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

GameStop Corp (NY: GME )

23.14 +0.93 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2021 53.17 55.58 52.91 54.56 14,279,696 +2.26(+4.32%)
Aug 30, 2021 51.25 54.55 50.76 52.30 13,224,956 +1.06(+2.07%)
Aug 27, 2021 51.92 53.25 50.01 51.24 12,923,216 -0.07(-0.13%)
Aug 26, 2021 50.17 54.25 49.75 51.30 24,926,404 +1.39(+2.79%)
Aug 25, 2021 51.66 56.56 48.25 49.91 51,427,900 -2.66(-5.06%)
Aug 24, 2021 41.57 56.25 41.29 52.57 58,467,048 +11.35(+27.53%)
Aug 23, 2021 40.59 41.82 39.89 41.22 5,354,732 +1.40(+3.51%)
Aug 20, 2021 38.45 40.02 38.31 39.83 4,619,432 +1.60(+4.19%)
Aug 19, 2021 39.19 39.50 37.70 38.23 4,783,492 -1.04(-2.64%)
Aug 18, 2021 40.81 41.40 39.19 39.26 5,636,928 -1.62(-3.97%)
Aug 17, 2021 40.30 42.37 40.30 40.89 4,860,452 -0.09(-0.23%)
Aug 16, 2021 40.25 42.47 39.79 40.98 6,293,872 +0.35(+0.87%)
Aug 13, 2021 40.12 40.89 39.35 40.63 4,059,004 +0.04(+0.10%)
Aug 12, 2021 39.97 41.07 39.33 40.59 5,275,256 +0.89(+2.25%)
Aug 11, 2021 39.61 39.76 38.66 39.70 3,774,768 -0.07(-0.17%)
Aug 10, 2021 40.34 41.73 38.84 39.76 6,488,964 -0.52(-1.29%)
Aug 09, 2021 37.95 41.18 37.67 40.28 8,989,224 +2.34(+6.17%)
Aug 06, 2021 38.65 39.12 37.58 37.94 5,410,772 -0.42(-1.09%)
Aug 05, 2021 37.00 39.40 36.30 38.36 9,640,356 +1.66(+4.52%)
Aug 04, 2021 38.18 39.45 36.42 36.70 9,561,932 -1.49(-3.90%)
Aug 03, 2021 39.19 39.72 37.05 38.19 57,786,824 -1.23(-3.11%)
Aug 02, 2021 40.50 40.90 38.77 39.41 10,122,564 -0.87(-2.15%)
Jul 30, 2021 41.25 41.80 39.72 40.28 9,508,476 -0.94(-2.27%)
Jul 29, 2021 42.65 43.47 41.13 41.22 8,948,916 -1.06(-2.52%)
Jul 28, 2021 43.93 44.28 41.07 42.28 16,391,080 -2.35(-5.28%)
Jul 27, 2021 45.75 46.25 44.16 44.63 4,845,712 -1.35(-2.94%)
Jul 26, 2021 45.09 46.51 44.69 45.98 5,036,352 +0.89(+1.98%)
Jul 23, 2021 45.25 45.40 43.46 45.09 5,264,672 +0.38(+0.84%)
Jul 22, 2021 46.33 46.92 44.04 44.71 5,647,004 -1.74(-3.75%)
Jul 21, 2021 46.95 48.88 45.53 46.45 8,909,412 -1.34(-2.81%)
Jul 20, 2021 43.48 48.41 43.11 47.80 12,389,404 +4.42(+10.20%)
Jul 19, 2021 40.78 44.00 40.30 43.37 9,747,552 +1.11(+2.63%)
Jul 16, 2021 42.54 44.87 41.58 42.26 13,151,728 +0.55(+1.33%)
Jul 15, 2021 40.00 43.00 39.50 41.70 17,178,360 -0.20(-0.48%)
Jul 14, 2021 45.12 45.59 41.27 41.91 15,496,928 -3.11(-6.91%)
Jul 13, 2021 46.92 47.20 44.75 45.02 9,574,336 -2.30(-4.86%)
Jul 12, 2021 47.85 49.44 46.85 47.31 6,538,604 -0.49(-1.04%)
Jul 09, 2021 47.72 48.70 46.69 47.81 6,331,704 -0.04(-0.08%)
Jul 08, 2021 44.96 48.55 44.88 47.84 11,412,184 +0.18(+0.38%)
Jul 07, 2021 49.00 49.38 44.39 47.66 16,940,980 -2.23(-4.46%)
Jul 06, 2021 51.00 51.19 48.43 49.89 11,066,124 -0.82(-1.61%)
Jul 02, 2021 51.20 51.36 49.12 50.71 10,410,916 -0.38(-0.75%)
Jul 01, 2021 53.35 54.21 50.50 51.09 10,956,628 -2.44(-4.57%)
Jun 30, 2021 52.42 53.82 51.73 53.53 10,141,272 +0.81(+1.55%)
Jun 29, 2021 53.40 53.80 52.00 52.72 9,910,544 -0.59(-1.11%)
Jun 28, 2021 52.81 56.11 52.55 53.31 19,492,924 +0.94(+1.79%)
Jun 25, 2021 53.50 53.55 49.62 52.38 50,771,516 -0.70(-1.32%)
Jun 24, 2021 55.29 56.86 52.90 53.08 15,431,508 -1.76(-3.21%)
Jun 23, 2021 55.36 55.64 53.53 54.84 14,201,536 -0.27(-0.48%)
Jun 22, 2021 54.43 56.46 52.29 55.10 32,775,040 +5.01(+10.00%)
Jun 21, 2021 54.24 54.60 49.25 50.09 20,463,200 -3.36(-6.29%)
Jun 18, 2021 54.97 55.87 53.25 53.45 17,281,404 -2.44(-4.37%)
Jun 17, 2021 56.00 58.41 55.37 55.90 18,414,612 +0.16(+0.28%)
Jun 16, 2021 53.81 57.18 52.25 55.74 22,211,148 +0.12(+0.21%)
Jun 15, 2021 56.59 57.31 52.00 55.62 29,177,656 -1.73(-3.02%)
Jun 14, 2021 59.12 59.50 54.80 57.36 28,456,680 -0.98(-1.67%)
Jun 11, 2021 55.59 60.28 51.53 58.34 62,323,500 +3.24(+5.88%)
Jun 10, 2021 70.50 72.00 52.75 55.10 92,967,072 -20.54(-27.16%)
Jun 09, 2021 75.78 81.96 72.88 75.64 53,502,940 +0.64(+0.85%)
Jun 08, 2021 73.00 86.17 70.25 75.00 69,682,200 +5.00(+7.14%)
Jun 07, 2021 64.50 70.50 63.80 70.00 24,158,452 +7.91(+12.74%)
Jun 04, 2021 64.00 66.25 61.44 62.09 14,550,136 -2.45(-3.80%)
Jun 03, 2021 66.43 68.61 60.53 64.55 31,975,968 -6.02(-8.52%)
Jun 02, 2021 62.22 73.50 61.08 70.56 64,040,224 +8.30(+13.34%)
Jun 01, 2021 58.37 63.74 56.77 62.26 38,346,888 +6.76(+12.17%)
May 28, 2021 65.74 67.20 55.36 55.50 47,005,472 -8.03(-12.64%)
May 27, 2021 57.45 65.91 56.75 63.53 62,011,632 +2.89(+4.77%)
May 26, 2021 57.25 62.12 56.39 60.64 84,382,568 +8.28(+15.82%)
May 25, 2021 45.25 54.28 45.25 52.36 59,321,156 +7.36(+16.34%)
May 24, 2021 43.96 47.11 43.34 45.00 18,650,280 +0.80(+1.82%)
May 21, 2021 42.75 44.81 42.58 44.20 14,619,104 +1.57(+3.70%)
May 20, 2021 42.70 43.73 41.73 42.62 9,895,644 +0.41(+0.98%)
May 19, 2021 43.23 44.74 41.04 42.21 19,293,068 -2.96(-6.55%)
May 18, 2021 43.63 47.30 42.07 45.17 30,929,000 +0.02(+0.04%)
May 17, 2021 39.96 45.62 39.75 45.15 29,761,464 +5.17(+12.93%)
May 14, 2021 40.00 41.62 39.05 39.98 17,174,132 -1.15(-2.78%)
May 13, 2021 36.86 42.49 36.61 41.12 35,462,712 +4.93(+13.61%)
May 12, 2021 36.42 37.62 35.56 36.20 10,915,084 -0.53(-1.45%)
May 11, 2021 34.25 37.62 34.12 36.73 18,719,836 +0.92(+2.58%)
May 10, 2021 40.33 40.40 35.75 35.80 19,199,300 -4.47(-11.10%)
May 07, 2021 40.03 41.85 39.38 40.28 11,738,496 +0.03(+0.06%)
May 06, 2021 40.22 41.18 38.90 40.25 11,762,868 +0.38(+0.96%)
May 05, 2021 40.46 41.38 39.58 39.87 11,188,948 -0.31(-0.78%)
May 04, 2021 39.75 40.37 37.95 40.18 16,017,208 -0.37(-0.91%)
May 03, 2021 44.37 44.37 39.90 40.55 21,024,396 -2.85(-6.56%)
Apr 30, 2021 43.75 45.95 43.17 43.40 17,734,000 -0.65(-1.48%)
Apr 29, 2021 44.14 45.22 42.69 44.05 15,025,632 -0.60(-1.34%)
Apr 28, 2021 43.02 45.49 41.51 44.65 23,135,740 +0.20(+0.46%)
Apr 27, 2021 45.89 47.00 43.29 44.44 35,703,628 +2.21(+5.23%)
Apr 26, 2021 37.74 43.67 37.19 42.23 41,912,528 +4.44(+11.74%)
Apr 23, 2021 37.25 38.41 36.17 37.80 16,168,000 +0.00(+0.01%)
Apr 22, 2021 39.77 39.77 36.72 37.79 17,378,976 -1.84(-4.63%)
Apr 21, 2021 39.60 40.74 38.98 39.63 15,232,696 -0.01(-0.01%)
Apr 20, 2021 41.03 41.22 38.34 39.63 18,615,132 -1.46(-3.55%)
Apr 19, 2021 42.95 43.80 40.58 41.09 42,045,432 +2.42(+6.26%)
Apr 16, 2021 39.00 40.05 37.81 38.67 20,858,800 -0.44(-1.12%)
Apr 15, 2021 40.75 41.56 38.20 39.11 31,374,176 -2.52(-6.06%)
Apr 14, 2021 35.89 43.52 35.75 41.63 84,481,968 +6.38(+18.11%)
Apr 13, 2021 35.47 36.34 33.00 35.25 27,175,696 -0.02(-0.07%)
Apr 12, 2021 39.53 40.98 33.75 35.27 66,662,308 -4.32(-10.91%)
Apr 09, 2021 42.42 42.90 38.25 39.59 37,849,200 -2.97(-6.99%)
Apr 08, 2021 46.47 46.47 41.08 42.56 40,140,160 -1.93(-4.33%)
Apr 07, 2021 45.80 46.12 44.03 44.49 19,040,316 -1.63(-3.54%)
Apr 06, 2021 46.30 48.00 45.89 46.12 24,818,068 -0.61(-1.31%)
Apr 05, 2021 42.75 48.75 41.20 46.74 56,159,588 -1.12(-2.35%)
Apr 01, 2021 48.34 49.24 45.90 47.86 37,337,200 +0.41(+0.86%)
Mar 31, 2021 49.38 49.87 46.78 47.45 33,522,216 -1.16(-2.39%)
Mar 30, 2021 46.88 51.08 45.50 48.62 68,292,352 +3.29(+7.26%)
Mar 29, 2021 45.19 48.48 43.38 45.33 40,079,044 +0.08(+0.17%)
Mar 26, 2021 49.42 54.73 40.81 45.25 149,722,400 -0.69(-1.50%)
Mar 25, 2021 30.87 46.88 29.23 45.94 202,849,984 +15.85(+52.69%)
Mar 24, 2021 39.49 41.74 29.66 30.09 96,416,880 -15.35(-33.79%)
Mar 23, 2021 49.38 50.44 44.39 45.44 57,027,684 -3.19(-6.55%)
Mar 22, 2021 51.31 52.59 46.55 48.62 40,187,684 -1.45(-2.89%)
Mar 19, 2021 48.93 56.75 45.66 50.07 98,708,800 -0.37(-0.73%)
Mar 18, 2021 53.50 54.72 48.91 50.44 47,114,524 -2.02(-3.84%)
Mar 17, 2021 54.46 57.87 51.00 52.45 65,786,992 +0.41(+0.79%)
Mar 16, 2021 50.79 55.17 43.09 52.04 141,500,896 -2.99(-5.44%)
Mar 15, 2021 69.38 70.75 51.50 55.03 96,656,800 -11.09(-16.77%)
Mar 12, 2021 68.75 73.88 65.57 66.12 103,383,200 +1.12(+1.73%)
Mar 11, 2021 60.41 70.38 58.15 65.00 112,737,144 -1.25(-1.89%)
Mar 10, 2021 67.36 87.12 43.00 66.25 285,459,840 +4.52(+7.33%)
Mar 09, 2021 54.43 62.46 52.13 61.73 154,885,296 +13.10(+26.94%)
Mar 08, 2021 38.72 52.72 36.52 48.62 253,669,856 +14.19(+41.21%)
Mar 05, 2021 32.04 37.88 31.88 34.44 122,934,400 +1.35(+4.07%)
Mar 04, 2021 31.25 36.97 28.82 33.09 129,902,016 +2.04(+6.58%)
Mar 03, 2021 30.63 31.94 28.28 31.05 76,689,088 +1.50(+5.08%)
Mar 02, 2021 29.23 33.30 28.05 29.55 134,556,096 -0.55(-1.84%)
Mar 01, 2021 26.14 33.50 24.99 30.10 198,348,224 +4.67(+18.34%)
Feb 26, 2021 29.36 35.73 21.50 25.43 368,776,384 -1.75(-6.43%)
Feb 25, 2021 42.39 46.17 25.25 27.18 596,999,168 +4.26(+18.56%)
Feb 24, 2021 11.18 22.93 11.18 22.93 305,727,456 +11.68(+103.94%)
Feb 23, 2021 11.24 11.56 10.00 11.24 30,057,264 -0.26(-2.24%)
Feb 22, 2021 11.67 12.13 10.60 11.50 77,367,824 +1.35(+13.33%)
Feb 19, 2021 10.32 10.97 9.625 10.15 59,312,800 -0.02(-0.25%)
Feb 18, 2021 12.12 12.22 10.16 10.17 95,675,936 -1.31(-11.43%)
Feb 17, 2021 12.39 12.80 11.14 11.48 36,897,772 -0.89(-7.21%)
Feb 16, 2021 13.25 13.38 12.26 12.38 32,571,376 -0.72(-5.52%)
Feb 12, 2021 12.69 13.81 12.01 13.10 58,292,800 +0.32(+2.54%)
Feb 11, 2021 12.50 13.83 12.05 12.78 51,989,064 -0.03(-0.20%)
Feb 10, 2021 12.69 15.71 11.64 12.80 145,460,320 +0.22(+1.77%)
Feb 09, 2021 14.15 14.25 11.63 12.58 106,412,480 -2.42(-16.15%)
Feb 08, 2021 18.10 18.16 14.51 15.00 102,349,432 -0.94(-5.91%)
Feb 05, 2021 13.51 23.75 12.77 15.94 325,380,000 +2.57(+19.20%)
Feb 04, 2021 22.80 22.88 13.33 13.38 247,534,272 -9.73(-42.11%)
Feb 03, 2021 28.00 28.35 21.31 23.10 169,846,432 +0.60(+2.68%)
Feb 02, 2021 35.19 39.50 18.55 22.50 310,978,464 -33.75(-60.00%)
Feb 01, 2021 79.14 80.50 53.00 56.25 146,679,616 -25.00(-30.77%)
Jan 29, 2021 95.79 103.50 62.50 81.25 202,264,000 +32.85(+67.87%)
Jan 28, 2021 66.25 120.75 28.06 48.40 228,149,872 -38.48(-44.29%)
Jan 27, 2021 88.71 95.00 62.25 86.88 366,908,736 +49.88(+134.84%)
Jan 26, 2021 22.14 37.50 20.05 36.99 706,296,768 +17.80(+92.71%)
Jan 25, 2021 24.18 39.80 15.28 19.20 708,124,928 +2.95(+18.12%)
Jan 22, 2021 10.65 19.19 10.58 16.25 788,631,552 +5.50(+51.08%)
Jan 21, 2021 9.807 11.19 9.250 10.76 224,817,232 +0.98(+9.99%)
Jan 20, 2021 9.342 10.30 9.015 9.780 133,693,248 -0.06(-0.61%)
Jan 19, 2021 10.39 11.38 9.160 9.840 298,584,384 +0.96(+10.87%)
Jan 15, 2021 9.623 10.19 8.502 8.875 187,465,200 -1.10(-11.05%)
Jan 14, 2021 9.523 10.77 8.262 9.977 373,515,712 +2.13(+27.10%)
Jan 13, 2021 5.105 9.662 5.008 7.850 577,349,504 +2.86(+57.39%)
Jan 12, 2021 4.990 5.100 4.830 4.987 28,191,304 +0.00(+0.05%)
Jan 11, 2021 4.853 5.162 4.753 4.985 59,632,248 +0.56(+12.72%)
Jan 08, 2021 4.545 4.575 4.270 4.423 25,927,600 -0.10(-2.16%)
Jan 07, 2021 4.617 4.862 4.505 4.520 24,494,324 -0.07(-1.53%)
Jan 06, 2021 4.335 4.745 4.332 4.590 24,178,380 +0.25(+5.70%)
Jan 05, 2021 4.338 4.520 4.308 4.343 19,800,200 +0.03(+0.70%)
Jan 04, 2021 4.750 4.775 4.287 4.312 40,078,536 -0.40(-8.44%)
Dec 31, 2020 4.710 4.710 4.710 23,697,948 -0.11(-2.18%)
Dec 30, 2020 4.845 5.000 4.713 4.815 23,697,948 -0.03(-0.62%)
Dec 29, 2020 5.205 5.268 4.640 4.845 36,876,524 -0.40(-7.67%)
Dec 28, 2020 5.327 5.492 5.088 5.247 35,806,216 +0.21(+4.17%)
Dec 24, 2020 5.253 5.370 4.987 5.037 25,048,400 -0.11(-2.04%)
Dec 23, 2020 5.043 5.588 4.782 5.143 103,274,344 +0.28(+5.70%)
Dec 22, 2020 4.055 5.010 4.037 4.865 122,614,400 +0.98(+25.31%)
Dec 21, 2020 3.953 4.088 3.820 3.882 39,296,320 -0.03(-0.64%)
Dec 18, 2020 3.945 4.075 3.795 3.908 66,474,800 +0.20(+5.39%)
Dec 17, 2020 3.490 3.745 3.397 3.708 32,748,048 +0.25(+7.08%)
Dec 16, 2020 3.490 3.578 3.395 3.462 23,445,260 +0.00(+0.00%)
Dec 15, 2020 3.195 3.505 3.120 3.462 32,761,232 +0.28(+8.88%)
Dec 14, 2020 3.335 3.357 3.035 3.180 40,011,352 -0.15(-4.43%)
Dec 11, 2020 3.478 3.500 3.255 3.328 29,987,200 -0.20(-5.74%)
Dec 10, 2020 3.280 3.603 3.263 3.530 30,188,704 +0.11(+3.37%)
Dec 09, 2020 3.480 3.683 3.308 3.415 97,361,344 -0.82(-19.36%)
Dec 08, 2020 4.093 4.303 3.982 4.235 60,690,280 +0.15(+3.61%)
Dec 07, 2020 4.250 4.375 4.055 4.088 29,414,728 -0.14(-3.25%)
Dec 04, 2020 4.075 4.322 4.065 4.225 35,890,400 +0.19(+4.84%)
Dec 03, 2020 4.120 4.160 3.967 4.030 25,129,860 -0.11(-2.77%)
Dec 02, 2020 3.925 4.170 3.845 4.145 31,519,376 +0.19(+4.94%)
Dec 01, 2020 4.277 4.350 3.940 3.950 50,616,248 -0.19(-4.59%)
Nov 30, 2020 4.543 4.855 4.140 4.140 127,769,880 +0.12(+2.99%)
Nov 27, 2020 3.822 4.185 3.720 4.020 50,016,400 +0.33(+9.02%)
Nov 25, 2020 3.400 3.812 3.355 3.688 35,440,000 +0.27(+7.90%)
Nov 24, 2020 3.558 3.565 3.325 3.417 28,732,812 -0.06(-1.65%)
Nov 23, 2020 3.225 3.530 3.167 3.475 38,396,412 +0.30(+9.36%)
Nov 20, 2020 3.138 3.365 3.135 3.178 33,609,200 +0.06(+2.01%)
Nov 19, 2020 2.900 3.197 2.862 3.115 47,081,220 +0.22(+7.69%)
Nov 18, 2020 2.950 3.010 2.890 2.893 12,639,708 -0.02(-0.52%)
Nov 17, 2020 2.913 2.980 2.808 2.908 26,689,160 -0.11(-3.57%)
Nov 16, 2020 2.790 3.165 2.680 3.015 38,938,500 +0.26(+9.54%)
Nov 13, 2020 2.840 2.888 2.750 2.752 14,184,400 -0.03(-1.08%)
Nov 12, 2020 2.935 2.967 2.743 2.783 17,413,312 -0.15(-5.28%)
Nov 11, 2020 2.875 2.987 2.803 2.938 19,431,712 +0.16(+5.86%)
Nov 10, 2020 2.875 2.915 2.708 2.775 15,285,536 -0.10(-3.39%)
Nov 09, 2020 3.228 3.232 2.812 2.873 24,965,812 -0.09(-3.12%)
Nov 06, 2020 2.880 3.042 2.830 2.965 22,072,800 +0.10(+3.58%)
Nov 05, 2020 2.817 2.960 2.765 2.862 18,816,416 +0.13(+4.95%)
Nov 04, 2020 2.940 2.942 2.652 2.728 23,216,368 -0.17(-5.70%)
Nov 03, 2020 2.688 2.965 2.658 2.893 29,784,348 +0.21(+7.63%)
Nov 02, 2020 2.705 2.772 2.625 2.688 20,879,908 +0.07(+2.67%)
Oct 30, 2020 2.910 2.910 2.590 2.618 46,249,200 -0.31(-10.74%)
Oct 29, 2020 2.970 3.062 2.920 2.933 16,647,192 -0.02(-0.76%)
Oct 28, 2020 3.067 3.263 2.945 2.955 25,536,872 -0.22(-6.86%)
Oct 27, 2020 3.428 3.428 3.090 3.172 28,875,916 -0.19(-5.65%)
Oct 26, 2020 3.732 3.862 3.315 3.362 53,457,772 -0.39(-10.33%)
Oct 23, 2020 3.763 3.845 3.638 3.750 26,029,200 +0.02(+0.60%)
Oct 22, 2020 3.550 3.967 3.547 3.728 64,826,732 +0.20(+5.74%)
Oct 21, 2020 3.475 3.605 3.450 3.525 21,389,476 +0.06(+1.73%)
Oct 20, 2020 3.507 3.535 3.415 3.465 26,382,592 -0.01(-0.36%)
Oct 19, 2020 3.360 3.625 3.345 3.478 52,654,012 +0.15(+4.51%)
Oct 16, 2020 3.442 3.475 3.270 3.328 46,606,000 -0.13(-3.76%)
Oct 15, 2020 2.998 3.775 2.998 3.458 159,506,448 +0.40(+12.90%)
Oct 14, 2020 3.167 3.170 3.013 3.062 43,070,020 +0.09(+3.11%)
Oct 13, 2020 2.933 3.105 2.913 2.970 40,524,040 +0.02(+0.68%)
Oct 12, 2020 2.915 3.192 2.850 2.950 94,584,384 -0.05(-1.83%)
Oct 09, 2020 3.208 3.700 2.975 3.005 308,610,816 -0.37(-10.90%)
Oct 08, 2020 2.385 3.410 2.297 3.373 303,636,864 +1.03(+44.12%)
Oct 07, 2020 2.308 2.390 2.292 2.340 13,234,452 +0.06(+2.52%)
Oct 06, 2020 2.390 2.460 2.275 2.283 18,120,412 -0.08(-3.49%)
Oct 05, 2020 2.360 2.397 2.312 2.365 11,211,364 +0.02(+0.75%)
Oct 02, 2020 2.345 2.445 2.325 2.348 17,361,600 -0.09(-3.89%)
Oct 01, 2020 2.522 2.562 2.422 2.442 18,210,660 -0.11(-4.22%)
Sep 30, 2020 2.562 2.690 2.515 2.550 24,312,252 -0.04(-1.45%)
Sep 29, 2020 2.500 2.663 2.482 2.587 20,973,712 +0.06(+2.58%)
Sep 28, 2020 2.540 2.565 2.388 2.522 27,002,348 +0.02(+0.70%)
Sep 25, 2020 2.297 2.546 2.275 2.505 30,060,400 +0.22(+9.63%)
Sep 24, 2020 2.428 2.453 2.252 2.285 31,747,348 -0.22(-8.96%)
Sep 23, 2020 2.650 2.715 2.480 2.510 42,557,528 -0.13(-4.92%)
Sep 22, 2020 2.612 2.792 2.475 2.640 138,834,144 +0.45(+20.69%)
Sep 21, 2020 2.337 2.400 2.095 2.188 30,522,076 -0.18(-7.60%)
Sep 18, 2020 2.300 2.442 2.228 2.368 69,630,000 +0.07(+2.93%)
Sep 17, 2020 2.143 2.442 2.103 2.300 67,927,632 +0.13(+5.99%)
Sep 16, 2020 1.758 2.260 1.758 2.170 77,227,568 +0.40(+22.43%)
Sep 15, 2020 1.715 1.815 1.670 1.772 22,887,784 +0.04(+2.60%)
Sep 14, 2020 1.700 1.750 1.607 1.728 40,432,968 +0.21(+13.46%)
Sep 11, 2020 1.565 1.583 1.468 1.522 24,244,400 -0.04(-2.25%)
Sep 10, 2020 1.663 1.738 1.548 1.558 62,232,632 -0.28(-15.24%)
Sep 09, 2020 1.990 1.998 1.827 1.837 36,028,720 -0.09(-4.55%)
Sep 08, 2020 1.887 2.070 1.870 1.925 39,265,172 +0.01(+0.65%)
Sep 04, 2020 1.945 1.980 1.792 1.913 30,647,600 -0.04(-2.17%)
Sep 03, 2020 1.970 2.112 1.810 1.955 57,339,032 +0.03(+1.43%)
Sep 02, 2020 1.950 2.013 1.778 1.927 51,984,616 +0.01(+0.78%)
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.