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

Organogenesis Holdings Inc (NQ: ORGO )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 2.690 2.705 2.520 2.550 1,845,963 -0.14(-5.20%)
Nov 29, 2023 2.650 2.720 2.510 2.690 889,938 +0.07(+2.67%)
Nov 28, 2023 2.630 2.640 2.555 2.620 300,712 +0.00(+0.00%)
Nov 27, 2023 2.610 2.630 2.555 2.620 458,685 -0.03(-1.13%)
Nov 24, 2023 2.580 2.660 2.580 2.650 159,300 +0.06(+2.32%)
Nov 22, 2023 2.570 2.685 2.570 2.590 387,842 +0.03(+1.17%)
Nov 21, 2023 2.590 2.590 2.530 2.560 460,765 -0.06(-2.29%)
Nov 20, 2023 2.650 2.675 2.575 2.620 587,756 -0.03(-1.13%)
Nov 17, 2023 2.540 2.670 2.540 2.650 792,955 +0.12(+4.74%)
Nov 16, 2023 2.530 2.570 2.460 2.530 645,988 +0.00(+0.00%)
Nov 15, 2023 2.520 2.640 2.480 2.530 964,270 +0.01(+0.40%)
Nov 14, 2023 2.420 2.530 2.420 2.520 1,093,178 +0.20(+8.62%)
Nov 13, 2023 2.150 2.360 2.115 2.320 1,017,143 +0.13(+5.94%)
Nov 10, 2023 2.340 2.360 2.085 2.190 2,213,366 +0.22(+11.17%)
Nov 09, 2023 2.110 2.145 1.960 1.970 541,610 -0.08(-3.90%)
Nov 08, 2023 2.230 2.230 2.013 2.050 12,834,345 -0.20(-8.89%)
Nov 07, 2023 2.280 2.280 2.155 2.250 416,576 +0.02(+0.90%)
Nov 06, 2023 2.380 2.410 2.190 2.230 419,772 -0.14(-5.91%)
Nov 03, 2023 2.390 2.475 2.290 2.370 801,304 +0.05(+2.16%)
Nov 02, 2023 2.360 2.430 2.300 2.320 342,559 +0.03(+1.31%)
Nov 01, 2023 2.230 2.295 2.170 2.290 392,701 +0.05(+2.23%)
Oct 31, 2023 2.200 2.265 2.160 2.240 298,332 +0.03(+1.36%)
Oct 30, 2023 2.200 2.210 2.080 2.210 513,375 +0.06(+2.79%)
Oct 27, 2023 2.220 2.235 2.130 2.150 416,451 -0.07(-3.15%)
Oct 26, 2023 2.200 2.250 2.150 2.220 253,789 +0.02(+0.91%)
Oct 25, 2023 2.270 2.307 2.150 2.200 636,431 -0.11(-4.76%)
Oct 24, 2023 2.230 2.330 2.230 2.310 344,382 +0.11(+5.00%)
Oct 23, 2023 2.290 2.340 2.160 2.200 640,612 -0.10(-4.35%)
Oct 20, 2023 2.380 2.380 2.250 2.300 531,783 -0.03(-1.29%)
Oct 19, 2023 2.340 2.369 2.295 2.330 261,560 -0.02(-0.85%)
Oct 18, 2023 2.410 2.450 2.330 2.350 378,807 -0.07(-2.89%)
Oct 17, 2023 2.380 2.500 2.370 2.420 395,776 +0.03(+1.26%)
Oct 16, 2023 2.390 2.410 2.335 2.390 656,403 +0.03(+1.27%)
Oct 13, 2023 2.450 2.460 2.345 2.360 714,889 -0.09(-3.67%)
Oct 12, 2023 2.660 2.710 2.430 2.450 623,947 -0.20(-7.55%)
Oct 11, 2023 2.720 2.795 2.600 2.650 480,473 -0.08(-3.11%)
Oct 10, 2023 2.720 2.750 2.665 2.735 570,478 -0.02(-0.55%)
Oct 09, 2023 2.880 2.880 2.675 2.750 593,638 -0.08(-2.83%)
Oct 06, 2023 2.820 2.840 2.730 2.830 588,847 -0.02(-0.53%)
Oct 05, 2023 2.920 2.920 2.780 2.845 488,560 -0.01(-0.52%)
Oct 04, 2023 3.000 3.000 2.795 2.860 715,329 -0.08(-2.72%)
Oct 03, 2023 2.990 3.020 2.905 2.940 579,221 -0.03(-1.01%)
Oct 02, 2023 3.140 3.190 2.935 2.970 658,011 -0.21(-6.60%)
Sep 29, 2023 3.380 3.480 3.135 3.180 1,269,335 -0.21(-6.19%)
Sep 28, 2023 3.090 3.440 2.910 3.390 3,608,399 +0.74(+27.92%)
Sep 27, 2023 2.590 2.655 2.560 2.650 692,793 +0.06(+2.32%)
Sep 26, 2023 2.460 2.690 2.440 2.590 922,690 +0.11(+4.44%)
Sep 25, 2023 2.400 2.490 2.430 2.480 276,958 +0.06(+2.48%)
Sep 22, 2023 2.420 2.455 2.380 2.420 422,222 +0.00(+0.00%)
Sep 21, 2023 2.460 2.460 2.360 2.420 413,534 -0.01(-0.41%)
Sep 20, 2023 2.410 2.480 2.350 2.430 607,678 +0.08(+3.40%)
Sep 19, 2023 2.340 2.430 2.290 2.350 1,342,329 +0.01(+0.43%)
Sep 18, 2023 2.440 2.450 2.310 2.340 887,275 -0.11(-4.49%)
Sep 15, 2023 2.600 2.600 2.430 2.450 780,116 -0.15(-5.77%)
Sep 14, 2023 2.640 2.690 2.570 2.600 359,016 +0.00(+0.00%)
Sep 13, 2023 2.630 2.670 2.550 2.600 418,368 -0.04(-1.52%)
Sep 12, 2023 2.590 2.675 2.530 2.640 559,701 +0.03(+1.15%)
Sep 11, 2023 2.510 2.625 2.510 2.610 686,221 +0.08(+3.16%)
Sep 08, 2023 2.560 2.610 2.480 2.530 426,970 -0.02(-0.78%)
Sep 07, 2023 2.660 2.660 2.515 2.550 677,673 -0.11(-4.14%)
Sep 06, 2023 2.760 2.770 2.641 2.660 217,963 -0.09(-3.27%)
Sep 05, 2023 2.880 2.880 2.740 2.750 327,369 -0.16(-5.50%)
Sep 01, 2023 2.810 2.980 2.785 2.910 490,033 +0.11(+3.93%)
Aug 31, 2023 2.840 2.865 2.740 2.800 1,554,952 -0.06(-2.10%)
Aug 30, 2023 2.800 2.860 2.750 2.860 1,573,898 +0.06(+2.14%)
Aug 29, 2023 2.710 2.815 2.670 2.800 395,043 +0.10(+3.70%)
Aug 28, 2023 2.660 2.720 2.645 2.700 436,727 +0.04(+1.50%)
Aug 25, 2023 2.630 2.700 2.590 2.660 559,090 +0.08(+3.10%)
Aug 24, 2023 2.660 2.680 2.525 2.580 702,518 -0.08(-3.01%)
Aug 23, 2023 2.580 2.700 2.580 2.660 486,484 +0.06(+2.31%)
Aug 22, 2023 2.620 2.719 2.520 2.600 749,213 +0.04(+1.56%)
Aug 21, 2023 2.620 2.715 2.540 2.560 547,788 -0.09(-3.40%)
Aug 18, 2023 2.530 2.730 2.495 2.650 794,169 +0.07(+2.71%)
Aug 17, 2023 2.600 2.660 2.580 2.580 961,135 -0.03(-1.15%)
Aug 16, 2023 2.640 2.730 2.570 2.610 593,813 -0.07(-2.61%)
Aug 15, 2023 2.690 2.735 2.635 2.680 540,733 -0.02(-0.74%)
Aug 14, 2023 2.750 2.750 2.480 2.700 1,138,222 -0.06(-2.35%)
Aug 11, 2023 2.670 2.820 2.460 2.765 3,326,699 +0.02(+0.55%)
Aug 10, 2023 2.380 2.930 2.300 2.750 3,765,606 -0.64(-18.88%)
Aug 09, 2023 3.670 3.675 3.365 3.390 1,924,451 -0.31(-8.38%)
Aug 08, 2023 3.660 3.710 3.580 3.700 605,392 +0.00(+0.00%)
Aug 07, 2023 3.860 3.885 3.510 3.700 2,035,434 -0.17(-4.39%)
Aug 04, 2023 4.110 4.220 3.760 3.870 1,752,577 -0.35(-8.29%)
Aug 03, 2023 4.160 4.255 4.100 4.220 511,698 +0.00(+0.00%)
Aug 02, 2023 4.290 4.360 4.190 4.220 757,611 -0.07(-1.63%)
Aug 01, 2023 4.270 4.415 4.180 4.290 997,402 +0.02(+0.47%)
Jul 31, 2023 4.280 4.300 4.110 4.270 699,189 +0.00(+0.00%)
Jul 28, 2023 4.110 4.290 4.070 4.270 546,867 +0.23(+5.69%)
Jul 27, 2023 4.210 4.240 3.980 4.040 690,303 -0.10(-2.42%)
Jul 26, 2023 4.160 4.275 4.050 4.140 465,864 -0.03(-0.72%)
Jul 25, 2023 4.130 4.320 4.082 4.170 427,332 +0.02(+0.48%)
Jul 24, 2023 4.290 4.380 4.080 4.150 720,759 -0.17(-3.94%)
Jul 21, 2023 4.380 4.470 4.310 4.320 411,104 +0.01(+0.23%)
Jul 20, 2023 4.430 4.450 4.300 4.310 555,333 -0.12(-2.71%)
Jul 19, 2023 4.220 4.500 4.220 4.430 814,913 +0.24(+5.73%)
Jul 18, 2023 4.250 4.259 4.115 4.190 583,687 -0.01(-0.24%)
Jul 17, 2023 3.870 4.210 3.780 4.200 1,487,044 +0.30(+7.69%)
Jul 14, 2023 3.800 4.183 3.730 3.900 1,614,245 +0.23(+6.27%)
Jul 13, 2023 3.650 3.749 3.580 3.670 818,934 +0.05(+1.38%)
Jul 12, 2023 3.550 3.650 3.460 3.620 807,255 +0.15(+4.32%)
Jul 11, 2023 3.310 3.500 3.300 3.470 710,297 +0.17(+5.15%)
Jul 10, 2023 3.170 3.320 3.120 3.300 527,532 +0.13(+4.10%)
Jul 07, 2023 3.150 3.210 3.110 3.170 602,260 +0.02(+0.63%)
Jul 06, 2023 3.140 3.170 3.020 3.150 590,057 -0.02(-0.63%)
Jul 05, 2023 3.350 3.350 3.105 3.170 1,049,896 -0.18(-5.37%)
Jul 03, 2023 3.350 3.411 3.290 3.350 123,346 +0.03(+0.90%)
Jun 30, 2023 3.480 3.500 3.290 3.320 528,990 -0.11(-3.21%)
Jun 29, 2023 3.450 3.500 3.350 3.430 507,973 -0.04(-1.15%)
Jun 28, 2023 3.350 3.510 3.292 3.470 533,884 +0.11(+3.27%)
Jun 27, 2023 3.390 3.430 3.265 3.360 718,921 -0.02(-0.59%)
Jun 26, 2023 3.420 3.470 3.330 3.380 682,458 -0.04(-1.17%)
Jun 23, 2023 3.400 3.450 3.370 3.420 3,029,762 -0.04(-1.16%)
Jun 22, 2023 3.640 3.640 3.360 3.460 860,312 -0.19(-5.21%)
Jun 21, 2023 3.670 3.690 3.540 3.650 678,708 -0.06(-1.62%)
Jun 20, 2023 3.760 3.780 3.610 3.710 611,748 -0.05(-1.33%)
Jun 16, 2023 4.110 4.150 3.745 3.760 1,176,789 -0.35(-8.52%)
Jun 15, 2023 4.120 4.180 3.790 4.110 917,549 -0.19(-4.42%)
Jun 14, 2023 4.240 4.350 4.230 4.300 760,894 +0.04(+0.94%)
Jun 13, 2023 4.120 4.345 4.070 4.260 564,903 +0.15(+3.65%)
Jun 12, 2023 4.060 4.230 4.040 4.110 818,708 +0.09(+2.24%)
Jun 09, 2023 4.180 4.200 4.000 4.020 872,797 -0.11(-2.66%)
Jun 08, 2023 4.220 4.270 4.070 4.130 668,083 -0.12(-2.82%)
Jun 07, 2023 4.110 4.280 4.110 4.250 1,074,443 +0.15(+3.66%)
Jun 06, 2023 4.030 4.220 4.000 4.100 859,803 +0.08(+1.99%)
Jun 05, 2023 4.000 4.150 3.840 4.020 1,136,664 +0.06(+1.52%)
Jun 02, 2023 3.680 3.990 3.680 3.960 960,005 +0.28(+7.61%)
Jun 01, 2023 3.610 3.740 3.520 3.680 793,900 +0.05(+1.38%)
May 31, 2023 3.780 3.840 3.575 3.630 1,985,850 -0.17(-4.47%)
May 30, 2023 3.780 3.880 3.550 3.800 971,055 +0.03(+0.80%)
May 26, 2023 3.840 3.880 3.650 3.770 849,524 -0.04(-1.05%)
May 25, 2023 3.980 4.020 3.750 3.810 865,106 -0.18(-4.51%)
May 24, 2023 3.960 4.170 3.800 3.990 2,876,694 +0.55(+15.99%)
May 23, 2023 3.410 3.605 3.330 3.440 1,457,294 +0.03(+0.88%)
May 22, 2023 3.220 3.540 3.190 3.410 1,615,184 +0.21(+6.56%)
May 19, 2023 3.170 3.295 3.105 3.200 858,538 +0.11(+3.56%)
May 18, 2023 3.170 3.270 2.995 3.090 1,260,630 -0.09(-2.83%)
May 17, 2023 3.030 3.250 2.970 3.180 1,297,492 +0.14(+4.61%)
May 16, 2023 3.110 3.140 2.885 3.040 1,343,092 -0.14(-4.40%)
May 15, 2023 3.100 3.255 3.015 3.180 1,404,174 +0.08(+2.58%)
May 12, 2023 2.850 3.199 2.850 3.100 2,937,668 +0.22(+7.64%)
May 11, 2023 2.350 2.980 2.330 2.880 5,536,795 +0.78(+37.14%)
May 10, 2023 2.250 2.310 2.080 2.100 2,780,064 -0.12(-5.41%)
May 09, 2023 2.150 2.230 2.060 2.220 1,312,816 +0.07(+3.26%)
May 08, 2023 2.130 2.220 2.075 2.150 1,120,200 +0.03(+1.42%)
May 05, 2023 2.090 2.130 2.020 2.120 894,862 +0.06(+2.91%)
May 04, 2023 2.030 2.110 1.930 2.060 987,604 +0.00(+0.00%)
May 03, 2023 1.930 2.070 1.910 2.060 992,753 +0.15(+7.85%)
May 02, 2023 1.990 2.005 1.880 1.910 438,567 -0.10(-4.98%)
May 01, 2023 2.040 2.050 1.955 2.010 387,776 -0.04(-1.95%)
Apr 28, 2023 1.920 2.055 1.870 2.050 712,275 +0.13(+6.77%)
Apr 27, 2023 1.940 1.970 1.905 1.920 343,123 +0.02(+1.05%)
Apr 26, 2023 1.950 1.960 1.795 1.900 697,412 -0.06(-3.06%)
Apr 25, 2023 2.020 2.060 1.910 1.960 764,699 -0.10(-4.85%)
Apr 24, 2023 2.040 2.080 2.040 2.060 307,342 -0.01(-0.48%)
Apr 21, 2023 1.950 2.100 1.950 2.070 495,519 +0.11(+5.61%)
Apr 20, 2023 1.950 2.010 1.910 1.960 675,241 +0.00(+0.00%)
Apr 19, 2023 1.990 2.020 1.890 1.960 525,269 -0.03(-1.51%)
Apr 18, 2023 2.050 2.080 1.940 1.990 513,057 -0.07(-3.40%)
Apr 17, 2023 2.070 2.115 2.050 2.060 265,180 -0.01(-0.48%)
Apr 14, 2023 2.160 2.180 2.070 2.070 376,029 -0.10(-4.61%)
Apr 13, 2023 2.090 2.180 2.050 2.170 693,926 +0.11(+5.34%)
Apr 12, 2023 2.230 2.230 2.025 2.060 701,308 -0.15(-6.79%)
Apr 11, 2023 2.130 2.240 2.120 2.210 434,482 +0.08(+3.51%)
Apr 10, 2023 2.180 2.190 2.100 2.135 495,866 -0.05(-2.06%)
Apr 06, 2023 2.160 2.200 2.150 2.180 292,820 +0.01(+0.46%)
Apr 05, 2023 2.120 2.200 2.060 2.170 563,431 +0.05(+2.36%)
Apr 04, 2023 2.150 2.165 2.060 2.120 506,992 -0.02(-0.93%)
Apr 03, 2023 2.100 2.180 2.100 2.140 627,470 +0.01(+0.47%)
Mar 31, 2023 2.060 2.160 2.040 2.130 1,134,395 +0.09(+4.41%)
Mar 30, 2023 2.020 2.100 2.015 2.040 678,909 +0.01(+0.49%)
Mar 29, 2023 1.970 2.030 1.920 2.030 777,350 +0.10(+5.45%)
Mar 28, 2023 1.940 1.975 1.890 1.925 1,276,625 -0.04(-2.28%)
Mar 27, 2023 1.890 2.000 1.890 1.970 1,446,010 +0.08(+4.23%)
Mar 24, 2023 1.930 1.940 1.855 1.890 1,105,158 -0.05(-2.58%)
Mar 23, 2023 1.980 2.030 1.900 1.940 1,445,240 -0.02(-1.02%)
Mar 22, 2023 2.040 2.080 1.950 1.960 1,003,722 -0.08(-3.92%)
Mar 21, 2023 1.960 2.070 1.935 2.040 1,668,689 +0.11(+5.70%)
Mar 20, 2023 2.080 2.090 1.910 1.930 2,623,457 -0.07(-3.50%)
Mar 17, 2023 2.040 2.130 2.000 2.000 18,741,696 -0.11(-5.21%)
Mar 16, 2023 2.130 2.160 2.040 2.110 1,710,238 -0.05(-2.31%)
Mar 15, 2023 2.110 2.170 2.035 2.160 2,138,844 +0.00(+0.00%)
Mar 14, 2023 2.270 2.270 2.125 2.160 1,985,532 -0.03(-1.37%)
Mar 13, 2023 2.220 2.270 2.125 2.190 1,673,594 -0.09(-3.95%)
Mar 10, 2023 2.320 2.320 2.160 2.280 2,225,859 -0.03(-1.30%)
Mar 09, 2023 2.340 2.360 2.240 2.310 1,674,484 -0.03(-1.28%)
Mar 08, 2023 2.300 2.350 2.205 2.340 1,841,423 +0.03(+1.30%)
Mar 07, 2023 2.380 2.380 2.220 2.310 1,907,832 -0.07(-2.94%)
Mar 06, 2023 2.770 2.795 2.320 2.380 3,328,791 -0.54(-18.49%)
Mar 03, 2023 2.680 2.930 2.630 2.920 1,506,932 +0.20(+7.35%)
Mar 02, 2023 2.250 2.720 2.200 2.720 2,024,282 +0.44(+19.30%)
Mar 01, 2023 2.460 2.460 2.250 2.280 747,312 -0.17(-6.94%)
Feb 28, 2023 2.440 2.500 2.440 2.450 643,989 +0.00(+0.00%)
Feb 27, 2023 2.440 2.500 2.410 2.450 436,555 +0.06(+2.51%)
Feb 24, 2023 2.450 2.480 2.280 2.390 1,149,809 -0.07(-2.85%)
Feb 23, 2023 2.500 2.500 2.440 2.460 579,582 -0.05(-1.99%)
Feb 22, 2023 2.450 2.605 2.450 2.510 1,324,786 +0.09(+3.72%)
Feb 21, 2023 2.540 2.540 2.340 2.420 1,159,753 -0.14(-5.47%)
Feb 17, 2023 2.760 2.760 2.520 2.560 707,099 -0.19(-6.91%)
Feb 16, 2023 2.840 2.940 2.740 2.750 613,585 -0.17(-5.82%)
Feb 15, 2023 2.770 3.000 2.735 2.920 809,827 +0.14(+5.04%)
Feb 14, 2023 2.740 2.830 2.730 2.780 464,336 +0.01(+0.36%)
Feb 13, 2023 2.590 2.790 2.580 2.770 804,137 +0.17(+6.54%)
Feb 10, 2023 2.700 2.700 2.570 2.600 581,868 -0.12(-4.41%)
Feb 09, 2023 2.760 2.810 2.690 2.720 538,057 -0.06(-2.16%)
Feb 08, 2023 2.800 2.880 2.760 2.780 461,042 -0.03(-1.07%)
Feb 07, 2023 2.780 2.870 2.715 2.810 985,639 +0.02(+0.72%)
Feb 06, 2023 2.800 2.855 2.760 2.790 464,852 -0.01(-0.36%)
Feb 03, 2023 2.870 2.920 2.770 2.800 622,692 -0.13(-4.44%)
Feb 02, 2023 2.640 2.950 2.630 2.930 750,160 +0.30(+11.41%)
Feb 01, 2023 2.540 2.650 2.525 2.630 504,475 +0.07(+2.73%)
Jan 31, 2023 2.490 2.585 2.470 2.560 738,682 +0.09(+3.64%)
Jan 30, 2023 2.590 2.610 2.450 2.470 691,743 -0.13(-5.00%)
Jan 27, 2023 2.550 2.625 2.520 2.600 588,410 +0.04(+1.56%)
Jan 26, 2023 2.520 2.575 2.495 2.560 645,052 +0.08(+3.23%)
Jan 25, 2023 2.570 2.570 2.410 2.480 862,236 -0.10(-3.88%)
Jan 24, 2023 2.550 2.615 2.500 2.580 517,070 +0.02(+0.78%)
Jan 23, 2023 2.620 2.620 2.550 2.560 363,791 -0.05(-1.92%)
Jan 20, 2023 2.580 2.610 2.500 2.610 575,837 +0.05(+1.95%)
Jan 19, 2023 2.560 2.575 2.460 2.560 683,029 +0.00(+0.00%)
Jan 18, 2023 2.660 2.700 2.550 2.560 727,126 -0.10(-3.76%)
Jan 17, 2023 2.610 2.670 2.560 2.660 654,206 +0.07(+2.70%)
Jan 13, 2023 2.870 2.905 2.540 2.590 796,612 -0.31(-10.69%)
Jan 12, 2023 2.860 2.900 2.810 2.900 682,610 +0.05(+1.75%)
Jan 11, 2023 2.780 2.850 2.720 2.850 878,993 +0.08(+2.89%)
Jan 10, 2023 2.690 2.780 2.655 2.770 846,731 +0.07(+2.59%)
Jan 09, 2023 2.650 2.710 2.610 2.700 511,108 +0.07(+2.47%)
Jan 06, 2023 2.680 2.680 2.590 2.635 765,138 -0.04(-1.31%)
Jan 05, 2023 2.700 2.710 2.630 2.670 416,231 -0.03(-1.11%)
Jan 04, 2023 2.610 2.720 2.580 2.700 870,467 +0.09(+3.45%)
Jan 03, 2023 2.710 2.790 2.590 2.610 400,778 -0.08(-2.97%)
Dec 30, 2022 2.580 2.700 2.580 2.690 574,581 +0.07(+2.67%)
Dec 29, 2022 2.540 2.620 2.500 2.620 489,744 +0.14(+5.65%)
Dec 28, 2022 2.490 2.535 2.455 2.480 485,968 -0.01(-0.40%)
Dec 27, 2022 2.560 2.585 2.480 2.490 475,016 -0.10(-3.86%)
Dec 23, 2022 2.620 2.640 2.555 2.590 500,284 +0.00(+0.00%)
Dec 22, 2022 2.580 2.640 2.570 2.590 554,201 -0.02(-0.77%)
Dec 21, 2022 2.540 2.620 2.510 2.610 703,450 +0.10(+3.98%)
Dec 20, 2022 2.510 2.560 2.465 2.510 573,053 -0.04(-1.57%)
Dec 19, 2022 2.570 2.600 2.462 2.550 636,176 -0.02(-0.78%)
Dec 16, 2022 2.520 2.635 2.480 2.570 4,098,246 +0.03(+1.18%)
Dec 15, 2022 2.670 2.680 2.540 2.540 408,448 -0.17(-6.27%)
Dec 14, 2022 2.700 2.755 2.645 2.710 391,518 +0.01(+0.37%)
Dec 13, 2022 2.730 2.800 2.610 2.700 960,529 +0.08(+3.05%)
Dec 12, 2022 2.620 2.685 2.560 2.620 386,146 -0.03(-1.13%)
Dec 09, 2022 2.710 2.783 2.630 2.650 320,181 -0.06(-2.21%)
Dec 08, 2022 2.650 2.730 2.605 2.710 329,941 +0.06(+2.26%)
Dec 07, 2022 2.580 2.675 2.570 2.650 386,370 +0.05(+1.92%)
Dec 06, 2022 2.620 2.640 2.580 2.600 507,009 -0.03(-1.14%)
Dec 05, 2022 2.700 2.700 2.590 2.630 561,258 -0.09(-3.31%)
Dec 02, 2022 2.700 2.730 2.610 2.720 357,890 -0.02(-0.73%)
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.