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 (%)
Oct 31, 2018 6.050 6.110 5.420 5.720 1,628,109 -0.29(-4.83%)
Oct 30, 2018 6.070 6.186 5.800 6.010 996,571 -0.05(-0.83%)
Oct 29, 2018 6.390 6.530 5.920 6.060 2,152,291 -0.27(-4.27%)
Oct 26, 2018 6.120 6.390 5.970 6.330 1,406,400 +0.11(+1.77%)
Oct 25, 2018 6.090 6.250 6.010 6.220 941,359 +0.14(+2.30%)
Oct 24, 2018 5.970 6.140 5.950 6.080 1,390,015 +0.12(+2.01%)
Oct 23, 2018 6.000 6.000 5.720 5.960 1,232,463 -0.11(-1.81%)
Oct 22, 2018 5.990 6.550 5.910 6.070 1,445,291 +0.07(+1.17%)
Oct 19, 2018 6.020 6.160 5.890 6.000 1,819,100 -0.02(-0.33%)
Oct 18, 2018 6.190 6.190 5.820 6.020 2,227,355 -0.18(-2.90%)
Oct 17, 2018 6.340 6.520 6.040 6.200 1,983,104 -0.19(-2.97%)
Oct 16, 2018 5.640 6.390 5.500 6.390 4,553,699 +0.76(+13.50%)
Oct 15, 2018 5.510 5.830 5.480 5.630 1,345,800 +0.13(+2.36%)
Oct 12, 2018 5.480 5.550 5.400 5.500 1,743,500 +0.07(+1.29%)
Oct 11, 2018 5.470 5.540 5.320 5.430 1,272,453 -0.11(-1.99%)
Oct 10, 2018 5.510 5.730 5.480 5.540 1,827,078 +0.01(+0.18%)
Oct 09, 2018 5.410 5.595 5.359 5.530 880,905 +0.08(+1.47%)
Oct 08, 2018 5.590 5.630 5.340 5.450 1,541,747 -0.14(-2.50%)
Oct 05, 2018 5.790 5.800 5.520 5.590 1,527,200 -0.03(-0.53%)
Oct 04, 2018 5.730 5.930 5.560 5.620 1,560,910 -0.13(-2.26%)
Oct 03, 2018 5.590 5.770 5.450 5.750 2,370,481 +0.31(+5.70%)
Oct 02, 2018 5.380 5.520 5.340 5.440 1,342,935 +0.09(+1.68%)
Oct 01, 2018 5.260 5.530 5.130 5.350 1,602,127 +0.16(+3.08%)
Sep 28, 2018 5.110 5.460 5.110 5.190 1,433,400 +0.06(+1.17%)
Sep 27, 2018 5.210 5.260 5.050 5.130 1,799,364 -0.09(-1.72%)
Sep 26, 2018 5.470 5.600 5.110 5.220 1,719,323 -0.25(-4.57%)
Sep 25, 2018 5.310 5.640 5.300 5.470 2,120,808 +0.18(+3.40%)
Sep 24, 2018 5.390 5.450 5.240 5.290 1,049,322 -0.14(-2.58%)
Sep 21, 2018 5.690 5.780 5.350 5.430 2,583,700 -0.25(-4.40%)
Sep 20, 2018 5.500 5.740 5.370 5.680 3,370,262 +0.28(+5.19%)
Sep 19, 2018 5.200 5.440 5.180 5.400 1,699,699 +0.21(+4.05%)
Sep 18, 2018 5.080 5.190 5.030 5.190 1,054,068 +0.10(+1.96%)
Sep 17, 2018 4.940 5.100 4.830 5.090 1,205,015 +0.12(+2.41%)
Sep 14, 2018 5.100 5.200 4.910 4.970 1,480,300 -0.10(-1.97%)
Sep 13, 2018 4.910 5.210 4.890 5.070 1,974,395 +0.19(+3.89%)
Sep 12, 2018 4.350 4.910 4.350 4.880 3,001,686 +0.53(+12.18%)
Sep 11, 2018 4.380 4.400 4.270 4.350 422,509 -0.04(-0.91%)
Sep 10, 2018 4.310 4.410 4.270 4.390 862,715 +0.10(+2.33%)
Sep 07, 2018 4.070 4.370 4.040 4.290 814,300 +0.18(+4.38%)
Sep 06, 2018 4.110 4.230 4.000 4.110 816,259 -0.03(-0.72%)
Sep 05, 2018 4.280 4.290 4.110 4.140 754,459 -0.14(-3.27%)
Sep 04, 2018 4.490 4.510 4.200 4.280 1,447,915 -0.21(-4.68%)
Aug 31, 2018 4.490 4.490 4.490 0 +0.02(+0.45%)
Aug 30, 2018 4.570 4.590 4.440 4.470 510,870 -0.12(-2.61%)
Aug 29, 2018 4.510 4.610 4.510 4.590 901,169 +0.06(+1.32%)
Aug 28, 2018 4.650 4.670 4.500 4.530 720,493 -0.09(-1.95%)
Aug 27, 2018 4.420 4.660 4.411 4.620 1,289,644 +0.20(+4.52%)
Aug 24, 2018 4.400 4.490 4.400 4.420 659,800 +0.02(+0.45%)
Aug 23, 2018 4.540 4.560 4.360 4.400 1,178,229 -0.13(-2.87%)
Aug 22, 2018 4.540 4.621 4.430 4.530 1,462,174 -0.01(-0.22%)
Aug 21, 2018 4.550 4.630 4.500 4.540 1,024,148 -0.01(-0.22%)
Aug 20, 2018 4.580 4.690 4.510 4.550 1,126,772 -0.02(-0.44%)
Aug 17, 2018 4.500 4.620 4.445 4.570 841,700 +0.04(+0.88%)
Aug 16, 2018 4.400 4.550 4.380 4.530 831,013 +0.17(+3.90%)
Aug 15, 2018 4.400 4.420 4.190 4.360 1,091,431 -0.06(-1.36%)
Aug 14, 2018 4.460 4.640 4.390 4.420 1,512,221 +0.05(+1.14%)
Aug 13, 2018 4.270 4.380 4.180 4.370 1,430,825 +0.11(+2.58%)
Aug 10, 2018 4.250 4.460 4.220 4.260 1,810,400 +0.02(+0.47%)
Aug 09, 2018 4.010 4.320 4.000 4.240 1,828,372 +0.15(+3.67%)
Aug 08, 2018 4.220 4.440 3.850 4.090 2,987,374 +0.25(+6.51%)
Aug 07, 2018 3.870 3.920 3.780 3.840 1,090,541 +0.00(+0.00%)
Aug 06, 2018 3.760 3.900 3.760 3.840 867,823 +0.08(+2.13%)
Aug 03, 2018 3.650 3.820 3.650 3.760 915,200 +0.13(+3.58%)
Aug 02, 2018 3.600 3.870 3.550 3.630 1,450,326 +0.02(+0.55%)
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.