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

Mesoblast Ltd ADR (NQ: MESO )

7.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2019 4.490 4.570 4.400 4.410 55,146 -0.13(-2.86%)
Jan 30, 2019 4.580 4.710 4.441 4.540 64,903 -0.04(-0.87%)
Jan 29, 2019 4.580 4.650 4.480 4.580 16,208 -0.02(-0.43%)
Jan 28, 2019 4.690 4.757 4.560 4.600 54,028 -0.14(-2.95%)
Jan 25, 2019 4.690 4.780 4.610 4.740 44,900 +0.03(+0.64%)
Jan 24, 2019 4.730 4.780 4.704 4.710 7,843 -0.07(-1.46%)
Jan 23, 2019 4.770 4.900 4.720 4.780 18,749 +0.09(+1.92%)
Jan 22, 2019 4.690 4.770 4.620 4.690 20,702 -0.03(-0.64%)
Jan 18, 2019 4.870 4.940 4.700 4.720 39,900 -0.06(-1.26%)
Jan 17, 2019 4.800 4.800 4.550 4.780 19,183 -0.04(-0.83%)
Jan 16, 2019 4.760 4.960 4.760 4.820 38,447 +0.12(+2.55%)
Jan 15, 2019 4.720 4.737 4.650 4.700 21,609 -0.01(-0.21%)
Jan 14, 2019 4.680 4.770 4.600 4.710 16,501 -0.07(-1.46%)
Jan 11, 2019 4.690 4.800 4.650 4.780 16,200 +0.16(+3.46%)
Jan 10, 2019 4.800 4.810 4.610 4.620 39,969 -0.26(-5.33%)
Jan 09, 2019 4.930 4.950 4.840 4.880 31,258 +0.02(+0.41%)
Jan 08, 2019 4.800 4.910 4.770 4.860 15,160 +0.10(+2.10%)
Jan 07, 2019 4.750 4.920 4.700 4.760 55,017 +0.06(+1.28%)
Jan 04, 2019 4.550 4.760 4.500 4.700 47,700 +0.17(+3.75%)
Jan 03, 2019 4.450 4.530 4.300 4.530 47,466 +0.04(+0.89%)
Jan 02, 2019 4.300 4.600 4.274 4.490 71,040 +0.37(+8.98%)
Dec 31, 2018 4.140 4.200 3.960 4.120 82,100 +0.17(+4.30%)
Dec 28, 2018 3.900 4.240 3.900 3.950 183,000 +0.35(+9.72%)
Dec 27, 2018 3.750 3.800 3.498 3.600 49,157 +0.00(+0.00%)
Dec 26, 2018 3.500 3.650 3.500 3.600 72,277 +0.06(+1.69%)
Dec 24, 2018 3.350 3.600 3.350 3.540 22,300 +0.03(+0.85%)
Dec 21, 2018 3.700 3.760 3.470 3.510 53,500 -0.24(-6.40%)
Dec 20, 2018 3.830 3.856 3.600 3.750 44,577 -0.16(-4.09%)
Dec 19, 2018 3.990 4.040 3.830 3.910 31,066 +0.08(+2.09%)
Dec 18, 2018 4.000 4.070 3.730 3.830 68,751 -0.17(-4.25%)
Dec 17, 2018 4.040 4.150 4.000 4.000 76,673 -0.13(-3.15%)
Dec 14, 2018 4.380 4.380 4.080 4.130 45,000 -0.27(-6.14%)
Dec 13, 2018 4.590 4.590 4.288 4.400 58,359 +0.16(+3.77%)
Dec 12, 2018 4.120 4.290 4.000 4.240 44,747 +0.12(+2.91%)
Dec 11, 2018 4.230 4.250 4.000 4.120 76,770 -0.13(-3.06%)
Dec 10, 2018 4.360 4.440 4.200 4.250 41,723 -0.20(-4.49%)
Dec 07, 2018 4.560 4.600 4.360 4.450 53,300 -0.08(-1.77%)
Dec 06, 2018 4.600 4.600 4.200 4.530 45,398 -0.13(-2.79%)
Dec 04, 2018 4.700 4.790 4.470 4.660 42,300 -0.09(-2.00%)
Dec 03, 2018 4.860 4.930 4.700 4.755 78,997 -0.11(-2.16%)
Nov 30, 2018 4.860 4.860 4.750 4.860 20,600 +0.00(+0.00%)
Nov 29, 2018 4.710 4.910 4.710 4.860 16,197 +0.03(+0.62%)
Nov 28, 2018 4.720 4.930 4.660 4.830 43,391 +0.04(+0.84%)
Nov 27, 2018 4.940 4.940 4.700 4.790 22,235 -0.16(-3.23%)
Nov 26, 2018 4.800 5.050 4.780 4.950 58,837 +0.18(+3.77%)
Nov 23, 2018 4.600 4.840 4.590 4.770 9,100 +0.08(+1.71%)
Nov 21, 2018 4.690 4.690 4.690 0 +0.06(+1.30%)
Nov 20, 2018 4.670 4.770 4.580 4.630 66,238 -0.19(-3.94%)
Nov 19, 2018 5.080 5.109 4.700 4.820 84,352 -0.28(-5.49%)
Nov 16, 2018 5.000 5.140 5.000 5.100 42,600 +0.00(+0.00%)
Nov 15, 2018 4.950 5.220 4.930 5.100 56,550 +0.17(+3.45%)
Nov 14, 2018 5.000 5.130 4.816 4.930 95,201 -0.17(-3.33%)
Nov 13, 2018 5.250 5.500 5.020 5.100 124,057 -0.38(-6.93%)
Nov 12, 2018 5.970 6.000 5.130 5.480 270,531 -2.10(-27.70%)
Nov 09, 2018 7.650 7.900 7.370 7.580 121,800 +0.19(+2.57%)
Nov 08, 2018 7.680 7.750 7.360 7.390 65,382 -0.71(-8.77%)
Nov 07, 2018 7.800 8.150 7.750 8.100 135,207 +0.52(+6.86%)
Nov 06, 2018 7.400 7.580 7.400 7.580 56,110 +0.13(+1.74%)
Nov 05, 2018 7.150 7.500 7.150 7.450 109,945 +0.27(+3.76%)
Nov 02, 2018 7.250 7.500 7.040 7.180 78,300 -0.08(-1.10%)
Nov 01, 2018 7.250 7.500 7.170 7.260 64,697 +0.21(+2.98%)
Oct 31, 2018 6.820 7.140 6.820 7.050 46,653 +0.35(+5.22%)
Oct 30, 2018 6.500 6.730 6.500 6.700 38,008 +0.37(+5.85%)
Oct 29, 2018 6.360 6.550 6.260 6.330 25,113 -0.02(-0.31%)
Oct 26, 2018 6.330 6.440 6.170 6.350 31,700 -0.05(-0.78%)
Oct 25, 2018 6.060 6.450 6.060 6.400 41,992 +0.11(+1.75%)
Oct 24, 2018 6.640 6.700 6.200 6.290 78,514 -0.34(-5.13%)
Oct 23, 2018 6.620 6.705 6.420 6.630 13,241 -0.12(-1.78%)
Oct 22, 2018 6.790 6.790 6.510 6.750 38,354 -0.07(-1.03%)
Oct 19, 2018 7.050 7.240 6.820 6.820 33,000 -0.23(-3.26%)
Oct 18, 2018 7.190 7.310 7.020 7.050 17,835 -0.21(-2.89%)
Oct 17, 2018 7.380 7.443 7.070 7.260 25,995 -0.12(-1.63%)
Oct 16, 2018 7.210 7.610 7.210 7.380 21,798 +0.18(+2.50%)
Oct 15, 2018 7.460 7.460 7.190 7.200 24,064 +0.01(+0.14%)
Oct 12, 2018 7.010 7.360 7.010 7.190 49,500 +0.30(+4.35%)
Oct 11, 2018 7.090 7.101 6.780 6.890 63,310 -0.33(-4.57%)
Oct 10, 2018 7.460 7.510 7.180 7.220 74,639 -0.12(-1.63%)
Oct 09, 2018 7.170 7.390 7.170 7.340 30,504 +0.04(+0.55%)
Oct 08, 2018 7.330 7.470 7.190 7.300 41,894 +0.09(+1.25%)
Oct 05, 2018 7.660 7.660 7.150 7.210 68,700 -0.47(-6.12%)
Oct 04, 2018 7.750 8.020 7.620 7.680 97,569 +0.04(+0.52%)
Oct 03, 2018 7.430 7.680 7.430 7.640 98,389 +0.57(+8.06%)
Oct 02, 2018 7.750 7.750 7.030 7.070 396,085 -1.53(-17.79%)
Oct 01, 2018 8.350 8.780 8.320 8.600 230,158 +0.44(+5.39%)
Sep 28, 2018 7.620 8.270 7.620 8.160 276,000 +0.55(+7.23%)
Sep 27, 2018 7.840 7.900 7.470 7.610 322,027 -0.34(-4.28%)
Sep 26, 2018 7.240 7.960 7.200 7.950 173,605 +0.82(+11.57%)
Sep 25, 2018 6.900 7.150 6.831 7.126 129,910 +0.25(+3.57%)
Sep 24, 2018 6.780 6.880 6.620 6.880 44,462 +0.18(+2.69%)
Sep 21, 2018 6.750 7.150 6.700 6.700 244,100 +0.07(+1.06%)
Sep 20, 2018 6.750 6.750 6.490 6.630 94,244 +0.20(+3.12%)
Sep 19, 2018 6.290 6.580 6.192 6.430 122,081 +0.28(+4.59%)
Sep 18, 2018 6.080 6.210 6.070 6.147 27,196 +0.04(+0.61%)
Sep 17, 2018 6.060 6.230 6.060 6.110 34,078 +0.03(+0.49%)
Sep 14, 2018 6.100 6.100 5.860 6.080 22,700 +0.15(+2.53%)
Sep 13, 2018 5.950 5.981 5.880 5.930 16,055 -0.03(-0.50%)
Sep 12, 2018 5.980 6.000 5.820 5.960 23,962 +0.05(+0.85%)
Sep 11, 2018 5.800 5.940 5.701 5.910 30,723 +0.06(+1.03%)
Sep 10, 2018 5.920 6.030 5.800 5.850 23,431 -0.13(-2.17%)
Sep 07, 2018 5.960 6.060 5.850 5.980 45,200 -0.06(-0.95%)
Sep 06, 2018 6.000 6.118 5.959 6.037 39,747 -0.00(-0.04%)
Sep 05, 2018 6.160 6.170 5.910 6.040 68,200 -0.23(-3.67%)
Sep 04, 2018 6.200 6.471 6.120 6.270 49,841 +0.19(+3.12%)
Aug 31, 2018 6.080 6.080 6.080 0 -0.03(-0.49%)
Aug 30, 2018 6.300 6.300 6.070 6.110 83,707 +0.13(+2.17%)
Aug 29, 2018 5.780 6.020 5.780 5.980 79,156 +0.18(+3.10%)
Aug 28, 2018 6.090 6.090 5.725 5.800 74,117 -0.21(-3.49%)
Aug 27, 2018 6.080 6.100 5.980 6.010 46,208 +0.06(+1.01%)
Aug 24, 2018 5.910 5.980 5.900 5.950 52,300 +0.03(+0.51%)
Aug 23, 2018 5.900 5.950 5.824 5.920 38,004 -0.08(-1.33%)
Aug 22, 2018 5.950 6.060 5.910 6.000 67,149 +0.14(+2.39%)
Aug 21, 2018 5.850 6.000 5.791 5.860 81,692 -0.12(-2.01%)
Aug 20, 2018 6.350 6.350 5.850 5.980 131,020 -0.32(-5.08%)
Aug 17, 2018 5.810 6.500 5.650 6.300 413,000 +0.39(+6.60%)
Aug 16, 2018 5.870 6.130 5.865 5.910 19,079 -0.02(-0.34%)
Aug 15, 2018 6.030 6.030 5.870 5.930 34,297 -0.17(-2.79%)
Aug 14, 2018 6.000 6.150 6.000 6.100 29,789 -0.05(-0.81%)
Aug 13, 2018 6.210 6.210 6.050 6.150 41,995 -0.15(-2.38%)
Aug 10, 2018 6.350 6.350 6.240 6.300 38,200 +0.00(+0.00%)
Aug 09, 2018 6.270 6.370 6.250 6.300 32,212 +0.11(+1.78%)
Aug 08, 2018 6.190 6.320 6.110 6.190 56,705 -0.16(-2.52%)
Aug 07, 2018 6.400 6.480 6.350 6.350 31,171 -0.05(-0.78%)
Aug 06, 2018 6.400 6.480 6.400 6.400 20,491 -0.02(-0.31%)
Aug 03, 2018 6.700 6.700 6.280 6.420 57,600 -0.13(-1.98%)
Aug 02, 2018 6.790 6.790 6.510 6.550 37,956 -0.32(-4.66%)
Aug 01, 2018 7.100 7.100 6.780 6.870 56,334 -0.23(-3.24%)
Jul 31, 2018 7.070 7.130 6.940 7.100 74,023 +0.02(+0.28%)
Jul 30, 2018 6.900 7.274 6.811 7.080 176,621 +0.18(+2.61%)
Jul 27, 2018 6.840 7.020 6.800 6.900 93,700 +0.16(+2.37%)
Jul 26, 2018 6.630 6.790 6.400 6.740 182,822 +0.02(+0.30%)
Jul 25, 2018 6.890 6.890 6.500 6.720 80,013 -0.29(-4.14%)
Jul 24, 2018 7.050 7.095 6.840 7.010 144,268 -0.11(-1.54%)
Jul 23, 2018 6.720 7.200 6.720 7.120 244,712 +0.50(+7.55%)
Jul 20, 2018 6.690 6.700 6.620 6.620 45,929 +0.05(+0.76%)
Jul 19, 2018 6.510 6.670 6.442 6.570 71,366 +0.06(+0.92%)
Jul 18, 2018 6.990 7.000 6.510 6.510 168,767 -0.24(-3.56%)
Jul 17, 2018 6.280 7.050 6.170 6.750 347,035 +0.75(+12.50%)
Jul 16, 2018 5.780 6.260 5.780 6.000 65,231 +0.22(+3.81%)
Jul 13, 2018 5.830 5.900 5.720 5.780 53,342 -0.15(-2.53%)
Jul 12, 2018 6.000 6.000 5.870 5.930 53,253 -0.07(-1.17%)
Jul 11, 2018 5.910 6.040 5.750 6.000 71,029 +0.02(+0.33%)
Jul 10, 2018 5.940 5.980 5.900 5.980 28,753 -0.01(-0.17%)
Jul 09, 2018 5.930 5.930 5.930 5.990 33,749 +0.01(+0.23%)
Jul 06, 2018 5.900 5.980 5.870 5.976 50,049 +0.23(+3.94%)
Jul 05, 2018 5.780 5.860 5.634 5.750 70,454 -0.12(-2.04%)
Jul 03, 2018 5.870 5.870 5.870 0 -0.18(-2.98%)
Jul 02, 2018 5.620 6.050 5.620 6.050 51,261 +0.55(+10.00%)
Jun 29, 2018 5.370 5.600 5.370 5.500 29,278 +0.13(+2.42%)
Jun 28, 2018 5.590 5.590 5.370 5.370 49,208 -0.13(-2.36%)
Jun 27, 2018 5.510 5.590 5.421 5.500 89,154 -0.09(-1.61%)
Jun 26, 2018 5.660 5.670 5.521 5.590 92,558 -0.18(-3.12%)
Jun 25, 2018 5.820 5.870 5.653 5.770 60,028 -0.09(-1.54%)
Jun 22, 2018 6.110 6.110 5.751 5.860 146,580 -0.20(-3.30%)
Jun 21, 2018 6.440 6.656 5.891 6.060 284,414 +0.52(+9.39%)
Jun 20, 2018 5.690 5.690 5.500 5.540 37,647 +0.00(+0.00%)
Jun 19, 2018 5.630 5.630 5.450 5.540 53,036 -0.20(-3.48%)
Jun 18, 2018 5.730 5.800 5.600 5.740 49,168 -0.06(-1.03%)
Jun 15, 2018 5.900 5.750 5.800 62,910 +0.05(+0.87%)
Jun 14, 2018 5.800 5.800 5.620 5.750 82,961 -0.09(-1.52%)
Jun 13, 2018 5.910 5.910 5.732 5.839 81,754 -0.07(-1.20%)
Jun 12, 2018 6.200 6.200 5.910 5.910 121,095 -0.21(-3.43%)
Jun 11, 2018 6.090 6.458 6.090 6.120 59,331 +0.04(+0.66%)
Jun 08, 2018 6.080 6.080 5.973 6.080 77,676 -0.10(-1.62%)
Jun 07, 2018 6.020 6.542 5.850 6.180 194,740 +0.56(+9.96%)
Jun 06, 2018 5.880 5.970 5.600 5.620 43,197 -0.25(-4.26%)
Jun 05, 2018 5.840 6.040 5.735 5.870 26,610 +0.12(+2.09%)
Jun 04, 2018 5.780 5.790 5.661 5.750 11,551 +0.04(+0.70%)
Jun 01, 2018 5.610 5.720 5.610 5.710 52,266 +0.03(+0.53%)
May 31, 2018 5.740 5.819 5.451 5.680 82,481 -0.24(-4.05%)
May 30, 2018 5.550 6.205 5.550 5.920 77,922 +0.37(+6.67%)
May 29, 2018 5.740 5.740 5.475 5.550 33,302 -0.22(-3.81%)
May 25, 2018 5.770 5.770 5.770 0 +0.08(+1.41%)
May 24, 2018 5.900 5.900 5.670 5.690 17,212 -0.39(-6.41%)
May 23, 2018 6.150 6.299 5.980 6.080 40,684 -0.01(-0.16%)
May 22, 2018 5.750 6.157 5.750 6.090 114,943 +0.47(+8.36%)
May 21, 2018 5.550 5.700 5.540 5.620 40,504 +0.09(+1.63%)
May 18, 2018 5.520 5.569 5.410 5.530 18,915 +0.20(+3.75%)
May 17, 2018 5.430 5.430 5.240 5.330 18,003 -0.01(-0.19%)
May 16, 2018 5.320 5.355 5.260 5.340 17,744 +0.07(+1.33%)
May 15, 2018 5.430 5.430 5.250 5.270 18,790 -0.24(-4.36%)
May 14, 2018 5.550 5.650 5.500 5.510 14,850 -0.03(-0.54%)
May 11, 2018 5.500 5.540 5.460 5.540 15,099 +0.03(+0.54%)
May 10, 2018 5.640 5.640 5.480 5.510 17,701 -0.09(-1.61%)
May 09, 2018 5.580 5.610 5.520 5.600 14,836 +0.04(+0.72%)
May 08, 2018 5.650 5.700 5.560 5.560 23,548 +0.01(+0.18%)
May 07, 2018 5.720 5.740 5.500 5.550 24,713 -0.18(-3.14%)
May 04, 2018 5.700 5.730 5.603 5.730 17,755 +0.03(+0.53%)
May 03, 2018 5.640 5.830 5.611 5.700 23,821 +0.07(+1.23%)
May 02, 2018 5.640 5.770 5.631 5.631 10,683 +0.00(+0.02%)
May 01, 2018 5.610 5.650 5.530 5.630 5,431 +0.13(+2.36%)
Apr 30, 2018 5.700 5.700 5.480 5.500 24,089 -0.21(-3.68%)
Apr 27, 2018 5.650 5.779 5.550 5.710 23,252 +0.09(+1.60%)
Apr 26, 2018 5.600 5.710 5.580 5.620 24,762 +0.08(+1.44%)
Apr 25, 2018 5.530 5.579 5.440 5.540 24,536 +0.05(+0.91%)
Apr 24, 2018 5.610 5.610 5.470 5.490 28,217 -0.12(-2.14%)
Apr 23, 2018 5.620 5.620 5.540 5.610 16,696 -0.08(-1.41%)
Apr 20, 2018 5.820 5.820 5.690 5.690 8,837 -0.19(-3.23%)
Apr 19, 2018 5.930 5.930 5.690 5.880 22,893 -0.11(-1.84%)
Apr 18, 2018 6.104 6.140 5.970 5.990 23,181 -0.11(-1.80%)
Apr 17, 2018 6.137 6.189 6.005 6.100 32,254 +0.00(+0.00%)
Apr 16, 2018 6.080 6.239 6.000 6.100 13,430 +0.00(+0.00%)
Apr 13, 2018 6.260 6.260 6.040 6.100 28,237 -0.11(-1.77%)
Apr 12, 2018 6.040 6.340 6.040 6.210 105,381 +0.20(+3.33%)
Apr 11, 2018 5.820 6.082 5.820 6.010 208,398 +0.21(+3.62%)
Apr 10, 2018 5.650 5.800 5.580 5.800 23,704 +0.25(+4.50%)
Apr 09, 2018 5.730 5.820 5.500 5.550 30,680 -0.12(-2.12%)
Apr 06, 2018 5.630 5.810 5.620 5.670 31,880 +0.04(+0.71%)
Apr 05, 2018 5.610 5.670 5.550 5.630 28,522 +0.15(+2.74%)
Apr 04, 2018 5.400 5.480 5.370 5.480 20,688 +0.06(+1.11%)
Apr 03, 2018 5.540 5.570 5.400 5.420 33,153 -0.16(-2.87%)
Apr 02, 2018 5.790 5.790 5.511 5.580 23,896 -0.20(-3.46%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.02(+0.35%)
Mar 28, 2018 5.810 5.900 5.740 5.760 34,065 -0.13(-2.21%)
Mar 27, 2018 5.850 5.970 5.756 5.890 39,218 -0.06(-1.01%)
Mar 26, 2018 5.800 5.960 5.678 5.950 94,899 +0.29(+5.12%)
Mar 23, 2018 6.150 6.150 5.630 5.660 50,681 -0.40(-6.60%)
Mar 22, 2018 6.000 6.120 5.960 6.060 79,302 -0.05(-0.82%)
Mar 21, 2018 6.310 6.362 6.090 6.110 52,458 -0.31(-4.83%)
Mar 20, 2018 6.480 6.480 6.311 6.420 14,801 -0.06(-0.93%)
Mar 19, 2018 6.600 6.600 6.390 6.480 13,141 -0.19(-2.85%)
Mar 16, 2018 6.650 6.740 6.590 6.670 107,358 +0.08(+1.21%)
Mar 15, 2018 6.610 6.690 6.540 6.590 20,553 -0.02(-0.30%)
Mar 14, 2018 6.530 6.698 6.480 6.610 41,917 +0.19(+2.96%)
Mar 13, 2018 6.690 6.690 6.372 6.420 67,656 -0.29(-4.32%)
Mar 12, 2018 6.540 6.770 6.533 6.710 64,372 -0.02(-0.30%)
Mar 09, 2018 6.900 6.930 6.700 6.730 133,263 -0.26(-3.72%)
Mar 08, 2018 7.100 7.260 6.950 6.990 139,925 -0.63(-8.27%)
Mar 07, 2018 7.340 7.640 7.330 7.620 46,062 +0.37(+5.10%)
Mar 06, 2018 7.720 7.720 7.121 7.250 110,986 -0.47(-6.09%)
Mar 05, 2018 7.550 7.770 7.550 7.720 75,614 +0.12(+1.58%)
Mar 02, 2018 7.680 7.680 7.321 7.600 58,938 +0.09(+1.20%)
Mar 01, 2018 7.600 7.789 7.480 7.510 83,164 +0.25(+3.44%)
Feb 28, 2018 7.450 7.760 7.030 7.260 271,822 +0.38(+5.52%)
Feb 27, 2018 7.300 7.310 6.860 6.880 120,606 -0.42(-5.75%)
Feb 26, 2018 6.450 7.330 6.450 7.300 157,381 +1.11(+17.93%)
Feb 23, 2018 6.510 6.510 6.080 6.190 78,043 +0.11(+1.81%)
Feb 22, 2018 6.100 6.190 5.750 6.080 357,587 +0.67(+12.28%)
Feb 21, 2018 5.350 5.580 5.350 5.415 68,853 +0.15(+2.75%)
Feb 20, 2018 5.110 5.376 5.110 5.270 47,327 +0.17(+3.42%)
Feb 16, 2018 5.096 5.096 5.096 0 -0.11(-2.19%)
Feb 15, 2018 5.150 5.309 5.150 5.210 17,644 +0.13(+2.56%)
Feb 14, 2018 4.960 5.160 4.940 5.080 53,085 +0.17(+3.46%)
Feb 13, 2018 4.910 4.945 4.740 4.910 64,856 -0.06(-1.21%)
Feb 12, 2018 5.010 5.050 4.820 4.970 24,734 -0.12(-2.36%)
Feb 09, 2018 5.180 5.180 4.894 5.090 50,737 -0.05(-0.97%)
Feb 08, 2018 5.261 5.290 5.195 5.140 14,802 -0.18(-3.38%)
Feb 07, 2018 5.130 5.480 5.130 5.320 86,593 +0.16(+3.10%)
Feb 06, 2018 5.250 5.250 5.050 5.160 43,831 -0.06(-1.15%)
Feb 05, 2018 5.400 5.400 5.160 5.220 42,503 -0.18(-3.33%)
Feb 02, 2018 5.420 5.560 5.400 5.400 23,633 -0.10(-1.82%)
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.