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 )

8.350 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2018 8.630 8.630 8.630 0 +0.04(+0.47%)
Mar 28, 2018 8.700 8.940 8.551 8.590 907,022 -0.14(-1.60%)
Mar 27, 2018 8.840 9.110 8.700 8.730 879,069 -0.05(-0.57%)
Mar 26, 2018 8.940 9.000 8.620 8.780 913,366 -0.06(-0.68%)
Mar 23, 2018 9.050 9.140 8.820 8.840 724,055 -0.22(-2.43%)
Mar 22, 2018 9.180 9.540 8.741 9.060 882,756 -0.21(-2.27%)
Mar 21, 2018 9.180 9.360 9.100 9.270 373,611 +0.13(+1.42%)
Mar 20, 2018 9.360 9.570 9.050 9.140 709,210 -0.05(-0.54%)
Mar 19, 2018 9.330 9.350 8.990 9.190 690,892 -0.17(-1.82%)
Mar 16, 2018 9.210 9.640 9.050 9.360 1,214,983 +0.13(+1.41%)
Mar 15, 2018 9.500 9.590 9.200 9.230 538,756 -0.36(-3.75%)
Mar 14, 2018 9.820 9.878 9.550 9.590 578,685 -0.23(-2.34%)
Mar 13, 2018 9.540 9.840 9.470 9.820 1,141,693 +0.33(+3.48%)
Mar 12, 2018 9.250 9.540 9.130 9.490 1,574,952 +0.24(+2.59%)
Mar 09, 2018 9.220 9.310 9.080 9.250 757,830 +0.10(+1.09%)
Mar 08, 2018 9.160 9.455 9.110 9.150 1,494,143 +0.04(+0.44%)
Mar 07, 2018 9.430 9.110 1,540,994 -0.22(-2.36%)
Mar 06, 2018 9.730 9.770 8.640 9.330 3,739,680 -0.06(-0.64%)
Mar 05, 2018 9.320 9.524 9.300 9.390 517,072 +0.00(+0.00%)
Mar 02, 2018 9.250 9.445 9.160 9.390 785,128 +0.14(+1.51%)
Mar 01, 2018 9.060 9.310 8.970 9.250 771,847 +0.17(+1.87%)
Feb 28, 2018 9.600 9.630 9.060 9.080 746,876 -0.46(-4.82%)
Feb 27, 2018 9.510 9.980 9.500 9.540 1,322,399 +0.17(+1.81%)
Feb 26, 2018 8.900 9.380 8.830 9.370 1,170,564 +0.49(+5.52%)
Feb 23, 2018 8.850 9.220 8.620 8.880 3,219,367 -0.25(-2.74%)
Feb 22, 2018 9.130 4,102,950 -1.38(-13.13%)
Feb 21, 2018 10.52 10.84 10.41 10.51 1,517,858 +0.03(+0.29%)
Feb 20, 2018 10.22 10.56 10.11 10.48 1,195,964 +0.25(+2.44%)
Feb 16, 2018 10.23 10.23 10.23 0 +0.42(+4.28%)
Feb 15, 2018 9.250 9.990 9.250 9.810 2,184,328 +0.72(+7.92%)
Feb 14, 2018 8.580 9.170 8.580 9.090 970,584 +0.40(+4.60%)
Feb 13, 2018 8.680 8.750 8.600 8.690 569,587 -0.04(-0.46%)
Feb 12, 2018 8.800 8.952 8.580 8.730 907,715 -0.07(-0.80%)
Feb 09, 2018 8.850 8.965 8.520 8.800 1,675,178 -0.01(-0.11%)
Feb 08, 2018 9.150 9.150 8.700 8.810 1,429,445 -0.37(-4.03%)
Feb 07, 2018 8.900 9.250 8.900 9.180 1,511,330 +0.24(+2.68%)
Feb 06, 2018 8.800 9.040 8.740 8.940 1,308,451 -0.08(-0.89%)
Feb 05, 2018 9.110 9.268 8.930 9.020 834,967 -0.18(-1.96%)
Feb 02, 2018 9.150 9.380 9.060 9.200 896,720 -0.02(-0.22%)
Feb 01, 2018 9.590 9.670 9.150 9.220 1,306,330 -0.42(-4.36%)
Jan 31, 2018 9.680 9.770 9.540 9.640 815,004 -0.03(-0.31%)
Jan 30, 2018 9.810 9.860 9.580 9.670 869,775 -0.23(-2.32%)
Jan 29, 2018 10.00 10.08 9.830 9.900 604,241 -0.15(-1.49%)
Jan 26, 2018 10.05 10.20 9.990 10.05 652,770 +0.01(+0.10%)
Jan 25, 2018 10.24 10.46 9.960 10.04 774,185 -0.18(-1.76%)
Jan 24, 2018 10.51 10.56 10.21 10.22 827,340 -0.26(-2.48%)
Jan 23, 2018 10.44 10.52 10.31 10.48 769,109 +0.07(+0.67%)
Jan 22, 2018 10.20 10.43 10.16 10.41 479,325 +0.18(+1.76%)
Jan 19, 2018 10.11 10.28 9.960 10.23 507,139 +0.10(+0.99%)
Jan 18, 2018 10.17 10.31 10.06 10.13 472,941 -0.06(-0.59%)
Jan 17, 2018 10.10 10.28 9.850 10.19 862,211 +0.10(+0.99%)
Jan 16, 2018 10.35 10.46 10.02 10.09 963,417 -0.26(-2.51%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.10(-0.96%)
Jan 11, 2018 10.56 10.75 10.31 10.45 1,280,925 -0.11(-1.04%)
Jan 10, 2018 10.51 10.56 677,039 -0.35(-3.21%)
Jan 09, 2018 10.96 11.22 10.82 10.91 554,677 -0.07(-0.64%)
Jan 08, 2018 11.13 11.36 10.90 10.98 689,285 -0.17(-1.52%)
Jan 05, 2018 11.15 11.36 11.05 11.15 624,455 +0.00(+0.00%)
Jan 04, 2018 11.38 11.41 11.13 11.15 623,579 -0.15(-1.33%)
Jan 03, 2018 11.45 11.63 11.23 11.30 864,280 -0.06(-0.53%)
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.