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 )

9.135 +0.345 (+3.92%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Feb 28, 2017 10.45 10.95 10.33 10.60 2,486,978 +0.11(+1.05%)
Feb 27, 2017 10.25 11.05 10.15 10.49 8,709,426 +1.37(+15.02%)
Feb 24, 2017 9.140 9.290 9.110 9.120 913,031 -0.07(-0.76%)
Feb 23, 2017 9.180 9.270 9.130 9.190 572,138 +0.03(+0.33%)
Feb 22, 2017 9.350 9.350 9.120 9.160 507,678 -0.21(-2.24%)
Feb 21, 2017 9.270 9.430 9.110 9.370 797,942 +0.15(+1.63%)
Feb 17, 2017 9.220 9.220 9.220 0 +0.12(+1.32%)
Feb 16, 2017 9.450 9.500 9.020 9.100 1,122,313 -0.33(-3.50%)
Feb 15, 2017 9.240 9.450 9.170 9.430 551,212 +0.19(+2.06%)
Feb 14, 2017 8.960 9.260 8.934 9.240 607,724 +0.28(+3.12%)
Feb 13, 2017 9.050 9.100 8.950 8.960 396,784 -0.04(-0.44%)
Feb 10, 2017 8.960 9.020 8.790 9.000 559,190 +0.05(+0.56%)
Feb 09, 2017 8.840 8.990 8.720 8.950 513,643 +0.09(+1.02%)
Feb 08, 2017 8.750 8.860 8.700 8.860 791,210 +0.06(+0.68%)
Feb 07, 2017 8.900 8.970 8.660 8.800 610,077 -0.06(-0.68%)
Feb 06, 2017 8.890 9.000 8.810 8.860 552,269 -0.07(-0.78%)
Feb 03, 2017 9.040 9.110 8.910 8.930 634,459 -0.05(-0.56%)
Feb 02, 2017 9.090 9.140 8.925 8.980 939,702 -0.10(-1.10%)
Feb 01, 2017 9.230 9.340 9.060 9.080 543,598 -0.07(-0.77%)
Jan 31, 2017 9.170 9.190 8.980 9.150 616,000 -0.04(-0.44%)
Jan 30, 2017 9.250 9.350 9.010 9.190 472,804 -0.17(-1.82%)
Jan 27, 2017 9.310 9.410 9.140 9.360 649,571 +0.11(+1.19%)
Jan 26, 2017 9.460 9.460 9.250 9.250 631,370 -0.17(-1.80%)
Jan 25, 2017 9.070 9.610 9.010 9.420 2,509,622 +0.71(+8.15%)
Jan 24, 2017 8.800 8.880 8.600 8.710 1,409,058 -0.06(-0.68%)
Jan 23, 2017 8.960 8.980 8.560 8.770 1,307,010 -0.19(-2.12%)
Jan 20, 2017 9.340 9.340 8.940 8.960 1,435,200 -0.28(-3.03%)
Jan 19, 2017 9.340 9.410 9.180 9.240 708,697 -0.11(-1.18%)
Jan 18, 2017 9.500 9.530 9.320 9.350 572,492 -0.13(-1.37%)
Jan 17, 2017 9.520 9.650 9.390 9.480 469,537 -0.06(-0.63%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.07(+0.74%)
Jan 12, 2017 9.420 9.500 9.160 9.470 610,407 +0.03(+0.32%)
Jan 11, 2017 9.280 9.500 9.260 9.440 457,125 +0.17(+1.83%)
Jan 10, 2017 9.240 9.400 9.130 9.270 398,115 +0.03(+0.32%)
Jan 09, 2017 9.270 9.330 9.030 9.240 763,317 +0.01(+0.05%)
Jan 06, 2017 9.300 9.320 9.133 9.235 1,224,184 -0.04(-0.48%)
Jan 05, 2017 9.700 9.770 9.250 9.280 766,077 -0.42(-4.33%)
Jan 04, 2017 9.620 9.900 9.580 9.700 787,856 +0.14(+1.46%)
Jan 03, 2017 9.330 9.645 9.220 9.560 958,602 +0.34(+3.69%)
Dec 30, 2016 9.220 9.220 9.220 0 -0.10(-1.07%)
Dec 29, 2016 9.450 9.570 9.250 9.320 500,245 -0.13(-1.38%)
Dec 28, 2016 9.480 9.650 9.400 9.450 772,220 -0.03(-0.32%)
Dec 27, 2016 9.560 9.640 9.390 9.480 682,977 -0.09(-0.94%)
Dec 23, 2016 9.570 9.570 9.570 0 -0.11(-1.14%)
Dec 22, 2016 9.950 9.950 9.630 9.680 654,776 -0.24(-2.42%)
Dec 21, 2016 10.26 10.45 9.900 9.920 1,358,433 -0.30(-2.94%)
Dec 20, 2016 10.00 10.28 9.640 10.22 2,394,195 +0.23(+2.30%)
Dec 19, 2016 9.030 10.24 9.000 9.990 2,034,781 +0.29(+2.99%)
Dec 16, 2016 9.680 9.810 9.550 9.700 2,422,775 +0.01(+0.10%)
Dec 15, 2016 9.460 9.748 9.400 9.690 1,129,506 +0.25(+2.65%)
Dec 14, 2016 9.400 9.550 9.350 9.440 816,467 -0.07(-0.74%)
Dec 13, 2016 9.430 9.590 9.300 9.510 758,578 +0.14(+1.49%)
Dec 12, 2016 9.770 9.850 9.350 9.370 742,890 -0.33(-3.40%)
Dec 09, 2016 9.830 9.977 9.600 9.700 899,582 +0.05(+0.52%)
Dec 08, 2016 9.400 9.690 9.210 9.650 1,040,443 +0.05(+0.52%)
Dec 07, 2016 9.520 9.630 9.270 9.600 768,968 +0.19(+2.02%)
Dec 06, 2016 9.330 9.500 9.215 9.410 740,778 +0.06(+0.64%)
Dec 05, 2016 9.280 9.470 9.205 9.350 750,765 +0.15(+1.63%)
Dec 02, 2016 9.040 9.270 8.885 9.200 1,108,615 +0.19(+2.11%)
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.