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 (%)
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%)
Jul 01, 2019 4.060 4.150 3.980 4.120 1,167,012 +0.14(+3.52%)
Jun 28, 2019 3.910 4.110 3.830 3.980 2,004,600 +0.10(+2.58%)
Jun 27, 2019 3.880 4.090 3.880 3.880 1,755,740 +0.01(+0.26%)
Jun 26, 2019 3.950 4.080 3.850 3.870 2,711,273 -0.06(-1.53%)
Jun 25, 2019 4.020 4.160 3.900 3.930 1,565,602 -0.11(-2.72%)
Jun 24, 2019 4.360 4.390 4.030 4.040 2,120,683 -0.31(-7.13%)
Jun 21, 2019 4.400 4.470 4.320 4.350 1,851,000 -0.05(-1.14%)
Jun 20, 2019 4.620 4.640 4.400 4.400 1,425,916 -0.18(-3.93%)
Jun 19, 2019 4.580 4.690 4.540 4.580 720,191 +0.00(+0.00%)
Jun 18, 2019 4.390 4.720 4.370 4.580 1,831,386 +0.21(+4.81%)
Jun 17, 2019 4.360 4.420 4.270 4.370 1,698,742 +0.00(+0.00%)
Jun 14, 2019 4.290 4.460 4.270 4.370 1,225,800 +0.05(+1.16%)
Jun 13, 2019 4.370 4.380 4.260 4.320 1,464,555 -0.05(-1.14%)
Jun 12, 2019 4.370 4.470 4.310 4.370 1,781,606 -0.02(-0.46%)
Jun 11, 2019 4.540 4.560 4.390 4.390 1,480,690 -0.13(-2.88%)
Jun 10, 2019 4.670 4.719 4.490 4.520 1,363,716 -0.13(-2.80%)
Jun 07, 2019 4.710 4.730 4.525 4.650 1,137,000 -0.05(-1.06%)
Jun 06, 2019 4.730 4.820 4.610 4.700 784,006 -0.04(-0.84%)
Jun 05, 2019 4.860 4.860 4.340 4.740 2,059,532 -0.11(-2.27%)
Jun 04, 2019 4.960 5.110 4.820 4.850 1,546,184 -0.05(-1.02%)
Jun 03, 2019 4.850 5.040 4.850 4.900 1,338,356 +0.01(+0.20%)
May 31, 2019 5.060 5.160 4.870 4.890 1,097,600 -0.25(-4.86%)
May 30, 2019 5.050 5.200 4.990 5.140 1,342,804 +0.09(+1.78%)
May 29, 2019 5.120 5.185 4.990 5.050 1,199,670 -0.15(-2.88%)
May 28, 2019 5.410 5.470 5.190 5.200 736,009 -0.21(-3.88%)
May 24, 2019 5.460 5.540 5.390 5.410 559,300 -0.01(-0.18%)
May 23, 2019 5.540 5.580 5.360 5.420 1,090,414 -0.17(-3.04%)
May 22, 2019 5.750 5.840 5.510 5.590 955,623 -0.20(-3.45%)
May 21, 2019 5.830 6.000 5.780 5.790 1,237,225 -0.03(-0.52%)
May 20, 2019 5.860 6.120 5.810 5.820 1,342,599 -0.04(-0.68%)
May 17, 2019 5.720 6.010 5.720 5.860 1,335,800 +0.10(+1.74%)
May 16, 2019 6.000 6.020 5.690 5.760 2,030,418 -0.22(-3.68%)
May 15, 2019 5.450 6.130 5.440 5.980 4,333,620 +0.49(+8.93%)
May 14, 2019 5.470 5.710 5.440 5.490 3,212,717 +0.06(+1.10%)
May 13, 2019 5.440 5.670 5.350 5.430 2,121,584 +0.00(+0.00%)
May 10, 2019 5.300 5.465 5.230 5.430 2,166,900 +0.27(+5.23%)
May 09, 2019 5.440 5.440 4.890 5.160 2,692,336 +0.02(+0.39%)
May 08, 2019 5.150 5.240 5.120 5.140 844,674 -0.03(-0.58%)
May 07, 2019 5.180 5.310 5.140 5.170 758,837 -0.07(-1.34%)
May 06, 2019 5.150 5.360 5.110 5.240 746,011 +0.01(+0.19%)
May 03, 2019 5.200 5.295 5.140 5.230 714,800 +0.07(+1.36%)
May 02, 2019 5.170 5.210 5.090 5.160 801,455 -0.04(-0.77%)
May 01, 2019 5.260 5.280 5.100 5.200 1,220,048 -0.06(-1.14%)
Apr 30, 2019 5.260 5.290 5.160 5.260 932,269 +0.01(+0.19%)
Apr 29, 2019 5.180 5.520 5.170 5.250 2,564,209 +0.10(+1.94%)
Apr 26, 2019 5.110 5.200 5.040 5.150 836,000 +0.04(+0.78%)
Apr 25, 2019 5.130 5.170 5.020 5.110 797,976 -0.02(-0.39%)
Apr 24, 2019 5.060 5.200 5.030 5.130 952,399 +0.04(+0.79%)
Apr 23, 2019 5.270 5.430 5.080 5.090 1,478,623 -0.18(-3.42%)
Apr 22, 2019 5.070 5.300 5.030 5.270 1,902,060 +0.20(+3.94%)
Apr 18, 2019 5.200 5.400 4.940 5.070 2,888,900 -0.07(-1.36%)
Apr 17, 2019 4.700 5.270 4.700 5.140 4,920,726 +0.45(+9.59%)
Apr 16, 2019 4.560 4.900 4.560 4.690 2,110,785 +0.13(+2.85%)
Apr 15, 2019 5.010 5.080 4.540 4.560 5,217,470 +0.34(+8.06%)
Apr 12, 2019 4.200 4.280 4.140 4.220 436,000 +0.06(+1.44%)
Apr 11, 2019 4.280 4.302 4.123 4.160 604,522 -0.13(-3.03%)
Apr 10, 2019 4.190 4.380 4.180 4.290 646,419 +0.11(+2.63%)
Apr 09, 2019 4.300 4.312 4.175 4.180 818,570 -0.14(-3.24%)
Apr 08, 2019 4.360 4.432 4.245 4.320 788,353 -0.07(-1.59%)
Apr 05, 2019 4.390 4.420 4.300 4.390 467,600 +0.03(+0.69%)
Apr 04, 2019 4.480 4.530 4.320 4.360 728,715 -0.13(-2.90%)
Apr 03, 2019 4.690 4.720 4.450 4.490 676,967 -0.15(-3.23%)
Apr 02, 2019 4.750 4.750 4.560 4.640 544,177 -0.11(-2.32%)
Apr 01, 2019 4.540 4.850 4.490 4.750 1,066,046 +0.26(+5.79%)
Mar 29, 2019 4.460 4.565 4.410 4.490 993,500 +0.05(+1.13%)
Mar 28, 2019 4.530 4.570 4.400 4.440 985,680 -0.10(-2.20%)
Mar 27, 2019 4.680 4.710 4.450 4.540 690,910 -0.11(-2.37%)
Mar 26, 2019 4.610 4.735 4.610 4.650 623,977 +0.08(+1.75%)
Mar 25, 2019 4.660 4.710 4.530 4.570 673,084 -0.10(-2.14%)
Mar 22, 2019 4.800 4.855 4.660 4.670 640,700 -0.15(-3.11%)
Mar 21, 2019 4.830 5.010 4.760 4.820 770,179 -0.01(-0.21%)
Mar 20, 2019 4.960 5.020 4.670 4.830 924,966 -0.16(-3.21%)
Mar 19, 2019 5.100 5.120 4.870 4.990 1,193,793 -0.06(-1.19%)
Mar 18, 2019 4.910 5.050 4.860 5.050 1,646,006 +0.14(+2.85%)
Mar 15, 2019 4.940 4.950 4.511 4.910 1,870,800 +0.01(+0.20%)
Mar 14, 2019 4.850 4.930 4.730 4.900 815,968 +0.07(+1.45%)
Mar 13, 2019 4.790 4.870 4.680 4.830 740,944 +0.05(+1.05%)
Mar 12, 2019 4.900 4.950 4.760 4.780 928,047 -0.12(-2.45%)
Mar 11, 2019 4.570 4.900 4.570 4.900 1,230,746 +0.33(+7.22%)
Mar 08, 2019 4.530 4.670 4.465 4.570 652,900 -0.03(-0.65%)
Mar 07, 2019 4.650 4.670 4.470 4.600 748,774 -0.04(-0.86%)
Mar 06, 2019 4.600 4.720 4.520 4.640 859,959 +0.02(+0.43%)
Mar 05, 2019 4.520 4.640 4.490 4.620 848,606 +0.09(+1.99%)
Mar 04, 2019 4.580 4.620 4.320 4.530 895,696 -0.04(-0.88%)
Mar 01, 2019 4.670 4.710 4.300 4.570 1,319,000 -0.02(-0.44%)
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%)
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.