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

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

10.44 -0.14 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 10.54 11.13 10.50 11.07 1,358,470 +0.55(+5.23%)
Mar 30, 2023 10.27 10.53 10.21 10.52 667,602 +0.40(+3.95%)
Mar 29, 2023 10.25 10.37 10.01 10.12 598,698 +0.03(+0.30%)
Mar 28, 2023 9.900 10.09 9.841 10.09 566,528 +0.09(+0.90%)
Mar 27, 2023 9.970 10.32 9.870 10.00 672,879 +0.28(+2.88%)
Mar 24, 2023 9.460 9.730 9.160 9.720 786,918 +0.19(+1.99%)
Mar 23, 2023 9.510 9.845 9.320 9.530 569,271 +0.11(+1.17%)
Mar 22, 2023 9.710 9.870 9.400 9.420 643,209 -0.29(-2.99%)
Mar 21, 2023 9.380 9.840 9.380 9.710 638,653 +0.50(+5.43%)
Mar 20, 2023 8.770 9.280 8.770 9.210 806,430 +0.44(+5.02%)
Mar 17, 2023 9.370 9.375 8.720 8.770 1,039,580 -0.62(-6.60%)
Mar 16, 2023 8.820 9.415 8.730 9.390 819,347 +0.40(+4.45%)
Mar 15, 2023 8.670 9.040 8.550 8.990 721,469 +0.01(+0.11%)
Mar 14, 2023 9.450 9.580 8.910 8.980 1,491,620 -0.14(-1.54%)
Mar 13, 2023 8.950 9.265 8.610 9.120 895,047 -0.08(-0.87%)
Mar 10, 2023 9.620 9.625 9.070 9.200 772,115 -0.43(-4.47%)
Mar 09, 2023 10.40 10.58 9.565 9.630 822,591 -0.83(-7.93%)
Mar 08, 2023 10.37 10.63 10.21 10.46 452,949 +0.15(+1.45%)
Mar 07, 2023 10.32 10.63 10.23 10.31 515,549 -0.15(-1.43%)
Mar 06, 2023 10.56 10.72 10.41 10.46 535,699 -0.03(-0.29%)
Mar 03, 2023 10.85 10.91 10.48 10.49 748,466 -0.28(-2.60%)
Mar 02, 2023 10.46 10.85 10.36 10.77 503,015 +0.17(+1.60%)
Mar 01, 2023 10.51 10.72 10.25 10.60 843,413 -0.01(-0.09%)
Feb 28, 2023 10.66 10.85 10.46 10.61 2,600,794 -0.05(-0.47%)
Feb 27, 2023 10.64 10.79 10.62 10.66 856,455 +0.16(+1.52%)
Feb 24, 2023 10.52 10.80 10.41 10.50 786,938 -0.41(-3.76%)
Feb 23, 2023 10.94 11.01 10.60 10.91 888,372 +0.09(+0.83%)
Feb 22, 2023 10.51 10.91 10.43 10.82 1,301,165 +0.58(+5.66%)
Feb 21, 2023 10.34 10.53 10.04 10.24 770,210 -0.40(-3.76%)
Feb 17, 2023 10.78 10.78 10.37 10.64 866,835 -0.05(-0.47%)
Feb 16, 2023 10.78 10.90 10.55 10.69 942,191 -0.35(-3.17%)
Feb 15, 2023 9.990 11.12 9.960 11.04 1,486,635 +1.00(+9.96%)
Feb 14, 2023 9.890 10.26 9.671 10.04 1,694,030 +0.10(+1.01%)
Feb 13, 2023 10.25 10.25 9.565 9.940 1,599,515 -0.40(-3.87%)
Feb 10, 2023 8.980 10.36 8.540 10.34 2,831,097 +2.09(+25.33%)
Feb 09, 2023 8.830 8.860 8.120 8.250 795,001 -0.44(-5.06%)
Feb 08, 2023 8.690 8.870 8.550 8.690 768,623 -0.03(-0.34%)
Feb 07, 2023 8.830 8.870 8.480 8.720 1,040,750 -0.17(-1.91%)
Feb 06, 2023 9.020 9.200 8.630 8.890 1,414,891 -0.22(-2.41%)
Feb 03, 2023 9.250 9.544 8.925 9.110 1,199,342 -0.23(-2.46%)
Feb 02, 2023 9.020 9.400 8.915 9.340 2,174,054 +0.41(+4.59%)
Feb 01, 2023 7.930 9.030 7.920 8.930 3,305,010 +0.96(+12.05%)
Jan 31, 2023 7.810 8.030 7.710 7.970 1,460,587 +0.22(+2.84%)
Jan 30, 2023 7.650 7.800 7.560 7.750 531,873 -0.03(-0.39%)
Jan 27, 2023 7.640 7.820 7.530 7.780 469,371 +0.07(+0.91%)
Jan 26, 2023 7.630 7.850 7.580 7.710 686,312 +0.19(+2.53%)
Jan 25, 2023 7.280 7.520 7.180 7.520 562,956 +0.13(+1.76%)
Jan 24, 2023 7.250 7.520 7.250 7.390 721,593 -0.03(-0.40%)
Jan 23, 2023 7.090 7.420 7.010 7.420 509,680 +0.34(+4.80%)
Jan 20, 2023 6.990 7.260 6.760 7.080 1,101,178 +0.16(+2.31%)
Jan 19, 2023 7.160 7.160 6.835 6.920 1,525,456 -0.33(-4.55%)
Jan 18, 2023 7.450 7.560 7.170 7.250 629,287 -0.05(-0.68%)
Jan 17, 2023 7.270 7.400 7.050 7.300 626,338 -0.21(-2.80%)
Jan 13, 2023 7.200 7.570 7.200 7.510 784,688 +0.12(+1.62%)
Jan 12, 2023 7.400 7.480 7.210 7.390 519,314 +0.11(+1.51%)
Jan 11, 2023 7.240 7.325 7.090 7.280 800,178 +0.14(+1.96%)
Jan 10, 2023 7.030 7.140 6.890 7.140 816,593 +0.12(+1.71%)
Jan 09, 2023 6.670 7.090 6.655 7.020 1,062,844 +0.42(+6.36%)
Jan 06, 2023 6.660 6.765 6.390 6.600 1,297,107 +0.01(+0.15%)
Jan 05, 2023 6.280 6.620 6.080 6.590 1,591,497 +0.20(+3.13%)
Jan 04, 2023 5.630 6.430 5.555 6.390 1,445,263 +0.87(+15.76%)
Jan 03, 2023 5.540 5.910 5.485 5.520 1,792,113 -0.19(-3.33%)
Dec 30, 2022 5.620 5.730 5.535 5.710 961,868 +0.01(+0.18%)
Dec 29, 2022 5.620 5.850 5.460 5.700 1,326,709 +0.21(+3.83%)
Dec 28, 2022 5.680 5.870 5.480 5.490 1,670,048 -0.21(-3.68%)
Dec 27, 2022 6.100 6.100 5.690 5.700 2,382,503 -0.40(-6.56%)
Dec 23, 2022 6.130 6.210 5.985 6.100 844,424 -0.09(-1.45%)
Dec 22, 2022 6.160 6.210 5.990 6.190 1,053,165 -0.01(-0.16%)
Dec 21, 2022 5.860 6.240 5.860 6.200 1,959,848 +0.50(+8.77%)
Dec 20, 2022 5.650 5.810 5.530 5.700 1,451,588 -0.08(-1.38%)
Dec 19, 2022 6.050 6.050 5.735 5.780 1,181,177 -0.27(-4.46%)
Dec 16, 2022 6.180 6.200 5.900 6.050 1,872,021 -0.12(-1.94%)
Dec 15, 2022 6.410 6.490 6.125 6.170 857,627 -0.34(-5.22%)
Dec 14, 2022 6.450 6.615 6.380 6.510 1,141,889 -0.02(-0.31%)
Dec 13, 2022 6.480 6.918 6.370 6.530 1,203,082 +0.28(+4.48%)
Dec 12, 2022 6.060 6.250 5.990 6.250 1,062,323 +0.14(+2.29%)
Dec 09, 2022 5.930 6.435 5.920 6.110 1,338,754 +0.14(+2.35%)
Dec 08, 2022 6.000 6.150 5.820 5.970 1,968,484 +0.06(+1.02%)
Dec 07, 2022 6.730 6.730 5.900 5.910 3,297,063 -1.05(-15.09%)
Dec 06, 2022 7.610 7.610 6.930 6.960 902,858 -0.75(-9.73%)
Dec 05, 2022 7.660 8.050 7.660 7.710 820,690 -0.07(-0.90%)
Dec 02, 2022 7.130 7.790 6.950 7.780 699,278 +0.55(+7.61%)
Dec 01, 2022 7.660 7.770 7.230 7.230 722,245 -0.41(-5.37%)
Nov 30, 2022 7.760 7.760 7.300 7.640 1,278,089 +0.04(+0.53%)
Nov 29, 2022 7.640 7.780 7.490 7.600 3,086,757 -0.04(-0.52%)
Nov 28, 2022 7.520 7.910 7.240 7.640 1,203,018 -0.01(-0.13%)
Nov 25, 2022 7.490 7.850 7.490 7.650 759,473 +0.09(+1.19%)
Nov 23, 2022 7.250 7.738 7.110 7.560 933,835 +0.53(+7.54%)
Nov 22, 2022 7.010 7.075 6.720 7.030 869,643 -0.06(-0.85%)
Nov 21, 2022 7.380 7.440 6.949 7.090 904,167 +0.26(+3.81%)
Nov 18, 2022 6.900 7.130 6.745 6.830 1,289,521 -0.05(-0.73%)
Nov 17, 2022 6.750 6.880 6.450 6.880 1,260,949 +0.15(+2.23%)
Nov 16, 2022 7.760 7.760 6.680 6.730 1,858,529 -1.06(-13.61%)
Nov 15, 2022 7.730 8.005 7.620 7.790 864,995 +0.24(+3.18%)
Nov 14, 2022 7.440 7.670 7.390 7.550 812,166 -0.11(-1.44%)
Nov 11, 2022 6.920 7.800 6.920 7.660 915,897 +0.67(+9.59%)
Nov 10, 2022 6.680 7.130 6.645 6.990 1,010,660 +0.61(+9.56%)
Nov 09, 2022 6.640 6.965 6.340 6.380 1,388,078 -0.43(-6.31%)
Nov 08, 2022 7.150 7.150 6.650 6.810 2,006,463 -0.22(-3.13%)
Nov 07, 2022 7.140 7.230 6.790 7.030 1,569,141 -0.18(-2.50%)
Nov 04, 2022 7.550 7.550 6.690 7.210 1,517,265 -0.30(-3.99%)
Nov 03, 2022 7.810 8.000 7.410 7.510 968,653 -0.47(-5.89%)
Nov 02, 2022 8.150 7.975 7.980 674,122 -0.36(-4.32%)
Nov 01, 2022 8.260 8.560 8.250 8.340 584,727 +0.28(+3.47%)
Oct 31, 2022 8.130 8.130 7.810 8.060 622,435 -0.10(-1.23%)
Oct 28, 2022 7.780 8.188 7.600 8.160 452,312 +0.49(+6.39%)
Oct 27, 2022 7.760 8.020 7.660 7.670 494,255 -0.10(-1.29%)
Oct 26, 2022 8.040 8.200 7.750 7.770 530,366 -0.24(-3.00%)
Oct 25, 2022 7.700 8.180 7.680 8.010 660,890 +0.41(+5.39%)
Oct 24, 2022 7.720 7.820 7.380 7.600 402,075 -0.13(-1.68%)
Oct 21, 2022 7.640 7.790 7.500 7.730 610,506 +0.14(+1.84%)
Oct 20, 2022 7.440 7.660 7.340 7.590 510,089 +0.13(+1.74%)
Oct 19, 2022 7.280 7.560 7.250 7.460 768,182 +0.26(+3.61%)
Oct 18, 2022 7.550 7.680 7.160 7.200 737,084 -0.20(-2.70%)
Oct 17, 2022 7.080 7.560 7.080 7.400 813,367 +0.33(+4.67%)
Oct 14, 2022 7.210 7.450 7.040 7.070 1,067,520 -0.02(-0.28%)
Oct 13, 2022 6.870 7.270 6.740 7.090 1,429,415 +0.07(+1.00%)
Oct 12, 2022 7.040 7.140 6.905 7.020 1,083,726 -0.03(-0.43%)
Oct 11, 2022 7.120 7.320 6.870 7.050 1,211,727 -0.11(-1.54%)
Oct 10, 2022 7.240 7.480 7.070 7.160 713,934 -0.13(-1.78%)
Oct 07, 2022 7.520 7.595 7.200 7.290 913,604 -0.25(-3.32%)
Oct 06, 2022 7.890 7.910 7.490 7.540 851,280 -0.45(-5.63%)
Oct 05, 2022 8.540 8.660 7.935 7.990 1,252,248 -0.82(-9.31%)
Oct 04, 2022 7.920 8.820 7.920 8.810 1,292,355 +1.06(+13.68%)
Oct 03, 2022 7.720 7.860 7.150 7.750 947,863 +0.32(+4.31%)
Sep 30, 2022 7.330 7.640 7.170 7.430 655,834 +0.12(+1.64%)
Sep 29, 2022 7.860 7.860 6.900 7.310 1,285,924 -0.65(-8.17%)
Sep 28, 2022 8.280 8.382 7.930 7.960 913,623 -0.19(-2.33%)
Sep 27, 2022 8.340 8.500 8.030 8.150 680,083 -0.15(-1.81%)
Sep 26, 2022 8.810 8.950 8.270 8.300 661,912 -0.54(-6.11%)
Sep 23, 2022 9.030 9.085 8.470 8.840 702,867 -0.34(-3.70%)
Sep 22, 2022 9.570 9.740 9.130 9.180 508,029 -0.52(-5.36%)
Sep 21, 2022 10.36 10.46 9.700 9.700 1,047,138 -0.85(-8.06%)
Sep 20, 2022 10.53 10.75 10.37 10.55 339,516 -0.09(-0.85%)
Sep 19, 2022 10.48 10.65 10.23 10.64 351,029 +0.04(+0.38%)
Sep 16, 2022 10.45 10.62 10.21 10.60 801,825 +0.06(+0.57%)
Sep 15, 2022 10.06 10.68 10.06 10.54 444,031 +0.44(+4.36%)
Sep 14, 2022 10.17 10.17 9.740 10.10 456,455 -0.17(-1.66%)
Sep 13, 2022 10.37 10.51 10.19 10.27 609,214 -0.50(-4.64%)
Sep 12, 2022 10.15 10.82 10.08 10.77 464,128 +0.75(+7.49%)
Sep 09, 2022 9.370 10.06 9.370 10.02 383,115 +0.71(+7.63%)
Sep 08, 2022 9.240 9.360 8.910 9.310 403,455 -0.07(-0.75%)
Sep 07, 2022 9.310 9.580 9.300 9.380 381,821 -0.28(-2.90%)
Sep 06, 2022 9.760 9.970 9.530 9.660 368,507 -0.16(-1.63%)
Sep 02, 2022 10.26 10.28 9.740 9.820 418,453 -0.37(-3.63%)
Sep 01, 2022 9.710 10.23 9.680 10.19 424,778 +0.34(+3.45%)
Aug 31, 2022 10.33 10.58 9.790 9.850 713,836 -0.59(-5.65%)
Aug 30, 2022 10.52 10.72 10.28 10.44 3,382,091 +0.00(+0.00%)
Aug 29, 2022 10.19 10.71 10.13 10.44 724,617 +0.22(+2.15%)
Aug 26, 2022 10.97 10.99 10.21 10.22 643,416 -0.71(-6.50%)
Aug 25, 2022 10.72 11.09 10.55 10.93 624,103 +0.35(+3.31%)
Aug 24, 2022 9.980 10.63 9.770 10.58 772,701 +0.75(+7.63%)
Aug 23, 2022 10.09 10.18 9.815 9.830 262,555 -0.23(-2.29%)
Aug 22, 2022 10.15 10.15 9.750 10.06 271,322 -0.22(-2.14%)
Aug 19, 2022 10.36 10.39 10.20 10.28 243,747 -0.18(-1.72%)
Aug 18, 2022 10.55 10.55 10.22 10.46 254,186 +0.07(+0.67%)
Aug 17, 2022 10.55 10.66 10.39 10.39 370,829 -0.33(-3.08%)
Aug 16, 2022 11.08 11.08 10.61 10.72 366,093 -0.36(-3.25%)
Aug 15, 2022 11.09 11.44 11.01 11.08 429,246 -0.14(-1.25%)
Aug 12, 2022 11.26 11.46 11.06 11.22 373,878 -0.08(-0.71%)
Aug 11, 2022 11.06 11.54 11.03 11.30 298,540 +0.22(+1.99%)
Aug 10, 2022 11.01 11.14 10.84 11.08 374,942 +0.23(+2.12%)
Aug 09, 2022 11.10 11.28 10.64 10.85 494,562 -0.40(-3.56%)
Aug 08, 2022 11.03 11.32 10.90 11.25 635,720 +0.33(+3.02%)
Aug 05, 2022 10.01 10.95 9.660 10.92 594,714 +1.26(+13.04%)
Aug 04, 2022 9.670 9.840 9.530 9.660 257,610 -0.01(-0.10%)
Aug 03, 2022 9.340 9.710 9.340 9.670 213,274 +0.32(+3.42%)
Aug 02, 2022 9.110 9.450 9.050 9.350 255,621 +0.23(+2.52%)
Aug 01, 2022 8.660 9.210 8.580 9.120 557,701 +0.36(+4.11%)
Jul 29, 2022 9.080 9.080 8.680 8.760 784,538 -0.39(-4.26%)
Jul 28, 2022 9.240 9.330 8.910 9.150 288,763 -0.07(-0.76%)
Jul 27, 2022 9.110 9.350 9.110 9.220 272,783 +0.16(+1.77%)
Jul 26, 2022 9.440 9.510 9.050 9.060 332,530 -0.50(-5.23%)
Jul 25, 2022 9.280 9.720 9.250 9.560 277,988 +0.32(+3.46%)
Jul 22, 2022 9.250 9.360 9.060 9.240 284,452 +0.03(+0.33%)
Jul 21, 2022 9.130 9.230 8.995 9.210 247,669 -0.01(-0.11%)
Jul 20, 2022 8.890 9.290 8.860 9.220 386,621 +0.28(+3.13%)
Jul 19, 2022 9.150 9.440 8.900 8.940 510,113 -0.03(-0.33%)
Jul 18, 2022 8.240 9.080 8.240 8.970 626,422 +0.64(+7.68%)
Jul 15, 2022 7.660 8.400 7.590 8.330 792,324 +0.76(+10.04%)
Jul 14, 2022 7.800 7.870 7.510 7.570 504,023 -0.33(-4.18%)
Jul 13, 2022 7.970 8.090 7.800 7.900 312,941 -0.21(-2.59%)
Jul 12, 2022 7.800 8.150 7.800 8.110 498,190 +0.29(+3.71%)
Jul 11, 2022 8.330 8.370 7.770 7.820 668,444 -0.62(-7.35%)
Jul 08, 2022 8.500 8.820 8.430 8.440 769,957 -0.09(-1.06%)
Jul 07, 2022 8.500 8.740 8.405 8.530 1,033,611 +0.16(+1.91%)
Jul 06, 2022 8.690 9.100 8.310 8.370 1,402,623 -0.34(-3.90%)
Jul 05, 2022 8.780 8.890 8.540 8.710 785,264 -0.23(-2.57%)
Jul 01, 2022 9.190 9.420 8.900 8.940 677,655 -0.37(-3.97%)
Jun 30, 2022 9.470 9.530 9.170 9.310 402,252 -0.24(-2.51%)
Jun 29, 2022 9.250 9.550 9.080 9.550 801,470 +0.22(+2.36%)
Jun 28, 2022 9.690 9.850 9.265 9.330 552,031 -0.31(-3.22%)
Jun 27, 2022 10.14 10.17 9.510 9.640 691,519 -0.38(-3.79%)
Jun 24, 2022 9.520 10.13 9.510 10.02 1,266,544 +0.61(+6.48%)
Jun 23, 2022 9.380 9.560 9.260 9.410 395,580 +0.05(+0.53%)
Jun 22, 2022 9.250 9.610 9.150 9.360 597,245 +0.05(+0.54%)
Jun 21, 2022 9.460 9.540 9.130 9.310 776,094 -0.04(-0.43%)
Jun 17, 2022 9.400 9.470 9.120 9.350 646,246 +0.10(+1.08%)
Jun 16, 2022 9.320 9.500 9.150 9.250 803,544 -0.22(-2.32%)
Jun 15, 2022 9.500 9.700 9.100 9.470 791,863 +0.04(+0.42%)
Jun 14, 2022 9.200 9.430 9.060 9.430 1,230,111 +0.37(+4.08%)
Jun 13, 2022 9.260 9.320 8.900 9.060 1,237,288 -0.45(-4.73%)
Jun 10, 2022 10.15 10.15 9.500 9.510 777,126 -0.67(-6.58%)
Jun 09, 2022 10.24 10.46 10.10 10.18 605,926 -0.19(-1.83%)
Jun 08, 2022 10.43 10.64 10.34 10.37 469,059 +0.20(+1.97%)
Jun 07, 2022 10.17 10.40 10.07 10.17 822,768 -0.13(-1.26%)
Jun 06, 2022 9.960 10.45 9.850 10.30 824,485 +0.45(+4.57%)
Jun 03, 2022 9.580 9.930 9.580 9.850 888,712 +0.18(+1.86%)
Jun 02, 2022 10.55 10.55 9.600 9.670 1,454,647 -0.67(-6.48%)
Jun 01, 2022 10.33 10.48 9.600 10.34 5,890,266 +0.11(+1.08%)
May 31, 2022 10.09 10.42 9.715 10.23 1,586,744 +0.16(+1.59%)
May 27, 2022 10.13 10.25 9.440 10.07 2,170,485 -0.50(-4.73%)
May 26, 2022 10.78 11.03 10.18 10.57 1,552,415 -0.41(-3.73%)
May 25, 2022 11.18 11.52 10.96 10.98 405,622 -0.30(-2.66%)
May 24, 2022 11.91 11.91 11.07 11.28 464,802 -0.78(-6.47%)
May 23, 2022 12.16 12.28 11.91 12.06 337,378 -0.10(-0.82%)
May 20, 2022 12.78 12.98 12.00 12.16 311,894 -0.45(-3.57%)
May 19, 2022 12.77 13.07 12.46 12.61 466,411 -0.18(-1.41%)
May 18, 2022 12.50 13.03 12.41 12.79 368,493 +0.17(+1.35%)
May 17, 2022 11.73 12.69 11.73 12.62 368,365 +1.10(+9.55%)
May 16, 2022 11.77 12.04 11.45 11.52 382,985 -0.33(-2.78%)
May 13, 2022 11.71 11.91 11.50 11.85 418,225 +0.41(+3.58%)
May 12, 2022 11.11 11.80 10.92 11.44 743,358 +0.29(+2.60%)
May 11, 2022 12.57 12.59 11.15 11.15 496,849 -1.32(-10.59%)
May 10, 2022 13.30 13.45 12.46 12.47 598,496 -0.66(-5.03%)
May 09, 2022 13.08 13.58 12.97 13.13 644,139 -0.19(-1.43%)
May 06, 2022 13.45 13.56 12.94 13.32 462,714 -0.16(-1.19%)
May 05, 2022 13.68 13.90 12.99 13.48 1,191,367 -0.40(-2.88%)
May 04, 2022 14.34 14.36 13.32 13.88 608,911 -0.42(-2.94%)
May 03, 2022 13.68 15.51 13.56 14.30 1,272,906 +0.52(+3.77%)
May 02, 2022 13.54 13.93 13.37 13.78 314,016 +0.29(+2.15%)
Apr 29, 2022 13.55 13.93 13.19 13.49 427,689 -0.20(-1.46%)
Apr 28, 2022 14.06 14.06 13.26 13.69 357,811 -0.20(-1.44%)
Apr 27, 2022 13.91 14.20 13.72 13.89 375,788 -0.12(-0.86%)
Apr 26, 2022 14.29 14.47 13.96 14.01 441,050 -0.13(-0.92%)
Apr 25, 2022 13.61 14.22 13.51 14.14 491,572 +0.42(+3.06%)
Apr 22, 2022 14.00 14.03 13.42 13.72 436,888 -0.29(-2.07%)
Apr 21, 2022 14.22 14.45 13.90 14.01 416,412 -0.21(-1.48%)
Apr 20, 2022 14.65 14.73 13.31 14.22 641,456 -0.62(-4.18%)
Apr 19, 2022 15.05 15.17 14.78 14.84 347,020 -0.01(-0.07%)
Apr 18, 2022 14.88 15.18 14.76 14.85 272,562 -0.13(-0.87%)
Apr 14, 2022 15.58 15.58 14.91 14.98 275,397 -0.52(-3.35%)
Apr 13, 2022 15.47 15.55 15.24 15.50 234,759 +0.10(+0.65%)
Apr 12, 2022 15.70 16.08 15.39 15.40 334,475 +0.08(+0.52%)
Apr 11, 2022 15.67 15.74 15.17 15.32 319,984 -0.49(-3.10%)
Apr 08, 2022 15.91 15.98 15.64 15.81 308,101 -0.01(-0.06%)
Apr 07, 2022 15.80 15.86 15.47 15.82 255,920 -0.05(-0.32%)
Apr 06, 2022 15.84 16.08 15.36 15.87 440,293 -0.19(-1.18%)
Apr 05, 2022 16.69 16.75 15.94 16.06 247,598 -0.56(-3.37%)
Apr 04, 2022 16.55 16.63 16.21 16.62 254,919 +0.18(+1.09%)
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.