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

Assembly Biosciences (NQ: ASMB )

14.53 -0.19 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.040 1.040 1.010 1.040 62,979 +0.00(+0.00%)
Apr 27, 2023 0.9700 1.040 0.9704 1.040 59,831 +0.05(+5.37%)
Apr 26, 2023 0.9604 1.010 0.9564 0.9870 69,918 +0.00(+0.09%)
Apr 25, 2023 0.9946 1.050 0.9600 0.9861 209,673 -0.00(-0.18%)
Apr 24, 2023 0.9700 0.9980 0.9500 0.9879 110,537 +0.01(+1.32%)
Apr 21, 2023 0.9800 0.9968 0.9600 0.9750 181,953 -0.01(-0.96%)
Apr 20, 2023 1.120 1.190 0.9615 0.9845 575,967 -0.13(-11.70%)
Apr 19, 2023 1.070 1.190 1.060 1.115 104,467 +0.02(+2.29%)
Apr 18, 2023 1.110 1.215 1.070 1.090 1,006,009 -0.04(-3.54%)
Apr 17, 2023 1.010 1.130 1.010 1.130 363,334 +0.14(+14.14%)
Apr 14, 2023 1.050 1.100 0.9750 0.9900 362,461 +0.04(+4.21%)
Apr 13, 2023 0.8900 1.017 0.8700 0.9500 844,947 +0.13(+15.88%)
Apr 12, 2023 0.8484 0.8500 0.8024 0.8198 190,710 -0.03(-3.55%)
Apr 11, 2023 0.8400 0.8700 0.8200 0.8500 208,198 +0.02(+2.41%)
Apr 10, 2023 0.8500 0.8500 0.8100 0.8300 71,094 -0.02(-2.47%)
Apr 06, 2023 0.8500 0.8644 0.8400 0.8510 354,019 +0.03(+3.65%)
Apr 05, 2023 0.8197 0.8399 0.8000 0.8210 242,680 +0.01(+1.36%)
Apr 04, 2023 0.8400 0.8500 0.8000 0.8100 127,185 -0.03(-3.46%)
Apr 03, 2023 0.8511 0.8644 0.8082 0.8390 105,580 -0.00(-0.17%)
Mar 31, 2023 0.8100 0.9000 0.8010 0.8404 252,798 +0.04(+5.05%)
Mar 30, 2023 0.8800 0.9000 0.7700 0.8000 652,156 -0.09(-10.11%)
Mar 29, 2023 0.9200 0.9499 0.8700 0.8900 301,096 -0.03(-3.26%)
Mar 28, 2023 0.9300 0.9400 0.8701 0.9200 460,123 -0.06(-6.29%)
Mar 27, 2023 1.060 1.060 0.9818 0.9818 239,271 -0.06(-5.60%)
Mar 24, 2023 1.060 1.060 1.010 1.040 111,102 -0.03(-2.80%)
Mar 23, 2023 1.200 1.200 1.020 1.070 596,276 -0.10(-8.55%)
Mar 22, 2023 1.200 1.240 1.150 1.170 105,683 -0.03(-2.50%)
Mar 21, 2023 1.230 1.290 1.200 1.200 148,990 -0.03(-2.44%)
Mar 20, 2023 1.240 1.250 1.200 1.230 160,024 +0.00(+0.00%)
Mar 17, 2023 1.210 1.300 1.200 1.230 159,043 +0.00(+0.00%)
Mar 16, 2023 1.290 1.301 1.210 1.230 164,495 -0.09(-6.82%)
Mar 15, 2023 1.320 1.370 1.220 1.320 120,545 +0.02(+1.54%)
Mar 14, 2023 1.240 1.400 1.220 1.300 103,720 +0.04(+3.17%)
Mar 13, 2023 1.210 1.340 1.140 1.260 397,303 +0.01(+1.20%)
Mar 10, 2023 1.380 1.380 1.230 1.245 342,389 -0.07(-5.68%)
Mar 09, 2023 1.460 1.460 1.310 1.320 381,403 -0.11(-7.69%)
Mar 08, 2023 1.410 1.480 1.350 1.430 608,325 +0.09(+6.72%)
Mar 07, 2023 1.400 1.440 1.340 1.340 227,700 -0.05(-3.60%)
Mar 06, 2023 1.410 1.490 1.350 1.390 207,178 +0.02(+1.46%)
Mar 03, 2023 1.390 1.450 1.350 1.370 193,936 +0.01(+0.74%)
Mar 02, 2023 1.370 1.400 1.360 1.360 110,511 -0.02(-1.45%)
Mar 01, 2023 1.350 1.440 1.350 1.380 66,450 +0.02(+1.47%)
Feb 28, 2023 1.390 1.420 1.350 1.360 39,721 -0.02(-1.45%)
Feb 27, 2023 1.370 1.470 1.340 1.380 112,313 +0.03(+2.22%)
Feb 24, 2023 1.400 1.460 1.350 1.350 138,348 -0.08(-5.59%)
Feb 23, 2023 1.450 1.480 1.400 1.430 112,088 +0.02(+1.42%)
Feb 22, 2023 1.420 1.500 1.380 1.410 161,383 -0.02(-1.40%)
Feb 21, 2023 1.500 1.510 1.390 1.430 113,822 -0.07(-4.67%)
Feb 17, 2023 1.540 1.540 1.490 1.500 46,107 -0.03(-1.96%)
Feb 16, 2023 1.550 1.570 1.470 1.530 288,835 +0.00(+0.00%)
Feb 15, 2023 1.530 1.620 1.530 1.530 132,016 -0.01(-0.65%)
Feb 14, 2023 1.540 1.590 1.520 1.540 49,186 -0.02(-1.28%)
Feb 13, 2023 1.510 1.570 1.510 1.560 115,680 +0.06(+4.00%)
Feb 10, 2023 1.530 1.545 1.500 1.500 86,656 -0.04(-2.60%)
Feb 09, 2023 1.620 1.620 1.520 1.540 183,046 -0.07(-4.35%)
Feb 08, 2023 1.640 1.650 1.600 1.610 141,954 -0.04(-2.42%)
Feb 07, 2023 1.700 1.700 1.630 1.650 132,467 -0.01(-0.60%)
Feb 06, 2023 1.650 1.710 1.650 1.660 184,788 -0.02(-1.19%)
Feb 03, 2023 1.690 1.720 1.660 1.680 312,103 -0.02(-1.18%)
Feb 02, 2023 1.720 1.780 1.690 1.700 226,081 -0.02(-1.16%)
Feb 01, 2023 1.780 1.780 1.720 1.720 193,423 -0.02(-1.15%)
Jan 31, 2023 1.700 1.760 1.680 1.740 325,590 +0.05(+2.96%)
Jan 30, 2023 1.700 1.730 1.660 1.690 285,346 -0.02(-1.17%)
Jan 27, 2023 1.740 1.740 1.690 1.710 365,684 +0.03(+1.79%)
Jan 26, 2023 1.680 1.700 1.610 1.680 430,643 +0.03(+1.82%)
Jan 25, 2023 1.550 1.690 1.550 1.650 818,842 +0.11(+7.14%)
Jan 24, 2023 1.490 1.605 1.450 1.540 447,305 +0.04(+2.67%)
Jan 23, 2023 1.520 1.540 1.460 1.500 239,679 +0.01(+0.67%)
Jan 20, 2023 1.480 1.520 1.470 1.490 182,153 -0.01(-0.67%)
Jan 19, 2023 1.520 1.530 1.480 1.500 101,658 -0.02(-1.32%)
Jan 18, 2023 1.550 1.590 1.520 1.520 74,255 -0.05(-3.18%)
Jan 17, 2023 1.590 1.610 1.550 1.570 376,440 +0.03(+1.95%)
Jan 13, 2023 1.510 1.570 1.480 1.540 398,591 +0.04(+2.67%)
Jan 12, 2023 1.500 1.522 1.460 1.500 273,989 -0.01(-0.66%)
Jan 11, 2023 1.530 1.560 1.460 1.510 352,198 -0.03(-1.95%)
Jan 10, 2023 1.610 1.610 1.500 1.540 336,826 -0.05(-3.14%)
Jan 09, 2023 1.510 1.649 1.430 1.590 988,547 +0.21(+15.22%)
Jan 06, 2023 1.450 1.460 1.370 1.380 575,976 -0.02(-1.43%)
Jan 05, 2023 1.380 1.420 1.360 1.400 419,488 +0.03(+2.19%)
Jan 04, 2023 1.350 1.400 1.330 1.370 365,798 +0.03(+2.24%)
Jan 03, 2023 1.350 1.380 1.280 1.340 384,020 +0.04(+3.08%)
Dec 30, 2022 1.300 1.320 1.200 1.300 372,419 +0.00(+0.00%)
Dec 29, 2022 1.250 1.320 1.250 1.300 342,098 +0.07(+5.69%)
Dec 28, 2022 1.200 1.260 1.190 1.230 238,710 +0.01(+0.82%)
Dec 27, 2022 1.250 1.279 1.200 1.220 157,287 -0.04(-3.17%)
Dec 23, 2022 1.310 1.310 1.258 1.260 171,157 -0.04(-3.08%)
Dec 22, 2022 1.260 1.343 1.250 1.300 245,487 +0.04(+3.17%)
Dec 21, 2022 1.320 1.330 1.260 1.260 220,862 -0.03(-2.33%)
Dec 20, 2022 1.320 1.340 1.290 1.290 222,669 -0.05(-3.73%)
Dec 19, 2022 1.360 1.460 1.280 1.340 1,006,000 +0.17(+14.53%)
Dec 16, 2022 1.150 1.170 1.131 1.170 158,359 +0.01(+0.86%)
Dec 15, 2022 1.180 1.180 1.150 1.160 82,750 -0.01(-0.85%)
Dec 14, 2022 1.200 1.220 1.170 1.170 107,637 -0.03(-2.50%)
Dec 13, 2022 1.150 1.250 1.150 1.200 379,523 +0.07(+6.19%)
Dec 12, 2022 1.110 1.250 0.8200 1.130 1,428,253 +0.01(+0.89%)
Dec 09, 2022 1.050 1.150 1.050 1.120 679,615 -0.03(-2.61%)
Dec 08, 2022 1.100 1.210 1.050 1.150 326,939 +0.06(+5.50%)
Dec 07, 2022 1.130 1.170 1.050 1.090 392,272 -0.08(-6.84%)
Dec 06, 2022 1.290 1.300 1.170 1.170 390,936 -0.13(-10.00%)
Dec 05, 2022 1.300 1.340 1.260 1.300 380,095 -0.01(-0.76%)
Dec 02, 2022 1.270 1.350 1.270 1.310 165,951 +0.01(+0.77%)
Dec 01, 2022 1.310 1.370 1.295 1.300 681,058 -0.01(-0.76%)
Nov 30, 2022 1.310 1.330 1.300 1.310 112,833 -0.02(-1.50%)
Nov 29, 2022 1.330 1.340 1.300 1.330 136,475 +0.03(+2.31%)
Nov 28, 2022 1.300 1.350 1.300 1.300 131,447 -0.02(-1.52%)
Nov 25, 2022 1.350 1.410 1.320 1.320 60,809 -0.03(-2.22%)
Nov 23, 2022 1.410 1.450 1.350 1.350 157,510 -0.08(-5.59%)
Nov 22, 2022 1.490 1.490 1.410 1.430 163,119 +0.02(+1.42%)
Nov 21, 2022 1.360 1.440 1.320 1.410 285,501 +0.06(+4.44%)
Nov 18, 2022 1.360 1.390 1.310 1.350 272,279 -0.03(-2.17%)
Nov 17, 2022 1.260 1.390 1.260 1.380 388,895 +0.06(+4.55%)
Nov 16, 2022 1.380 1.390 1.245 1.320 402,801 -0.07(-5.04%)
Nov 15, 2022 1.460 1.480 1.380 1.390 139,470 -0.06(-4.14%)
Nov 14, 2022 1.350 1.470 1.340 1.450 143,192 +0.11(+8.21%)
Nov 11, 2022 1.330 1.380 1.320 1.340 114,139 -0.01(-0.74%)
Nov 10, 2022 1.350 1.360 1.310 1.350 89,530 +0.04(+3.05%)
Nov 09, 2022 1.350 1.380 1.200 1.310 423,893 -0.06(-4.38%)
Nov 08, 2022 1.470 1.510 1.340 1.370 992,126 -0.11(-7.43%)
Nov 07, 2022 1.530 1.530 1.450 1.480 314,411 -0.04(-2.63%)
Nov 04, 2022 1.630 1.630 1.510 1.520 118,698 -0.08(-5.00%)
Nov 03, 2022 1.610 1.640 1.560 1.600 85,384 -0.02(-1.23%)
Nov 02, 2022 1.660 1.690 1.620 1.620 90,577 -0.03(-1.82%)
Nov 01, 2022 1.680 1.700 1.650 1.650 29,394 +0.01(+0.61%)
Oct 31, 2022 1.630 1.670 1.610 1.640 351,536 -0.01(-0.61%)
Oct 28, 2022 1.650 1.670 1.620 1.650 75,450 +0.01(+0.61%)
Oct 27, 2022 1.670 1.720 1.630 1.640 75,735 -0.04(-2.38%)
Oct 26, 2022 1.650 1.740 1.630 1.680 211,971 +0.07(+4.35%)
Oct 25, 2022 1.580 1.640 1.570 1.610 264,357 +0.01(+0.63%)
Oct 24, 2022 1.550 1.640 1.530 1.600 297,662 +0.06(+3.90%)
Oct 21, 2022 1.550 1.590 1.520 1.540 110,739 -0.01(-0.65%)
Oct 20, 2022 1.530 1.590 1.510 1.550 144,051 +0.01(+0.65%)
Oct 19, 2022 1.610 1.630 1.535 1.540 181,420 -0.09(-5.52%)
Oct 18, 2022 1.660 1.680 1.620 1.630 134,334 -0.01(-0.61%)
Oct 17, 2022 1.700 1.700 1.630 1.640 125,220 -0.02(-1.20%)
Oct 14, 2022 1.670 1.695 1.625 1.660 84,133 -0.01(-0.60%)
Oct 13, 2022 1.630 1.700 1.630 1.670 140,833 +0.00(+0.00%)
Oct 12, 2022 1.700 1.700 1.635 1.670 140,976 +0.02(+1.21%)
Oct 11, 2022 1.660 1.673 1.585 1.650 297,358 +0.01(+0.61%)
Oct 10, 2022 1.670 1.670 1.610 1.640 319,360 -0.01(-0.61%)
Oct 07, 2022 1.670 1.685 1.640 1.650 137,009 -0.05(-2.94%)
Oct 06, 2022 1.770 1.790 1.680 1.700 175,627 +0.01(+0.59%)
Oct 05, 2022 1.720 1.720 1.630 1.690 270,267 +0.00(+0.00%)
Oct 04, 2022 1.660 1.758 1.660 1.690 182,003 +0.03(+1.81%)
Oct 03, 2022 1.650 1.710 1.630 1.660 157,859 +0.02(+1.22%)
Sep 30, 2022 1.640 1.695 1.630 1.640 122,277 -0.02(-1.20%)
Sep 29, 2022 1.730 1.725 1.640 1.660 99,670 -0.05(-2.92%)
Sep 28, 2022 1.670 1.760 1.640 1.710 269,043 +0.05(+3.01%)
Sep 27, 2022 1.660 1.685 1.630 1.660 155,048 +0.00(+0.00%)
Sep 26, 2022 1.700 1.740 1.650 1.660 133,987 -0.04(-2.35%)
Sep 23, 2022 1.770 1.790 1.670 1.700 270,322 -0.09(-5.03%)
Sep 22, 2022 1.780 1.860 1.750 1.790 527,040 -0.01(-0.56%)
Sep 21, 2022 1.840 1.850 1.780 1.800 228,966 -0.04(-2.17%)
Sep 20, 2022 1.820 1.910 1.810 1.840 225,705 +0.02(+1.10%)
Sep 19, 2022 1.900 1.900 1.810 1.820 194,490 -0.09(-4.71%)
Sep 16, 2022 2.060 2.080 1.880 1.910 365,249 -0.18(-8.61%)
Sep 15, 2022 2.090 2.160 2.080 2.090 155,739 +0.02(+0.97%)
Sep 14, 2022 2.130 2.170 2.040 2.070 380,182 -0.08(-3.72%)
Sep 13, 2022 2.100 2.200 2.030 2.150 223,135 +0.01(+0.47%)
Sep 12, 2022 2.090 2.160 2.000 2.140 360,339 +0.12(+5.94%)
Sep 09, 2022 1.910 2.070 1.900 2.020 352,317 +0.12(+6.32%)
Sep 08, 2022 1.910 1.960 1.875 1.900 177,386 -0.04(-2.06%)
Sep 07, 2022 1.850 1.970 1.760 1.940 262,131 +0.09(+4.86%)
Sep 06, 2022 1.930 1.950 1.810 1.850 394,725 -0.13(-6.57%)
Sep 02, 2022 1.960 2.050 1.945 1.980 409,828 +0.05(+2.59%)
Sep 01, 2022 1.890 1.940 1.830 1.930 193,472 +0.06(+3.21%)
Aug 31, 2022 1.870 1.890 1.820 1.870 137,865 +0.02(+1.08%)
Aug 30, 2022 1.920 1.920 1.820 1.850 225,099 -0.03(-1.60%)
Aug 29, 2022 1.930 1.960 1.880 1.880 257,506 -0.05(-2.59%)
Aug 26, 2022 2.070 2.070 1.920 1.930 215,870 -0.12(-5.85%)
Aug 25, 2022 2.050 2.080 2.000 2.050 144,485 +0.04(+1.99%)
Aug 24, 2022 1.980 2.060 1.960 2.010 190,717 +0.08(+4.15%)
Aug 23, 2022 1.930 1.960 1.890 1.930 143,623 +0.00(+0.00%)
Aug 22, 2022 2.000 2.050 1.850 1.930 391,339 -0.08(-3.98%)
Aug 19, 2022 2.050 2.090 2.010 2.010 185,923 -0.06(-2.90%)
Aug 18, 2022 2.080 2.120 2.020 2.070 151,795 -0.01(-0.48%)
Aug 17, 2022 2.110 2.120 2.040 2.080 248,214 -0.05(-2.35%)
Aug 16, 2022 2.160 2.170 2.115 2.130 124,799 -0.02(-0.93%)
Aug 15, 2022 2.130 2.199 2.090 2.150 178,822 +0.02(+0.94%)
Aug 12, 2022 2.130 2.165 2.110 2.130 155,827 +0.02(+0.95%)
Aug 11, 2022 2.140 2.210 2.090 2.110 376,410 -0.06(-2.76%)
Aug 10, 2022 2.230 2.230 2.100 2.170 289,905 +0.01(+0.46%)
Aug 09, 2022 2.130 2.180 2.090 2.160 329,933 +0.03(+1.41%)
Aug 08, 2022 2.200 2.210 2.050 2.130 316,194 -0.03(-1.39%)
Aug 05, 2022 2.150 2.205 2.110 2.160 270,508 +0.02(+0.93%)
Aug 04, 2022 2.110 2.175 2.090 2.140 443,759 +0.06(+2.88%)
Aug 03, 2022 2.080 2.135 2.050 2.080 110,378 +0.06(+2.97%)
Aug 02, 2022 1.970 2.045 1.875 2.020 465,335 +0.01(+0.50%)
Aug 01, 2022 2.110 2.110 1.990 2.010 235,881 -0.06(-2.90%)
Jul 29, 2022 2.160 2.160 2.055 2.070 286,474 -0.07(-3.27%)
Jul 28, 2022 2.210 2.210 2.110 2.140 249,411 -0.04(-1.83%)
Jul 27, 2022 2.210 2.210 2.115 2.180 325,201 -0.04(-1.80%)
Jul 26, 2022 2.240 2.290 2.210 2.220 354,645 -0.02(-0.89%)
Jul 25, 2022 2.250 2.270 2.130 2.240 373,468 +0.01(+0.45%)
Jul 22, 2022 2.350 2.375 2.220 2.230 809,876 -0.11(-4.70%)
Jul 21, 2022 2.250 2.420 2.240 2.340 1,644,570 +0.17(+7.83%)
Jul 20, 2022 2.110 2.225 2.110 2.170 374,274 +0.06(+2.84%)
Jul 19, 2022 2.080 2.180 2.070 2.110 185,243 +0.05(+2.43%)
Jul 18, 2022 2.020 2.130 1.988 2.060 539,298 +0.02(+0.98%)
Jul 15, 2022 1.980 2.052 1.950 2.040 238,801 +0.07(+3.55%)
Jul 14, 2022 2.020 2.040 1.940 1.970 391,833 -0.10(-4.83%)
Jul 13, 2022 2.040 2.105 2.040 2.070 744,062 -0.01(-0.48%)
Jul 12, 2022 2.060 2.130 2.020 2.080 241,606 +0.03(+1.46%)
Jul 11, 2022 2.130 2.160 2.031 2.050 191,569 -0.08(-3.76%)
Jul 08, 2022 2.140 2.210 2.110 2.130 362,946 -0.01(-0.47%)
Jul 07, 2022 2.130 2.195 2.090 2.140 894,897 -0.03(-1.38%)
Jul 06, 2022 2.150 2.200 2.120 2.170 333,618 +0.02(+0.93%)
Jul 05, 2022 2.170 2.180 2.090 2.150 330,508 -0.04(-1.83%)
Jul 01, 2022 2.120 2.205 2.060 2.190 218,047 +0.09(+4.29%)
Jun 30, 2022 2.090 2.150 2.070 2.100 234,659 -0.03(-1.41%)
Jun 29, 2022 2.110 2.170 2.060 2.130 276,946 +0.01(+0.47%)
Jun 28, 2022 2.220 2.220 2.105 2.120 188,548 -0.07(-3.20%)
Jun 27, 2022 2.200 2.240 2.070 2.190 352,850 +0.01(+0.46%)
Jun 24, 2022 2.250 2.270 2.160 2.180 519,640 -0.09(-3.96%)
Jun 23, 2022 2.190 2.280 2.155 2.270 415,065 +0.11(+5.09%)
Jun 22, 2022 2.070 2.170 2.060 2.160 289,724 +0.07(+3.35%)
Jun 21, 2022 2.020 2.200 2.020 2.090 939,479 +0.09(+4.50%)
Jun 17, 2022 2.030 2.165 1.961 2.000 999,887 -0.05(-2.44%)
Jun 16, 2022 1.940 2.090 1.850 2.050 1,299,614 +0.16(+8.47%)
Jun 15, 2022 1.910 1.990 1.845 1.890 4,144,456 -0.04(-2.07%)
Jun 14, 2022 1.960 1.960 1.910 1.930 98,029 +0.01(+0.52%)
Jun 13, 2022 2.050 2.050 1.805 1.920 455,270 -0.17(-8.13%)
Jun 10, 2022 2.100 2.115 2.060 2.090 293,678 -0.05(-2.34%)
Jun 09, 2022 2.120 2.170 2.080 2.140 190,641 +0.01(+0.47%)
Jun 08, 2022 2.080 2.180 2.080 2.130 337,904 +0.02(+0.95%)
Jun 07, 2022 2.010 2.135 2.002 2.110 306,153 +0.10(+4.98%)
Jun 06, 2022 2.070 2.100 1.980 2.010 292,007 -0.04(-1.95%)
Jun 03, 2022 1.970 2.050 1.945 2.050 331,194 +0.10(+5.13%)
Jun 02, 2022 1.880 2.026 1.861 1.950 327,967 +0.08(+4.28%)
Jun 01, 2022 1.910 1.980 1.870 1.870 1,100,215 -0.04(-2.09%)
May 31, 2022 1.950 2.015 1.870 1.910 683,742 -0.02(-1.04%)
May 27, 2022 1.770 1.970 1.730 1.930 1,635,307 +0.18(+10.29%)
May 26, 2022 1.670 1.775 1.665 1.750 320,716 +0.06(+3.55%)
May 25, 2022 1.670 1.710 1.620 1.690 206,984 +0.01(+0.60%)
May 24, 2022 1.630 1.690 1.585 1.680 197,778 +0.05(+3.07%)
May 23, 2022 1.670 1.690 1.625 1.630 66,493 -0.02(-1.21%)
May 20, 2022 1.680 1.690 1.565 1.650 491,219 +0.02(+1.23%)
May 19, 2022 1.610 1.680 1.610 1.630 238,104 +0.01(+0.62%)
May 18, 2022 1.670 1.710 1.600 1.620 196,538 -0.09(-5.26%)
May 17, 2022 1.630 1.710 1.610 1.710 231,386 +0.10(+6.21%)
May 16, 2022 1.480 1.640 1.480 1.610 276,159 +0.07(+4.55%)
May 13, 2022 1.410 1.565 1.360 1.540 144,713 +0.09(+6.21%)
May 12, 2022 1.350 1.480 1.320 1.450 210,143 +0.10(+7.41%)
May 11, 2022 1.470 1.470 1.320 1.350 532,432 -0.07(-4.93%)
May 10, 2022 1.470 1.500 1.410 1.420 297,516 +0.01(+0.71%)
May 09, 2022 1.620 1.620 1.400 1.410 713,528 -0.22(-13.50%)
May 06, 2022 1.710 1.710 1.540 1.630 497,781 -0.04(-2.40%)
May 05, 2022 1.730 1.730 1.640 1.670 1,035,067 -0.06(-3.47%)
May 04, 2022 1.720 1.730 1.630 1.730 236,948 +0.01(+0.58%)
May 03, 2022 1.780 1.810 1.690 1.720 333,284 -0.07(-3.91%)
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.