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 (%)
Feb 28, 2019 4.370 4.690 4.270 4.590 2,825,978 +0.21(+4.79%)
Feb 27, 2019 4.240 4.560 4.240 4.380 1,719,275 +0.10(+2.34%)
Feb 26, 2019 4.070 4.320 4.000 4.280 1,651,736 +0.21(+5.16%)
Feb 25, 2019 4.210 4.300 4.070 4.070 1,822,030 -0.11(-2.63%)
Feb 22, 2019 4.000 4.250 3.870 4.180 1,679,200 +0.25(+6.36%)
Feb 21, 2019 3.920 4.290 3.820 3.930 3,599,107 -0.32(-7.53%)
Feb 20, 2019 4.170 4.370 4.010 4.250 3,548,559 +0.16(+3.91%)
Feb 19, 2019 3.790 4.190 3.780 4.090 2,316,054 +0.31(+8.20%)
Feb 15, 2019 3.770 3.915 3.700 3.780 1,054,000 +0.02(+0.53%)
Feb 14, 2019 3.610 3.940 3.580 3.760 2,031,171 +0.15(+4.16%)
Feb 13, 2019 3.730 3.730 3.600 3.610 2,203,427 -0.08(-2.17%)
Feb 12, 2019 3.750 3.750 3.600 3.690 1,263,637 -0.05(-1.34%)
Feb 11, 2019 3.820 3.820 3.640 3.740 614,252 -0.06(-1.58%)
Feb 08, 2019 4.070 4.080 3.680 3.800 2,365,800 -0.29(-7.09%)
Feb 07, 2019 4.190 4.210 4.030 4.090 949,087 -0.10(-2.39%)
Feb 06, 2019 4.160 4.280 4.020 4.190 1,861,571 +0.02(+0.48%)
Feb 05, 2019 4.240 4.250 4.080 4.170 1,232,457 -0.07(-1.65%)
Feb 04, 2019 4.200 4.440 4.120 4.240 3,646,421 +0.08(+1.92%)
Feb 01, 2019 4.130 4.220 4.030 4.160 790,700 +0.03(+0.73%)
Jan 31, 2019 4.140 4.330 4.060 4.130 1,014,421 +0.02(+0.49%)
Jan 30, 2019 4.080 4.140 3.960 4.110 558,081 +0.04(+0.98%)
Jan 29, 2019 3.950 4.110 3.940 4.070 605,136 +0.13(+3.30%)
Jan 28, 2019 4.000 4.100 3.890 3.940 533,717 -0.08(-1.99%)
Jan 25, 2019 4.040 4.170 3.985 4.020 719,400 +0.01(+0.25%)
Jan 24, 2019 3.850 4.050 3.750 4.010 683,590 +0.16(+4.16%)
Jan 23, 2019 3.830 3.960 3.770 3.850 597,711 +0.02(+0.52%)
Jan 22, 2019 3.900 3.920 3.750 3.830 696,252 -0.11(-2.79%)
Jan 18, 2019 4.080 4.270 3.890 3.940 2,029,700 -0.15(-3.67%)
Jan 17, 2019 3.770 4.130 3.550 4.090 2,240,210 +0.32(+8.49%)
Jan 16, 2019 3.690 3.880 3.690 3.770 1,074,681 +0.06(+1.62%)
Jan 15, 2019 3.720 3.760 3.600 3.710 1,522,770 -0.01(-0.27%)
Jan 14, 2019 3.770 3.780 3.625 3.720 1,343,039 -0.08(-2.11%)
Jan 11, 2019 3.660 3.870 3.560 3.800 1,816,000 +0.10(+2.70%)
Jan 10, 2019 3.560 3.760 3.250 3.700 2,335,301 +0.14(+3.93%)
Jan 09, 2019 3.660 4.120 3.330 3.560 8,129,627 +0.47(+15.21%)
Jan 08, 2019 3.300 3.360 3.020 3.090 1,826,942 -0.16(-4.92%)
Jan 07, 2019 3.310 3.510 3.170 3.250 1,525,645 -0.05(-1.52%)
Jan 04, 2019 3.250 3.350 3.190 3.300 2,159,000 +0.09(+2.80%)
Jan 03, 2019 3.190 3.440 3.130 3.210 889,715 -0.02(-0.62%)
Jan 02, 2019 2.960 3.310 2.921 3.230 1,263,127 +0.24(+8.03%)
Dec 31, 2018 3.190 3.200 2.850 2.990 1,724,500 -0.20(-6.27%)
Dec 28, 2018 2.910 3.190 2.810 3.190 1,103,600 +0.26(+8.87%)
Dec 27, 2018 2.940 2.960 2.640 2.930 1,856,311 -0.03(-1.01%)
Dec 26, 2018 3.030 3.150 2.780 2.960 2,346,872 -0.04(-1.33%)
Dec 24, 2018 3.010 3.060 2.950 3.000 805,200 -0.03(-0.99%)
Dec 21, 2018 3.130 3.230 2.920 3.030 1,906,700 -0.10(-3.19%)
Dec 20, 2018 3.250 3.315 2.940 3.130 2,216,922 -0.12(-3.69%)
Dec 19, 2018 3.260 3.440 3.215 3.250 1,760,094 +0.00(+0.00%)
Dec 18, 2018 3.520 3.550 3.175 3.250 2,793,565 -0.25(-7.14%)
Dec 17, 2018 3.700 3.740 3.470 3.500 2,422,679 -0.21(-5.66%)
Dec 14, 2018 3.770 3.850 3.670 3.710 1,864,400 -0.06(-1.59%)
Dec 13, 2018 4.020 4.120 3.760 3.770 1,337,008 -0.25(-6.22%)
Dec 12, 2018 3.840 4.090 3.760 4.020 1,456,628 +0.16(+4.15%)
Dec 11, 2018 3.510 4.060 3.510 3.860 3,271,134 +0.40(+11.56%)
Dec 10, 2018 3.710 3.750 3.450 3.460 1,802,744 -0.21(-5.72%)
Dec 07, 2018 3.890 4.035 3.660 3.670 1,470,000 -0.21(-5.41%)
Dec 06, 2018 3.880 4.070 3.820 3.880 2,263,303 -0.06(-1.52%)
Dec 04, 2018 4.300 4.340 3.895 3.940 2,859,300 -0.38(-8.80%)
Dec 03, 2018 4.320 4.350 4.190 4.320 1,649,561 +0.09(+2.13%)
Nov 30, 2018 4.330 4.360 4.090 4.230 2,392,400 -0.12(-2.76%)
Nov 29, 2018 4.580 4.665 4.340 4.350 1,896,357 -0.23(-5.02%)
Nov 28, 2018 4.560 4.650 4.450 4.580 1,248,964 -0.07(-1.51%)
Nov 27, 2018 4.690 4.800 4.570 4.650 1,283,710 -0.04(-0.85%)
Nov 26, 2018 4.560 4.760 4.410 4.690 2,293,670 +0.10(+2.18%)
Nov 23, 2018 4.540 4.720 4.490 4.590 1,370,400 +0.05(+1.10%)
Nov 21, 2018 4.540 4.540 4.540 0 +0.34(+8.10%)
Nov 20, 2018 4.670 4.730 4.110 4.200 4,692,804 -0.56(-11.76%)
Nov 19, 2018 5.190 5.220 4.600 4.760 5,571,337 -0.24(-4.80%)
Nov 16, 2018 5.700 5.970 5.000 5.000 17,509,300 -1.57(-23.90%)
Nov 15, 2018 6.430 6.610 6.230 6.570 1,511,230 +0.13(+2.02%)
Nov 14, 2018 6.740 6.800 6.400 6.440 1,710,918 -0.23(-3.45%)
Nov 13, 2018 6.170 6.710 6.151 6.670 1,684,268 +0.50(+8.10%)
Nov 12, 2018 6.190 6.250 5.920 6.170 1,425,644 -0.01(-0.16%)
Nov 09, 2018 6.170 6.470 6.050 6.180 1,936,400 -0.07(-1.12%)
Nov 08, 2018 6.900 7.020 5.940 6.250 7,724,147 -0.67(-9.68%)
Nov 07, 2018 7.440 7.540 6.790 6.920 3,718,943 -0.39(-5.34%)
Nov 06, 2018 6.050 7.820 6.050 7.310 12,555,205 +1.52(+26.25%)
Nov 05, 2018 5.630 5.930 5.405 5.790 1,414,225 +0.20(+3.58%)
Nov 02, 2018 5.580 5.750 5.410 5.590 1,204,600 +0.05(+0.90%)
Nov 01, 2018 5.740 5.940 5.470 5.540 1,679,142 -0.18(-3.15%)
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%)
Aug 01, 2018 3.580 3.640 3.550 3.610 1,544,536 +0.03(+0.84%)
Jul 31, 2018 3.600 3.760 3.560 3.580 1,077,160 -0.02(-0.56%)
Jul 30, 2018 3.660 3.740 3.560 3.600 1,236,449 -0.07(-1.91%)
Jul 27, 2018 3.680 3.910 3.630 3.670 1,852,400 +0.00(+0.00%)
Jul 26, 2018 3.670 3.770 3.620 3.670 1,573,125 +0.02(+0.55%)
Jul 25, 2018 3.670 3.700 3.580 3.650 1,537,418 -0.04(-1.08%)
Jul 24, 2018 3.610 3.825 3.550 3.690 2,364,236 -0.05(-1.34%)
Jul 23, 2018 3.800 3.800 3.670 3.740 1,504,007 -0.10(-2.60%)
Jul 20, 2018 4.050 4.090 3.820 3.840 1,899,271 -0.20(-4.95%)
Jul 19, 2018 3.980 4.110 3.910 4.040 1,866,086 +0.13(+3.32%)
Jul 18, 2018 3.820 4.100 3.760 3.910 2,704,779 +0.14(+3.71%)
Jul 17, 2018 3.660 3.990 3.600 3.770 3,962,919 +0.01(+0.27%)
Jul 16, 2018 4.020 4.090 3.520 3.760 5,897,351 -0.28(-6.93%)
Jul 13, 2018 5.200 5.200 3.970 4.040 11,336,637 -0.78(-16.18%)
Jul 12, 2018 4.630 4.910 4.560 4.820 2,048,384 +0.23(+5.01%)
Jul 11, 2018 4.640 4.770 4.470 4.590 1,204,468 -0.09(-1.92%)
Jul 10, 2018 4.640 4.740 4.610 4.680 961,180 +0.11(+2.41%)
Jul 09, 2018 4.850 4.910 4.150 4.570 3,472,503 -0.32(-6.54%)
Jul 06, 2018 4.920 4.990 4.890 4.890 857,777 -0.01(-0.20%)
Jul 05, 2018 4.800 4.980 4.800 4.900 1,304,834 +0.10(+2.08%)
Jul 03, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Jul 02, 2018 4.850 4.890 4.710 4.850 1,060,232 -0.01(-0.21%)
Jun 29, 2018 4.800 4.910 4.650 4.860 1,297,837 +0.07(+1.46%)
Jun 28, 2018 4.670 4.870 4.500 4.790 1,214,075 +0.11(+2.35%)
Jun 27, 2018 4.830 4.900 4.660 4.680 1,120,967 -0.16(-3.31%)
Jun 26, 2018 4.980 5.010 4.830 4.840 680,825 -0.12(-2.42%)
Jun 25, 2018 5.110 5.150 4.850 4.960 1,461,052 -0.14(-2.75%)
Jun 22, 2018 5.010 5.160 4.980 5.100 1,718,820 +0.08(+1.59%)
Jun 21, 2018 5.300 5.310 4.960 5.020 1,858,673 -0.30(-5.64%)
Jun 20, 2018 5.330 5.475 5.265 5.320 972,344 -0.04(-0.75%)
Jun 19, 2018 5.220 5.400 5.030 5.360 1,466,124 +0.09(+1.71%)
Jun 18, 2018 5.180 5.330 5.140 5.270 876,230 +0.04(+0.76%)
Jun 15, 2018 5.250 5.075 5.230 733,863 +0.05(+0.97%)
Jun 14, 2018 5.120 5.200 5.030 5.180 878,039 +0.05(+0.97%)
Jun 13, 2018 5.050 5.300 4.950 5.130 2,279,193 +0.10(+1.99%)
Jun 12, 2018 5.240 5.406 4.980 5.030 1,616,046 -0.19(-3.64%)
Jun 11, 2018 4.980 5.360 4.980 5.220 2,216,327 +0.21(+4.19%)
Jun 08, 2018 5.080 5.130 4.950 5.010 701,058 -0.08(-1.57%)
Jun 07, 2018 5.010 5.120 4.930 5.090 1,583,738 +0.10(+2.00%)
Jun 06, 2018 5.090 4.990 1,365,701 -0.05(-0.99%)
Jun 05, 2018 5.140 5.300 5.000 5.040 1,979,402 -0.06(-1.18%)
Jun 04, 2018 5.010 5.170 4.820 5.100 1,430,279 +0.11(+2.20%)
Jun 01, 2018 5.080 5.110 4.960 4.990 1,608,212 -0.14(-2.73%)
May 31, 2018 4.890 5.130 4.850 5.130 1,758,583 +0.25(+5.12%)
May 30, 2018 5.070 5.080 4.550 4.880 3,897,388 -0.37(-7.05%)
May 29, 2018 5.150 5.397 5.090 5.250 3,231,388 +0.12(+2.34%)
May 25, 2018 5.130 5.130 5.130 0 +0.28(+5.77%)
May 24, 2018 4.820 5.030 4.806 4.850 1,996,184 +0.01(+0.21%)
May 23, 2018 4.870 5.093 4.840 4.840 1,732,620 -0.05(-1.02%)
May 22, 2018 5.140 5.185 4.870 4.890 2,778,305 -0.26(-5.05%)
May 21, 2018 5.050 5.280 5.050 5.150 1,434,694 -0.14(-2.65%)
May 18, 2018 5.290 5.510 5.240 5.290 1,370,008 -0.04(-0.75%)
May 17, 2018 5.220 5.390 5.150 5.330 1,328,610 +0.11(+2.11%)
May 16, 2018 5.460 5.539 5.210 5.220 2,258,976 -0.17(-3.15%)
May 15, 2018 5.640 5.640 5.340 5.390 2,144,542 -0.02(-0.37%)
May 14, 2018 5.460 5.710 5.400 5.410 1,717,438 -0.05(-0.92%)
May 11, 2018 5.770 5.790 5.420 5.460 1,963,818 -0.17(-3.02%)
May 10, 2018 5.410 5.930 5.380 5.630 4,209,876 +0.31(+5.83%)
May 09, 2018 5.200 5.839 5.140 5.320 6,496,342 +0.26(+5.14%)
May 08, 2018 7.830 7.835 5.050 5.060 13,782,181 -2.81(-35.66%)
May 07, 2018 8.340 8.390 7.860 7.865 1,920,932 -0.46(-5.58%)
May 04, 2018 8.600 8.990 8.250 8.330 3,320,217 -1.26(-13.14%)
May 03, 2018 9.410 9.650 9.380 9.590 1,423,973 +0.08(+0.84%)
May 02, 2018 9.540 9.720 9.430 9.510 734,539 -0.01(-0.11%)
May 01, 2018 9.370 9.520 9.190 9.520 604,235 +0.10(+1.06%)
Apr 30, 2018 9.530 9.550 9.315 9.420 634,203 -0.06(-0.63%)
Apr 27, 2018 9.330 9.510 9.210 9.480 829,039 +0.27(+2.93%)
Apr 26, 2018 9.020 9.230 8.963 9.210 799,277 +0.18(+1.99%)
Apr 25, 2018 9.040 9.060 8.830 9.030 477,692 +0.04(+0.44%)
Apr 24, 2018 9.030 9.220 8.890 8.990 882,885 +0.03(+0.33%)
Apr 23, 2018 9.080 9.120 8.895 8.960 443,715 -0.11(-1.21%)
Apr 20, 2018 9.120 9.355 9.050 9.070 620,830 -0.08(-0.87%)
Apr 19, 2018 9.150 9.300 9.030 9.150 479,038 -0.10(-1.08%)
Apr 18, 2018 9.720 9.739 9.170 9.250 1,077,564 -0.43(-4.44%)
Apr 17, 2018 9.340 9.730 9.296 9.680 1,065,228 +0.34(+3.64%)
Apr 16, 2018 9.040 9.420 8.970 9.340 819,784 +0.31(+3.43%)
Apr 13, 2018 8.950 9.250 8.890 9.030 942,303 +0.05(+0.56%)
Apr 12, 2018 8.960 9.120 8.780 8.980 809,030 +0.09(+1.01%)
Apr 11, 2018 8.880 9.040 8.700 8.890 1,074,153 +0.03(+0.34%)
Apr 10, 2018 8.850 9.180 8.480 8.860 1,699,197 +0.17(+1.96%)
Apr 09, 2018 8.540 8.860 8.480 8.690 900,859 +0.20(+2.36%)
Apr 06, 2018 8.450 8.700 8.350 8.490 1,152,556 -0.03(-0.35%)
Apr 05, 2018 8.520 8.720 8.330 8.520 786,145 +0.05(+0.59%)
Apr 04, 2018 8.280 8.490 8.210 8.470 604,672 +0.09(+1.07%)
Apr 03, 2018 8.280 8.440 8.020 8.380 655,319 +0.14(+1.70%)
Apr 02, 2018 8.640 8.700 8.070 8.240 1,216,862 -0.39(-4.52%)
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%)
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.