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

Markforged Hldg Corp (NY: MKFG )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 30, 2024 0.5897 0.6201 0.5897 0.6109 211,427 +0.02(+3.60%)
Apr 29, 2024 0.6700 0.6747 0.5800 0.5897 353,448 -0.08(-12.60%)
Apr 26, 2024 0.6792 0.6837 0.6700 0.6747 481,307 -0.01(-1.16%)
Apr 25, 2024 0.6894 0.6894 0.6700 0.6826 151,182 +0.00(+0.38%)
Apr 24, 2024 0.6747 0.6899 0.6500 0.6800 198,358 +0.00(+0.00%)
Apr 23, 2024 0.6500 0.6889 0.6480 0.6800 185,527 +0.01(+1.49%)
Apr 22, 2024 0.6800 0.6848 0.6005 0.6700 391,062 -0.01(-1.47%)
Apr 19, 2024 0.6300 0.7300 0.5890 0.6800 1,282,817 +0.10(+16.32%)
Apr 18, 2024 0.5500 0.5973 0.5500 0.5846 377,522 +0.04(+8.26%)
Apr 17, 2024 0.5500 0.5500 0.5000 0.5400 456,851 +0.01(+2.08%)
Apr 16, 2024 0.5857 0.6283 0.5200 0.5290 421,563 -0.04(-7.19%)
Apr 15, 2024 0.6600 0.6580 0.5400 0.5700 690,698 -0.10(-14.35%)
Apr 12, 2024 0.7200 0.7300 0.6400 0.6655 686,051 -0.07(-10.10%)
Apr 11, 2024 0.7480 0.7500 0.7300 0.7403 178,541 +0.01(+1.41%)
Apr 10, 2024 0.7300 0.7500 0.7100 0.7300 197,834 -0.01(-1.52%)
Apr 09, 2024 0.7350 0.7500 0.7328 0.7413 124,731 +0.01(+1.16%)
Apr 08, 2024 0.7100 0.7397 0.7100 0.7328 104,290 +0.02(+2.92%)
Apr 05, 2024 0.7550 0.7695 0.7116 0.7120 176,484 -0.04(-4.93%)
Apr 04, 2024 0.7200 0.7800 0.7200 0.7489 217,823 +0.04(+5.46%)
Apr 03, 2024 0.7875 0.8267 0.7100 0.7101 453,659 -0.11(-13.32%)
Apr 02, 2024 0.8790 0.8790 0.7702 0.8192 272,112 -0.03(-4.07%)
Apr 01, 2024 0.8500 0.8800 0.8200 0.8540 499,084 +0.02(+2.15%)
Mar 28, 2024 0.7874 0.8500 0.7874 0.8360 296,629 +0.03(+3.10%)
Mar 27, 2024 0.7600 0.8296 0.7600 0.8109 335,436 +0.05(+6.73%)
Mar 26, 2024 0.8011 0.8498 0.7520 0.7598 514,048 -0.02(-2.91%)
Mar 25, 2024 0.7700 0.8160 0.7405 0.7826 317,892 +0.02(+2.64%)
Mar 22, 2024 0.7600 0.7868 0.7500 0.7625 227,446 -0.00(-0.24%)
Mar 21, 2024 0.7876 0.7969 0.7600 0.7643 164,963 -0.01(-0.69%)
Mar 20, 2024 0.7678 0.7860 0.7500 0.7696 187,812 +0.01(+1.40%)
Mar 19, 2024 0.8000 0.8000 0.7590 0.7590 217,545 -0.02(-2.69%)
Mar 18, 2024 0.7500 0.8300 0.7526 0.7800 226,193 +0.03(+3.99%)
Mar 15, 2024 0.7500 0.8000 0.7319 0.7501 392,411 -0.02(-2.82%)
Mar 14, 2024 0.7500 0.7745 0.7450 0.7719 247,664 +0.02(+2.88%)
Mar 13, 2024 0.7536 0.7843 0.7500 0.7503 163,031 -0.01(-1.92%)
Mar 12, 2024 0.7610 0.8000 0.7100 0.7650 470,817 -0.05(-6.24%)
Mar 11, 2024 0.7400 0.8500 0.7350 0.8159 635,448 +0.08(+10.26%)
Mar 08, 2024 0.6800 0.7400 0.6799 0.7400 579,811 +0.07(+11.28%)
Mar 07, 2024 0.6200 0.6886 0.6200 0.6650 399,778 +0.04(+6.55%)
Mar 06, 2024 0.6618 0.6799 0.6241 0.6241 212,756 -0.03(-4.94%)
Mar 05, 2024 0.6400 0.6900 0.6400 0.6565 185,801 +0.01(+1.28%)
Mar 04, 2024 0.6650 0.6799 0.6434 0.6482 295,243 -0.01(-1.79%)
Mar 01, 2024 0.6900 0.6939 0.6500 0.6600 188,403 -0.01(-1.49%)
Feb 29, 2024 0.6600 0.7030 0.6600 0.6700 114,049 +0.01(+1.56%)
Feb 28, 2024 0.6800 0.7190 0.6516 0.6597 570,214 +0.01(+1.49%)
Feb 27, 2024 0.6257 0.6715 0.6257 0.6500 254,682 +0.00(+0.39%)
Feb 26, 2024 0.6150 0.6475 0.6150 0.6475 185,159 +0.03(+5.23%)
Feb 23, 2024 0.6300 0.6300 0.6100 0.6153 132,642 +0.00(+0.05%)
Feb 22, 2024 0.6227 0.6350 0.6100 0.6150 369,758 -0.01(-0.81%)
Feb 21, 2024 0.6351 0.6600 0.6100 0.6200 463,050 -0.03(-5.30%)
Feb 20, 2024 0.6320 0.6801 0.6320 0.6547 150,515 -0.02(-2.34%)
Feb 16, 2024 0.6600 0.7100 0.6600 0.6704 217,208 -0.01(-1.41%)
Feb 15, 2024 0.6500 0.6800 0.6416 0.6800 201,793 +0.03(+4.62%)
Feb 14, 2024 0.6395 0.6500 0.6316 0.6500 144,497 +0.01(+0.78%)
Feb 13, 2024 0.6500 0.7097 0.6333 0.6450 168,764 -0.05(-6.86%)
Feb 12, 2024 0.6277 0.7200 0.6220 0.6925 376,286 +0.05(+7.53%)
Feb 09, 2024 0.6450 0.6470 0.6200 0.6440 263,994 +0.03(+5.57%)
Feb 08, 2024 0.6400 0.6450 0.6100 0.6100 331,586 -0.02(-3.89%)
Feb 07, 2024 0.6640 0.6850 0.6300 0.6347 627,589 -0.02(-2.49%)
Feb 06, 2024 0.6500 0.6550 0.6300 0.6509 548,132 +0.02(+2.62%)
Feb 05, 2024 0.6483 0.6700 0.6200 0.6343 329,794 -0.02(-2.43%)
Feb 02, 2024 0.6643 0.6659 0.6310 0.6501 463,422 -0.01(-1.69%)
Feb 01, 2024 0.6800 0.6999 0.6511 0.6613 515,190 -0.02(-2.33%)
Jan 31, 2024 0.6931 0.7098 0.6702 0.6771 288,161 -0.03(-4.20%)
Jan 30, 2024 0.7200 0.7205 0.6900 0.7068 247,844 -0.02(-2.21%)
Jan 29, 2024 0.7420 0.7568 0.7130 0.7228 315,763 -0.02(-2.35%)
Jan 26, 2024 0.8100 0.8398 0.7402 0.7402 262,638 -0.10(-11.88%)
Jan 25, 2024 0.8000 0.8496 0.7816 0.8400 392,177 +0.00(+0.26%)
Jan 24, 2024 0.8100 0.8500 0.8100 0.8378 241,663 +0.02(+2.26%)
Jan 23, 2024 0.8100 0.8400 0.8027 0.8193 193,187 -0.01(-1.69%)
Jan 22, 2024 0.8700 0.8800 0.8101 0.8334 626,759 -0.01(-1.37%)
Jan 19, 2024 0.7500 0.8490 0.7200 0.8450 1,344,853 +0.10(+14.19%)
Jan 18, 2024 0.6800 0.7490 0.6800 0.7400 551,463 +0.06(+8.82%)
Jan 17, 2024 0.6900 0.7200 0.6800 0.6800 536,559 -0.04(-5.56%)
Jan 16, 2024 0.7200 0.7354 0.7010 0.7200 310,364 -0.00(-0.54%)
Jan 12, 2024 0.7200 0.7400 0.7090 0.7239 146,909 -0.00(-0.15%)
Jan 11, 2024 0.7200 0.7478 0.7000 0.7250 163,078 -0.01(-0.68%)
Jan 10, 2024 0.7252 0.7800 0.7252 0.7300 155,876 -0.02(-3.21%)
Jan 09, 2024 0.7405 0.7542 0.7214 0.7542 122,173 +0.01(+1.37%)
Jan 08, 2024 0.7200 0.7600 0.7051 0.7440 143,268 +0.02(+3.33%)
Jan 05, 2024 0.7300 0.7424 0.7065 0.7200 421,846 -0.02(-3.15%)
Jan 04, 2024 0.7643 0.7973 0.7052 0.7434 613,984 -0.02(-3.23%)
Jan 03, 2024 0.8200 0.8299 0.7289 0.7682 603,390 -0.05(-6.32%)
Jan 02, 2024 0.8200 0.8300 0.8000 0.8200 350,605 +0.00(+0.00%)
Dec 29, 2023 0.8100 0.8426 0.7510 0.8200 854,306 +0.03(+3.50%)
Dec 28, 2023 0.7800 0.7990 0.7600 0.7923 415,371 +0.02(+2.19%)
Dec 27, 2023 0.7770 0.8296 0.7444 0.7753 472,129 -0.00(-0.27%)
Dec 26, 2023 0.6900 0.7827 0.6900 0.7774 730,721 +0.05(+7.17%)
Dec 22, 2023 0.7150 0.7350 0.6982 0.7254 467,532 +0.01(+1.45%)
Dec 21, 2023 0.6900 0.7150 0.6766 0.7150 345,248 +0.03(+3.62%)
Dec 20, 2023 0.7100 0.7147 0.6702 0.6900 638,642 -0.02(-2.47%)
Dec 19, 2023 0.7000 0.7284 0.6810 0.7075 752,389 +0.03(+4.04%)
Dec 18, 2023 0.7000 0.7000 0.6600 0.6800 738,931 -0.02(-2.86%)
Dec 15, 2023 0.6900 0.7300 0.6601 0.7000 1,825,629 +0.02(+3.14%)
Dec 14, 2023 0.6950 0.7282 0.6638 0.6787 719,224 -0.00(-0.19%)
Dec 13, 2023 0.6540 0.6869 0.6200 0.6800 759,764 +0.03(+5.25%)
Dec 12, 2023 0.6800 0.6800 0.6318 0.6461 657,227 -0.03(-4.99%)
Dec 11, 2023 0.7200 0.7285 0.6700 0.6800 611,790 -0.05(-7.36%)
Dec 08, 2023 0.7400 0.7400 0.7000 0.7340 364,808 -0.00(-0.61%)
Dec 07, 2023 0.7000 0.7400 0.6701 0.7385 953,215 +0.04(+5.65%)
Dec 06, 2023 0.7000 0.7100 0.6710 0.6990 813,360 -0.00(-0.14%)
Dec 05, 2023 0.7300 0.7500 0.6990 0.7000 530,038 -0.05(-6.52%)
Dec 04, 2023 0.7100 0.7488 0.7050 0.7488 402,232 +0.03(+3.80%)
Dec 01, 2023 0.7300 0.7327 0.7000 0.7214 517,688 -0.02(-2.51%)
Nov 30, 2023 0.7500 0.8193 0.6800 0.7400 519,764 -0.03(-3.88%)
Nov 29, 2023 0.7700 0.7900 0.7400 0.7699 223,572 +0.04(+5.02%)
Nov 28, 2023 0.7701 0.7799 0.7168 0.7331 541,496 -0.06(-7.45%)
Nov 27, 2023 0.8200 0.8673 0.7921 0.7921 294,101 -0.01(-0.99%)
Nov 24, 2023 0.7990 0.8182 0.7853 0.8000 298,184 -0.01(-1.22%)
Nov 22, 2023 0.8221 0.8707 0.7700 0.8099 354,816 +0.00(+0.14%)
Nov 21, 2023 0.8400 0.8662 0.7901 0.8088 385,299 -0.03(-3.71%)
Nov 20, 2023 0.8633 0.8800 0.8100 0.8400 602,249 -0.05(-5.62%)
Nov 17, 2023 0.8100 0.8900 0.7600 0.8900 442,986 +0.10(+12.16%)
Nov 16, 2023 0.8680 0.8700 0.7600 0.7935 445,713 -0.09(-10.29%)
Nov 15, 2023 0.8492 0.8984 0.8462 0.8845 512,315 +0.03(+3.34%)
Nov 14, 2023 0.8300 0.8559 0.7705 0.8559 554,094 +0.10(+12.62%)
Nov 13, 2023 0.7600 0.8071 0.7546 0.7600 442,969 -0.04(-4.56%)
Nov 10, 2023 0.7410 0.7963 0.7100 0.7963 798,459 +0.04(+4.78%)
Nov 09, 2023 0.8090 0.8090 0.7400 0.7600 324,029 -0.01(-1.64%)
Nov 08, 2023 0.8100 0.8399 0.7560 0.7727 526,367 -0.01(-1.14%)
Nov 07, 2023 0.8200 0.8400 0.7567 0.7816 563,988 -0.03(-4.27%)
Nov 06, 2023 0.9110 0.9300 0.8100 0.8165 1,025,029 +0.06(+7.52%)
Nov 03, 2023 0.7800 0.8400 0.7561 0.7594 1,044,584 -0.02(-2.65%)
Nov 02, 2023 0.6512 0.7852 0.6512 0.7801 1,114,718 +0.15(+23.81%)
Nov 01, 2023 0.6500 0.6528 0.6200 0.6301 432,494 -0.02(-2.49%)
Oct 31, 2023 0.6339 0.6600 0.6201 0.6462 474,462 +0.01(+2.13%)
Oct 30, 2023 0.6800 0.6800 0.6237 0.6327 943,213 -0.02(-2.66%)
Oct 27, 2023 0.7200 0.7200 0.6446 0.6500 1,173,467 -0.06(-8.05%)
Oct 26, 2023 0.7355 0.7565 0.7010 0.7069 1,159,971 -0.04(-5.75%)
Oct 25, 2023 0.7200 0.7660 0.7103 0.7500 2,812,327 +0.02(+2.73%)
Oct 24, 2023 0.8636 0.8700 0.7285 0.7301 7,689,853 -0.35(-32.40%)
Oct 23, 2023 1.060 1.105 1.030 1.080 493,802 +0.02(+1.89%)
Oct 20, 2023 1.090 1.110 1.030 1.060 1,377,384 -0.02(-1.85%)
Oct 19, 2023 1.080 1.120 1.050 1.080 1,118,817 -0.02(-1.82%)
Oct 18, 2023 1.170 1.170 1.080 1.100 749,646 -0.07(-5.98%)
Oct 17, 2023 1.200 1.220 1.170 1.170 530,555 -0.01(-0.85%)
Oct 16, 2023 1.220 1.230 1.151 1.180 793,093 -0.05(-4.07%)
Oct 13, 2023 1.310 1.327 1.220 1.230 721,014 -0.08(-6.11%)
Oct 12, 2023 1.330 1.380 1.280 1.310 700,249 -0.04(-2.96%)
Oct 11, 2023 1.320 1.350 1.270 1.350 789,072 +0.06(+4.65%)
Oct 10, 2023 1.360 1.381 1.280 1.290 713,450 -0.06(-4.44%)
Oct 09, 2023 1.320 1.350 1.260 1.350 511,469 +0.02(+1.50%)
Oct 06, 2023 1.300 1.360 1.280 1.330 464,751 +0.01(+0.76%)
Oct 05, 2023 1.400 1.400 1.290 1.320 690,496 -0.07(-5.04%)
Oct 04, 2023 1.400 1.410 1.370 1.390 619,137 +0.00(+0.00%)
Oct 03, 2023 1.400 1.440 1.340 1.390 821,482 -0.02(-1.42%)
Oct 02, 2023 1.450 1.465 1.390 1.410 540,562 -0.04(-2.76%)
Sep 29, 2023 1.420 1.470 1.370 1.450 827,547 +0.04(+2.84%)
Sep 28, 2023 1.370 1.470 1.350 1.410 993,169 -0.02(-1.40%)
Sep 27, 2023 1.320 1.430 1.320 1.430 1,229,873 +0.13(+10.00%)
Sep 26, 2023 1.320 1.330 1.270 1.300 706,416 +0.00(+0.00%)
Sep 25, 2023 1.330 1.320 1.290 1.300 847,555 -0.04(-2.99%)
Sep 22, 2023 1.350 1.370 1.310 1.340 502,448 +0.01(+0.75%)
Sep 21, 2023 1.280 1.370 1.260 1.330 906,310 +0.04(+3.10%)
Sep 20, 2023 1.290 1.330 1.272 1.290 628,828 -0.02(-1.53%)
Sep 19, 2023 1.280 1.380 1.250 1.310 1,130,527 +0.06(+4.80%)
Sep 18, 2023 1.200 1.280 1.200 1.250 842,592 +0.05(+4.17%)
Sep 15, 2023 1.210 1.240 1.200 1.200 948,293 -0.04(-3.23%)
Sep 14, 2023 1.220 1.270 1.200 1.240 527,733 +0.04(+3.33%)
Sep 13, 2023 1.230 1.235 1.190 1.200 497,415 -0.02(-1.64%)
Sep 12, 2023 1.270 1.300 1.210 1.220 471,842 -0.06(-4.69%)
Sep 11, 2023 1.220 1.300 1.220 1.280 343,211 +0.05(+4.07%)
Sep 08, 2023 1.230 1.245 1.170 1.230 728,606 +0.02(+1.65%)
Sep 07, 2023 1.220 1.235 1.180 1.210 792,435 -0.02(-1.63%)
Sep 06, 2023 1.280 1.280 1.200 1.230 929,686 -0.06(-4.65%)
Sep 05, 2023 1.340 1.350 1.270 1.290 548,924 -0.05(-3.73%)
Sep 01, 2023 1.320 1.380 1.300 1.340 707,085 +0.03(+2.29%)
Aug 31, 2023 1.370 1.410 1.310 1.310 761,524 -0.05(-3.68%)
Aug 30, 2023 1.340 1.420 1.230 1.360 1,831,663 +0.05(+3.82%)
Aug 29, 2023 1.320 1.370 1.270 1.310 892,171 -0.01(-0.76%)
Aug 28, 2023 1.210 1.355 1.205 1.320 1,134,144 +0.12(+10.00%)
Aug 25, 2023 1.190 1.220 1.175 1.200 582,740 +0.00(+0.00%)
Aug 24, 2023 1.320 1.320 1.160 1.200 1,248,474 -0.07(-5.51%)
Aug 23, 2023 1.190 1.310 1.190 1.270 1,011,496 +0.08(+6.72%)
Aug 22, 2023 1.280 1.315 1.180 1.190 1,257,125 -0.07(-5.56%)
Aug 21, 2023 1.270 1.300 1.220 1.260 1,512,083 -0.03(-2.33%)
Aug 18, 2023 1.260 1.320 1.230 1.290 1,167,990 -0.02(-1.53%)
Aug 17, 2023 1.310 1.350 1.290 1.310 1,081,048 -0.02(-1.50%)
Aug 16, 2023 1.340 1.400 1.320 1.330 995,488 -0.05(-3.62%)
Aug 15, 2023 1.490 1.490 1.360 1.380 1,280,197 -0.07(-4.83%)
Aug 14, 2023 1.490 1.510 1.450 1.450 1,246,823 +0.04(+2.84%)
Aug 11, 2023 1.450 1.490 1.370 1.410 1,690,982 -0.12(-7.84%)
Aug 10, 2023 1.510 1.620 1.472 1.530 1,486,710 +0.04(+2.68%)
Aug 09, 2023 1.710 1.720 1.470 1.490 1,317,364 -0.14(-8.59%)
Aug 08, 2023 1.560 1.630 1.490 1.630 2,100,214 +0.05(+3.16%)
Aug 07, 2023 1.900 1.900 1.560 1.580 3,570,153 -0.36(-18.56%)
Aug 04, 2023 1.960 2.110 1.920 1.940 1,417,689 -0.01(-0.51%)
Aug 03, 2023 1.980 2.000 1.900 1.950 908,991 -0.04(-2.01%)
Aug 02, 2023 2.020 2.030 1.920 1.990 1,301,384 -0.08(-3.86%)
Aug 01, 2023 2.080 2.140 1.920 2.070 2,502,368 -0.02(-0.96%)
Jul 31, 2023 2.290 2.290 2.050 2.090 3,560,063 -0.13(-5.86%)
Jul 28, 2023 1.960 2.298 1.940 2.220 4,801,539 +0.29(+15.03%)
Jul 27, 2023 1.980 2.100 1.900 1.930 2,550,580 +0.03(+1.58%)
Jul 26, 2023 1.970 2.040 1.800 1.900 3,781,056 -0.10(-5.00%)
Jul 25, 2023 1.820 2.100 1.730 2.000 15,005,461 +0.39(+24.22%)
Jul 24, 2023 1.190 1.680 1.130 1.610 9,138,067 +0.46(+40.00%)
Jul 21, 2023 1.300 1.315 1.150 1.150 1,354,685 -0.18(-13.53%)
Jul 20, 2023 1.430 1.440 1.260 1.330 1,054,249 -0.09(-6.34%)
Jul 19, 2023 1.380 1.480 1.330 1.420 1,193,830 +0.04(+2.90%)
Jul 18, 2023 1.310 1.380 1.260 1.380 1,121,546 +0.09(+6.98%)
Jul 17, 2023 1.200 1.290 1.140 1.290 572,633 +0.09(+7.50%)
Jul 14, 2023 1.300 1.300 1.190 1.200 635,945 -0.10(-7.69%)
Jul 13, 2023 1.240 1.380 1.220 1.300 981,190 +0.05(+4.00%)
Jul 12, 2023 1.270 1.290 1.180 1.250 509,098 +0.02(+1.63%)
Jul 11, 2023 1.260 1.260 1.170 1.230 587,018 +0.01(+0.82%)
Jul 10, 2023 1.200 1.250 1.130 1.220 510,964 +0.02(+1.67%)
Jul 07, 2023 1.140 1.240 1.120 1.200 538,320 +0.07(+6.19%)
Jul 06, 2023 1.160 1.160 1.090 1.130 325,933 -0.06(-5.04%)
Jul 05, 2023 1.120 1.205 1.115 1.190 348,826 +0.03(+2.59%)
Jul 03, 2023 1.250 1.250 1.120 1.160 508,729 -0.05(-4.13%)
Jun 30, 2023 1.270 1.270 1.170 1.210 675,989 -0.05(-3.97%)
Jun 29, 2023 1.270 1.300 1.230 1.260 915,363 -0.01(-0.79%)
Jun 28, 2023 1.100 1.280 1.070 1.270 1,522,998 +0.18(+16.51%)
Jun 27, 2023 1.050 1.160 1.050 1.090 1,307,606 +0.03(+2.83%)
Jun 26, 2023 1.180 1.208 1.040 1.060 1,390,056 -0.08(-7.02%)
Jun 23, 2023 1.060 1.170 1.000 1.140 14,331,681 +0.11(+10.68%)
Jun 22, 2023 1.100 1.100 1.000 1.030 834,341 -0.02(-1.90%)
Jun 21, 2023 1.080 1.090 1.025 1.050 667,660 -0.05(-4.55%)
Jun 20, 2023 1.120 1.180 1.030 1.100 922,724 +0.00(+0.00%)
Jun 16, 2023 1.010 1.100 0.9400 1.100 2,843,170 +0.14(+14.43%)
Jun 15, 2023 1.020 1.020 0.9251 0.9613 988,039 -0.02(-1.91%)
Jun 14, 2023 0.9700 1.050 0.9500 0.9800 1,221,042 +0.01(+1.27%)
Jun 13, 2023 0.9500 0.9946 0.9200 0.9677 1,870,555 +0.06(+6.31%)
Jun 12, 2023 0.9400 0.9750 0.9102 0.9103 962,954 -0.05(-4.78%)
Jun 09, 2023 0.9978 1.000 0.9425 0.9560 791,545 -0.03(-3.33%)
Jun 08, 2023 0.9791 1.005 0.9701 0.9889 608,815 +0.00(+0.42%)
Jun 07, 2023 1.020 1.080 0.9600 0.9848 1,127,981 -0.03(-2.50%)
Jun 06, 2023 1.000 1.020 0.9800 1.010 651,467 +0.00(+0.00%)
Jun 05, 2023 0.9900 1.010 0.9501 1.010 655,577 +0.01(+1.41%)
Jun 02, 2023 0.9200 1.020 0.8769 0.9960 672,559 +0.13(+14.48%)
Jun 01, 2023 0.9000 0.8954 0.8110 0.8700 779,071 -0.02(-2.25%)
May 31, 2023 0.9200 0.9400 0.8600 0.8900 469,485 -0.02(-2.20%)
May 30, 2023 0.9084 0.9451 0.8705 0.9100 796,868 +0.01(+1.33%)
May 26, 2023 0.8800 0.9399 0.8738 0.8981 552,018 -0.00(-0.45%)
May 25, 2023 1.030 1.030 0.8900 0.9022 613,108 -0.09(-9.33%)
May 24, 2023 1.020 1.040 0.9563 0.9950 453,938 -0.05(-4.33%)
May 23, 2023 0.9900 1.110 0.9800 1.040 640,608 +0.08(+8.37%)
May 22, 2023 0.9547 1.010 0.9432 0.9597 1,012,680 +0.01(+1.53%)
May 19, 2023 0.9600 0.9600 0.8930 0.9452 272,099 +0.00(+0.41%)
May 18, 2023 0.8800 0.9576 0.8800 0.9413 343,552 +0.03(+3.58%)
May 17, 2023 0.8744 0.9300 0.8601 0.9088 322,009 +0.04(+4.40%)
May 16, 2023 0.8656 0.9050 0.8510 0.8705 289,768 -0.00(-0.07%)
May 15, 2023 0.8900 0.9200 0.8549 0.8711 483,809 -0.04(-3.92%)
May 12, 2023 0.8800 0.9415 0.8000 0.9066 1,551,080 +0.08(+9.04%)
May 11, 2023 0.8800 0.9500 0.7539 0.8314 871,763 -0.06(-6.96%)
May 10, 2023 0.8700 0.9100 0.8459 0.8936 497,185 +0.06(+6.86%)
May 09, 2023 0.8150 0.8724 0.7500 0.8362 552,835 +0.04(+5.29%)
May 08, 2023 0.7976 0.8160 0.7756 0.7942 351,014 -0.01(-1.68%)
May 05, 2023 0.8000 0.8169 0.7921 0.8078 573,896 +0.01(+0.96%)
May 04, 2023 0.7900 0.8137 0.7900 0.8001 1,269,224 -0.01(-1.37%)
May 03, 2023 0.8930 0.9105 0.7995 0.8112 443,893 -0.08(-8.71%)
May 02, 2023 0.9585 0.9994 0.8801 0.8886 844,025 -0.08(-8.25%)
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.