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

Gopro Inc Cl A (NQ: GPRO )

1.920 +0.010 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2016 10.70 10.88 10.32 10.81 5,650,976 +0.00(+0.00%)
Jun 29, 2016 10.60 10.90 10.43 10.81 5,283,413 +0.33(+3.15%)
Jun 28, 2016 10.52 10.90 10.30 10.48 5,261,225 +0.27(+2.64%)
Jun 27, 2016 10.61 10.87 10.01 10.21 6,846,018 -0.57(-5.29%)
Jun 24, 2016 10.52 11.06 10.50 10.78 15,050,669 -0.54(-4.77%)
Jun 23, 2016 11.26 11.40 11.15 11.32 4,470,479 +0.22(+1.98%)
Jun 22, 2016 11.20 11.46 11.03 11.10 4,121,255 -0.10(-0.89%)
Jun 21, 2016 11.01 11.26 10.95 11.20 5,898,447 +0.35(+3.23%)
Jun 20, 2016 10.89 11.47 10.80 10.85 8,240,289 +0.20(+1.88%)
Jun 17, 2016 9.880 10.83 9.870 10.65 8,843,150 +0.81(+8.23%)
Jun 16, 2016 9.660 9.895 9.510 9.840 4,415,260 +0.02(+0.20%)
Jun 15, 2016 9.800 10.23 9.640 9.820 4,890,529 +0.11(+1.13%)
Jun 14, 2016 9.840 10.07 9.530 9.710 4,447,515 -0.26(-2.61%)
Jun 13, 2016 9.910 10.30 9.850 9.970 4,391,843 -0.29(-2.83%)
Jun 10, 2016 10.79 10.79 10.24 10.26 3,959,470 -0.64(-5.87%)
Jun 09, 2016 10.89 10.96 10.77 10.90 3,198,750 -0.16(-1.45%)
Jun 08, 2016 11.15 11.29 10.91 11.06 3,939,559 -0.01(-0.09%)
Jun 07, 2016 10.94 11.10 10.75 11.07 3,850,203 +0.15(+1.37%)
Jun 06, 2016 10.70 11.00 10.39 10.92 4,564,156 +0.20(+1.87%)
Jun 03, 2016 11.00 11.00 10.66 10.72 5,973,095 +0.00(+0.00%)
Jun 02, 2016 10.28 10.75 10.23 10.72 5,070,810 +0.40(+3.88%)
Jun 01, 2016 10.16 10.32 9.920 10.32 4,875,641 +0.05(+0.49%)
May 31, 2016 10.27 10.51 10.10 10.27 5,929,016 +0.07(+0.69%)
May 27, 2016 9.990 10.20 10.20 10.20 5,138,300 +0.22(+2.20%)
May 26, 2016 10.20 10.24 9.770 9.980 6,190,566 -0.10(-0.99%)
May 25, 2016 9.820 10.18 9.710 10.08 6,077,566 +0.37(+3.81%)
May 24, 2016 9.910 10.08 9.630 9.710 9,513,824 +0.45(+4.86%)
May 23, 2016 9.200 9.600 9.200 9.260 5,697,241 +0.11(+1.20%)
May 20, 2016 8.920 9.200 8.750 9.150 5,928,162 +0.30(+3.39%)
May 19, 2016 8.750 8.900 8.620 8.850 5,955,480 +0.05(+0.57%)
May 18, 2016 8.940 9.120 8.770 8.800 4,790,689 -0.19(-2.11%)
May 17, 2016 8.980 9.230 8.850 8.990 4,359,293 +0.06(+0.67%)
May 16, 2016 9.050 9.260 8.800 8.930 5,757,830 +0.05(+0.56%)
May 13, 2016 8.890 9.420 8.760 8.880 7,739,064 +0.06(+0.68%)
May 12, 2016 9.510 9.550 8.790 8.820 10,033,183 -0.64(-6.77%)
May 11, 2016 9.830 9.850 9.410 9.460 7,686,848 -0.36(-3.67%)
May 10, 2016 9.870 9.990 9.430 9.820 6,623,057 +0.04(+0.41%)
May 09, 2016 10.45 10.60 9.750 9.780 10,689,609 -0.68(-6.50%)
May 06, 2016 9.930 10.65 9.810 10.46 14,540,097 -0.25(-2.33%)
May 05, 2016 11.39 11.55 10.67 10.71 12,366,301 -0.69(-6.05%)
May 04, 2016 11.54 11.78 11.17 11.40 6,178,605 -0.25(-2.15%)
May 03, 2016 12.10 12.12 11.45 11.65 6,226,738 -0.58(-4.74%)
May 02, 2016 12.56 12.64 12.00 12.23 6,275,014 -0.41(-3.24%)
Apr 29, 2016 13.02 13.14 12.41 12.64 5,395,413 -0.30(-2.32%)
Apr 28, 2016 13.24 13.35 12.91 12.94 5,103,269 -0.36(-2.71%)
Apr 27, 2016 12.94 13.43 12.80 13.30 4,669,043 +0.12(+0.91%)
Apr 26, 2016 12.86 13.24 12.53 13.18 5,307,840 +0.36(+2.81%)
Apr 25, 2016 13.71 13.80 12.67 12.82 11,086,484 -1.16(-8.30%)
Apr 22, 2016 13.53 14.18 13.50 13.98 6,612,307 +0.42(+3.10%)
Apr 21, 2016 13.52 13.82 13.32 13.56 5,352,439 +0.12(+0.89%)
Apr 20, 2016 13.09 13.77 12.90 13.44 8,375,604 +0.49(+3.78%)
Apr 19, 2016 13.21 13.38 12.82 12.95 5,426,563 -0.18(-1.37%)
Apr 18, 2016 13.68 13.68 13.04 13.13 7,014,619 -0.64(-4.65%)
Apr 15, 2016 13.59 14.34 13.41 13.77 9,264,115 -0.03(-0.22%)
Apr 14, 2016 14.17 14.35 13.11 13.80 17,302,080 -0.10(-0.72%)
Apr 13, 2016 12.00 14.04 11.85 13.90 21,025,034 +2.22(+19.01%)
Apr 12, 2016 11.93 12.06 11.58 11.68 4,851,842 -0.09(-0.76%)
Apr 11, 2016 12.35 12.53 11.74 11.77 5,330,566 -0.55(-4.46%)
Apr 08, 2016 12.37 12.75 12.25 12.32 4,660,034 +0.03(+0.24%)
Apr 07, 2016 11.90 12.49 11.90 12.29 5,312,643 +0.17(+1.40%)
Apr 06, 2016 11.79 12.16 11.63 12.12 5,983,277 +0.47(+4.03%)
Apr 05, 2016 11.93 12.04 11.62 11.65 4,045,659 -0.38(-3.16%)
Apr 04, 2016 11.77 12.37 11.67 12.03 5,288,241 +0.29(+2.47%)
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.