, 2022 7.600 7.890 7.550 7.760 155,370 +0.14(+1.84%)
Sep 13, 2022 7.510 7.790 7.370 7.620 109,025 -0.04(-0.52%)
Sep 12, 2022 7.560 7.940 7.560 7.660 82,638 +0.11(+1.46%)
Sep 09, 2022 7.350 7.585 7.300 7.550 120,873 +0.21(+2.86%)
Sep 08, 2022 7.000 7.370 6.970 7.340 142,384 +0.24(+3.38%)
Sep 07, 2022 7.000 7.350 6.900 7.100 122,819 +0.07(+1.00%)
Sep 06, 2022 7.050 7.220 6.900 7.030 241,995 +0.04(+0.57%)
Sep 02, 2022 7.080 7.330 6.910 6.990 96,549 -0.07(-0.99%)
Sep 01, 2022 7.070 7.180 6.950 7.060 78,275 -0.06(-0.84%)
Aug 31, 2022 7.140 7.200 7.025 7.120 47,801 +0.00(+0.00%)
Aug 30, 2022 7.120 7.200 6.970 7.120 49,108 +0.01(+0.14%)
Aug 29, 2022 6.930 7.260 6.920 7.110 53,883 +0.04(+0.57%)
Aug 26, 2022 7.620 7.650 7.010 7.070 78,080 -0.62(-8.06%)
Aug 25, 2022 7.380 7.690 7.380 7.690 28,892 +0.29(+3.92%)
Aug 24, 2022 7.560 7.630 7.348 7.400 34,851 -0.01(-0.13%)
Aug 23, 2022 7.650 7.700 7.350 7.410 38,089 -0.26(-3.39%)
Aug 22, 2022 7.890 8.001 7.460 7.670 35,660 -0.29(-3.64%)
Aug 19, 2022 8.190 8.190 7.830 7.960 48,583 -0.37(-4.44%)
Aug 18, 2022 8.370 8.690 8.000 8.330 31,240 +0.18(+2.21%)
Aug 17, 2022 8.340 8.570 8.050 8.150 44,744 -0.21(-2.51%)
Aug 16, 2022 8.250 8.600 8.145 8.360 54,298 +0.13(+1.58%)
Aug 15, 2022 8.460 8.840 7.990 8.230 93,589 -0.14(-1.67%)
Aug 12, 2022 8.900 9.050 8.110 8.370 164,838 -0.58(-6.48%)
Aug 11, 2022 8.710 9.000 8.660 8.950 67,550 +0.28(+3.23%)
Aug 10, 2022 9.060 9.060 8.580 8.670 47,367 -0.08(-0.91%)
Aug 09, 2022 8.670 9.070 8.672 8.750 22,879 -0.14(-1.57%)
Aug 08, 2022 8.880 9.060 8.620 8.890 57,062 -0.01(-0.11%)
Aug 05, 2022 8.800 9.050 8.800 8.900 36,971 -0.07(-0.78%)
Aug 04, 2022 9.000 9.000 8.300 8.970 84,552 +0.17(+1.93%)
Aug 03, 2022 8.600 9.010 8.480 8.800 73,116 +0.36(+4.27%)
Aug 02, 2022 8.060 8.525 8.050 8.440 37,627 +0.28(+3.43%)
Aug 01, 2022 8.050 8.200 7.895 8.160 46,732 +0.10(+1.24%)
Jul 29, 2022 8.260 8.270 8.010 8.060 37,360 -0.14(-1.71%)
Jul 28, 2022 8.230 8.350 7.890 8.200 47,319 +0.24(+3.02%)
Jul 27, 2022 7.810 8.000 7.600 7.960 60,078 +0.21(+2.71%)
Jul 26, 2022 7.750 7.910 7.390 7.750 38,493 +0.00(+0.00%)
Jul 25, 2022 7.560 7.810 7.560 7.750 23,504 -0.15(-1.90%)
Jul 22, 2022 8.250 8.300 7.850 7.900 26,814 -0.40(-4.82%)
Jul 21, 2022 8.370 8.370 8.168 8.300 47,378 -0.12(-1.43%)
Jul 20, 2022 8.180 8.580 8.105 8.420 54,498 +0.23(+2.81%)
Jul 19, 2022 7.870 8.220 7.870 8.190 70,656 +0.57(+7.48%)
Jul 18, 2022 7.780 7.980 7.590 7.620 23,846 -0.01(-0.13%)
Jul 15, 2022 7.450 8.000 7.400 7.630 113,927 +0.40(+5.53%)
Jul 14, 2022 7.110 7.320 7.055 7.230 29,677 -0.05(-0.69%)
Jul 13, 2022 7.090 7.410 7.090 7.280 29,173 +0.06(+0.83%)
Jul 12, 2022 7.350 7.370 7.150 7.220 28,653 -0.22(-2.96%)
Jul 11, 2022 7.840 7.940 7.310 7.440 50,298 -0.42(-5.34%)
Jul 08, 2022 7.690 7.880 7.540 7.860 35,208 +0.09(+1.16%)
Jul 07, 2022 7.380 7.820 7.020 7.770 64,081 +0.41(+5.57%)
Jul 06, 2022 7.280 7.450 7.010 7.360 70,983 +0.04(+0.55%)
Jul 05, 2022 7.010 7.340 6.900 7.320 58,812 +0.16(+2.23%)
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.