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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

25.72 +0.15 (+0.59%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 1, 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 31, 2017 7.980 8.050 7.840 7.980 33,787 +0.00(+0.00%)
Mar 30, 2017 7.980 8.085 7.910 7.980 17,320 +0.00(+0.00%)
Mar 29, 2017 7.980 8.190 7.910 7.980 49,067 +0.00(+0.00%)
Mar 28, 2017 7.980 8.050 7.840 7.980 20,346 +0.00(+0.00%)
Mar 27, 2017 7.980 8.120 7.980 7.980 51,004 +0.00(+0.00%)
Mar 24, 2017 7.980 8.120 7.910 7.980 30,615 +0.00(+0.00%)
Mar 23, 2017 7.840 8.050 7.560 7.980 46,400 +0.28(+3.64%)
Mar 22, 2017 7.840 7.840 7.560 7.700 22,054 -0.07(-0.90%)
Mar 21, 2017 7.980 8.120 7.630 7.770 70,637 -0.21(-2.63%)
Mar 20, 2017 8.190 8.253 7.848 7.980 130,588 +0.00(+0.00%)
Mar 17, 2017 8.400 8.509 7.910 7.980 182,398 -0.56(-6.56%)
Mar 16, 2017 8.470 9.310 8.330 8.540 329,550 +0.14(+1.67%)
Mar 15, 2017 8.400 8.400 8.295 8.400 21,502 +0.00(+0.00%)
Mar 14, 2017 8.540 8.540 8.191 8.400 35,793 +0.00(+0.00%)
Mar 13, 2017 8.330 8.470 8.050 8.400 51,864 +0.07(+0.84%)
Mar 10, 2017 8.330 8.400 8.050 8.330 38,661 -0.07(-0.83%)
Mar 09, 2017 8.610 8.610 8.330 8.400 55,278 -0.21(-2.44%)
Mar 08, 2017 9.170 9.170 8.400 8.610 145,637 -0.42(-4.65%)
Mar 07, 2017 9.030 9.170 8.330 9.030 156,711 +0.14(+1.57%)
Mar 06, 2017 9.170 9.385 8.820 8.890 65,805 -0.35(-3.79%)
Mar 03, 2017 9.590 9.660 9.100 9.240 64,530 -0.14(-1.49%)
Mar 02, 2017 9.030 9.380 8.890 9.380 146,324 +0.28(+3.08%)
Mar 01, 2017 9.310 9.310 8.890 9.100 43,460 -0.07(-0.76%)
Feb 28, 2017 9.520 9.590 9.100 9.170 63,003 -0.49(-5.07%)
Feb 27, 2017 8.750 10.20 8.680 9.660 370,323 +0.98(+11.29%)
Feb 24, 2017 8.400 8.680 8.260 8.680 40,922 +0.14(+1.64%)
Feb 23, 2017 8.680 8.680 8.400 8.540 20,589 +0.00(+0.00%)
Feb 22, 2017 8.470 8.750 8.330 8.540 56,578 +0.07(+0.83%)
Feb 21, 2017 8.610 8.784 8.470 8.470 37,292 -0.28(-3.20%)
Feb 17, 2017 8.750 8.750 8.750 0 +0.14(+1.63%)
Feb 16, 2017 8.960 9.100 8.260 8.610 143,389 -0.49(-5.38%)
Feb 15, 2017 8.400 9.730 8.400 9.100 463,604 +0.70(+8.33%)
Feb 14, 2017 8.400 8.540 8.260 8.400 66,693 +0.14(+1.69%)
Feb 13, 2017 8.470 8.470 8.190 8.260 38,991 +0.00(+0.00%)
Feb 10, 2017 8.610 8.610 8.190 8.260 34,733 -0.14(-1.67%)
Feb 09, 2017 8.470 8.470 8.120 8.400 57,482 +0.14(+1.69%)
Feb 08, 2017 8.540 9.170 7.840 8.260 238,769 -0.21(-2.48%)
Feb 07, 2017 9.100 9.100 8.260 8.470 159,063 -0.63(-6.92%)
Feb 06, 2017 9.800 10.08 8.820 9.100 262,459 -0.42(-4.41%)
Feb 03, 2017 8.120 9.590 8.120 9.520 180,265 +1.40(+17.24%)
Feb 02, 2017 8.960 9.100 8.056 8.120 195,819 -0.77(-8.66%)
Feb 01, 2017 7.560 9.310 7.555 8.890 641,845 +1.54(+20.95%)
Jan 31, 2017 7.280 7.420 7.000 7.350 25,798 +0.07(+0.96%)
Jan 30, 2017 7.210 7.350 7.070 7.280 21,801 +0.14(+1.96%)
Jan 27, 2017 7.210 7.280 7.000 7.140 37,209 -0.14(-1.92%)
Jan 26, 2017 7.280 7.420 7.210 7.280 58,693 +0.00(+0.00%)
Jan 25, 2017 7.140 7.630 6.932 7.280 152,396 +0.21(+2.97%)
Jan 24, 2017 7.070 7.105 6.790 7.070 59,665 +0.07(+1.00%)
Jan 23, 2017 6.930 7.350 6.864 7.000 118,548 +0.07(+1.01%)
Jan 20, 2017 6.720 7.070 6.720 6.930 98,202 +0.04(+0.52%)
Jan 19, 2017 7.140 7.210 6.756 6.894 218,142 -0.32(-4.38%)
Jan 18, 2017 6.475 7.280 6.440 7.210 386,978 +0.65(+9.88%)
Jan 17, 2017 7.420 7.490 5.811 6.562 878,094 -6.74(-50.66%)
Jan 13, 2017 13.30 13.30 13.30 0 -1.54(-10.38%)
Jan 12, 2017 14.56 15.05 13.93 14.84 22,588 +0.28(+1.92%)
Jan 11, 2017 15.05 15.26 14.21 14.56 43,565 -0.56(-3.70%)
Jan 10, 2017 15.75 15.75 14.91 15.12 53,328 -0.07(-0.46%)
Jan 09, 2017 15.33 16.10 14.35 15.19 148,506 -2.45(-13.89%)
Jan 06, 2017 16.66 18.04 16.66 17.64 85,101 +0.91(+5.44%)
Jan 05, 2017 15.89 17.36 15.51 16.73 111,328 +0.91(+5.75%)
Jan 04, 2017 16.10 16.31 15.05 15.82 20,244 +0.35(+2.26%)
Jan 03, 2017 15.12 15.75 14.77 15.47 16,356 +0.77(+5.24%)
Dec 30, 2016 14.70 14.70 14.70 0 +0.07(+0.48%)
Dec 29, 2016 15.40 15.61 14.56 14.63 22,520 -0.84(-5.43%)
Dec 28, 2016 16.52 16.77 15.40 15.47 22,895 -1.05(-6.36%)
Dec 27, 2016 16.45 16.87 16.24 16.52 19,608 +0.07(+0.43%)
Dec 23, 2016 16.45 16.45 16.45 0 +0.35(+2.17%)
Dec 22, 2016 16.10 16.52 15.61 16.10 38,162 +0.00(+0.00%)
Dec 21, 2016 17.22 17.22 15.89 16.10 74,115 -0.77(-4.56%)
Dec 20, 2016 14.70 17.71 14.56 16.87 294,292 +2.17(+14.76%)
Dec 19, 2016 14.21 15.12 14.21 14.70 32,012 +0.42(+2.94%)
Dec 16, 2016 14.84 15.19 14.28 14.28 165,375 -0.49(-3.32%)
Dec 15, 2016 13.65 14.91 13.58 14.77 90,353 +0.91(+6.57%)
Dec 14, 2016 14.84 14.98 12.60 13.86 209,618 -0.56(-3.88%)
Dec 13, 2016 14.14 14.56 13.79 14.42 72,552 +0.21(+1.48%)
Dec 12, 2016 13.58 14.70 13.30 14.21 122,804 +0.28(+2.01%)
Dec 09, 2016 15.19 15.19 13.51 13.93 79,266 -0.70(-4.78%)
Dec 08, 2016 13.44 14.70 13.16 14.63 130,800 +1.19(+8.85%)
Dec 07, 2016 13.30 13.51 12.88 13.44 15,412 +0.28(+2.13%)
Dec 06, 2016 13.02 13.44 12.74 13.16 15,159 +0.07(+0.53%)
Dec 05, 2016 13.02 13.58 12.95 13.09 10,752 +0.00(+0.00%)
Dec 02, 2016 13.09 13.58 12.88 13.09 12,929 +0.14(+1.08%)
Dec 01, 2016 13.51 13.79 12.81 12.95 15,016 -0.42(-3.14%)
Nov 30, 2016 13.44 13.93 13.30 13.37 18,097 -0.14(-1.04%)
Nov 29, 2016 13.51 13.79 13.37 13.51 10,886 +0.00(+0.00%)
Nov 28, 2016 13.16 13.86 13.09 13.51 17,104 +0.21(+1.58%)
Nov 25, 2016 13.44 13.79 13.30 13.30 10,068 -0.14(-1.04%)
Nov 23, 2016 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 22, 2016 14.00 14.28 12.95 13.44 33,398 -0.49(-3.52%)
Nov 21, 2016 14.14 14.70 13.72 13.93 31,070 -0.28(-1.97%)
Nov 18, 2016 15.61 15.61 13.72 14.21 44,956 -0.98(-6.45%)
Nov 17, 2016 13.93 15.33 13.37 15.19 87,688 +1.40(+10.15%)
Nov 16, 2016 13.02 14.00 12.67 13.79 56,507 +0.84(+6.49%)
Nov 15, 2016 13.58 14.56 12.46 12.95 63,436 -0.70(-5.13%)
Nov 14, 2016 13.65 15.49 13.44 13.65 104,298 +0.07(+0.52%)
Nov 11, 2016 13.86 14.28 13.51 13.58 32,077 -0.21(-1.52%)
Nov 10, 2016 14.07 14.35 13.65 13.79 21,667 -0.07(-0.51%)
Nov 09, 2016 13.72 14.35 13.71 13.86 36,283 +0.49(+3.66%)
Nov 08, 2016 12.60 13.37 12.46 13.37 19,381 +0.77(+6.11%)
Nov 07, 2016 12.67 12.95 12.53 12.60 32,228 +0.00(+0.00%)
Nov 04, 2016 13.02 13.30 12.39 12.60 131,904 -0.42(-3.23%)
Nov 03, 2016 13.09 13.37 12.60 13.02 44,194 -0.07(-0.53%)
Nov 02, 2016 13.23 13.44 13.02 13.09 31,721 -0.21(-1.58%)
Nov 01, 2016 13.51 13.51 13.16 13.30 40,097 -0.14(-1.04%)
Oct 31, 2016 13.44 14.56 13.30 13.44 281,687 +0.00(+0.00%)
Oct 28, 2016 14.42 14.70 13.30 13.44 62,868 -1.68(-11.11%)
Oct 27, 2016 15.12 15.96 15.12 15.12 10,610 -0.14(-0.92%)
Oct 26, 2016 15.89 15.89 15.12 15.26 25,703 -0.63(-3.96%)
Oct 25, 2016 16.03 16.45 15.75 15.89 8,600 +0.00(+0.00%)
Oct 24, 2016 16.10 16.17 15.75 15.89 19,378 -0.28(-1.73%)
Oct 21, 2016 16.24 16.66 16.03 16.17 15,918 -0.21(-1.28%)
Oct 20, 2016 16.66 16.66 16.24 16.38 16,426 -0.21(-1.27%)
Oct 19, 2016 16.59 16.94 16.45 16.59 15,508 -0.07(-0.42%)
Oct 18, 2016 16.80 17.01 16.59 16.66 14,237 +0.00(+0.00%)
Oct 17, 2016 16.94 17.08 16.45 16.66 26,711 -0.28(-1.65%)
Oct 14, 2016 17.22 17.35 16.80 16.94 23,430 -0.35(-2.02%)
Oct 13, 2016 17.36 17.78 16.80 17.29 38,918 -0.14(-0.80%)
Oct 12, 2016 17.64 17.71 17.32 17.43 29,516 -0.21(-1.19%)
Oct 11, 2016 18.76 18.76 17.64 17.64 43,843 -0.70(-3.82%)
Oct 10, 2016 17.78 18.76 17.78 18.34 56,739 +0.42(+2.34%)
Oct 07, 2016 17.71 18.89 17.50 17.92 90,213 -0.28(-1.54%)
Oct 06, 2016 19.11 19.25 17.78 18.20 56,341 -0.77(-4.06%)
Oct 05, 2016 18.90 20.30 18.56 18.97 69,556 +0.42(+2.26%)
Oct 04, 2016 18.48 19.04 18.13 18.55 60,147 +0.35(+1.92%)
Oct 03, 2016 17.43 18.48 17.29 18.20 67,349 +0.91(+5.26%)
Sep 30, 2016 16.17 17.85 15.75 17.29 248,021 -0.28(-1.59%)
Sep 29, 2016 15.33 18.06 13.65 17.57 1,395,712 -14.77(-45.67%)
Sep 28, 2016 32.76 32.76 31.85 32.34 3,071 +0.07(+0.22%)
Sep 27, 2016 32.13 32.62 31.71 32.27 8,814 +0.14(+0.44%)
Sep 26, 2016 32.55 32.83 31.92 32.13 6,480 -0.42(-1.29%)
Sep 23, 2016 32.90 33.04 32.27 32.55 4,817 -0.35(-1.06%)
Sep 22, 2016 33.53 33.53 32.55 32.90 8,609 -0.14(-0.42%)
Sep 21, 2016 32.06 33.25 31.92 33.04 5,797 +0.77(+2.39%)
Sep 20, 2016 31.99 33.10 31.71 32.27 19,786 +0.42(+1.32%)
Sep 19, 2016 31.50 32.20 31.16 31.85 13,412 +0.14(+0.44%)
Sep 16, 2016 30.94 31.85 30.66 31.71 8,492 +0.56(+1.80%)
Sep 15, 2016 31.92 32.27 30.80 31.15 19,504 -1.12(-3.47%)
Sep 14, 2016 33.34 33.34 31.85 32.27 18,216 +0.00(+0.00%)
Sep 13, 2016 32.55 32.83 31.54 32.27 17,788 -0.91(-2.74%)
Sep 12, 2016 32.48 33.18 30.80 33.18 27,297 -0.56(-1.66%)
Sep 09, 2016 34.51 34.51 32.90 33.74 12,267 -0.21(-0.62%)
Sep 08, 2016 33.81 34.51 33.32 33.95 5,294 +0.35(+1.04%)
Sep 07, 2016 33.88 33.95 33.11 33.60 10,355 -0.28(-0.83%)
Sep 06, 2016 34.51 34.58 33.46 33.88 13,591 +0.49(+1.47%)
Sep 02, 2016 33.25 33.39 33.39 33.39 20,971 +0.21(+0.63%)
Sep 01, 2016 34.51 34.51 32.48 33.18 19,205 -1.26(-3.66%)
Aug 31, 2016 35.56 35.98 32.97 34.44 29,111 -1.33(-3.72%)
Aug 30, 2016 34.30 36.34 27.02 35.77 126,684 -1.26(-3.40%)
Aug 29, 2016 35.28 37.52 34.51 37.03 20,256 +1.96(+5.59%)
Aug 26, 2016 35.14 35.98 34.86 35.07 5,886 +0.21(+0.60%)
Aug 25, 2016 34.72 36.37 34.72 34.86 10,894 +0.14(+0.40%)
Aug 24, 2016 34.93 36.68 34.37 34.72 16,485 -0.70(-1.98%)
Aug 23, 2016 33.60 35.84 33.60 35.42 5,777 +1.47(+4.33%)
Aug 22, 2016 34.30 34.93 33.88 33.95 8,053 -0.63(-1.82%)
Aug 19, 2016 34.93 35.02 34.44 34.58 6,313 -0.42(-1.20%)
Aug 18, 2016 34.72 35.35 34.65 35.00 6,611 -0.07(-0.20%)
Aug 17, 2016 35.00 35.55 34.60 35.07 7,367 -0.21(-0.60%)
Aug 16, 2016 35.49 35.84 34.86 35.28 6,447 -0.14(-0.40%)
Aug 15, 2016 35.21 36.05 34.30 35.42 8,734 +0.35(+1.00%)
Aug 12, 2016 35.00 35.21 34.16 35.07 5,898 +0.07(+0.20%)
Aug 11, 2016 34.09 35.35 33.95 35.00 9,220 +0.63(+1.83%)
Aug 10, 2016 35.49 35.77 34.02 34.37 9,529 -0.84(-2.39%)
Aug 09, 2016 33.04 36.19 32.90 35.21 17,162 +1.96(+5.89%)
Aug 08, 2016 33.11 33.88 32.90 33.25 14,634 -0.63(-1.86%)
Aug 05, 2016 33.74 34.02 32.20 33.88 13,509 +0.00(+0.00%)
Aug 04, 2016 33.53 34.58 33.32 33.88 13,523 -1.12(-3.20%)
Aug 03, 2016 30.38 36.61 29.26 35.00 27,418 +4.41(+14.42%)
Aug 02, 2016 29.96 30.80 28.91 30.59 6,477 +0.42(+1.39%)
Aug 01, 2016 29.96 30.38 28.70 30.17 9,272 +0.21(+0.70%)
Jul 29, 2016 29.96 30.03 29.12 29.96 4,711 +0.00(+0.00%)
Jul 28, 2016 30.31 30.52 29.40 29.96 3,660 -0.63(-2.06%)
Jul 27, 2016 29.40 30.80 28.98 30.59 6,060 +0.84(+2.82%)
Jul 26, 2016 28.70 30.24 27.86 29.75 8,755 +0.63(+2.16%)
Jul 25, 2016 29.05 29.12 28.21 29.12 6,795 -0.21(-0.72%)
Jul 22, 2016 29.82 29.98 28.98 29.33 4,911 -0.84(-2.78%)
Jul 21, 2016 29.89 30.72 29.54 30.17 5,616 +0.14(+0.47%)
Jul 20, 2016 29.40 30.24 29.33 30.03 5,019 +0.70(+2.39%)
Jul 19, 2016 30.31 30.31 28.91 29.33 13,111 -0.91(-3.01%)
Jul 18, 2016 28.49 30.24 28.28 30.24 12,643 +1.82(+6.40%)
Jul 15, 2016 28.84 29.61 28.14 28.42 12,533 -0.42(-1.46%)
Jul 14, 2016 30.24 31.15 28.70 28.84 10,770 -1.40(-4.63%)
Jul 13, 2016 31.99 31.99 30.24 30.24 10,227 -1.54(-4.85%)
Jul 12, 2016 33.39 33.81 31.64 31.78 10,334 -1.61(-4.82%)
Jul 11, 2016 34.16 34.16 32.55 33.39 11,230 -0.63(-1.85%)
Jul 08, 2016 32.20 34.16 32.34 34.02 15,572 +1.68(+5.19%)
Jul 07, 2016 33.53 33.53 31.57 32.34 18,807 -0.56(-1.70%)
Jul 05, 2016 34.02 34.91 31.50 32.90 13,214 -0.91(-2.69%)
Jul 01, 2016 31.36 33.81 33.81 33.81 12,228 +2.38(+7.57%)
Jun 30, 2016 30.66 31.43 30.24 31.43 8,177 +1.05(+3.46%)
Jun 29, 2016 29.75 30.94 29.12 30.38 9,628 +0.91(+3.09%)
Jun 28, 2016 28.98 31.01 28.49 29.47 7,798 +0.77(+2.68%)
Jun 27, 2016 28.91 31.43 28.00 28.70 17,453 -0.35(-1.20%)
Jun 24, 2016 28.07 29.40 26.61 29.05 9,912 +0.35(+1.22%)
Jun 23, 2016 29.47 30.03 28.00 28.70 18,896 -0.63(-2.15%)
Jun 22, 2016 28.42 31.08 27.93 29.33 9,877 +0.63(+2.20%)
Jun 21, 2016 30.10 30.80 28.00 28.70 21,415 -1.40(-4.65%)
Jun 20, 2016 29.75 30.80 28.91 30.10 9,216 +0.35(+1.18%)
Jun 17, 2016 30.52 31.64 29.19 29.75 11,563 -0.77(-2.52%)
Jun 16, 2016 31.57 31.71 30.52 30.52 9,966 -1.19(-3.75%)
Jun 15, 2016 32.62 33.18 31.50 31.71 9,978 -0.91(-2.79%)
Jun 14, 2016 33.74 33.77 31.50 32.62 15,662 -1.19(-3.52%)
Jun 13, 2016 35.56 36.54 33.67 33.81 7,474 -1.89(-5.29%)
Jun 10, 2016 36.19 36.61 35.00 35.70 9,890 -0.91(-2.49%)
Jun 09, 2016 38.71 39.13 36.26 36.61 7,663 -2.17(-5.60%)
Jun 08, 2016 38.85 39.48 37.52 38.78 10,292 +0.21(+0.54%)
Jun 07, 2016 39.34 39.97 36.96 38.57 11,526 -0.14(-0.36%)
Jun 06, 2016 38.22 39.20 36.19 38.71 8,189 +0.63(+1.65%)
Jun 03, 2016 38.29 38.78 37.24 38.08 9,698 -0.42(-1.09%)
Jun 02, 2016 38.92 40.05 36.89 38.50 12,787 -0.28(-0.72%)
Jun 01, 2016 37.31 40.25 37.17 38.78 23,095 +1.54(+4.14%)
May 31, 2016 35.91 37.38 35.00 37.24 11,558 +1.40(+3.91%)
May 27, 2016 35.56 35.84 35.84 35.84 10,000 +0.70(+1.99%)
May 26, 2016 36.61 36.82 34.79 35.14 6,302 -1.19(-3.28%)
May 25, 2016 36.19 36.82 35.77 36.33 7,448 +0.35(+0.97%)
May 24, 2016 34.09 36.05 33.74 35.98 12,391 +1.89(+5.54%)
May 23, 2016 32.20 34.65 31.85 34.09 26,846 +1.89(+5.87%)
May 20, 2016 31.71 32.41 31.22 32.20 8,463 +0.35(+1.10%)
May 19, 2016 29.89 32.69 29.61 31.85 55,239 +1.89(+6.31%)
May 18, 2016 30.73 31.43 29.40 29.96 9,145 -0.84(-2.73%)
May 17, 2016 29.19 31.08 29.19 30.80 11,506 +1.61(+5.52%)
May 16, 2016 31.50 31.50 27.72 29.19 17,579 +0.98(+3.47%)
May 13, 2016 25.69 28.42 25.66 28.21 14,754 +2.52(+9.81%)
May 12, 2016 27.09 27.14 25.27 25.69 13,163 -1.19(-4.43%)
May 11, 2016 28.49 28.70 26.81 26.88 9,883 -1.68(-5.88%)
May 10, 2016 29.89 29.89 28.28 28.56 8,728 -1.05(-3.55%)
May 09, 2016 29.05 29.89 28.91 29.61 7,150 +0.56(+1.93%)
May 06, 2016 29.33 29.40 27.93 29.05 9,652 +0.21(+0.73%)
May 05, 2016 27.30 30.21 27.23 28.84 17,762 +1.82(+6.74%)
May 04, 2016 29.12 29.33 26.95 27.02 14,473 -2.31(-7.88%)
May 03, 2016 28.70 29.96 28.70 29.33 9,081 +0.84(+2.95%)
May 02, 2016 29.47 29.47 27.79 28.49 14,148 +0.42(+1.50%)
Apr 29, 2016 29.05 29.05 27.16 28.07 9,074 -1.26(-4.30%)
Apr 28, 2016 29.05 30.17 29.05 29.33 10,100 +0.21(+0.72%)
Apr 27, 2016 30.45 30.59 29.05 29.12 15,306 -1.47(-4.81%)
Apr 26, 2016 32.41 32.48 30.38 30.59 19,535 -2.03(-6.22%)
Apr 25, 2016 32.69 32.83 31.08 32.62 23,036 -0.25(-0.75%)
Apr 22, 2016 31.29 33.18 31.08 32.87 12,071 +1.58(+5.03%)
Apr 21, 2016 30.87 31.50 30.66 31.29 3,842 +0.28(+0.90%)
Apr 20, 2016 31.43 32.20 30.45 31.01 5,625 -0.21(-0.67%)
Apr 19, 2016 31.08 31.85 29.96 31.22 8,898 +0.49(+1.59%)
Apr 18, 2016 30.73 30.94 30.10 30.73 8,679 +0.00(+0.00%)
Apr 15, 2016 30.87 31.45 30.17 30.73 10,968 +0.00(+0.00%)
Apr 14, 2016 30.73 31.08 30.17 30.73 27,452 +0.14(+0.46%)
Apr 13, 2016 29.96 30.94 29.54 30.59 12,767 +0.70(+2.34%)
Apr 12, 2016 29.96 30.31 29.12 29.89 5,156 +0.14(+0.47%)
Apr 11, 2016 31.64 31.64 29.26 29.75 17,673 -1.75(-5.56%)
Apr 08, 2016 32.41 32.97 30.87 31.50 17,979 -0.42(-1.32%)
Apr 07, 2016 30.94 32.06 30.73 31.92 42,825 +1.26(+4.11%)
Apr 06, 2016 29.47 30.66 29.12 30.66 23,760 +1.40(+4.78%)
Apr 05, 2016 29.40 30.94 28.91 29.26 18,462 -0.21(-0.71%)
Apr 04, 2016 27.30 30.80 27.30 29.47 43,666 +1.96(+7.12%)
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.