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 )

7.100 +0.500 (+7.58%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jun 28, 2019 5.160 5.353 5.160 5.310 47,400 +0.26(+5.15%)
Jun 27, 2019 5.030 5.050 5.000 5.050 40,082 -0.05(-0.98%)
Jun 26, 2019 5.300 5.300 5.020 5.100 97,241 -0.50(-8.93%)
Jun 25, 2019 4.960 6.030 4.930 5.600 242,438 +0.60(+12.00%)
Jun 24, 2019 4.990 5.325 4.900 5.000 26,257 +0.32(+6.84%)
Jun 21, 2019 4.730 4.870 4.640 4.680 63,100 +0.01(+0.21%)
Jun 20, 2019 4.780 4.840 4.660 4.670 20,804 -0.08(-1.68%)
Jun 19, 2019 4.830 4.880 4.670 4.750 42,152 -0.13(-2.66%)
Jun 18, 2019 4.900 4.900 4.770 4.880 39,309 -0.05(-1.07%)
Jun 17, 2019 5.070 5.242 4.890 4.933 13,781 -0.14(-2.71%)
Jun 14, 2019 5.160 5.280 5.000 5.070 9,500 -0.05(-0.98%)
Jun 13, 2019 5.180 5.180 5.026 5.120 6,724 -0.11(-2.10%)
Jun 12, 2019 5.170 5.230 5.150 5.230 8,174 +0.04(+0.77%)
Jun 11, 2019 5.180 5.360 5.160 5.190 13,625 +0.06(+1.17%)
Jun 10, 2019 5.100 5.166 5.077 5.130 9,981 +0.03(+0.59%)
Jun 07, 2019 5.020 5.120 5.010 5.100 18,500 +0.07(+1.49%)
Jun 06, 2019 5.139 5.139 5.025 5.025 1,417 -0.09(-1.86%)
Jun 05, 2019 5.130 5.160 5.036 5.120 12,125 +0.08(+1.59%)
Jun 04, 2019 5.010 5.135 5.000 5.040 16,505 +0.15(+3.07%)
Jun 03, 2019 4.830 4.920 4.804 4.890 13,222 +0.14(+2.95%)
May 31, 2019 5.150 5.150 4.750 4.750 61,600 -0.25(-5.00%)
May 30, 2019 5.010 5.060 5.000 5.000 10,799 -0.02(-0.40%)
May 29, 2019 5.050 5.070 5.000 5.020 14,701 -0.20(-3.83%)
May 28, 2019 5.130 5.220 5.100 5.220 6,974 +0.14(+2.76%)
May 24, 2019 5.110 5.160 5.060 5.080 8,300 +0.02(+0.40%)
May 23, 2019 5.160 5.160 5.010 5.060 15,445 -0.05(-0.98%)
May 22, 2019 5.220 5.280 5.110 5.110 13,917 +0.01(+0.20%)
May 21, 2019 5.130 5.210 5.100 5.100 18,699 -0.05(-0.97%)
May 20, 2019 5.180 5.230 5.120 5.150 22,846 -0.02(-0.39%)
May 17, 2019 5.130 5.200 5.104 5.170 18,600 -0.02(-0.39%)
May 16, 2019 5.250 5.341 5.150 5.190 40,819 -0.07(-1.33%)
May 15, 2019 5.250 5.310 5.200 5.260 26,228 -0.04(-0.75%)
May 14, 2019 5.260 5.415 5.260 5.300 34,791 -0.04(-0.69%)
May 13, 2019 5.450 5.450 5.310 5.337 13,832 -0.12(-2.26%)
May 10, 2019 5.350 5.460 5.320 5.460 9,400 +0.07(+1.30%)
May 09, 2019 5.390 5.440 5.264 5.390 41,579 +0.02(+0.37%)
May 08, 2019 5.350 5.370 5.290 5.370 19,857 +0.00(+0.00%)
May 07, 2019 5.470 5.480 5.350 5.370 28,916 -0.21(-3.76%)
May 06, 2019 5.390 5.620 5.390 5.580 10,427 +0.06(+1.09%)
May 03, 2019 5.550 5.590 5.490 5.520 6,300 +0.06(+1.10%)
May 02, 2019 5.650 5.690 5.340 5.460 59,769 -0.19(-3.36%)
May 01, 2019 5.850 5.850 5.650 5.650 19,907 -0.22(-3.83%)
Apr 30, 2019 6.000 6.000 5.800 5.875 71,877 -0.00(-0.09%)
Apr 29, 2019 5.670 5.920 5.670 5.880 75,891 +0.25(+4.49%)
Apr 26, 2019 5.570 5.650 5.490 5.628 89,300 +0.12(+2.13%)
Apr 25, 2019 5.480 5.510 5.410 5.510 44,571 +0.03(+0.55%)
Apr 24, 2019 5.550 5.550 5.410 5.480 51,964 -0.03(-0.54%)
Apr 23, 2019 5.470 5.530 5.430 5.510 30,534 +0.06(+1.10%)
Apr 22, 2019 5.580 5.580 5.280 5.450 39,339 -0.07(-1.27%)
Apr 18, 2019 5.670 5.670 5.450 5.520 66,800 +0.03(+0.55%)
Apr 17, 2019 5.850 5.850 5.490 5.490 39,709 -0.25(-4.36%)
Apr 16, 2019 5.750 5.970 5.720 5.740 105,676 +0.00(+0.00%)
Apr 15, 2019 5.560 5.860 5.560 5.740 64,976 +0.22(+3.99%)
Apr 12, 2019 5.450 5.530 5.350 5.520 37,300 +0.20(+3.76%)
Apr 11, 2019 5.410 5.500 5.290 5.320 21,048 -0.19(-3.45%)
Apr 10, 2019 5.520 5.540 5.460 5.510 29,314 +0.09(+1.66%)
Apr 09, 2019 5.570 5.570 5.300 5.420 68,100 -0.10(-1.81%)
Apr 08, 2019 5.300 5.550 5.300 5.520 56,856 +0.32(+6.15%)
Apr 05, 2019 5.230 5.300 5.158 5.200 39,800 -0.06(-1.14%)
Apr 04, 2019 5.390 5.390 5.156 5.260 92,891 -0.22(-4.00%)
Apr 03, 2019 5.600 5.600 5.350 5.479 56,509 -0.13(-2.34%)
Apr 02, 2019 5.670 5.735 5.570 5.610 69,517 +0.03(+0.54%)
Apr 01, 2019 5.280 5.655 5.280 5.580 117,562 +0.33(+6.29%)
Mar 29, 2019 5.110 5.310 5.110 5.250 83,600 +0.11(+2.14%)
Mar 28, 2019 5.070 5.140 4.950 5.140 60,439 +0.14(+2.80%)
Mar 27, 2019 5.010 5.029 4.950 5.000 73,227 -0.14(-2.72%)
Mar 26, 2019 4.870 5.140 4.870 5.140 76,101 +0.29(+5.98%)
Mar 25, 2019 5.030 5.030 4.850 4.850 67,040 +0.00(+0.00%)
Mar 22, 2019 4.930 4.943 4.800 4.850 64,700 -0.01(-0.21%)
Mar 21, 2019 4.980 4.980 4.761 4.860 52,302 +0.07(+1.46%)
Mar 20, 2019 4.990 4.990 4.650 4.790 143,746 -0.43(-8.24%)
Mar 19, 2019 5.370 5.530 5.150 5.220 157,922 +0.05(+0.97%)
Mar 18, 2019 4.640 5.250 4.640 5.170 340,050 +0.79(+18.04%)
Mar 15, 2019 4.500 4.500 4.380 4.380 73,900 +0.08(+1.86%)
Mar 14, 2019 4.400 4.400 4.300 4.300 52,631 -0.14(-3.15%)
Mar 13, 2019 4.320 4.550 4.300 4.440 101,292 +0.12(+2.78%)
Mar 12, 2019 4.270 4.370 4.170 4.320 68,923 +0.10(+2.37%)
Mar 11, 2019 4.250 4.280 4.200 4.220 50,081 -0.03(-0.71%)
Mar 08, 2019 4.250 4.270 4.180 4.250 14,400 +0.00(+0.00%)
Mar 07, 2019 4.280 4.300 4.210 4.250 23,886 +0.01(+0.24%)
Mar 06, 2019 4.380 4.380 4.190 4.240 34,495 -0.11(-2.53%)
Mar 05, 2019 4.320 4.425 4.280 4.350 25,390 +0.09(+2.11%)
Mar 04, 2019 4.330 4.330 4.230 4.260 28,648 -0.07(-1.62%)
Mar 01, 2019 4.480 4.610 4.330 4.330 36,400 -0.05(-1.14%)
Feb 28, 2019 4.580 4.580 4.350 4.380 41,489 -0.25(-5.40%)
Feb 27, 2019 4.660 4.660 4.540 4.630 31,003 -0.03(-0.64%)
Feb 26, 2019 4.510 4.787 4.470 4.660 81,106 +0.14(+3.10%)
Feb 25, 2019 4.610 4.640 4.500 4.520 81,874 +0.08(+1.80%)
Feb 22, 2019 4.220 4.480 4.210 4.440 75,000 +0.25(+5.97%)
Feb 21, 2019 4.320 4.320 4.150 4.190 70,428 -0.07(-1.64%)
Feb 20, 2019 4.370 4.370 4.250 4.260 65,969 +0.06(+1.43%)
Feb 19, 2019 4.360 4.360 4.150 4.200 43,751 -0.03(-0.71%)
Feb 15, 2019 4.210 4.310 4.200 4.230 10,600 +0.00(+0.00%)
Feb 14, 2019 4.200 4.250 4.180 4.230 19,735 -0.04(-0.94%)
Feb 13, 2019 4.260 4.300 4.200 4.270 39,354 +0.05(+1.18%)
Feb 12, 2019 4.253 4.253 4.140 4.220 22,834 +0.02(+0.48%)
Feb 11, 2019 4.330 4.330 4.180 4.200 37,970 -0.07(-1.64%)
Feb 08, 2019 4.140 4.270 4.140 4.270 26,100 +0.05(+1.18%)
Feb 07, 2019 4.310 4.310 4.180 4.220 24,787 -0.04(-0.94%)
Feb 06, 2019 4.460 4.460 4.255 4.260 54,755 -0.06(-1.41%)
Feb 05, 2019 4.300 4.470 4.245 4.321 66,777 +0.01(+0.26%)
Feb 04, 2019 4.440 4.440 4.250 4.310 37,971 -0.13(-2.93%)
Feb 01, 2019 4.450 4.480 4.220 4.440 43,900 +0.03(+0.68%)
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%)
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.