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

Gogo Inc (NQ: GOGO )

9.140 +0.350 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 8.790 9.235 8.790 9.140 2,004,366 +0.35(+3.98%)
Apr 25, 2024 8.560 8.835 8.500 8.790 647,027 +0.06(+0.69%)
Apr 24, 2024 8.500 8.730 8.500 8.730 660,064 +0.14(+1.63%)
Apr 23, 2024 8.270 8.710 8.270 8.590 587,115 +0.27(+3.25%)
Apr 22, 2024 8.370 8.430 8.105 8.320 607,014 -0.03(-0.36%)
Apr 19, 2024 8.350 8.520 8.315 8.350 697,346 -0.02(-0.24%)
Apr 18, 2024 8.310 8.510 8.290 8.370 582,050 +0.13(+1.58%)
Apr 17, 2024 8.180 8.485 8.170 8.240 578,759 +0.12(+1.48%)
Apr 16, 2024 8.010 8.140 7.530 8.120 1,317,399 +0.00(+0.00%)
Apr 15, 2024 8.450 8.450 8.070 8.120 771,982 -0.19(-2.29%)
Apr 12, 2024 8.760 8.830 8.245 8.310 611,821 -0.51(-5.78%)
Apr 11, 2024 8.630 8.860 8.570 8.820 566,714 +0.23(+2.68%)
Apr 10, 2024 8.490 8.610 8.430 8.590 623,557 -0.16(-1.83%)
Apr 09, 2024 8.460 9.140 8.430 8.750 775,776 +0.39(+4.67%)
Apr 08, 2024 8.320 8.525 8.310 8.360 446,482 +0.06(+0.72%)
Apr 05, 2024 8.310 8.470 8.290 8.300 813,824 -0.06(-0.72%)
Apr 04, 2024 8.790 8.865 8.360 8.360 1,079,446 -0.31(-3.58%)
Apr 03, 2024 8.280 8.730 8.250 8.670 995,310 +0.31(+3.71%)
Apr 02, 2024 8.330 8.460 8.210 8.360 957,724 -0.04(-0.48%)
Apr 01, 2024 8.600 8.750 8.250 8.400 1,040,445 -0.38(-4.33%)
Mar 28, 2024 8.730 8.730 8.720 8.780 981,730 +0.11(+1.27%)
Mar 27, 2024 8.380 8.720 8.380 8.670 863,735 +0.34(+4.08%)
Mar 26, 2024 8.430 8.501 8.297 8.330 688,530 -0.12(-1.42%)
Mar 25, 2024 8.500 8.590 8.400 8.450 994,570 -0.05(-0.59%)
Mar 22, 2024 8.530 8.690 8.465 8.500 760,373 +0.01(+0.12%)
Mar 21, 2024 8.610 8.761 8.430 8.490 908,691 -0.06(-0.70%)
Mar 20, 2024 8.060 8.630 7.990 8.550 1,757,476 +0.46(+5.69%)
Mar 19, 2024 8.310 8.460 8.000 8.090 1,183,829 -0.19(-2.29%)
Mar 18, 2024 8.760 8.800 8.280 8.280 775,301 -0.51(-5.80%)
Mar 15, 2024 8.990 9.160 8.660 8.790 1,258,687 -0.24(-2.66%)
Mar 14, 2024 9.360 9.360 8.980 9.030 720,519 -0.30(-3.22%)
Mar 13, 2024 8.810 9.480 8.810 9.330 2,697,036 +0.49(+5.54%)
Mar 12, 2024 8.900 8.970 8.720 8.840 797,711 -0.08(-0.90%)
Mar 11, 2024 8.890 9.140 8.820 8.920 742,850 +0.04(+0.45%)
Mar 08, 2024 8.900 9.120 8.800 8.880 839,388 +0.02(+0.23%)
Mar 07, 2024 8.920 9.150 8.820 8.860 899,125 -0.04(-0.45%)
Mar 06, 2024 8.660 8.930 8.500 8.900 1,107,257 +0.23(+2.65%)
Mar 05, 2024 8.960 9.030 8.600 8.670 1,305,891 +0.26(+3.09%)
Mar 04, 2024 8.390 8.470 8.310 8.410 743,131 +0.00(+0.00%)
Mar 01, 2024 8.150 8.535 8.020 8.410 1,141,832 +0.25(+3.06%)
Feb 29, 2024 8.250 8.350 7.755 8.160 1,638,693 -0.14(-1.69%)
Feb 28, 2024 8.400 8.825 8.020 8.300 2,206,656 -0.45(-5.14%)
Feb 27, 2024 8.500 8.760 8.500 8.750 1,259,770 +0.28(+3.31%)
Feb 26, 2024 8.500 8.615 8.410 8.470 832,130 -0.03(-0.35%)
Feb 23, 2024 8.630 8.800 8.440 8.500 1,540,789 -0.14(-1.62%)
Feb 22, 2024 9.200 9.270 8.610 8.640 1,322,378 -0.58(-6.29%)
Feb 21, 2024 9.300 9.395 9.175 9.220 525,037 -0.09(-0.97%)
Feb 20, 2024 9.680 9.680 9.260 9.310 675,020 -0.43(-4.41%)
Feb 16, 2024 9.900 9.900 9.725 9.740 822,360 -0.23(-2.31%)
Feb 15, 2024 10.08 10.19 9.771 9.970 622,964 -0.01(-0.10%)
Feb 14, 2024 9.920 10.10 9.795 9.980 867,002 +0.15(+1.53%)
Feb 13, 2024 9.910 9.960 9.745 9.830 811,715 -0.32(-3.15%)
Feb 12, 2024 10.03 10.30 10.03 10.15 943,695 +0.14(+1.40%)
Feb 09, 2024 9.970 10.15 9.850 10.01 815,892 +0.09(+0.91%)
Feb 08, 2024 9.890 10.02 9.780 9.920 650,306 -0.01(-0.10%)
Feb 07, 2024 10.15 11.17 9.860 9.930 2,265,653 +0.68(+7.35%)
Feb 06, 2024 8.900 9.270 8.900 9.250 541,785 +0.30(+3.35%)
Feb 05, 2024 8.880 8.998 8.780 8.950 513,170 -0.02(-0.22%)
Feb 02, 2024 8.900 9.060 8.730 8.970 490,015 -0.02(-0.22%)
Feb 01, 2024 8.930 9.080 8.830 8.990 622,330 +0.14(+1.58%)
Jan 31, 2024 8.960 9.110 8.850 8.850 693,648 -0.12(-1.34%)
Jan 30, 2024 8.980 9.030 8.830 8.970 434,731 -0.08(-0.88%)
Jan 29, 2024 8.980 9.060 8.770 9.050 550,174 +0.03(+0.33%)
Jan 26, 2024 9.170 9.240 9.000 9.020 468,423 -0.10(-1.10%)
Jan 25, 2024 9.030 9.120 8.900 9.120 441,560 +0.15(+1.67%)
Jan 24, 2024 9.350 9.360 8.950 8.970 548,713 -0.26(-2.82%)
Jan 23, 2024 9.080 9.240 8.960 9.230 1,179,318 +0.29(+3.24%)
Jan 22, 2024 8.850 8.950 8.810 8.940 836,049 +0.15(+1.71%)
Jan 19, 2024 8.880 8.880 8.630 8.790 945,473 -0.07(-0.79%)
Jan 18, 2024 8.870 8.900 8.750 8.860 791,461 +0.00(+0.00%)
Jan 17, 2024 8.780 8.905 8.730 8.860 823,822 +0.02(+0.23%)
Jan 16, 2024 8.750 8.850 8.602 8.840 1,315,286 +0.05(+0.57%)
Jan 12, 2024 8.960 9.060 8.735 8.790 948,578 -0.06(-0.68%)
Jan 11, 2024 9.010 9.020 8.830 8.850 1,183,265 -0.21(-2.32%)
Jan 10, 2024 8.900 9.060 8.890 9.060 665,330 +0.14(+1.57%)
Jan 09, 2024 9.100 9.110 8.800 8.920 981,067 -0.25(-2.73%)
Jan 08, 2024 9.350 9.450 9.160 9.170 1,668,960 -0.18(-1.93%)
Jan 05, 2024 9.600 9.630 9.330 9.350 622,459 -0.32(-3.31%)
Jan 04, 2024 9.530 9.715 9.500 9.670 582,254 +0.17(+1.79%)
Jan 03, 2024 9.750 9.805 9.445 9.500 1,077,704 -0.27(-2.76%)
Jan 02, 2024 10.04 10.41 9.740 9.770 1,262,712 -0.36(-3.55%)
Dec 29, 2023 10.02 10.15 9.970 10.13 911,196 +0.09(+0.90%)
Dec 28, 2023 9.710 10.18 9.710 10.04 916,786 +0.33(+3.40%)
Dec 27, 2023 9.770 9.810 9.695 9.710 715,927 -0.04(-0.41%)
Dec 26, 2023 9.740 9.785 9.490 9.750 1,359,952 +0.02(+0.21%)
Dec 22, 2023 9.960 10.05 9.720 9.730 894,496 -0.14(-1.42%)
Dec 21, 2023 9.900 9.985 9.805 9.870 724,679 +0.14(+1.44%)
Dec 20, 2023 9.980 10.20 9.720 9.730 1,626,192 -0.22(-2.21%)
Dec 19, 2023 9.970 10.07 9.890 9.950 605,921 +0.11(+1.12%)
Dec 18, 2023 10.04 10.10 9.840 9.840 1,063,029 -0.16(-1.60%)
Dec 15, 2023 10.35 10.42 9.980 10.00 1,735,967 -0.29(-2.82%)
Dec 14, 2023 10.40 10.54 10.10 10.29 557,958 +0.11(+1.08%)
Dec 13, 2023 9.850 10.18 9.750 10.18 497,968 +0.27(+2.72%)
Dec 12, 2023 10.21 10.21 9.740 9.910 618,271 -0.30(-2.94%)
Dec 11, 2023 10.21 10.34 10.17 10.21 432,345 -0.12(-1.16%)
Dec 08, 2023 10.22 10.43 10.18 10.33 480,686 +0.11(+1.08%)
Dec 07, 2023 10.43 10.47 10.04 10.22 837,823 -0.21(-2.01%)
Dec 06, 2023 10.50 10.65 10.40 10.43 735,255 +0.01(+0.10%)
Dec 05, 2023 10.57 10.57 10.36 10.42 802,588 -0.16(-1.51%)
Dec 04, 2023 10.40 10.61 10.27 10.58 748,223 +0.19(+1.83%)
Dec 01, 2023 10.04 10.40 9.970 10.39 839,392 +0.36(+3.59%)
Nov 30, 2023 10.08 10.16 9.970 10.03 648,606 -0.03(-0.30%)
Nov 29, 2023 10.08 10.25 9.970 10.06 464,040 +0.02(+0.20%)
Nov 28, 2023 10.00 10.16 9.875 10.04 440,154 -0.02(-0.20%)
Nov 27, 2023 10.27 10.27 9.985 10.06 684,460 -0.26(-2.52%)
Nov 24, 2023 10.19 10.36 10.04 10.32 249,775 +0.08(+0.78%)
Nov 22, 2023 10.10 10.27 10.00 10.24 627,206 +0.24(+2.40%)
Nov 21, 2023 10.49 10.50 9.970 10.00 1,014,736 -0.50(-4.76%)
Nov 20, 2023 10.53 10.60 10.39 10.50 759,764 -0.04(-0.38%)
Nov 17, 2023 10.48 10.55 10.29 10.54 823,878 +0.16(+1.54%)
Nov 16, 2023 10.36 10.39 10.00 10.38 913,534 -0.01(-0.10%)
Nov 15, 2023 10.52 10.62 10.28 10.39 478,603 -0.10(-0.95%)
Nov 14, 2023 10.52 10.59 10.36 10.49 726,482 +0.30(+2.94%)
Nov 13, 2023 9.910 10.33 9.780 10.19 582,874 +0.11(+1.09%)
Nov 10, 2023 10.18 10.21 9.830 10.08 594,842 -0.01(-0.10%)
Nov 09, 2023 10.41 10.58 10.01 10.09 824,573 -0.19(-1.80%)
Nov 08, 2023 10.01 10.61 9.910 10.28 910,603 +0.24(+2.34%)
Nov 07, 2023 10.25 10.46 9.530 10.04 1,338,497 -0.58(-5.46%)
Nov 06, 2023 11.07 11.16 10.58 10.62 1,024,323 -0.50(-4.50%)
Nov 03, 2023 10.89 11.22 10.89 11.12 504,719 +0.43(+4.02%)
Nov 02, 2023 10.78 10.90 10.57 10.69 387,636 +0.13(+1.23%)
Nov 01, 2023 10.49 10.62 10.39 10.56 374,715 +0.06(+0.57%)
Oct 31, 2023 10.68 10.79 10.49 10.50 382,940 -0.17(-1.59%)
Oct 30, 2023 10.79 10.91 10.62 10.67 315,450 +0.02(+0.19%)
Oct 27, 2023 11.00 11.05 10.55 10.65 461,953 -0.38(-3.45%)
Oct 26, 2023 11.04 11.18 10.97 11.03 256,923 +0.03(+0.27%)
Oct 25, 2023 11.03 11.09 10.97 11.00 310,905 -0.10(-0.90%)
Oct 24, 2023 11.21 11.35 11.03 11.10 283,794 +0.02(+0.18%)
Oct 23, 2023 11.24 11.40 11.07 11.08 381,932 -0.19(-1.69%)
Oct 20, 2023 11.41 11.45 11.17 11.27 458,763 -0.12(-1.05%)
Oct 19, 2023 11.56 11.56 11.25 11.39 432,786 -0.15(-1.30%)
Oct 18, 2023 12.00 12.00 11.53 11.54 306,648 -0.46(-3.83%)
Oct 17, 2023 11.69 12.01 11.69 12.00 465,418 +0.30(+2.56%)
Oct 16, 2023 11.35 11.82 11.38 11.70 493,651 +0.42(+3.72%)
Oct 13, 2023 11.40 11.48 11.26 11.28 242,120 -0.12(-1.05%)
Oct 12, 2023 11.62 11.62 11.30 11.40 338,415 -0.25(-2.15%)
Oct 11, 2023 11.90 11.93 11.61 11.65 298,346 -0.20(-1.69%)
Oct 10, 2023 11.85 12.01 11.84 11.85 406,523 +0.05(+0.42%)
Oct 09, 2023 11.52 11.85 11.50 11.80 313,483 +0.11(+0.94%)
Oct 06, 2023 11.44 11.88 11.31 11.69 462,950 +0.15(+1.30%)
Oct 05, 2023 11.59 11.71 11.52 11.54 395,734 -0.08(-0.69%)
Oct 04, 2023 11.48 11.64 11.43 11.62 365,999 +0.12(+1.04%)
Oct 03, 2023 11.72 11.74 11.43 11.50 346,644 -0.23(-1.96%)
Oct 02, 2023 11.92 11.92 11.63 11.73 482,150 -0.20(-1.68%)
Sep 29, 2023 12.14 12.15 11.89 11.93 597,227 -0.17(-1.40%)
Sep 28, 2023 11.69 12.11 11.69 12.10 576,645 +0.44(+3.77%)
Sep 27, 2023 11.63 11.83 11.46 11.66 629,985 +0.04(+0.34%)
Sep 26, 2023 11.96 11.96 11.59 11.62 446,229 -0.34(-2.84%)
Sep 25, 2023 12.00 11.99 11.71 11.96 607,718 -0.14(-1.16%)
Sep 22, 2023 12.53 12.57 12.07 12.10 420,566 -0.42(-3.35%)
Sep 21, 2023 12.54 12.62 12.34 12.52 523,835 -0.06(-0.48%)
Sep 20, 2023 12.62 12.72 12.49 12.58 616,815 -0.02(-0.16%)
Sep 19, 2023 12.47 12.75 12.47 12.60 665,842 +0.13(+1.04%)
Sep 18, 2023 12.26 12.56 12.21 12.47 547,742 +0.20(+1.63%)
Sep 15, 2023 12.47 12.61 12.14 12.27 2,045,268 -0.20(-1.60%)
Sep 14, 2023 11.90 12.52 11.87 12.47 617,614 +0.62(+5.23%)
Sep 13, 2023 11.70 12.15 11.50 11.85 731,632 +0.14(+1.20%)
Sep 12, 2023 11.63 12.00 11.63 11.71 831,061 -0.17(-1.43%)
Sep 11, 2023 11.97 11.97 11.77 11.88 476,457 -0.03(-0.25%)
Sep 08, 2023 11.94 12.01 11.81 11.91 478,242 +0.05(+0.42%)
Sep 07, 2023 12.19 12.27 11.81 11.86 718,868 -0.38(-3.10%)
Sep 06, 2023 12.05 12.79 12.03 12.24 1,238,421 +1.11(+9.97%)
Sep 05, 2023 11.65 11.70 11.11 11.13 917,974 -0.61(-5.20%)
Sep 01, 2023 11.37 11.75 11.37 11.74 549,894 +0.39(+3.44%)
Aug 31, 2023 11.10 11.46 11.06 11.35 570,060 +0.27(+2.44%)
Aug 30, 2023 11.11 11.31 11.08 11.08 510,434 -0.02(-0.18%)
Aug 29, 2023 11.13 11.23 11.01 11.10 654,323 -0.04(-0.36%)
Aug 28, 2023 11.18 11.39 11.13 11.14 481,492 -0.02(-0.18%)
Aug 25, 2023 11.32 11.44 11.14 11.16 488,475 -0.18(-1.59%)
Aug 24, 2023 11.53 11.62 11.32 11.34 611,917 -0.29(-2.49%)
Aug 23, 2023 11.75 11.81 11.62 11.63 462,747 -0.12(-1.02%)
Aug 22, 2023 11.92 12.01 11.63 11.75 702,781 -0.13(-1.09%)
Aug 21, 2023 12.15 12.18 11.85 11.88 719,837 -0.29(-2.38%)
Aug 18, 2023 12.34 12.41 12.16 12.17 676,121 -0.24(-1.93%)
Aug 17, 2023 12.58 12.73 12.40 12.41 635,220 -0.17(-1.35%)
Aug 16, 2023 12.71 12.84 12.58 12.58 643,292 -0.20(-1.56%)
Aug 15, 2023 12.76 12.88 12.69 12.78 525,908 -0.08(-0.62%)
Aug 14, 2023 12.79 12.95 12.66 12.86 461,362 +0.00(+0.00%)
Aug 11, 2023 12.78 12.87 12.63 12.86 628,347 +0.09(+0.70%)
Aug 10, 2023 12.76 12.91 12.70 12.77 587,012 +0.00(+0.00%)
Aug 09, 2023 12.81 12.88 12.42 12.77 1,236,825 +0.02(+0.16%)
Aug 08, 2023 12.62 13.08 12.52 12.75 1,755,638 +0.19(+1.51%)
Aug 07, 2023 13.12 13.56 12.10 12.56 4,194,488 -2.82(-18.34%)
Aug 04, 2023 15.10 15.80 15.10 15.38 580,091 +0.34(+2.26%)
Aug 03, 2023 14.92 15.09 14.90 15.04 281,481 +0.03(+0.20%)
Aug 02, 2023 14.75 15.15 14.75 15.01 332,328 +0.03(+0.20%)
Aug 01, 2023 15.02 15.10 14.71 14.98 535,247 -0.09(-0.60%)
Jul 31, 2023 15.61 16.04 14.97 15.07 815,448 -0.75(-4.74%)
Jul 28, 2023 16.66 16.95 14.76 15.82 1,598,640 -1.57(-9.03%)
Jul 27, 2023 17.40 17.55 17.23 17.39 386,521 +0.14(+0.81%)
Jul 26, 2023 17.25 17.40 17.03 17.25 289,185 +0.02(+0.12%)
Jul 25, 2023 17.50 17.50 16.93 17.23 350,625 -0.32(-1.82%)
Jul 24, 2023 17.79 17.93 17.45 17.55 318,942 -0.28(-1.57%)
Jul 21, 2023 17.94 17.94 17.66 17.83 386,514 +0.03(+0.17%)
Jul 20, 2023 17.52 17.82 17.45 17.80 347,798 +0.30(+1.71%)
Jul 19, 2023 17.53 17.71 17.38 17.50 360,083 +0.08(+0.46%)
Jul 18, 2023 16.93 17.44 16.93 17.42 264,373 +0.51(+3.02%)
Jul 17, 2023 17.04 17.23 16.82 16.91 318,795 -0.18(-1.05%)
Jul 14, 2023 17.27 17.30 16.73 17.09 307,480 -0.25(-1.44%)
Jul 13, 2023 17.22 17.38 17.19 17.34 329,132 +0.18(+1.05%)
Jul 12, 2023 17.37 17.59 17.14 17.16 381,744 -0.04(-0.23%)
Jul 11, 2023 17.07 17.20 16.94 17.20 331,358 +0.13(+0.76%)
Jul 10, 2023 16.76 17.13 16.76 17.07 261,363 +0.26(+1.55%)
Jul 07, 2023 16.34 16.93 16.34 16.81 349,647 +0.44(+2.69%)
Jul 06, 2023 16.43 16.43 16.12 16.37 279,408 -0.18(-1.09%)
Jul 05, 2023 16.67 16.77 16.17 16.55 408,869 -0.39(-2.30%)
Jul 03, 2023 16.97 17.09 16.86 16.94 134,040 -0.07(-0.41%)
Jun 30, 2023 17.16 17.28 16.91 17.01 540,297 -0.07(-0.41%)
Jun 29, 2023 16.67 17.13 16.67 17.08 307,752 +0.36(+2.15%)
Jun 28, 2023 16.76 17.06 16.68 16.72 400,948 -0.04(-0.24%)
Jun 27, 2023 16.49 16.91 16.43 16.76 360,049 +0.29(+1.76%)
Jun 26, 2023 16.58 16.92 16.45 16.47 516,914 -0.12(-0.72%)
Jun 23, 2023 17.03 17.25 16.53 16.59 2,718,229 -0.62(-3.60%)
Jun 22, 2023 17.20 17.42 16.79 17.21 423,370 -0.10(-0.58%)
Jun 21, 2023 16.82 17.41 16.75 17.31 488,196 +0.45(+2.67%)
Jun 20, 2023 16.60 16.93 16.52 16.86 357,752 +0.22(+1.32%)
Jun 16, 2023 16.97 16.97 16.56 16.64 846,743 -0.33(-1.94%)
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.