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

Akebia Therapeutics (NQ: AKBA )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2023 1.590 1.690 1.520 1.670 2,664,370 +0.09(+5.70%)
Jul 28, 2023 1.520 1.660 1.510 1.580 2,048,328 +0.06(+3.95%)
Jul 27, 2023 1.500 1.670 1.444 1.520 3,593,705 +0.07(+4.83%)
Jul 26, 2023 1.460 1.490 1.310 1.450 3,670,570 -0.02(-1.36%)
Jul 25, 2023 1.220 1.530 1.210 1.470 7,334,075 +0.25(+20.49%)
Jul 24, 2023 1.280 1.285 1.200 1.220 1,336,461 -0.04(-3.17%)
Jul 21, 2023 1.240 1.300 1.235 1.260 1,021,001 +0.03(+2.44%)
Jul 20, 2023 1.240 1.250 1.200 1.230 722,946 -0.01(-0.81%)
Jul 19, 2023 1.200 1.250 1.180 1.240 1,645,970 +0.07(+5.98%)
Jul 18, 2023 1.160 1.230 1.140 1.170 1,124,932 -0.03(-2.50%)
Jul 17, 2023 1.060 1.250 1.040 1.200 2,154,021 +0.14(+13.21%)
Jul 14, 2023 1.090 1.110 1.012 1.060 1,003,966 -0.03(-2.75%)
Jul 13, 2023 1.150 1.160 1.070 1.090 1,296,983 -0.05(-4.39%)
Jul 12, 2023 1.130 1.189 1.110 1.140 1,204,304 -0.01(-0.87%)
Jul 11, 2023 1.230 1.280 1.110 1.150 2,180,688 -0.06(-4.96%)
Jul 10, 2023 1.040 1.250 1.020 1.210 2,723,072 +0.19(+18.63%)
Jul 07, 2023 0.8800 1.050 0.8700 1.020 2,047,780 +0.15(+17.55%)
Jul 06, 2023 0.8500 0.8702 0.8210 0.8677 2,286,191 -0.01(-0.60%)
Jul 05, 2023 0.9000 0.9049 0.8600 0.8729 2,258,718 -0.03(-3.25%)
Jul 03, 2023 0.9300 0.9300 0.9000 0.9022 666,800 -0.01(-1.40%)
Jun 30, 2023 0.9300 0.9391 0.9001 0.9150 890,490 -0.01(-1.12%)
Jun 29, 2023 0.9254 0.9497 0.9105 0.9254 1,351,497 -0.01(-1.11%)
Jun 28, 2023 0.9434 0.9725 0.9206 0.9358 813,325 +0.01(+0.62%)
Jun 27, 2023 0.9200 0.9700 0.9100 0.9300 1,727,415 +0.02(+2.19%)
Jun 26, 2023 1.010 1.010 0.9000 0.9101 3,324,501 -0.11(-10.77%)
Jun 23, 2023 1.070 1.070 0.9851 1.020 1,804,329 -0.03(-2.86%)
Jun 22, 2023 1.060 1.090 1.015 1.050 1,305,643 -0.04(-3.67%)
Jun 21, 2023 1.130 1.165 1.070 1.090 2,321,039 -0.04(-3.54%)
Jun 20, 2023 1.120 1.140 1.110 1.130 2,246,318 +0.02(+1.80%)
Jun 16, 2023 1.140 1.180 1.100 1.110 1,816,471 -0.03(-2.63%)
Jun 15, 2023 1.180 1.230 1.120 1.140 1,871,381 +0.08(+7.55%)
May 08, 2023 1.080 1.085 0.9420 1.060 2,669,830 -0.03(-2.75%)
May 05, 2023 0.9400 1.090 0.9400 1.090 2,378,437 +0.16(+17.23%)
May 04, 2023 0.8700 0.9700 0.8400 0.9298 1,612,002 +0.05(+5.67%)
May 03, 2023 0.8900 0.9150 0.8700 0.8799 815,833 -0.00(-0.48%)
May 02, 2023 0.8500 0.9000 0.8210 0.8841 496,614 +0.01(+1.29%)
May 01, 2023 0.9100 0.9200 0.8245 0.8728 1,226,532 -0.04(-3.93%)
Apr 28, 2023 0.9100 0.9488 0.8900 0.9085 1,518,847 -0.00(-0.43%)
Apr 27, 2023 0.8300 0.9149 0.8010 0.9124 2,155,992 +0.12(+15.06%)
Apr 26, 2023 0.7100 0.8477 0.6820 0.7930 2,013,627 +0.08(+11.00%)
Apr 25, 2023 0.6500 0.7768 0.6500 0.7144 2,833,712 +0.04(+6.52%)
Apr 24, 2023 0.6500 0.7000 0.6500 0.6707 531,197 +0.01(+1.61%)
Apr 21, 2023 0.6300 0.6763 0.5895 0.6601 760,778 +0.00(+0.02%)
Apr 20, 2023 0.7056 0.7193 0.6540 0.6600 694,442 -0.06(-8.73%)
Apr 19, 2023 0.6600 0.7400 0.6601 0.7231 839,570 +0.04(+6.00%)
Apr 18, 2023 0.6600 0.6980 0.6331 0.6822 717,520 +0.03(+4.95%)
Apr 17, 2023 0.6270 0.6700 0.6100 0.6500 1,343,257 +0.02(+3.50%)
Apr 14, 2023 0.6200 0.6600 0.6010 0.6280 410,714 -0.01(-1.35%)
Apr 13, 2023 0.6200 0.6700 0.6226 0.6366 551,898 +0.01(+2.25%)
Apr 12, 2023 0.6600 0.6600 0.6000 0.6226 543,923 -0.03(-3.92%)
Apr 11, 2023 0.5500 0.6790 0.5480 0.6480 1,295,461 +0.08(+13.94%)
Apr 10, 2023 0.5400 0.5900 0.5321 0.5687 569,277 +0.03(+5.31%)
Apr 06, 2023 0.5200 0.5793 0.5059 0.5400 743,951 +0.03(+6.80%)
Apr 05, 2023 0.5390 0.5390 0.4901 0.5056 905,319 -0.03(-6.20%)
Apr 04, 2023 0.5822 0.5822 0.5212 0.5390 1,260,955 -0.04(-6.80%)
Apr 03, 2023 0.5742 0.5900 0.5301 0.5783 1,744,756 +0.02(+3.19%)
Mar 31, 2023 0.5700 0.5800 0.5420 0.5604 1,094,657 -0.00(-0.50%)
Mar 30, 2023 0.6000 0.6108 0.5513 0.5632 1,194,664 -0.04(-6.91%)
Mar 29, 2023 0.6000 0.6200 0.5501 0.6050 1,122,680 +0.01(+0.95%)
Mar 28, 2023 0.6401 0.6500 0.5883 0.5993 1,235,469 -0.06(-8.69%)
Mar 27, 2023 0.6200 0.6595 0.6105 0.6563 1,069,767 +0.02(+2.74%)
Mar 24, 2023 0.6900 0.6900 0.6130 0.6388 1,235,641 -0.05(-6.80%)
Mar 23, 2023 0.6700 0.6944 0.6200 0.6854 1,002,114 +0.02(+2.68%)
Mar 22, 2023 0.7000 0.7000 0.6524 0.6675 628,319 -0.03(-4.64%)
Mar 21, 2023 0.6945 0.7300 0.6797 0.7000 820,898 +0.02(+3.41%)
Mar 20, 2023 0.6600 0.7198 0.6500 0.6769 1,012,038 +0.04(+6.63%)
Mar 17, 2023 0.7000 0.7027 0.6348 0.6348 1,473,261 -0.08(-10.92%)
Mar 16, 2023 0.7001 0.7302 0.6751 0.7126 791,502 +0.04(+6.12%)
Mar 15, 2023 0.6638 0.6989 0.6120 0.6715 1,432,776 -0.01(-1.71%)
Mar 14, 2023 0.7600 0.7740 0.6820 0.6832 2,266,012 -0.07(-9.55%)
Mar 13, 2023 0.7728 0.8198 0.7326 0.7553 1,530,652 -0.04(-5.47%)
Mar 10, 2023 0.7800 0.8197 0.7106 0.7990 1,880,150 -0.00(-0.21%)
Mar 09, 2023 0.8300 0.8600 0.7200 0.8007 6,934,637 -0.23(-22.26%)
Mar 08, 2023 0.9400 1.080 0.9350 1.030 3,050,977 +0.08(+8.93%)
Mar 07, 2023 0.9492 0.9528 0.9202 0.9456 1,293,377 +0.00(+0.38%)
Mar 06, 2023 0.9599 0.9601 0.9201 0.9420 1,169,316 -0.02(-2.38%)
Mar 03, 2023 0.9200 0.9800 0.9150 0.9650 1,681,363 +0.04(+4.00%)
Mar 02, 2023 0.8600 0.9990 0.8560 0.9279 1,611,229 +0.01(+1.42%)
Mar 01, 2023 0.8100 0.9617 0.8050 0.9149 3,224,320 +0.07(+8.57%)
Feb 28, 2023 0.7837 0.8499 0.7837 0.8427 942,343 +0.03(+3.32%)
Feb 27, 2023 0.8200 0.8800 0.7810 0.8156 2,105,621 -0.01(-1.18%)
Feb 24, 2023 0.8700 0.8700 0.7806 0.8253 6,480,995 +0.09(+11.53%)
Feb 23, 2023 0.7300 0.7700 0.6549 0.7400 4,966,059 +0.05(+6.95%)
Feb 22, 2023 0.6738 0.7190 0.6700 0.6919 1,421,025 +0.04(+5.78%)
Feb 21, 2023 0.8200 0.8495 0.6201 0.6541 3,926,799 -0.22(-25.50%)
Feb 17, 2023 0.8384 0.8900 0.8100 0.8780 1,271,488 +0.02(+1.74%)
Feb 16, 2023 0.8757 0.8861 0.8376 0.8630 542,880 -0.02(-2.61%)
Feb 15, 2023 0.8900 0.9121 0.8104 0.8861 1,555,898 +0.04(+4.25%)
Feb 14, 2023 0.7600 0.8500 0.7640 0.8500 1,165,395 +0.06(+7.17%)
Feb 13, 2023 0.8547 0.8981 0.7507 0.7931 1,932,088 -0.01(-1.17%)
Feb 10, 2023 1.060 1.110 0.5701 0.8025 14,817,499 -0.32(-28.35%)
Feb 09, 2023 1.190 1.190 1.110 1.120 1,735,393 -0.03(-2.61%)
Feb 08, 2023 1.120 1.200 1.085 1.150 1,856,281 +0.02(+1.77%)
Feb 07, 2023 1.100 1.145 0.9915 1.130 2,984,792 +0.06(+5.61%)
Feb 06, 2023 0.9900 1.180 0.9900 1.070 4,065,100 +0.08(+8.52%)
Feb 03, 2023 0.8500 0.9940 0.8400 0.9860 2,840,045 +0.10(+10.79%)
Feb 02, 2023 0.7400 0.9492 0.7300 0.8900 8,612,299 +0.22(+32.84%)
Feb 01, 2023 0.6300 0.6900 0.6200 0.6700 1,422,214 +0.04(+6.35%)
Jan 31, 2023 0.6100 0.6558 0.6090 0.6300 1,102,131 +0.03(+4.30%)
Jan 30, 2023 0.6676 0.6750 0.6002 0.6040 1,855,710 -0.07(-9.85%)
Jan 27, 2023 0.7000 0.7180 0.5600 0.6700 2,648,588 -0.04(-5.63%)
Jan 26, 2023 0.7300 0.7300 0.7010 0.7100 1,072,387 -0.00(-0.28%)
Jan 25, 2023 0.7100 0.7300 0.7100 0.7120 1,088,766 -0.01(-1.44%)
Jan 24, 2023 0.7100 0.7500 0.7010 0.7224 1,401,425 +0.01(+1.70%)
Jan 23, 2023 0.7400 0.7369 0.7013 0.7103 919,154 -0.03(-3.61%)
Jan 20, 2023 0.7000 0.7447 0.6900 0.7369 1,194,736 +0.03(+3.91%)
Jan 19, 2023 0.7435 0.7435 0.6721 0.7092 1,433,911 -0.01(-1.38%)
Jan 18, 2023 0.7276 0.7700 0.7100 0.7191 1,597,283 -0.01(-1.45%)
Jan 17, 2023 0.7200 0.7403 0.6950 0.7297 942,250 +0.03(+4.99%)
Jan 13, 2023 0.6806 0.7280 0.6800 0.6950 1,031,648 +0.01(+0.72%)
Jan 12, 2023 0.6880 0.6900 0.6500 0.6900 835,099 +0.02(+2.99%)
Jan 11, 2023 0.6500 0.6880 0.6317 0.6700 978,463 +0.02(+3.52%)
Jan 10, 2023 0.6600 0.6600 0.6300 0.6472 683,017 +0.00(+0.34%)
Jan 09, 2023 0.6400 0.6940 0.6330 0.6450 1,338,949 +0.00(+0.44%)
Jan 06, 2023 0.7000 0.7100 0.6220 0.6422 2,155,842 -0.03(-4.15%)
Jan 05, 2023 0.6390 0.6880 0.6262 0.6700 2,406,975 +0.04(+5.78%)
Jan 04, 2023 0.6300 0.6500 0.5800 0.6334 3,409,832 +0.01(+1.75%)
Jan 03, 2023 0.5848 0.6510 0.5500 0.6225 3,991,383 +0.05(+7.89%)
Dec 30, 2022 0.4910 0.5784 0.4900 0.5770 3,599,929 +0.07(+14.08%)
Dec 29, 2022 0.4234 0.5400 0.4234 0.5058 4,717,699 +0.08(+19.46%)
Dec 28, 2022 0.4101 0.4395 0.4088 0.4234 1,233,493 +0.01(+2.87%)
Dec 27, 2022 0.4200 0.4395 0.4116 0.4116 1,370,551 -0.02(-3.54%)
Dec 23, 2022 0.4073 0.4395 0.4073 0.4267 681,641 +0.02(+3.82%)
Dec 22, 2022 0.4056 0.4500 0.4035 0.4110 1,869,579 +0.00(+0.05%)
Dec 21, 2022 0.4120 0.4340 0.4088 0.4108 854,130 -0.01(-2.21%)
Dec 20, 2022 0.4000 0.4464 0.3844 0.4201 1,989,822 +0.02(+5.08%)
Dec 19, 2022 0.4550 0.4598 0.3650 0.3998 2,634,632 -0.04(-9.53%)
Dec 16, 2022 0.4400 0.4792 0.4300 0.4419 3,357,121 -0.01(-2.58%)
Dec 15, 2022 0.4500 0.4600 0.3900 0.4536 2,436,803 +0.00(+0.04%)
Dec 14, 2022 0.4278 0.4800 0.3923 0.4534 3,570,616 +0.03(+6.83%)
Dec 13, 2022 0.3950 0.4398 0.3860 0.4244 3,744,824 +0.05(+13.78%)
Dec 12, 2022 0.3075 0.4080 0.3075 0.3730 3,813,439 +0.06(+20.32%)
Dec 09, 2022 0.3000 0.3178 0.2978 0.3100 689,721 +0.01(+3.33%)
Dec 08, 2022 0.3090 0.3102 0.2925 0.3000 1,785,970 +0.00(+0.00%)
Dec 07, 2022 0.2900 0.3078 0.2811 0.3000 2,899,534 +0.02(+5.26%)
Dec 06, 2022 0.2900 0.2950 0.2805 0.2850 2,378,851 -0.01(-2.46%)
Dec 05, 2022 0.2811 0.3000 0.2811 0.2922 2,184,506 +0.00(+0.72%)
Dec 02, 2022 0.3000 0.3000 0.2790 0.2901 1,852,802 -0.00(-0.68%)
Dec 01, 2022 0.2699 0.2950 0.2656 0.2921 1,297,106 +0.02(+7.99%)
Nov 30, 2022 0.2500 0.2800 0.2500 0.2705 2,294,924 +0.02(+8.20%)
Nov 29, 2022 0.2500 0.2586 0.2426 0.2500 996,211 -0.00(-0.36%)
Nov 28, 2022 0.2600 0.2600 0.2500 0.2509 947,177 -0.01(-1.99%)
Nov 25, 2022 0.2587 0.2648 0.2533 0.2560 773,178 -0.01(-2.07%)
Nov 23, 2022 0.2597 0.2669 0.2525 0.2614 720,317 +0.00(+0.54%)
Nov 22, 2022 0.2600 0.2700 0.2520 0.2600 1,340,960 +0.01(+1.96%)
Nov 21, 2022 0.2575 0.2649 0.2500 0.2550 1,053,786 -0.00(-1.89%)
Nov 18, 2022 0.2510 0.2639 0.2460 0.2599 1,181,228 +0.01(+3.92%)
Nov 17, 2022 0.2568 0.2690 0.2425 0.2501 2,939,064 -0.00(-0.79%)
Nov 16, 2022 0.2700 0.2700 0.2505 0.2521 1,246,675 -0.00(-1.75%)
Nov 15, 2022 0.2600 0.2750 0.2520 0.2566 1,414,202 -0.01(-2.10%)
Nov 14, 2022 0.2800 0.2800 0.2550 0.2621 1,483,009 -0.02(-6.29%)
Nov 11, 2022 0.2800 0.2880 0.2600 0.2797 1,397,895 +0.01(+2.01%)
Nov 10, 2022 0.2500 0.2760 0.2500 0.2742 986,480 +0.02(+7.40%)
Nov 09, 2022 0.2600 0.2666 0.2500 0.2553 864,614 -0.02(-6.38%)
Nov 08, 2022 0.2850 0.2850 0.2600 0.2727 767,950 -0.01(-4.98%)
Nov 07, 2022 0.2700 0.2880 0.2517 0.2870 827,471 +0.02(+5.86%)
Nov 04, 2022 0.2600 0.2800 0.2566 0.2711 1,686,459 -0.01(-4.91%)
Nov 03, 2022 0.2556 0.3200 0.2556 0.2851 3,490,213 +0.02(+7.34%)
Nov 02, 2022 0.2635 0.2796 0.2600 0.2656 737,725 -0.01(-1.99%)
Nov 01, 2022 0.2600 0.2748 0.2560 0.2710 896,378 +0.02(+6.48%)
Oct 31, 2022 0.2681 0.2730 0.2500 0.2545 956,926 -0.01(-2.12%)
Oct 28, 2022 0.2800 0.2866 0.2600 0.2600 1,206,645 -0.01(-4.24%)
Oct 27, 2022 0.2700 0.2830 0.2640 0.2715 1,058,855 +0.00(+1.69%)
Oct 26, 2022 0.2600 0.2780 0.2600 0.2670 987,682 -0.00(-0.22%)
Oct 25, 2022 0.2500 0.2700 0.2500 0.2676 676,196 +0.01(+5.90%)
Oct 24, 2022 0.2650 0.2660 0.2410 0.2527 1,283,676 -0.01(-2.81%)
Oct 21, 2022 0.2710 0.2716 0.2560 0.2600 1,200,450 -0.01(-4.06%)
Oct 20, 2022 0.2756 0.2820 0.2700 0.2710 567,375 -0.00(-0.15%)
Oct 19, 2022 0.3000 0.3049 0.2710 0.2714 2,003,736 -0.02(-6.83%)
Oct 18, 2022 0.2965 0.3100 0.2900 0.2913 831,298 -0.00(-1.22%)
Oct 17, 2022 0.2931 0.3089 0.2839 0.2949 863,903 +0.01(+1.90%)
Oct 14, 2022 0.2948 0.3100 0.2806 0.2894 1,013,766 +0.00(+0.84%)
Oct 13, 2022 0.2800 0.3000 0.2800 0.2870 1,004,192 +0.00(+0.70%)
Oct 12, 2022 0.2900 0.2952 0.2802 0.2850 732,347 -0.01(-3.52%)
Oct 11, 2022 0.2900 0.3145 0.2800 0.2954 1,728,460 +0.00(+0.10%)
Oct 10, 2022 0.3102 0.3125 0.2900 0.2951 1,580,630 -0.01(-1.67%)
Oct 07, 2022 0.3388 0.3419 0.3001 0.3001 1,679,318 -0.03(-9.12%)
Oct 06, 2022 0.3200 0.3599 0.3181 0.3302 1,191,037 +0.01(+4.49%)
Oct 05, 2022 0.3116 0.3282 0.3100 0.3160 1,137,985 -0.01(-2.14%)
Oct 04, 2022 0.3140 0.3333 0.3140 0.3229 906,304 +0.01(+2.80%)
Oct 03, 2022 0.3150 0.3299 0.3100 0.3141 743,433 -0.00(-0.66%)
Sep 30, 2022 0.3217 0.3286 0.3050 0.3162 1,017,343 +0.02(+5.36%)
Sep 29, 2022 0.3201 0.3300 0.3001 0.3001 1,080,894 -0.03(-9.06%)
Sep 28, 2022 0.3188 0.3450 0.3100 0.3300 1,118,590 +0.03(+8.48%)
Sep 27, 2022 0.3300 0.3325 0.3032 0.3042 1,647,626 -0.00(-1.20%)
Sep 26, 2022 0.3200 0.3300 0.3025 0.3079 1,119,827 -0.01(-3.78%)
Sep 23, 2022 0.3200 0.3310 0.3005 0.3200 2,085,541 -0.01(-3.53%)
Sep 22, 2022 0.3600 0.3600 0.3220 0.3317 1,852,950 -0.02(-6.30%)
Sep 21, 2022 0.3570 0.3688 0.3505 0.3540 815,621 -0.01(-3.07%)
Sep 20, 2022 0.3549 0.3706 0.3530 0.3652 1,333,133 +0.00(+0.08%)
Sep 19, 2022 0.3856 0.3856 0.3550 0.3649 2,011,098 -0.02(-5.44%)
Sep 16, 2022 0.3714 0.3900 0.3520 0.3859 1,561,309 +0.02(+4.27%)
Sep 15, 2022 0.3900 0.3900 0.3660 0.3701 1,344,956 -0.01(-2.86%)
Sep 14, 2022 0.3921 0.3976 0.3730 0.3810 1,247,562 -0.01(-1.80%)
Sep 13, 2022 0.4100 0.4178 0.3865 0.3880 2,421,177 -0.04(-8.36%)
Sep 12, 2022 0.4399 0.4399 0.4130 0.4234 1,782,937 -0.01(-2.69%)
Sep 09, 2022 0.4211 0.4450 0.4211 0.4351 1,667,726 +0.01(+1.19%)
Sep 08, 2022 0.4070 0.4500 0.4009 0.4300 3,908,804 +0.03(+7.50%)
Sep 07, 2022 0.3833 0.4100 0.3812 0.4000 3,383,897 +0.02(+4.74%)
Sep 06, 2022 0.3701 0.3874 0.3650 0.3819 2,271,897 +0.00(+0.50%)
Sep 02, 2022 0.3756 0.3876 0.3680 0.3800 1,252,812 +0.01(+2.59%)
Sep 01, 2022 0.3571 0.3752 0.3516 0.3704 1,286,234 +0.01(+1.67%)
Aug 31, 2022 0.3625 0.3768 0.3600 0.3643 1,206,016 +0.01(+2.62%)
Aug 30, 2022 0.3800 0.3768 0.3523 0.3550 1,605,346 -0.01(-3.27%)
Aug 29, 2022 0.3600 0.3790 0.3600 0.3670 1,771,620 -0.01(-2.34%)
Aug 26, 2022 0.3971 0.4000 0.3685 0.3758 2,273,985 -0.02(-6.05%)
Aug 25, 2022 0.3876 0.4098 0.3876 0.4000 2,043,689 +0.01(+2.56%)
Aug 24, 2022 0.3700 0.3999 0.3639 0.3900 2,668,508 +0.02(+5.41%)
Aug 23, 2022 0.3658 0.3799 0.3651 0.3700 1,315,870 +0.00(+0.00%)
Aug 22, 2022 0.3848 0.3889 0.3515 0.3700 3,220,543 -0.01(-3.14%)
Aug 19, 2022 0.3990 0.3999 0.3751 0.3820 3,088,566 -0.02(-4.50%)
Aug 18, 2022 0.4100 0.4099 0.3905 0.4000 3,290,985 -0.01(-1.48%)
Aug 17, 2022 0.4152 0.4194 0.4011 0.4060 2,361,623 -0.01(-2.57%)
Aug 16, 2022 0.4200 0.4300 0.4002 0.4167 3,070,164 +0.00(+0.63%)
Aug 15, 2022 0.4100 0.4155 0.4062 0.4141 2,082,609 +0.00(+0.17%)
Aug 12, 2022 0.3981 0.4176 0.3980 0.4134 2,091,235 +0.01(+3.71%)
Aug 11, 2022 0.4150 0.4199 0.3951 0.3986 3,185,282 -0.02(-4.11%)
Aug 10, 2022 0.3950 0.4200 0.3903 0.4157 3,686,862 +0.01(+2.77%)
Aug 09, 2022 0.4050 0.4050 0.3801 0.4045 5,483,942 -0.00(-0.12%)
Aug 08, 2022 0.4000 0.4190 0.3935 0.4050 4,923,071 +0.01(+2.53%)
Aug 05, 2022 0.3980 0.4100 0.3900 0.3950 6,811,806 -0.01(-3.66%)
Aug 04, 2022 0.4100 0.4200 0.3920 0.4100 10,693,870 +0.02(+4.99%)
Aug 03, 2022 0.3705 0.4029 0.3705 0.3905 7,650,205 +0.02(+5.37%)
Aug 02, 2022 0.3790 0.3900 0.3650 0.3706 8,406,163 -0.01(-3.36%)
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.