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 )

7.360 +0.190 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2021 7.650 7.650 7.470 7.480 118,634 -0.23(-2.98%)
Jun 29, 2021 7.780 7.920 7.700 7.710 64,334 -0.02(-0.26%)
Jun 28, 2021 8.120 8.120 7.710 7.730 163,114 -0.45(-5.50%)
Jun 25, 2021 8.460 8.460 8.120 8.180 172,364 -0.27(-3.20%)
Jun 24, 2021 8.390 8.510 8.376 8.450 91,461 +0.06(+0.72%)
Jun 23, 2021 8.540 8.570 8.380 8.390 100,881 -0.20(-2.33%)
Jun 22, 2021 8.440 8.620 8.390 8.590 113,107 +0.12(+1.42%)
Jun 21, 2021 8.430 8.550 8.280 8.470 200,099 -0.03(-0.35%)
Jun 18, 2021 8.450 8.850 8.420 8.500 1,273,708 +0.17(+2.04%)
Jun 17, 2021 8.220 8.420 8.190 8.330 190,072 +0.16(+1.96%)
Jun 16, 2021 8.250 8.270 8.080 8.170 159,457 -0.06(-0.73%)
Jun 15, 2021 8.390 8.410 8.190 8.230 120,767 -0.19(-2.26%)
Jun 14, 2021 8.490 8.530 8.260 8.420 205,007 -0.11(-1.29%)
Jun 11, 2021 8.190 8.530 8.050 8.530 274,488 +0.56(+7.03%)
Jun 10, 2021 7.890 8.000 7.830 7.970 280,970 +0.14(+1.79%)
Jun 09, 2021 7.740 7.960 7.720 7.830 194,786 +0.22(+2.89%)
Jun 08, 2021 7.270 7.620 7.270 7.610 211,071 +0.54(+7.64%)
Jun 07, 2021 7.350 7.350 7.020 7.070 291,814 -0.15(-2.08%)
Jun 04, 2021 7.210 7.370 7.160 7.220 94,603 +0.13(+1.83%)
Jun 03, 2021 7.260 7.350 7.000 7.090 232,551 -0.45(-5.97%)
Jun 02, 2021 7.420 7.540 7.321 7.540 85,311 +0.15(+2.03%)
Jun 01, 2021 7.700 7.705 7.330 7.390 135,626 -0.34(-4.40%)
May 28, 2021 7.800 7.950 7.680 7.730 115,278 +0.02(+0.26%)
May 27, 2021 7.530 7.770 7.480 7.710 180,024 +0.22(+2.94%)
May 26, 2021 7.360 7.560 7.330 7.490 74,876 +0.10(+1.35%)
May 25, 2021 7.490 7.490 7.320 7.390 94,655 -0.11(-1.47%)
May 24, 2021 7.590 7.590 7.370 7.500 133,076 -0.02(-0.27%)
May 21, 2021 7.450 7.700 7.422 7.520 325,693 +0.13(+1.76%)
May 20, 2021 7.220 7.490 7.180 7.390 96,975 +0.23(+3.21%)
May 19, 2021 7.160 7.210 7.030 7.160 92,512 -0.02(-0.28%)
May 18, 2021 7.190 7.270 7.120 7.180 110,819 -0.04(-0.55%)
May 17, 2021 7.080 7.280 7.070 7.220 136,492 +0.23(+3.29%)
May 14, 2021 6.770 7.020 6.770 6.990 199,580 +0.26(+3.86%)
May 13, 2021 6.730 6.850 6.665 6.730 114,079 +0.05(+0.67%)
May 12, 2021 6.820 6.830 6.670 6.685 144,719 -0.07(-0.96%)
May 11, 2021 6.950 6.990 6.670 6.750 283,232 -0.35(-4.93%)
May 10, 2021 7.100 7.250 7.090 7.100 214,493 +0.12(+1.72%)
May 07, 2021 7.010 7.010 6.890 6.980 290,767 -0.09(-1.27%)
May 06, 2021 7.190 7.300 6.960 7.070 356,913 -0.19(-2.62%)
May 05, 2021 7.250 7.380 7.234 7.260 214,386 +0.01(+0.14%)
May 04, 2021 7.330 7.350 7.150 7.250 248,875 -0.16(-2.16%)
May 03, 2021 7.410 7.670 7.180 7.410 487,729 -0.25(-3.26%)
Apr 30, 2021 7.510 8.990 7.400 7.660 2,573,700 +0.44(+6.09%)
Apr 29, 2021 7.400 7.450 7.220 7.220 462,007 -0.10(-1.37%)
Apr 28, 2021 7.410 7.490 7.220 7.320 213,475 -0.09(-1.21%)
Apr 27, 2021 7.790 7.790 7.310 7.410 540,794 -0.71(-8.74%)
Apr 26, 2021 8.240 8.290 8.060 8.120 194,768 -0.16(-1.93%)
Apr 23, 2021 8.500 8.530 8.179 8.280 197,400 -0.23(-2.70%)
Apr 22, 2021 8.790 8.790 8.510 8.510 97,516 -0.34(-3.84%)
Apr 21, 2021 8.530 8.900 8.510 8.850 52,301 +0.30(+3.51%)
Apr 20, 2021 8.690 8.800 8.500 8.550 95,195 -0.26(-2.95%)
Apr 19, 2021 8.970 9.070 8.670 8.810 81,947 -0.13(-1.45%)
Apr 16, 2021 8.940 9.110 8.770 8.940 74,600 -0.06(-0.67%)
Apr 15, 2021 8.740 9.090 8.640 9.000 265,050 +0.30(+3.45%)
Apr 14, 2021 8.670 8.920 8.600 8.700 100,105 +0.06(+0.69%)
Apr 13, 2021 8.530 8.690 8.520 8.640 107,715 +0.19(+2.25%)
Apr 12, 2021 8.410 8.610 8.360 8.450 126,233 -0.06(-0.71%)
Apr 09, 2021 8.560 8.618 8.390 8.510 95,200 -0.05(-0.58%)
Apr 08, 2021 8.560 8.770 8.520 8.560 108,743 +0.10(+1.18%)
Apr 07, 2021 8.790 8.930 8.410 8.460 271,215 +0.01(+0.12%)
Apr 06, 2021 8.400 8.680 8.320 8.450 194,613 +0.19(+2.30%)
Apr 05, 2021 8.430 8.600 8.100 8.260 155,756 -0.05(-0.60%)
Apr 01, 2021 8.320 8.550 8.190 8.310 129,000 +0.04(+0.48%)
Mar 31, 2021 8.270 8.460 8.110 8.270 171,733 +0.01(+0.12%)
Mar 30, 2021 8.450 8.540 8.140 8.260 297,035 -0.29(-3.39%)
Mar 29, 2021 8.580 8.770 8.490 8.550 75,381 -0.12(-1.38%)
Mar 26, 2021 8.640 8.720 8.470 8.670 94,700 +0.22(+2.60%)
Mar 25, 2021 8.880 8.970 8.340 8.450 301,164 -0.39(-4.41%)
Mar 24, 2021 9.270 9.270 8.760 8.840 193,400 -0.29(-3.18%)
Mar 23, 2021 9.310 9.390 9.090 9.130 211,339 -0.18(-1.93%)
Mar 22, 2021 9.350 9.490 9.110 9.310 97,358 -0.02(-0.21%)
Mar 19, 2021 9.440 9.481 9.180 9.330 97,100 +0.04(+0.43%)
Mar 18, 2021 9.630 9.630 9.250 9.290 134,696 -0.43(-4.42%)
Mar 17, 2021 9.470 9.790 9.370 9.720 102,960 +0.16(+1.67%)
Mar 16, 2021 9.710 9.870 9.400 9.560 241,272 -0.08(-0.83%)
Mar 15, 2021 9.390 9.700 9.320 9.640 155,564 +0.31(+3.32%)
Mar 12, 2021 9.100 9.370 9.040 9.330 238,800 +0.20(+2.19%)
Mar 11, 2021 9.220 9.290 9.040 9.130 233,488 +0.07(+0.77%)
Mar 10, 2021 8.890 9.230 8.800 9.060 256,662 +0.26(+2.95%)
Mar 09, 2021 8.670 8.860 8.530 8.800 367,856 +0.08(+0.92%)
Mar 08, 2021 9.090 9.130 8.710 8.720 237,513 -0.45(-4.91%)
Mar 05, 2021 9.100 9.300 8.750 9.170 218,900 -0.01(-0.11%)
Mar 04, 2021 9.080 9.490 8.910 9.180 262,357 +0.03(+0.33%)
Mar 03, 2021 9.370 9.410 9.020 9.150 283,384 -0.11(-1.19%)
Mar 02, 2021 9.500 9.750 9.150 9.260 430,370 -0.34(-3.54%)
Feb 25, 2021 9.600 9.600 9.600 0 +0.07(+0.73%)
Feb 24, 2021 10.21 10.21 9.490 9.530 550,183 -0.58(-5.74%)
Feb 23, 2021 10.18 10.25 9.620 10.11 616,418 -0.15(-1.46%)
Feb 22, 2021 10.29 10.52 10.16 10.26 213,297 -0.04(-0.39%)
Feb 19, 2021 10.25 10.49 10.22 10.30 174,500 -0.02(-0.19%)
Feb 18, 2021 10.47 10.68 10.11 10.32 276,026 -0.10(-0.96%)
Feb 17, 2021 10.74 10.75 10.21 10.42 296,510 +0.24(+2.36%)
Feb 16, 2021 10.67 10.67 10.18 10.18 470,574 -0.42(-3.96%)
Feb 12, 2021 10.19 11.33 10.12 10.60 1,294,200 -0.35(-3.20%)
Feb 11, 2021 11.46 11.69 10.42 10.95 1,944,371 +1.04(+10.49%)
Feb 10, 2021 9.990 10.10 9.720 9.910 461,519 -0.12(-1.20%)
Feb 09, 2021 10.18 10.19 9.950 10.03 183,979 -0.26(-2.53%)
Feb 08, 2021 9.880 10.40 9.850 10.29 418,673 +0.68(+7.08%)
Feb 05, 2021 9.550 9.710 9.450 9.610 153,900 +0.12(+1.26%)
Feb 04, 2021 9.540 9.600 9.440 9.490 139,122 -0.11(-1.15%)
Feb 03, 2021 9.610 9.660 9.450 9.600 169,478 +0.10(+1.05%)
Feb 02, 2021 9.580 9.640 9.390 9.500 255,765 -0.12(-1.25%)
Feb 01, 2021 9.340 9.680 9.210 9.620 433,064 +0.63(+7.01%)
Jan 29, 2021 9.160 9.290 8.900 8.990 446,200 -0.22(-2.39%)
Jan 28, 2021 8.890 9.290 8.860 9.210 320,852 +0.27(+3.02%)
Jan 27, 2021 9.000 9.190 8.770 8.940 335,534 -0.23(-2.51%)
Jan 26, 2021 9.200 9.270 9.100 9.170 386,582 -0.01(-0.11%)
Jan 25, 2021 9.390 9.390 9.140 9.180 299,560 -0.07(-0.76%)
Jan 22, 2021 9.350 9.550 9.182 9.250 456,200 -0.23(-2.43%)
Jan 21, 2021 9.510 9.600 9.320 9.480 329,626 -0.03(-0.32%)
Jan 20, 2021 9.380 9.660 9.240 9.510 387,117 +0.06(+0.63%)
Jan 19, 2021 9.850 9.860 9.270 9.450 1,203,537 -0.27(-2.78%)
Jan 15, 2021 10.32 10.36 9.580 9.720 906,300 -0.11(-1.12%)
Jan 14, 2021 9.990 9.990 9.760 9.830 811,567 -0.31(-3.06%)
Jan 13, 2021 9.840 10.42 9.600 10.14 1,035,774 -0.10(-0.98%)
Jan 12, 2021 10.27 10.30 9.830 10.24 1,920,221 -1.16(-10.18%)
Jan 11, 2021 12.91 13.70 11.35 11.40 15,175,829 +2.74(+31.64%)
Jan 08, 2021 8.900 8.910 8.450 8.660 294,900 -0.26(-2.91%)
Jan 07, 2021 8.950 8.970 8.750 8.920 248,396 +0.00(+0.00%)
Jan 06, 2021 8.750 9.200 8.730 8.920 310,735 +0.19(+2.18%)
Jan 05, 2021 8.520 8.940 8.520 8.730 498,143 +0.22(+2.59%)
Jan 04, 2021 8.550 8.730 8.350 8.510 250,576 +0.02(+0.24%)
Dec 31, 2020 8.490 8.490 8.490 246,970 -0.04(-0.47%)
Dec 30, 2020 8.650 8.680 8.450 8.530 246,970 -0.07(-0.81%)
Dec 29, 2020 8.860 8.860 8.360 8.600 444,595 -0.20(-2.27%)
Dec 28, 2020 8.750 8.940 8.690 8.800 460,196 +0.07(+0.80%)
Dec 24, 2020 8.900 9.100 8.691 8.730 250,000 -0.20(-2.24%)
Dec 23, 2020 8.750 9.030 8.600 8.930 921,937 +0.72(+8.77%)
Dec 22, 2020 8.250 8.350 8.000 8.210 1,002,547 -0.38(-4.42%)
Dec 21, 2020 8.990 8.990 8.430 8.590 1,250,025 -0.68(-7.34%)
Dec 18, 2020 8.200 9.700 8.000 9.270 4,718,800 -4.30(-31.69%)
Dec 15, 2020 13.57 13.57 13.57 0 -3.32(-19.66%)
Dec 14, 2020 17.20 17.20 16.80 16.89 222,241 -0.07(-0.41%)
Dec 11, 2020 17.19 17.21 16.83 16.96 196,200 +0.17(+1.01%)
Dec 10, 2020 16.85 16.95 16.39 16.79 142,954 -0.20(-1.18%)
Dec 09, 2020 17.09 17.37 16.50 16.99 357,817 +0.20(+1.19%)
Dec 08, 2020 16.64 16.93 16.45 16.79 246,334 +0.25(+1.51%)
Dec 07, 2020 16.63 16.70 16.20 16.54 250,455 +0.44(+2.73%)
Dec 04, 2020 15.05 16.11 15.05 16.10 373,300 +0.36(+2.29%)
Dec 03, 2020 15.75 16.05 15.65 15.74 181,881 -0.10(-0.63%)
Dec 02, 2020 16.51 16.66 15.61 15.84 799,881 +0.72(+4.76%)
Dec 01, 2020 15.00 15.47 15.00 15.12 284,419 +0.03(+0.20%)
Nov 30, 2020 15.11 15.23 14.95 15.09 239,231 +0.16(+1.07%)
Nov 27, 2020 15.31 15.38 14.81 14.93 240,800 -0.35(-2.29%)
Nov 25, 2020 15.90 15.90 15.20 15.28 420,500 -1.46(-8.72%)
Nov 24, 2020 16.20 17.41 16.20 16.74 752,264 +0.93(+5.88%)
Nov 23, 2020 15.18 15.82 15.00 15.81 1,109,192 +2.03(+14.73%)
Nov 20, 2020 13.88 14.87 13.25 13.78 2,016,200 +1.99(+16.88%)
Nov 19, 2020 11.95 11.95 11.65 11.79 505,321 -0.01(-0.08%)
Nov 18, 2020 11.93 12.07 11.74 11.80 268,546 +0.04(+0.34%)
Nov 17, 2020 11.98 11.98 11.58 11.76 246,236 -0.23(-1.92%)
Nov 16, 2020 12.00 12.05 11.58 11.99 364,649 +0.11(+0.93%)
Nov 13, 2020 11.48 12.05 11.45 11.88 205,400 +0.43(+3.76%)
Nov 12, 2020 11.72 11.77 11.28 11.45 153,450 -0.36(-3.05%)
Nov 11, 2020 12.00 12.10 11.65 11.81 369,817 +0.20(+1.72%)
Nov 10, 2020 11.02 11.63 10.95 11.61 321,777 +1.07(+10.15%)
Nov 09, 2020 11.64 11.87 10.35 10.54 670,439 -1.19(-10.14%)
Nov 06, 2020 11.78 11.91 11.65 11.73 181,400 -0.16(-1.35%)
Nov 05, 2020 11.74 11.99 11.54 11.89 244,836 +0.47(+4.12%)
Nov 04, 2020 11.30 11.65 11.30 11.42 168,774 +0.16(+1.42%)
Nov 03, 2020 10.96 11.34 10.90 11.26 217,010 +0.41(+3.78%)
Nov 02, 2020 10.68 10.91 10.51 10.85 235,052 +0.15(+1.40%)
Oct 30, 2020 11.00 11.11 10.50 10.70 288,000 -0.20(-1.83%)
Oct 29, 2020 10.86 11.05 10.61 10.90 305,734 +0.48(+4.61%)
Oct 28, 2020 10.30 10.65 10.22 10.42 377,547 -0.36(-3.34%)
Oct 27, 2020 10.99 11.00 10.71 10.78 203,002 -0.11(-1.01%)
Oct 26, 2020 11.01 11.24 10.67 10.89 396,288 -0.32(-2.85%)
Oct 23, 2020 11.34 11.34 11.05 11.21 231,100 -0.04(-0.36%)
Oct 22, 2020 11.17 11.35 11.11 11.25 256,664 +0.01(+0.09%)
Oct 21, 2020 11.77 11.85 11.18 11.24 593,526 -0.63(-5.31%)
Oct 20, 2020 11.66 12.15 11.61 11.87 645,849 +0.62(+5.51%)
Oct 19, 2020 11.21 11.61 11.20 11.25 432,218 +0.35(+3.21%)
Oct 16, 2020 11.14 11.16 10.80 10.90 752,700 -0.37(-3.28%)
Oct 15, 2020 11.53 11.60 11.16 11.27 488,134 -0.59(-4.97%)
Oct 14, 2020 12.05 12.07 11.71 11.86 764,296 -0.18(-1.50%)
Oct 13, 2020 12.00 12.17 11.82 12.04 627,637 +0.03(+0.25%)
Oct 12, 2020 12.06 12.08 11.84 12.01 574,442 -0.10(-0.83%)
Oct 09, 2020 12.06 12.30 11.99 12.11 555,700 +0.00(+0.00%)
Oct 08, 2020 11.96 12.11 11.84 12.11 557,834 +0.02(+0.17%)
Oct 07, 2020 12.15 12.22 11.93 12.09 641,083 -0.02(-0.17%)
Oct 06, 2020 12.69 12.69 11.91 12.11 953,606 -0.69(-5.39%)
Oct 05, 2020 12.71 13.50 12.52 12.80 1,588,458 +0.77(+6.40%)
Oct 02, 2020 11.91 13.74 11.09 12.03 4,552,000 -6.56(-35.27%)
Sep 30, 2020 18.59 18.59 18.59 0 -0.61(-3.15%)
Sep 29, 2020 19.39 19.44 18.60 19.19 615,661 -0.25(-1.29%)
Sep 28, 2020 18.75 19.45 18.20 19.44 1,084,629 +1.90(+10.83%)
Sep 25, 2020 17.30 17.66 17.15 17.54 363,700 +0.36(+2.10%)
Sep 24, 2020 17.03 17.39 16.85 17.18 652,175 -0.37(-2.11%)
Sep 23, 2020 18.30 18.33 17.50 17.55 430,443 -0.59(-3.25%)
Sep 22, 2020 17.76 18.14 17.60 18.14 513,455 +0.77(+4.43%)
Sep 21, 2020 17.67 17.88 17.07 17.37 696,420 -0.51(-2.85%)
Sep 18, 2020 18.13 18.25 17.59 17.88 367,900 -0.17(-0.94%)
Sep 17, 2020 17.21 18.11 17.20 18.05 389,790 +0.04(+0.22%)
Sep 16, 2020 18.00 18.33 17.84 18.01 431,436 +0.31(+1.75%)
Sep 15, 2020 17.75 17.99 17.41 17.70 440,091 +0.40(+2.31%)
Sep 14, 2020 16.53 17.47 16.53 17.30 460,579 +1.09(+6.72%)
Sep 11, 2020 16.31 16.63 15.98 16.21 367,700 +0.21(+1.31%)
Sep 10, 2020 16.75 16.86 15.63 16.00 733,232 -0.71(-4.25%)
Sep 09, 2020 16.56 16.99 16.45 16.71 708,946 +0.34(+2.08%)
Sep 08, 2020 16.35 16.50 16.04 16.37 824,901 -0.35(-2.09%)
Sep 04, 2020 17.79 17.95 15.22 16.72 1,595,600 -1.11(-6.23%)
Sep 03, 2020 18.34 18.47 17.50 17.83 576,905 -0.73(-3.93%)
Sep 02, 2020 19.07 19.09 18.02 18.56 635,764 -0.39(-2.06%)
Sep 01, 2020 19.21 19.58 18.66 18.95 837,546 -0.41(-2.12%)
Aug 31, 2020 19.29 19.55 19.02 19.36 503,596 +0.02(+0.10%)
Aug 28, 2020 18.49 19.50 18.49 19.34 627,800 +0.76(+4.09%)
Aug 27, 2020 18.88 19.09 18.35 18.58 1,252,290 +0.25(+1.36%)
Aug 26, 2020 18.24 18.69 17.86 18.33 938,593 +0.67(+3.79%)
Aug 25, 2020 18.52 18.75 17.41 17.66 1,040,179 -1.04(-5.56%)
Aug 24, 2020 19.10 19.14 18.33 18.70 726,174 +0.19(+1.03%)
Aug 21, 2020 17.90 18.71 17.80 18.51 750,700 +0.80(+4.52%)
Aug 20, 2020 17.77 18.36 17.52 17.71 762,377 -0.07(-0.39%)
Aug 19, 2020 18.50 18.72 17.41 17.78 996,005 -1.14(-6.03%)
Aug 18, 2020 19.36 19.49 18.18 18.92 1,181,322 -0.89(-4.49%)
Aug 17, 2020 18.60 21.28 18.00 19.81 4,404,845 +1.93(+10.79%)
Aug 14, 2020 18.41 19.60 16.25 17.88 25,743,400 +6.07(+51.40%)
Aug 13, 2020 11.81 11.81 11.81 112 +0.00(+0.00%)
Aug 12, 2020 11.67 11.85 11.00 11.81 1,129,854 -0.09(-0.76%)
Aug 11, 2020 12.60 12.75 10.46 11.90 3,717,260 -5.52(-31.69%)
Aug 10, 2020 17.20 18.68 16.72 17.42 1,694,097 +1.38(+8.60%)
Aug 07, 2020 15.60 16.16 15.60 16.04 449,200 +0.54(+3.48%)
Aug 06, 2020 15.64 15.72 15.29 15.50 244,256 -0.23(-1.46%)
Aug 05, 2020 15.71 16.13 15.53 15.73 297,206 +0.33(+2.14%)
Aug 04, 2020 14.67 16.41 14.39 15.40 792,182 +1.03(+7.17%)
Aug 03, 2020 13.69 14.64 13.63 14.37 465,263 +0.95(+7.08%)
Jul 31, 2020 13.75 13.80 13.17 13.42 163,300 -0.23(-1.68%)
Jul 30, 2020 13.50 13.70 13.00 13.65 345,514 +0.37(+2.79%)
Jul 29, 2020 13.27 13.38 13.04 13.28 237,789 +0.08(+0.61%)
Jul 28, 2020 13.50 13.61 13.05 13.20 404,994 -0.54(-3.93%)
Jul 27, 2020 12.89 13.74 12.80 13.74 645,123 +1.25(+10.01%)
Jul 24, 2020 12.36 12.61 12.20 12.49 189,300 +0.17(+1.38%)
Jul 23, 2020 12.51 12.75 12.15 12.32 236,588 -0.12(-0.96%)
Jul 22, 2020 12.10 12.50 11.88 12.44 320,829 +0.14(+1.14%)
Jul 21, 2020 12.62 12.96 12.18 12.30 511,636 +0.32(+2.67%)
Jul 20, 2020 11.84 12.09 11.76 11.98 395,445 +0.37(+3.19%)
Jul 17, 2020 11.78 11.79 11.56 11.61 194,300 -0.01(-0.09%)
Jul 16, 2020 11.59 11.69 11.37 11.62 234,117 -0.27(-2.27%)
Jul 15, 2020 11.70 11.97 11.58 11.89 265,725 +0.44(+3.84%)
Jul 14, 2020 11.44 11.60 11.17 11.45 291,358 -0.31(-2.64%)
Jul 13, 2020 12.48 12.56 11.70 11.76 640,538 -1.26(-9.68%)
Jul 10, 2020 13.06 13.26 12.79 13.02 290,300 -0.08(-0.61%)
Jul 09, 2020 13.14 13.33 12.82 13.10 305,257 +0.15(+1.16%)
Jul 08, 2020 13.17 13.19 12.76 12.95 192,204 +0.21(+1.65%)
Jul 07, 2020 12.79 13.28 12.55 12.74 435,232 -0.40(-3.04%)
Jul 06, 2020 13.01 14.24 12.73 13.14 726,600 +1.10(+9.14%)
Jul 02, 2020 11.88 12.10 11.77 12.04 315,900 +0.46(+3.97%)
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.