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 (%)
Sep 30, 2019 6.260 6.280 6.010 6.030 2,245,397 -0.20(-3.21%)
Sep 27, 2019 6.300 6.460 6.210 6.230 901,700 -0.10(-1.58%)
Sep 26, 2019 6.520 6.600 6.245 6.330 1,552,340 -0.18(-2.76%)
Sep 25, 2019 6.350 6.610 6.240 6.510 2,260,634 +0.15(+2.36%)
Sep 24, 2019 5.940 6.500 5.870 6.360 3,175,178 +0.32(+5.30%)
Sep 23, 2019 6.300 6.420 5.960 6.040 3,783,107 -0.32(-5.03%)
Sep 20, 2019 6.550 6.690 6.260 6.360 3,212,900 -0.14(-2.15%)
Sep 19, 2019 7.100 7.110 6.480 6.500 3,259,555 -0.62(-8.71%)
Sep 18, 2019 6.440 7.230 6.410 7.120 7,091,245 +0.67(+10.39%)
Sep 17, 2019 6.530 6.560 6.270 6.450 3,619,595 -0.15(-2.27%)
Sep 16, 2019 6.030 6.820 5.980 6.600 4,071,706 +0.54(+8.91%)
Sep 13, 2019 6.030 6.270 5.970 6.060 3,807,000 +0.04(+0.66%)
Sep 12, 2019 5.710 6.050 5.670 6.020 3,559,336 +0.31(+5.43%)
Sep 11, 2019 5.260 5.800 5.210 5.710 4,569,778 +0.47(+8.97%)
Sep 10, 2019 5.130 5.410 5.070 5.240 2,542,839 +0.11(+2.14%)
Sep 09, 2019 4.800 5.320 4.790 5.130 2,085,942 +0.35(+7.32%)
Sep 06, 2019 4.600 4.925 4.580 4.780 1,497,700 +0.15(+3.24%)
Sep 05, 2019 4.330 4.650 4.320 4.630 1,437,494 +0.37(+8.69%)
Sep 04, 2019 4.210 4.330 4.140 4.260 1,244,219 +0.07(+1.67%)
Sep 03, 2019 4.000 4.190 4.000 4.190 1,308,406 +0.17(+4.23%)
Aug 30, 2019 3.960 4.080 3.940 4.020 658,100 +0.05(+1.26%)
Aug 29, 2019 4.000 4.070 3.930 3.970 623,153 +0.02(+0.51%)
Aug 28, 2019 3.920 4.150 3.920 3.950 1,151,273 +0.06(+1.54%)
Aug 27, 2019 3.980 4.015 3.750 3.890 1,118,620 -0.08(-2.02%)
Aug 26, 2019 3.950 4.020 3.870 3.970 681,033 +0.09(+2.32%)
Aug 23, 2019 4.000 4.120 3.870 3.880 1,505,100 -0.17(-4.20%)
Aug 22, 2019 4.050 4.140 3.990 4.050 974,870 +0.02(+0.50%)
Aug 21, 2019 3.810 4.090 3.810 4.030 2,055,656 +0.22(+5.77%)
Aug 20, 2019 4.050 4.090 3.770 3.810 2,274,015 -0.23(-5.69%)
Aug 19, 2019 4.330 4.330 3.930 4.040 2,882,566 -0.22(-5.16%)
Aug 16, 2019 4.210 4.360 4.105 4.260 2,150,600 +0.06(+1.43%)
Aug 15, 2019 4.390 4.550 4.185 4.200 1,855,930 -0.21(-4.76%)
Aug 14, 2019 4.630 4.690 4.370 4.410 1,464,073 -0.29(-6.17%)
Aug 13, 2019 4.800 4.890 4.660 4.700 1,453,465 -0.15(-3.09%)
Aug 12, 2019 4.630 4.980 4.610 4.850 3,103,832 +0.22(+4.75%)
Aug 09, 2019 4.550 4.740 4.460 4.630 2,943,800 +0.06(+1.31%)
Aug 08, 2019 4.160 4.650 3.970 4.570 3,565,583 +0.71(+18.39%)
Aug 07, 2019 3.820 3.890 3.780 3.860 1,419,880 +0.00(+0.00%)
Aug 06, 2019 3.980 4.030 3.830 3.860 954,959 -0.09(-2.28%)
Aug 05, 2019 4.070 4.100 3.920 3.950 1,340,471 -0.17(-4.13%)
Aug 02, 2019 4.170 4.200 4.030 4.120 1,596,500 -0.06(-1.44%)
Aug 01, 2019 4.210 4.340 4.100 4.180 1,515,835 -0.01(-0.24%)
Jul 31, 2019 4.150 4.270 4.090 4.190 1,445,154 +0.04(+0.96%)
Jul 30, 2019 4.160 4.285 4.130 4.150 640,472 -0.02(-0.48%)
Jul 29, 2019 4.140 4.185 4.060 4.170 3,148,715 +0.03(+0.72%)
Jul 26, 2019 4.160 4.200 4.105 4.140 682,200 +0.00(+0.00%)
Jul 25, 2019 4.300 4.330 4.130 4.140 917,461 -0.17(-3.94%)
Jul 24, 2019 4.150 4.310 4.130 4.310 1,488,368 +0.17(+4.11%)
Jul 23, 2019 4.220 4.260 4.100 4.140 2,805,694 -0.08(-1.90%)
Jul 22, 2019 4.210 4.230 4.150 4.220 932,860 +0.00(+0.00%)
Jul 19, 2019 4.180 4.265 4.110 4.220 809,300 +0.03(+0.72%)
Jul 18, 2019 4.380 4.380 4.140 4.190 1,500,543 -0.18(-4.12%)
Jul 17, 2019 4.440 4.540 4.350 4.370 854,812 -0.07(-1.58%)
Jul 16, 2019 4.470 4.570 4.410 4.440 690,353 +0.02(+0.45%)
Jul 15, 2019 4.530 4.530 4.380 4.420 705,503 -0.12(-2.64%)
Jul 12, 2019 4.690 4.690 4.500 4.540 4,303,000 -0.05(-1.09%)
Jul 11, 2019 4.340 4.620 4.340 4.590 1,668,062 +0.27(+6.25%)
Jul 10, 2019 4.360 4.410 4.310 4.320 544,891 -0.01(-0.23%)
Jul 09, 2019 4.330 4.360 4.300 4.330 567,243 +0.04(+0.93%)
Jul 08, 2019 4.220 4.370 4.180 4.290 784,494 +0.02(+0.47%)
Jul 05, 2019 4.170 4.295 4.100 4.270 380,300 +0.07(+1.67%)
Jul 03, 2019 4.180 4.200 4.100 4.200 424,400 -0.02(-0.47%)
Jul 02, 2019 4.140 4.327 4.140 4.220 1,408,312 +0.10(+2.43%)
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.