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

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 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 29, 2019 2.990 3.050 2.880 3.030 1,863,100 +0.04(+1.34%)
Mar 28, 2019 2.960 3.070 2.930 2.990 1,534,241 -0.01(-0.33%)
Mar 27, 2019 3.040 3.090 2.930 3.000 1,670,698 -0.06(-1.96%)
Mar 26, 2019 3.100 3.120 3.010 3.060 1,410,467 -0.02(-0.65%)
Mar 25, 2019 3.110 3.136 3.030 3.080 981,434 -0.04(-1.28%)
Mar 22, 2019 3.290 3.340 3.110 3.120 1,277,800 -0.19(-5.74%)
Mar 21, 2019 3.380 3.460 3.280 3.310 1,185,894 -0.09(-2.65%)
Mar 20, 2019 3.410 3.470 3.330 3.400 858,185 -0.01(-0.29%)
Mar 19, 2019 3.500 3.500 3.380 3.410 811,408 -0.08(-2.29%)
Mar 18, 2019 3.490 3.540 3.450 3.490 577,274 -0.01(-0.29%)
Mar 15, 2019 3.610 3.680 3.490 3.500 4,081,700 -0.11(-3.05%)
Mar 14, 2019 3.650 3.670 3.590 3.610 664,695 -0.03(-0.82%)
Mar 13, 2019 3.630 3.680 3.560 3.640 826,921 +0.01(+0.28%)
Mar 12, 2019 3.550 3.700 3.500 3.630 1,829,064 +0.11(+3.12%)
Mar 11, 2019 3.390 3.570 3.380 3.520 1,146,701 +0.15(+4.45%)
Mar 08, 2019 3.730 3.730 3.230 3.370 4,506,600 -0.43(-11.32%)
Mar 07, 2019 3.830 3.880 3.770 3.800 833,209 -0.04(-1.04%)
Mar 06, 2019 3.810 3.900 3.770 3.840 1,202,157 -0.05(-1.29%)
Mar 05, 2019 3.800 3.900 3.760 3.890 1,946,338 +0.10(+2.64%)
Mar 04, 2019 3.780 3.960 3.745 3.790 1,888,112 +0.07(+1.88%)
Mar 01, 2019 3.640 3.800 3.580 3.720 1,701,600 +0.13(+3.62%)
Feb 28, 2019 3.800 3.800 3.520 3.590 1,853,931 -0.14(-3.75%)
Feb 27, 2019 3.730 3.780 3.650 3.730 1,988,290 +0.08(+2.19%)
Feb 26, 2019 3.520 3.720 3.520 3.650 1,798,267 +0.09(+2.53%)
Feb 25, 2019 3.300 3.570 3.290 3.560 1,803,088 +0.34(+10.56%)
Feb 22, 2019 3.210 3.260 3.180 3.220 546,500 +0.01(+0.31%)
Feb 21, 2019 3.210 3.260 3.140 3.210 520,943 +0.01(+0.31%)
Feb 20, 2019 3.240 3.252 3.180 3.200 421,008 -0.03(-0.93%)
Feb 19, 2019 3.200 3.300 3.180 3.230 589,518 +0.03(+0.94%)
Feb 15, 2019 3.120 3.220 3.110 3.200 486,700 +0.09(+2.89%)
Feb 14, 2019 3.130 3.170 3.090 3.110 362,969 -0.04(-1.27%)
Feb 13, 2019 3.180 3.230 3.130 3.150 316,707 -0.01(-0.32%)
Feb 12, 2019 3.190 3.240 3.125 3.160 387,723 -0.01(-0.32%)
Feb 11, 2019 3.120 3.190 3.100 3.170 458,400 +0.05(+1.60%)
Feb 08, 2019 3.160 3.165 3.050 3.120 668,000 -0.03(-0.95%)
Feb 07, 2019 3.270 3.320 3.150 3.150 651,268 -0.16(-4.83%)
Feb 06, 2019 3.240 3.350 3.240 3.310 793,100 +0.08(+2.48%)
Feb 05, 2019 3.070 3.290 3.070 3.230 1,059,002 +0.16(+5.21%)
Feb 04, 2019 3.070 3.120 3.045 3.070 492,237 +0.00(+0.00%)
Feb 01, 2019 3.010 3.080 2.990 3.070 535,400 +0.05(+1.66%)
Jan 31, 2019 2.970 3.050 2.970 3.020 452,242 +0.03(+1.00%)
Jan 30, 2019 3.010 3.060 2.950 2.990 538,601 -0.01(-0.33%)
Jan 29, 2019 3.000 3.025 2.960 3.000 345,546 +0.00(+0.00%)
Jan 28, 2019 3.070 3.070 2.930 3.000 549,663 -0.06(-1.96%)
Jan 25, 2019 3.050 3.090 3.020 3.060 501,000 +0.04(+1.32%)
Jan 24, 2019 2.960 3.030 2.950 3.020 400,247 +0.05(+1.68%)
Jan 23, 2019 3.000 3.040 2.900 2.970 542,960 -0.03(-1.00%)
Jan 22, 2019 3.050 3.076 2.930 3.000 618,407 -0.07(-2.28%)
Jan 18, 2019 3.030 3.080 2.990 3.070 460,700 +0.05(+1.66%)
Jan 17, 2019 3.010 3.080 3.000 3.020 482,877 +0.01(+0.33%)
Jan 16, 2019 3.080 3.120 2.990 3.010 429,241 -0.06(-1.95%)
Jan 15, 2019 3.030 3.090 2.960 3.070 679,597 +0.05(+1.66%)
Jan 14, 2019 3.090 3.120 3.010 3.020 775,677 -0.09(-2.89%)
Jan 11, 2019 3.100 3.150 3.060 3.110 433,400 -0.02(-0.64%)
Jan 10, 2019 3.110 3.180 3.070 3.130 618,742 -0.01(-0.32%)
Jan 09, 2019 3.160 3.200 3.130 3.140 736,859 +0.00(+0.00%)
Jan 08, 2019 3.100 3.160 3.040 3.140 1,061,941 +0.08(+2.61%)
Jan 07, 2019 2.970 3.112 2.959 3.060 1,059,759 +0.13(+4.44%)
Jan 04, 2019 2.800 2.945 2.795 2.930 972,000 +0.18(+6.55%)
Jan 03, 2019 2.820 2.877 2.720 2.750 952,338 -0.09(-3.17%)
Jan 02, 2019 2.740 2.870 2.710 2.840 989,613 +0.12(+4.41%)
Dec 31, 2018 2.640 2.750 2.630 2.720 1,252,600 +0.09(+3.42%)
Dec 28, 2018 2.630 2.690 2.530 2.630 877,400 +0.01(+0.38%)
Dec 27, 2018 2.700 2.715 2.530 2.620 1,420,564 -0.15(-5.42%)
Dec 26, 2018 2.650 2.780 2.580 2.770 1,054,239 +0.14(+5.32%)
Dec 24, 2018 2.650 2.700 2.580 2.630 577,700 -0.06(-2.23%)
Dec 21, 2018 2.720 2.810 2.535 2.690 2,832,000 -0.03(-1.10%)
Dec 20, 2018 2.830 2.870 2.600 2.720 1,858,141 -0.10(-3.55%)
Dec 19, 2018 2.880 2.920 2.770 2.820 1,030,901 -0.06(-2.08%)
Dec 18, 2018 2.900 3.010 2.850 2.880 1,135,860 +0.00(+0.00%)
Dec 17, 2018 3.020 3.090 2.870 2.880 1,307,667 -0.14(-4.64%)
Dec 14, 2018 3.080 3.150 3.000 3.020 1,023,800 -0.09(-2.89%)
Dec 13, 2018 3.220 3.240 3.050 3.110 892,050 -0.08(-2.51%)
Dec 12, 2018 3.200 3.290 3.180 3.190 631,549 +0.04(+1.27%)
Dec 11, 2018 3.230 3.270 3.110 3.150 585,844 -0.03(-0.94%)
Dec 10, 2018 3.160 3.190 3.090 3.180 934,989 +0.00(+0.00%)
Dec 07, 2018 3.390 3.390 3.160 3.180 1,286,800 -0.21(-6.19%)
Dec 06, 2018 3.350 3.425 3.305 3.390 1,207,017 -0.02(-0.59%)
Dec 04, 2018 3.620 3.650 3.390 3.410 1,272,800 -0.24(-6.58%)
Dec 03, 2018 3.670 3.670 3.570 3.650 1,043,507 +0.04(+1.11%)
Nov 30, 2018 3.510 3.700 3.470 3.610 3,680,700 +0.12(+3.44%)
Nov 29, 2018 3.510 3.580 3.440 3.490 915,700 -0.02(-0.57%)
Nov 28, 2018 3.320 3.510 3.240 3.510 1,443,371 +0.17(+5.09%)
Nov 27, 2018 3.370 3.420 3.270 3.340 1,369,640 -0.04(-1.18%)
Nov 26, 2018 3.400 3.440 3.330 3.380 614,974 +0.01(+0.30%)
Nov 23, 2018 3.300 3.420 3.280 3.370 411,400 +0.05(+1.51%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.07(+2.15%)
Nov 20, 2018 3.260 3.295 3.170 3.250 991,366 -0.05(-1.52%)
Nov 19, 2018 3.380 3.400 3.240 3.300 855,728 -0.08(-2.37%)
Nov 16, 2018 3.400 3.410 3.300 3.380 856,800 -0.02(-0.59%)
Nov 15, 2018 3.310 3.420 3.310 3.400 626,088 +0.05(+1.49%)
Nov 14, 2018 3.350 3.410 3.280 3.350 1,160,870 +0.03(+0.90%)
Nov 13, 2018 3.390 3.480 3.320 3.320 961,258 -0.04(-1.19%)
Nov 12, 2018 3.650 3.679 3.300 3.360 1,726,149 -0.28(-7.69%)
Nov 09, 2018 3.610 3.680 3.550 3.640 1,243,700 +0.03(+0.83%)
Nov 08, 2018 3.520 3.650 3.520 3.610 1,147,241 +0.07(+1.98%)
Nov 07, 2018 3.650 3.670 3.510 3.540 1,490,591 -0.07(-1.94%)
Nov 06, 2018 3.550 3.780 3.430 3.610 2,398,978 +0.12(+3.44%)
Nov 05, 2018 3.490 3.550 3.390 3.490 1,227,914 +0.01(+0.29%)
Nov 02, 2018 3.450 3.485 3.340 3.480 1,351,200 +0.09(+2.65%)
Nov 01, 2018 2.990 3.460 2.978 3.390 2,360,834 +0.40(+13.38%)
Oct 31, 2018 3.100 3.150 2.960 2.990 1,597,325 -0.13(-4.17%)
Oct 30, 2018 3.200 3.270 3.080 3.120 758,118 -0.07(-2.19%)
Oct 29, 2018 3.230 3.275 3.130 3.190 1,167,232 +0.01(+0.31%)
Oct 26, 2018 3.180 3.245 3.070 3.180 1,009,000 -0.05(-1.55%)
Oct 25, 2018 3.210 3.270 3.160 3.230 826,556 +0.03(+0.94%)
Oct 24, 2018 3.330 3.410 3.190 3.200 1,395,936 -0.15(-4.48%)
Oct 23, 2018 3.310 3.400 3.260 3.350 917,190 -0.05(-1.47%)
Oct 22, 2018 3.370 3.410 3.230 3.400 1,313,161 +0.06(+1.80%)
Oct 19, 2018 3.430 3.500 3.330 3.340 854,500 -0.09(-2.62%)
Oct 18, 2018 3.560 3.570 3.360 3.430 1,873,371 -0.13(-3.65%)
Oct 17, 2018 3.510 3.600 3.430 3.560 1,354,443 +0.03(+0.85%)
Oct 16, 2018 3.340 3.550 3.330 3.530 1,057,313 +0.20(+6.01%)
Oct 15, 2018 3.330 3.360 3.240 3.330 768,185 -0.03(-0.89%)
Oct 12, 2018 3.510 3.550 3.300 3.360 1,414,900 -0.04(-1.18%)
Oct 11, 2018 3.360 3.580 3.360 3.400 1,628,557 +0.03(+0.89%)
Oct 10, 2018 3.620 3.670 3.320 3.370 3,534,121 -0.27(-7.42%)
Oct 09, 2018 3.700 3.830 3.610 3.640 1,828,662 -0.10(-2.67%)
Oct 08, 2018 3.810 3.840 3.690 3.740 1,031,306 -0.06(-1.58%)
Oct 05, 2018 3.740 3.860 3.670 3.800 1,598,000 +0.02(+0.53%)
Oct 04, 2018 3.780 3.820 3.700 3.780 1,341,595 +0.00(+0.00%)
Oct 03, 2018 3.750 3.870 3.650 3.780 3,685,093 +0.01(+0.27%)
Oct 02, 2018 3.260 3.930 3.230 3.770 11,307,475 +0.51(+15.64%)
Oct 01, 2018 3.610 3.640 3.210 3.260 6,452,542 -0.10(-2.98%)
Sep 28, 2018 3.350 3.460 3.325 3.360 1,708,700 +0.00(+0.00%)
Sep 27, 2018 3.370 3.430 3.270 3.360 1,340,955 +0.01(+0.30%)
Sep 26, 2018 3.450 3.470 3.220 3.350 2,090,966 -0.07(-2.05%)
Sep 25, 2018 3.370 3.560 3.340 3.420 2,759,116 +0.12(+3.64%)
Sep 24, 2018 3.240 3.320 3.200 3.300 989,549 +0.04(+1.23%)
Sep 21, 2018 3.370 3.405 3.240 3.260 2,542,200 -0.11(-3.26%)
Sep 20, 2018 3.350 3.400 3.300 3.370 712,716 +0.07(+2.12%)
Sep 19, 2018 3.380 3.440 3.260 3.300 935,475 -0.06(-1.79%)
Sep 18, 2018 3.220 3.390 3.180 3.360 1,163,092 +0.21(+6.67%)
Sep 17, 2018 3.220 3.250 3.140 3.150 1,014,206 -0.06(-1.87%)
Sep 14, 2018 3.160 3.250 3.120 3.210 711,400 +0.04(+1.26%)
Sep 13, 2018 3.300 3.320 3.100 3.170 872,135 -0.11(-3.35%)
Sep 12, 2018 3.250 3.310 3.080 3.280 2,251,878 +0.00(+0.00%)
Sep 11, 2018 3.370 3.410 3.260 3.280 1,088,950 -0.10(-2.96%)
Sep 10, 2018 3.410 3.440 3.330 3.380 738,895 -0.01(-0.29%)
Sep 07, 2018 3.350 3.460 3.300 3.390 831,800 +0.00(+0.00%)
Sep 06, 2018 3.500 3.520 3.370 3.390 1,068,524 -0.10(-2.87%)
Sep 05, 2018 3.500 3.530 3.460 3.490 1,196,100 -0.01(-0.29%)
Sep 04, 2018 3.540 3.570 3.450 3.500 997,305 -0.04(-1.13%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.00(+0.00%)
Aug 30, 2018 3.470 3.550 3.460 3.540 1,260,768 +0.05(+1.43%)
Aug 29, 2018 3.600 3.620 3.450 3.490 1,919,014 -0.10(-2.79%)
Aug 28, 2018 3.600 3.660 3.580 3.590 892,800 -0.01(-0.28%)
Aug 27, 2018 3.670 3.750 3.560 3.600 1,367,141 -0.04(-1.10%)
Aug 24, 2018 3.590 3.660 3.570 3.640 1,082,000 +0.03(+0.83%)
Aug 23, 2018 3.670 3.670 3.560 3.610 901,796 -0.06(-1.63%)
Aug 22, 2018 3.670 3.700 3.550 3.670 1,646,550 +0.02(+0.55%)
Aug 21, 2018 3.530 3.770 3.490 3.650 2,972,506 +0.18(+5.19%)
Aug 20, 2018 3.450 3.480 3.370 3.470 1,895,340 +0.08(+2.36%)
Aug 17, 2018 3.480 3.500 3.270 3.390 3,114,000 +0.09(+2.73%)
Aug 16, 2018 3.210 3.540 3.150 3.300 4,348,459 +0.13(+4.10%)
Aug 15, 2018 3.260 3.280 3.150 3.170 1,029,544 -0.08(-2.46%)
Aug 14, 2018 3.260 3.320 3.150 3.250 1,912,301 +0.05(+1.56%)
Aug 13, 2018 2.920 3.240 2.920 3.200 5,247,249 +0.31(+10.54%)
Aug 10, 2018 2.940 3.010 2.870 2.895 920,100 -0.06(-2.20%)
Aug 09, 2018 2.990 3.080 2.950 2.960 1,468,103 +0.00(+0.00%)
Aug 08, 2018 2.880 3.100 2.860 2.960 3,708,171 +0.07(+2.42%)
Aug 07, 2018 2.760 2.910 2.760 2.890 1,193,297 +0.00(+0.00%)
Aug 06, 2018 2.650 2.920 2.630 2.890 3,203,378 +0.29(+11.15%)
Aug 03, 2018 2.660 2.690 2.570 2.600 492,100 -0.05(-1.89%)
Aug 02, 2018 2.630 2.670 2.610 2.650 385,676 +0.01(+0.38%)
Aug 01, 2018 2.670 2.710 2.620 2.640 386,689 -0.03(-1.12%)
Jul 31, 2018 2.540 2.690 2.540 2.670 648,000 +0.11(+4.30%)
Jul 30, 2018 2.630 2.679 2.540 2.560 582,497 -0.08(-3.03%)
Jul 27, 2018 2.770 2.770 2.630 2.640 632,400 -0.12(-4.35%)
Jul 26, 2018 2.760 2.780 2.710 2.760 183,546 +0.01(+0.36%)
Jul 25, 2018 2.720 2.780 2.720 2.750 266,623 +0.04(+1.48%)
Jul 24, 2018 2.800 2.805 2.700 2.710 527,953 -0.09(-3.21%)
Jul 23, 2018 2.770 2.850 2.730 2.800 262,510 +0.02(+0.72%)
Jul 20, 2018 2.770 2.820 2.765 2.780 492,835 +0.02(+0.72%)
Jul 19, 2018 2.740 2.830 2.740 2.760 617,316 +0.04(+1.47%)
Jul 18, 2018 2.690 2.725 2.650 2.720 416,599 +0.03(+1.12%)
Jul 17, 2018 2.690 2.710 2.660 2.690 375,701 -0.01(-0.37%)
Jul 16, 2018 2.690 2.700 2.630 2.700 478,179 +0.01(+0.37%)
Jul 13, 2018 2.730 2.760 2.655 2.690 433,849 -0.02(-0.74%)
Jul 12, 2018 2.700 2.730 2.650 2.710 299,512 +0.03(+1.12%)
Jul 11, 2018 2.610 2.700 2.610 2.680 407,242 +0.04(+1.52%)
Jul 10, 2018 2.690 2.695 2.620 2.640 505,716 -0.03(-1.12%)
Jul 09, 2018 2.730 2.730 2.660 2.670 445,491 -0.03(-1.11%)
Jul 06, 2018 2.740 2.800 2.690 2.700 759,274 -0.04(-1.46%)
Jul 05, 2018 2.700 2.750 2.640 2.740 438,202 +0.05(+1.86%)
Jul 03, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
Jul 02, 2018 2.540 2.610 2.540 2.610 549,017 +0.03(+1.16%)
Jun 29, 2018 2.620 2.620 2.540 2.580 528,912 -0.04(-1.53%)
Jun 28, 2018 2.520 2.620 2.500 2.620 678,976 +0.09(+3.56%)
Jun 27, 2018 2.630 2.690 2.455 2.530 1,470,285 -0.10(-3.80%)
Jun 26, 2018 2.660 2.670 2.610 2.630 885,267 -0.01(-0.38%)
Jun 25, 2018 2.700 2.710 2.610 2.640 887,561 -0.05(-1.86%)
Jun 22, 2018 2.710 2.730 2.610 2.690 1,435,526 +0.00(+0.00%)
Jun 21, 2018 2.830 2.850 2.680 2.690 1,096,976 -0.13(-4.61%)
Jun 20, 2018 2.900 2.930 2.780 2.820 895,943 -0.05(-1.74%)
Jun 19, 2018 2.830 2.880 2.797 2.870 555,496 +0.02(+0.70%)
Jun 18, 2018 2.890 2.895 2.775 2.850 1,001,644 -0.04(-1.38%)
Jun 15, 2018 2.920 2.910 2.890 1,010,264 -0.02(-0.69%)
Jun 14, 2018 2.930 2.950 2.890 2.910 1,294,407 +0.00(+0.00%)
Jun 13, 2018 2.860 2.980 2.860 2.910 1,088,814 +0.06(+2.11%)
Jun 12, 2018 2.770 2.880 2.760 2.850 1,546,357 +0.07(+2.52%)
Jun 11, 2018 2.690 2.790 2.670 2.780 891,412 +0.08(+2.96%)
Jun 08, 2018 2.690 2.760 2.690 2.700 536,094 +0.00(+0.00%)
Jun 07, 2018 2.770 2.805 2.685 2.700 632,557 -0.07(-2.53%)
Jun 06, 2018 2.680 2.855 2.670 2.770 1,547,097 +0.08(+2.97%)
Jun 05, 2018 2.550 2.700 2.550 2.690 717,026 +0.11(+4.26%)
Jun 04, 2018 2.650 2.680 2.550 2.580 714,875 -0.11(-4.09%)
Jun 01, 2018 2.650 2.700 2.610 2.690 779,975 +0.08(+3.07%)
May 31, 2018 2.590 2.745 2.580 2.610 1,188,010 +0.03(+1.16%)
May 30, 2018 2.500 2.600 2.500 2.580 1,013,579 +0.11(+4.45%)
May 29, 2018 2.420 2.480 2.400 2.470 567,929 +0.04(+1.65%)
May 25, 2018 2.430 2.430 2.430 0 -0.07(-2.80%)
May 24, 2018 2.550 2.550 2.480 2.500 543,038 -0.03(-1.19%)
May 23, 2018 2.500 2.580 2.490 2.530 796,307 +0.03(+1.20%)
May 22, 2018 2.530 2.530 2.490 2.500 554,438 -0.03(-1.19%)
May 21, 2018 2.520 2.575 2.500 2.530 549,811 +0.01(+0.40%)
May 18, 2018 2.600 2.600 2.520 2.520 593,850 -0.07(-2.70%)
May 17, 2018 2.550 2.630 2.511 2.590 724,275 +0.02(+0.78%)
May 16, 2018 2.490 2.580 2.450 2.570 1,259,463 +0.08(+3.21%)
May 15, 2018 2.490 2.550 2.450 2.490 718,203 -0.01(-0.40%)
May 14, 2018 2.500 2.530 2.490 2.500 532,070 -0.02(-0.79%)
May 11, 2018 2.470 2.545 2.440 2.520 874,362 +0.03(+1.20%)
May 10, 2018 2.360 2.580 2.350 2.490 892,072 +0.01(+0.40%)
May 09, 2018 2.450 2.530 2.450 2.480 1,529,706 +0.04(+1.64%)
May 08, 2018 2.250 2.450 2.160 2.440 968,285 +0.08(+3.39%)
May 07, 2018 2.310 2.380 2.290 2.360 514,436 +0.06(+2.61%)
May 04, 2018 2.300 2.320 2.280 2.300 602,085 -0.02(-0.86%)
May 03, 2018 2.340 2.343 2.270 2.320 560,138 -0.02(-0.85%)
May 02, 2018 2.310 2.380 2.300 2.340 590,248 +0.01(+0.43%)
May 01, 2018 2.330 2.350 2.300 2.330 427,872 -0.01(-0.43%)
Apr 30, 2018 2.380 2.415 2.320 2.340 533,634 -0.04(-1.68%)
Apr 27, 2018 2.360 2.390 2.300 2.380 463,125 +0.04(+1.71%)
Apr 26, 2018 2.280 2.380 2.260 2.340 331,503 +0.06(+2.63%)
Apr 25, 2018 2.270 2.320 2.245 2.280 475,489 +0.01(+0.44%)
Apr 24, 2018 2.300 2.325 2.240 2.270 717,738 -0.03(-1.30%)
Apr 23, 2018 2.320 2.340 2.280 2.300 315,536 +0.00(+0.00%)
Apr 20, 2018 2.320 2.370 2.300 2.300 512,351 -0.04(-1.71%)
Apr 19, 2018 2.450 2.450 2.330 2.340 703,870 -0.11(-4.49%)
Apr 18, 2018 2.430 2.519 2.405 2.450 654,711 +0.04(+1.66%)
Apr 17, 2018 2.390 2.415 2.330 2.410 475,638 +0.06(+2.55%)
Apr 16, 2018 2.340 2.390 2.310 2.350 640,911 +0.02(+0.86%)
Apr 13, 2018 2.370 2.380 2.280 2.330 773,085 -0.03(-1.27%)
Apr 12, 2018 2.280 2.380 2.260 2.360 949,148 +0.11(+4.89%)
Apr 11, 2018 2.200 2.270 2.200 2.250 828,428 +0.05(+2.27%)
Apr 10, 2018 2.140 2.220 2.110 2.200 882,628 +0.11(+5.26%)
Apr 09, 2018 2.150 2.217 2.080 2.090 979,122 -0.02(-0.95%)
Apr 06, 2018 2.100 2.250 2.100 2.110 1,454,763 -0.03(-1.40%)
Apr 05, 2018 2.160 2.190 2.010 2.140 1,710,049 +0.05(+2.39%)
Apr 04, 2018 2.000 2.100 2.000 2.090 1,216,063 +0.04(+1.95%)
Apr 03, 2018 2.080 2.090 1.990 2.050 1,455,905 -0.03(-1.44%)
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.