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

Gogo Inc (NQ: GOGO )

9.140 +0.350 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2019 3.910 4.110 3.830 3.980 2,004,600 +0.10(+2.58%)
Jun 27, 2019 3.880 4.090 3.880 3.880 1,755,740 +0.01(+0.26%)
Jun 26, 2019 3.950 4.080 3.850 3.870 2,711,273 -0.06(-1.53%)
Jun 25, 2019 4.020 4.160 3.900 3.930 1,565,602 -0.11(-2.72%)
Jun 24, 2019 4.360 4.390 4.030 4.040 2,120,683 -0.31(-7.13%)
Jun 21, 2019 4.400 4.470 4.320 4.350 1,851,000 -0.05(-1.14%)
Jun 20, 2019 4.620 4.640 4.400 4.400 1,425,916 -0.18(-3.93%)
Jun 19, 2019 4.580 4.690 4.540 4.580 720,191 +0.00(+0.00%)
Jun 18, 2019 4.390 4.720 4.370 4.580 1,831,386 +0.21(+4.81%)
Jun 17, 2019 4.360 4.420 4.270 4.370 1,698,742 +0.00(+0.00%)
Jun 14, 2019 4.290 4.460 4.270 4.370 1,225,800 +0.05(+1.16%)
Jun 13, 2019 4.370 4.380 4.260 4.320 1,464,555 -0.05(-1.14%)
Jun 12, 2019 4.370 4.470 4.310 4.370 1,781,606 -0.02(-0.46%)
Jun 11, 2019 4.540 4.560 4.390 4.390 1,480,690 -0.13(-2.88%)
Jun 10, 2019 4.670 4.719 4.490 4.520 1,363,716 -0.13(-2.80%)
Jun 07, 2019 4.710 4.730 4.525 4.650 1,137,000 -0.05(-1.06%)
Jun 06, 2019 4.730 4.820 4.610 4.700 784,006 -0.04(-0.84%)
Jun 05, 2019 4.860 4.860 4.340 4.740 2,059,532 -0.11(-2.27%)
Jun 04, 2019 4.960 5.110 4.820 4.850 1,546,184 -0.05(-1.02%)
Jun 03, 2019 4.850 5.040 4.850 4.900 1,338,356 +0.01(+0.20%)
May 31, 2019 5.060 5.160 4.870 4.890 1,097,600 -0.25(-4.86%)
May 30, 2019 5.050 5.200 4.990 5.140 1,342,804 +0.09(+1.78%)
May 29, 2019 5.120 5.185 4.990 5.050 1,199,670 -0.15(-2.88%)
May 28, 2019 5.410 5.470 5.190 5.200 736,009 -0.21(-3.88%)
May 24, 2019 5.460 5.540 5.390 5.410 559,300 -0.01(-0.18%)
May 23, 2019 5.540 5.580 5.360 5.420 1,090,414 -0.17(-3.04%)
May 22, 2019 5.750 5.840 5.510 5.590 955,623 -0.20(-3.45%)
May 21, 2019 5.830 6.000 5.780 5.790 1,237,225 -0.03(-0.52%)
May 20, 2019 5.860 6.120 5.810 5.820 1,342,599 -0.04(-0.68%)
May 17, 2019 5.720 6.010 5.720 5.860 1,335,800 +0.10(+1.74%)
May 16, 2019 6.000 6.020 5.690 5.760 2,030,418 -0.22(-3.68%)
May 15, 2019 5.450 6.130 5.440 5.980 4,333,620 +0.49(+8.93%)
May 14, 2019 5.470 5.710 5.440 5.490 3,212,717 +0.06(+1.10%)
May 13, 2019 5.440 5.670 5.350 5.430 2,121,584 +0.00(+0.00%)
May 10, 2019 5.300 5.465 5.230 5.430 2,166,900 +0.27(+5.23%)
May 09, 2019 5.440 5.440 4.890 5.160 2,692,336 +0.02(+0.39%)
May 08, 2019 5.150 5.240 5.120 5.140 844,674 -0.03(-0.58%)
May 07, 2019 5.180 5.310 5.140 5.170 758,837 -0.07(-1.34%)
May 06, 2019 5.150 5.360 5.110 5.240 746,011 +0.01(+0.19%)
May 03, 2019 5.200 5.295 5.140 5.230 714,800 +0.07(+1.36%)
May 02, 2019 5.170 5.210 5.090 5.160 801,455 -0.04(-0.77%)
May 01, 2019 5.260 5.280 5.100 5.200 1,220,048 -0.06(-1.14%)
Apr 30, 2019 5.260 5.290 5.160 5.260 932,269 +0.01(+0.19%)
Apr 29, 2019 5.180 5.520 5.170 5.250 2,564,209 +0.10(+1.94%)
Apr 26, 2019 5.110 5.200 5.040 5.150 836,000 +0.04(+0.78%)
Apr 25, 2019 5.130 5.170 5.020 5.110 797,976 -0.02(-0.39%)
Apr 24, 2019 5.060 5.200 5.030 5.130 952,399 +0.04(+0.79%)
Apr 23, 2019 5.270 5.430 5.080 5.090 1,478,623 -0.18(-3.42%)
Apr 22, 2019 5.070 5.300 5.030 5.270 1,902,060 +0.20(+3.94%)
Apr 18, 2019 5.200 5.400 4.940 5.070 2,888,900 -0.07(-1.36%)
Apr 17, 2019 4.700 5.270 4.700 5.140 4,920,726 +0.45(+9.59%)
Apr 16, 2019 4.560 4.900 4.560 4.690 2,110,785 +0.13(+2.85%)
Apr 15, 2019 5.010 5.080 4.540 4.560 5,217,470 +0.34(+8.06%)
Apr 12, 2019 4.200 4.280 4.140 4.220 436,000 +0.06(+1.44%)
Apr 11, 2019 4.280 4.302 4.123 4.160 604,522 -0.13(-3.03%)
Apr 10, 2019 4.190 4.380 4.180 4.290 646,419 +0.11(+2.63%)
Apr 09, 2019 4.300 4.312 4.175 4.180 818,570 -0.14(-3.24%)
Apr 08, 2019 4.360 4.432 4.245 4.320 788,353 -0.07(-1.59%)
Apr 05, 2019 4.390 4.420 4.300 4.390 467,600 +0.03(+0.69%)
Apr 04, 2019 4.480 4.530 4.320 4.360 728,715 -0.13(-2.90%)
Apr 03, 2019 4.690 4.720 4.450 4.490 676,967 -0.15(-3.23%)
Apr 02, 2019 4.750 4.750 4.560 4.640 544,177 -0.11(-2.32%)
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.