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

Gap (NY: GPS )

20.52 -0.73 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 29, 2024 21.15 21.52 20.93 21.25 9,583,236 -0.10(-0.47%)
Apr 26, 2024 20.19 21.36 20.06 21.35 8,786,201 +1.13(+5.59%)
Apr 25, 2024 20.00 20.33 19.65 20.22 5,921,051 +0.11(+0.55%)
Apr 24, 2024 20.97 21.13 20.03 20.11 7,273,542 -0.80(-3.83%)
Apr 23, 2024 20.91 21.23 20.67 20.91 5,767,430 +0.16(+0.77%)
Apr 22, 2024 21.09 21.23 20.47 20.75 5,771,267 -0.01(-0.05%)
Apr 19, 2024 20.95 21.05 20.56 20.76 5,390,899 -0.27(-1.28%)
Apr 18, 2024 21.28 21.70 20.91 21.03 5,648,269 -0.17(-0.80%)
Apr 17, 2024 21.22 21.32 20.68 21.20 6,729,234 +0.22(+1.05%)
Apr 16, 2024 21.59 21.62 20.34 20.98 11,709,320 -0.90(-4.11%)
Apr 15, 2024 22.84 22.88 21.76 21.88 7,609,064 -0.62(-2.76%)
Apr 12, 2024 23.13 23.39 22.37 22.50 7,021,077 -0.89(-3.81%)
Apr 11, 2024 22.83 23.73 22.67 23.39 7,510,945 +0.26(+1.12%)
Apr 10, 2024 22.83 23.32 22.65 23.13 8,080,527 -0.01(-0.04%)
Apr 09, 2024 23.58 23.78 23.07 23.14 7,382,471 -0.19(-0.81%)
Apr 08, 2024 24.15 24.31 23.33 23.33 6,775,802 -0.77(-3.18%)
Apr 05, 2024 24.50 24.78 24.00 24.10 6,962,150 -0.44(-1.78%)
Apr 04, 2024 25.94 26.03 24.50 24.53 7,946,221 -1.18(-4.60%)
Apr 03, 2024 26.30 26.42 25.69 25.71 8,869,811 -0.73(-2.74%)
Apr 02, 2024 26.54 26.58 25.87 26.44 7,482,116 -0.64(-2.35%)
Apr 01, 2024 27.27 27.68 27.06 27.08 6,375,834 -0.30(-1.09%)
Mar 28, 2024 27.09 27.35 27.33 27.37 5,592,977 +0.26(+0.95%)
Mar 27, 2024 27.63 27.63 26.95 27.12 7,532,136 -0.43(-1.55%)
Mar 26, 2024 28.08 28.15 27.45 27.54 8,138,343 -0.19(-0.68%)
Mar 25, 2024 27.97 28.19 27.40 27.73 9,757,430 -0.17(-0.61%)
Mar 22, 2024 28.20 28.37 27.58 27.90 8,901,909 -0.40(-1.40%)
Mar 21, 2024 26.99 28.41 26.81 28.30 13,033,441 +1.48(+5.52%)
Mar 20, 2024 25.16 26.84 25.07 26.82 11,162,256 +1.58(+6.26%)
Mar 19, 2024 24.24 25.27 23.94 25.24 11,004,485 +0.71(+2.88%)
Mar 18, 2024 23.55 24.64 23.45 24.53 13,280,325 +1.09(+4.66%)
Mar 15, 2024 22.75 23.73 22.75 23.44 15,524,941 +0.59(+2.57%)
Mar 14, 2024 22.77 22.86 22.13 22.85 9,610,561 +0.08(+0.35%)
Mar 13, 2024 22.76 23.15 22.48 22.77 10,958,156 +0.21(+0.92%)
Mar 12, 2024 21.65 22.96 21.48 22.56 14,313,175 +1.06(+4.94%)
Mar 11, 2024 20.64 21.81 20.34 21.50 16,058,469 +0.72(+3.44%)
Mar 08, 2024 20.88 20.88 19.36 20.79 31,146,558 +1.58(+8.23%)
Mar 07, 2024 19.27 19.72 18.90 19.21 21,213,166 +0.27(+1.42%)
Mar 06, 2024 20.11 20.21 18.87 18.94 9,472,780 -0.93(-4.70%)
Mar 05, 2024 18.91 20.04 18.83 19.87 9,917,818 +0.77(+4.06%)
Mar 04, 2024 19.05 19.37 18.94 19.10 7,339,316 +0.16(+0.84%)
Mar 01, 2024 18.88 19.29 18.66 18.94 5,216,219 +0.12(+0.63%)
Feb 29, 2024 19.33 19.35 18.60 18.82 5,970,264 -0.30(-1.56%)
Feb 28, 2024 19.34 19.34 18.99 19.12 4,114,419 -0.46(-2.33%)
Feb 27, 2024 19.43 19.65 19.19 19.57 5,282,492 +0.34(+1.76%)
Feb 26, 2024 19.96 20.02 19.04 19.24 5,828,775 -0.09(-0.46%)
Feb 23, 2024 19.02 19.46 18.72 19.33 4,064,090 +0.36(+1.89%)
Feb 22, 2024 19.24 19.42 18.95 18.97 4,240,226 -0.05(-0.26%)
Feb 21, 2024 18.73 19.06 18.65 19.02 5,419,712 +0.10(+0.52%)
Feb 20, 2024 19.35 19.38 18.86 18.92 6,500,452 -0.72(-3.64%)
Feb 16, 2024 19.67 20.08 19.41 19.63 3,916,061 -0.28(-1.40%)
Feb 15, 2024 20.15 20.29 19.75 19.91 3,865,795 -0.08(-0.40%)
Feb 14, 2024 19.92 20.15 19.56 19.99 3,920,693 +0.35(+1.77%)
Feb 13, 2024 19.62 19.88 19.24 19.64 5,510,382 -0.79(-3.84%)
Feb 12, 2024 20.12 21.13 20.00 20.43 7,573,990 +0.50(+2.49%)
Feb 09, 2024 19.86 20.14 19.59 19.93 6,331,687 +0.02(+0.10%)
Feb 08, 2024 19.82 20.33 19.71 19.91 7,227,170 +0.17(+0.86%)
Feb 07, 2024 19.66 19.80 19.34 19.74 3,593,553 +0.09(+0.46%)
Feb 06, 2024 19.74 19.93 19.47 19.65 4,236,488 -0.19(-0.95%)
Feb 05, 2024 19.34 19.94 19.16 19.84 6,309,617 +0.16(+0.81%)
Feb 02, 2024 19.03 19.76 18.91 19.68 5,276,559 +0.47(+2.43%)
Feb 01, 2024 18.72 19.34 18.64 19.22 4,751,177 +0.65(+3.48%)
Jan 31, 2024 19.13 19.18 18.50 18.57 5,322,839 -0.66(-3.41%)
Jan 30, 2024 19.26 19.40 19.07 19.23 3,998,661 -0.06(-0.31%)
Jan 29, 2024 19.55 19.57 19.05 19.29 3,888,561 -0.33(-1.67%)
Jan 26, 2024 19.45 19.78 19.18 19.61 4,035,647 +0.23(+1.18%)
Jan 25, 2024 19.06 19.60 18.99 19.39 5,994,247 +0.54(+2.85%)
Jan 24, 2024 19.11 19.21 18.78 18.85 3,542,996 +0.00(+0.00%)
Jan 23, 2024 19.05 19.22 18.68 18.85 5,472,057 +0.00(+0.00%)
Jan 22, 2024 18.84 19.19 18.61 18.85 4,843,140 +0.03(+0.16%)
Jan 19, 2024 18.39 19.00 18.27 18.82 7,391,099 +0.41(+2.21%)
Jan 18, 2024 19.50 19.61 18.22 18.41 13,420,379 -0.87(-4.53%)
Jan 17, 2024 19.46 19.67 19.29 19.29 6,471,026 -0.42(-2.12%)
Jan 16, 2024 19.87 19.90 19.50 19.70 5,932,619 -0.41(-2.03%)
Jan 12, 2024 21.00 21.01 20.10 20.11 5,311,847 -0.72(-3.44%)
Jan 11, 2024 21.00 21.16 20.51 20.83 4,067,068 -0.33(-1.55%)
Jan 10, 2024 21.08 21.48 21.02 21.15 4,834,910 -0.02(-0.09%)
Jan 09, 2024 21.46 21.77 21.16 21.17 5,173,458 -0.35(-1.62%)
Jan 08, 2024 20.69 21.72 20.69 21.52 6,992,895 +0.86(+4.18%)
Jan 05, 2024 19.83 20.96 19.82 20.66 7,616,925 +0.67(+3.33%)
Jan 04, 2024 20.21 20.28 19.84 19.99 5,956,413 -0.13(-0.64%)
Jan 03, 2024 20.38 20.44 19.85 20.12 8,309,243 -0.64(-3.06%)
Jan 02, 2024 20.45 20.76 19.79 20.76 6,958,708 +0.13(+0.63%)
Dec 29, 2023 20.72 20.93 20.56 20.63 5,470,439 -0.19(-0.90%)
Dec 28, 2023 20.90 20.94 20.66 20.81 3,543,452 -0.18(-0.85%)
Dec 27, 2023 21.21 21.25 20.87 20.99 4,116,415 -0.16(-0.75%)
Dec 26, 2023 21.55 21.75 21.07 21.15 6,333,991 +0.27(+1.28%)
Dec 22, 2023 20.75 21.18 20.71 20.88 3,898,476 -0.08(-0.38%)
Dec 21, 2023 20.75 21.06 20.67 20.96 4,763,901 +0.56(+2.76%)
Dec 20, 2023 21.16 21.24 20.40 20.40 7,408,644 -0.91(-4.26%)
Dec 19, 2023 20.81 21.48 20.72 21.31 8,315,198 +0.62(+3.00%)
Dec 18, 2023 21.16 21.27 20.55 20.69 7,628,016 -0.34(-1.60%)
Dec 15, 2023 21.01 21.45 20.67 21.02 13,206,587 +0.01(+0.05%)
Dec 14, 2023 21.27 21.44 20.65 21.01 12,380,529 +0.07(+0.33%)
Dec 13, 2023 21.08 21.24 20.30 20.94 13,895,333 -0.07(-0.33%)
Dec 12, 2023 21.24 21.59 20.99 21.01 6,750,099 -0.62(-2.87%)
Dec 11, 2023 21.48 21.78 21.36 21.63 8,008,472 +0.25(+1.15%)
Dec 08, 2023 21.02 21.52 20.96 21.39 7,064,730 +0.31(+1.45%)
Dec 07, 2023 20.69 21.23 20.63 21.08 7,226,201 +0.42(+2.05%)
Dec 06, 2023 20.55 21.05 20.50 20.66 5,893,763 +0.16(+0.77%)
Dec 05, 2023 20.38 20.65 20.12 20.50 6,454,990 -0.06(-0.29%)
Dec 04, 2023 20.73 20.84 20.48 20.56 9,365,201 -0.18(-0.86%)
Dec 01, 2023 19.73 20.78 19.63 20.74 8,934,869 +0.94(+4.73%)
Nov 30, 2023 19.95 20.03 19.49 19.80 11,653,486 -0.09(-0.45%)
Nov 29, 2023 19.53 20.02 19.35 19.89 10,940,163 +0.60(+3.12%)
Nov 28, 2023 19.00 19.38 18.77 19.29 10,503,130 +0.11(+0.57%)
Nov 27, 2023 18.64 19.29 18.48 19.18 10,180,928 +0.57(+3.07%)
Nov 24, 2023 18.51 18.66 18.37 18.61 3,975,338 +0.06(+0.32%)
Nov 22, 2023 18.45 18.77 18.29 18.55 10,352,598 -0.10(-0.53%)
Nov 21, 2023 17.90 18.70 17.60 18.64 19,416,752 +0.46(+2.55%)
Nov 20, 2023 17.70 18.43 17.27 18.18 31,421,194 +0.57(+3.25%)
Nov 17, 2023 16.17 17.89 15.84 17.61 70,031,144 +4.12(+30.58%)
Nov 16, 2023 13.66 13.74 13.25 13.49 13,974,515 -0.39(-2.84%)
Nov 15, 2023 13.70 13.95 13.60 13.88 9,384,381 +0.30(+2.18%)
Nov 14, 2023 13.45 13.75 13.45 13.58 7,057,441 +0.58(+4.48%)
Nov 13, 2023 13.31 13.31 12.94 13.00 5,324,100 -0.30(-2.23%)
Nov 10, 2023 13.36 13.36 12.91 13.30 6,869,573 +0.00(+0.00%)
Nov 09, 2023 13.39 13.59 13.25 13.30 5,888,702 -0.04(-0.30%)
Nov 08, 2023 13.29 13.48 13.12 13.34 6,164,857 -0.09(-0.66%)
Nov 07, 2023 13.85 13.99 13.39 13.43 7,893,509 -0.22(-1.59%)
Nov 06, 2023 13.81 13.90 13.56 13.64 5,977,048 -0.21(-1.50%)
Nov 03, 2023 13.47 13.86 13.47 13.85 6,859,102 +0.50(+3.77%)
Nov 02, 2023 12.93 13.48 12.93 13.35 7,624,121 +0.59(+4.64%)
Nov 01, 2023 12.56 12.77 12.34 12.76 6,629,055 +0.13(+1.02%)
Oct 31, 2023 12.56 12.90 12.50 12.63 6,013,852 +0.15(+1.19%)
Oct 30, 2023 12.85 12.97 12.29 12.48 9,424,729 -0.12(-0.94%)
Oct 27, 2023 12.96 13.18 12.42 12.60 10,541,328 -0.30(-2.29%)
Oct 26, 2023 12.86 13.07 12.71 12.89 11,131,323 +0.01(+0.08%)
Oct 25, 2023 12.70 13.15 12.67 12.88 14,296,364 +0.64(+5.24%)
Oct 24, 2023 11.80 12.34 11.79 12.24 8,324,928 +0.56(+4.81%)
Oct 23, 2023 11.59 11.86 11.37 11.68 5,589,310 +0.00(+0.00%)
Oct 20, 2023 11.80 11.91 11.52 11.68 5,460,244 -0.14(-1.17%)
Oct 19, 2023 11.97 12.11 11.74 11.82 7,062,659 -0.18(-1.48%)
Oct 18, 2023 12.22 12.22 11.94 12.00 8,061,472 -0.30(-2.41%)
Oct 17, 2023 11.84 12.53 11.74 12.29 9,909,874 +0.40(+3.40%)
Oct 16, 2023 11.34 11.93 11.27 11.89 7,253,181 +0.65(+5.79%)
Oct 13, 2023 11.19 11.32 11.08 11.24 7,762,045 +0.10(+0.89%)
Oct 12, 2023 11.32 11.43 11.05 11.14 7,193,750 -0.24(-2.08%)
Oct 11, 2023 10.92 11.38 10.86 11.37 9,256,692 +0.58(+5.39%)
Oct 10, 2023 10.33 10.99 10.32 10.79 8,360,903 +0.52(+5.09%)
Oct 09, 2023 9.914 10.36 9.914 10.27 5,763,382 +0.16(+1.56%)
Oct 06, 2023 9.875 10.24 9.579 10.11 6,961,269 +0.25(+2.50%)
Oct 05, 2023 10.15 10.26 9.815 9.865 7,662,272 -0.39(-3.85%)
Oct 04, 2023 10.15 10.41 10.13 10.26 5,427,636 +0.16(+1.56%)
Oct 03, 2023 10.35 10.48 9.998 10.10 6,246,708 -0.37(-3.58%)
Oct 02, 2023 10.37 10.50 10.23 10.48 6,456,368 +0.14(+1.32%)
Sep 29, 2023 10.44 10.60 10.32 10.34 5,328,587 +0.05(+0.47%)
Sep 28, 2023 10.07 10.37 9.971 10.29 5,142,477 +0.28(+2.82%)
Sep 27, 2023 9.990 10.20 9.903 10.01 5,088,238 +0.09(+0.88%)
Sep 26, 2023 9.834 10.22 9.805 9.922 5,801,925 -0.05(-0.49%)
Sep 25, 2023 9.620 10.08 9.941 9.971 8,905,784 +0.30(+3.12%)
Sep 22, 2023 10.04 10.09 9.601 9.669 7,693,552 -0.28(-2.83%)
Sep 21, 2023 9.601 10.12 9.552 9.951 9,951,463 +0.40(+4.18%)
Sep 20, 2023 9.737 9.796 9.543 9.552 7,009,419 -0.14(-1.41%)
Sep 19, 2023 9.903 10.01 9.552 9.689 8,317,253 -0.17(-1.68%)
Sep 18, 2023 10.70 10.78 9.834 9.854 10,449,016 -1.04(-9.55%)
Sep 15, 2023 10.69 11.15 10.63 10.89 25,069,730 +0.20(+1.91%)
Sep 14, 2023 10.70 10.79 10.61 10.69 5,460,405 +0.10(+0.92%)
Sep 13, 2023 10.90 10.92 10.46 10.59 6,888,859 -0.30(-2.77%)
Sep 12, 2023 10.65 10.98 10.62 10.89 4,808,584 +0.21(+2.00%)
Sep 11, 2023 10.98 11.13 10.64 10.68 6,576,334 -0.28(-2.57%)
Sep 08, 2023 11.20 11.21 10.93 10.96 4,048,470 -0.24(-2.17%)
Sep 07, 2023 10.99 11.29 10.91 11.21 9,389,858 +0.20(+1.86%)
Sep 06, 2023 10.99 11.14 10.83 11.00 7,278,795 -0.12(-1.05%)
Sep 05, 2023 11.19 11.25 11.02 11.12 6,854,458 -0.22(-1.97%)
Sep 01, 2023 11.30 11.42 11.23 11.34 5,645,399 +0.08(+0.69%)
Aug 31, 2023 11.09 11.37 10.98 11.26 8,946,888 +0.24(+2.21%)
Aug 30, 2023 10.81 11.07 10.68 11.02 8,173,609 +0.22(+2.07%)
Aug 29, 2023 10.31 10.85 10.18 10.80 10,630,387 +0.67(+6.63%)
Aug 28, 2023 10.02 10.17 9.815 10.13 8,599,741 +0.18(+1.86%)
Aug 25, 2023 9.368 10.03 9.304 9.941 18,841,980 +0.67(+7.24%)
Aug 24, 2023 9.368 9.669 9.212 9.270 13,968,838 -0.12(-1.24%)
Aug 23, 2023 9.241 9.397 9.124 9.387 11,754,599 +0.08(+0.84%)
Aug 22, 2023 9.757 9.825 9.261 9.309 10,728,996 -0.67(-6.73%)
Aug 21, 2023 10.15 10.27 9.937 9.980 6,292,632 -0.10(-0.96%)
Aug 18, 2023 9.864 10.18 9.805 10.08 7,839,064 +0.21(+2.17%)
Aug 17, 2023 10.000 10.11 9.864 9.864 5,344,984 -0.07(-0.69%)
Aug 16, 2023 10.21 10.32 9.932 9.932 5,046,265 -0.30(-2.95%)
Aug 15, 2023 10.05 10.31 9.862 10.23 5,889,552 +0.00(+0.00%)
Aug 14, 2023 10.12 10.29 9.961 10.23 7,949,306 -0.14(-1.31%)
Aug 11, 2023 10.19 10.45 10.07 10.37 6,205,253 +0.11(+1.04%)
Aug 10, 2023 10.20 10.42 10.11 10.26 5,862,389 +0.15(+1.44%)
Aug 09, 2023 10.17 10.47 10.09 10.12 6,787,340 -0.09(-0.86%)
Aug 08, 2023 10.06 10.23 9.941 10.20 4,444,611 -0.04(-0.38%)
Aug 07, 2023 10.46 10.56 10.19 10.24 4,698,877 -0.11(-1.03%)
Aug 04, 2023 10.28 10.49 10.03 10.35 6,146,793 +0.08(+0.76%)
Aug 03, 2023 10.20 10.55 10.17 10.27 7,764,239 +0.20(+2.03%)
Aug 02, 2023 10.09 10.26 9.796 10.07 7,220,339 -0.26(-2.54%)
Aug 01, 2023 10.60 10.60 10.01 10.33 8,577,332 +0.31(+3.11%)
Jul 31, 2023 10.11 10.25 9.951 10.02 6,226,294 -0.05(-0.48%)
Jul 28, 2023 9.903 10.15 9.854 10.07 6,612,687 +0.22(+2.27%)
Jul 27, 2023 9.727 10.29 9.727 9.844 13,298,058 +0.19(+2.02%)
Jul 26, 2023 9.513 9.766 9.436 9.650 10,428,321 +0.69(+7.71%)
Jul 25, 2023 9.144 9.163 8.940 8.959 6,457,763 -0.20(-2.23%)
Jul 24, 2023 8.978 9.445 8.959 9.163 7,833,050 +0.28(+3.18%)
Jul 21, 2023 8.988 9.017 8.774 8.881 7,005,256 -0.03(-0.33%)
Jul 20, 2023 9.124 9.183 8.905 8.910 5,522,850 -0.20(-2.24%)
Jul 19, 2023 8.998 9.134 8.954 9.115 6,275,776 +0.12(+1.30%)
Jul 18, 2023 9.017 9.280 8.901 8.998 5,890,226 +0.00(+0.00%)
Jul 17, 2023 8.949 9.047 8.769 8.998 5,818,340 +0.01(+0.11%)
Jul 14, 2023 9.192 9.212 8.823 8.988 5,664,283 -0.23(-2.53%)
Jul 13, 2023 9.270 9.353 9.129 9.222 4,997,601 -0.02(-0.21%)
Jul 12, 2023 9.513 9.572 9.186 9.241 6,403,051 -0.08(-0.84%)
Jul 11, 2023 8.920 9.387 8.901 9.319 8,920,538 +0.50(+5.62%)
Jul 10, 2023 8.677 8.881 8.657 8.823 9,905,424 +0.16(+1.80%)
Jul 07, 2023 8.784 8.871 8.619 8.667 9,224,405 -0.06(-0.67%)
Jul 06, 2023 8.405 8.784 8.346 8.726 10,725,148 +0.18(+2.05%)
Jul 05, 2023 8.609 8.672 8.395 8.550 8,283,080 -0.10(-1.12%)
Jul 03, 2023 8.619 8.891 8.550 8.648 5,700,515 +0.11(+1.25%)
Jun 30, 2023 8.512 8.560 8.282 8.541 7,801,141 +0.11(+1.25%)
Jun 29, 2023 8.244 8.665 8.216 8.435 9,338,153 +0.27(+3.28%)
Jun 28, 2023 8.512 8.522 8.139 8.168 8,262,734 -0.36(-4.26%)
Jun 27, 2023 8.397 8.655 8.340 8.531 6,393,753 +0.10(+1.13%)
Jun 26, 2023 8.349 8.569 8.349 8.435 8,729,013 +0.12(+1.50%)
Jun 23, 2023 8.292 8.488 8.235 8.311 7,836,477 -0.07(-0.80%)
Jun 22, 2023 8.732 8.732 8.378 8.378 6,451,185 -0.38(-4.37%)
Jun 21, 2023 8.531 8.909 8.416 8.761 9,675,853 +0.20(+2.35%)
Jun 20, 2023 9.076 9.086 8.498 8.560 13,232,261 -0.60(-6.58%)
Jun 16, 2023 9.277 9.314 9.038 9.162 9,128,572 -0.12(-1.34%)
Jun 15, 2023 9.086 9.311 9.048 9.287 7,140,894 +0.14(+1.57%)
Jun 14, 2023 9.363 9.382 8.885 9.143 9,960,620 -0.18(-1.95%)
Jun 13, 2023 9.392 9.411 9.177 9.325 8,472,331 +0.01(+0.10%)
Jun 12, 2023 9.143 9.368 8.875 9.315 7,331,252 +0.12(+1.35%)
Jun 09, 2023 9.009 9.272 9.000 9.191 9,975,845 +0.13(+1.48%)
Jun 08, 2023 8.904 9.067 8.675 9.057 8,386,177 +0.11(+1.18%)
Jun 07, 2023 8.742 8.981 8.569 8.952 10,644,993 +0.28(+3.20%)
Jun 06, 2023 8.168 8.818 8.120 8.675 10,113,932 +0.48(+5.83%)
Jun 05, 2023 8.235 8.254 7.981 8.196 10,714,001 -0.12(-1.49%)
Jun 02, 2023 7.986 8.340 7.843 8.321 13,158,243 +0.59(+7.67%)
Jun 01, 2023 7.546 7.747 7.450 7.728 10,978,675 +0.06(+0.75%)
May 31, 2023 8.024 8.034 7.556 7.670 14,937,280 -0.37(-4.64%)
May 30, 2023 8.149 8.149 7.766 8.043 13,187,749 +0.07(+0.84%)
May 26, 2023 7.795 8.177 7.680 7.976 32,714,866 +0.88(+12.40%)
May 25, 2023 7.259 7.326 6.905 7.097 20,994,732 -0.18(-2.50%)
May 24, 2023 7.594 7.704 7.173 7.278 13,761,654 +0.01(+0.13%)
May 23, 2023 7.632 7.656 7.250 7.269 10,326,232 -0.33(-4.40%)
May 22, 2023 7.508 7.685 7.436 7.603 8,278,175 +0.16(+2.19%)
May 19, 2023 7.623 7.670 7.360 7.441 9,361,062 -0.32(-4.07%)
May 18, 2023 7.498 7.785 7.450 7.756 7,548,202 +0.32(+4.24%)
May 17, 2023 7.154 7.479 7.154 7.441 9,901,003 +0.29(+4.01%)
May 16, 2023 7.508 7.508 7.154 7.154 9,263,758 -0.43(-5.67%)
May 15, 2023 7.556 7.670 7.479 7.584 10,719,984 +0.03(+0.38%)
May 12, 2023 7.881 7.909 7.498 7.556 9,739,495 -0.32(-4.01%)
May 11, 2023 7.948 8.067 7.804 7.871 7,434,067 -0.11(-1.44%)
May 10, 2023 8.244 8.282 7.804 7.986 6,975,442 -0.11(-1.42%)
May 09, 2023 7.862 8.235 7.790 8.101 8,586,438 +0.02(+0.24%)
May 08, 2023 8.378 8.483 8.010 8.082 9,493,842 -0.21(-2.54%)
May 05, 2023 8.082 8.397 8.062 8.292 10,344,269 +0.37(+4.71%)
May 04, 2023 8.282 8.330 7.857 7.919 8,176,883 -0.41(-4.94%)
May 03, 2023 8.455 8.584 8.302 8.330 7,593,501 -0.19(-2.24%)
May 02, 2023 8.636 8.703 8.278 8.522 9,148,679 -0.21(-2.41%)
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.