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 (%)
Jun 30, 2021 16.55 16.96 16.41 16.62 1,437,723 +0.02(+0.12%)
Jun 29, 2021 16.46 17.10 16.45 16.60 3,097,238 -0.22(-1.31%)
Jun 28, 2021 16.83 17.10 16.55 16.82 785,647 -0.20(-1.18%)
Jun 25, 2021 16.51 17.41 16.47 17.02 3,487,333 +0.10(+0.59%)
Jun 24, 2021 16.98 17.06 16.64 16.92 1,098,014 +0.12(+0.71%)
Jun 23, 2021 16.43 17.06 16.43 16.80 1,577,128 +0.28(+1.69%)
Jun 22, 2021 16.67 16.75 16.03 16.52 1,657,850 -0.13(-0.78%)
Jun 21, 2021 16.61 16.97 16.11 16.65 1,137,363 +0.14(+0.85%)
Jun 18, 2021 16.20 16.65 15.76 16.51 5,490,960 -0.24(-1.43%)
Jun 17, 2021 16.18 17.03 16.05 16.75 1,155,652 +0.72(+4.49%)
Jun 16, 2021 15.74 16.17 15.55 16.03 1,369,312 +0.24(+1.52%)
Jun 15, 2021 15.90 16.04 15.30 15.79 1,465,465 -0.16(-1.00%)
Jun 14, 2021 15.28 16.27 15.26 15.95 1,365,005 +0.83(+5.49%)
Jun 11, 2021 14.85 15.16 14.70 15.12 765,326 +0.20(+1.34%)
Jun 10, 2021 15.12 15.46 14.84 14.92 955,939 -0.15(-1.00%)
Jun 09, 2021 15.38 15.63 14.94 15.07 811,562 -0.36(-2.33%)
Jun 08, 2021 16.00 16.05 15.18 15.43 1,199,351 -0.55(-3.44%)
Jun 07, 2021 16.49 16.49 15.88 15.98 848,338 -0.23(-1.42%)
Jun 04, 2021 16.17 16.57 15.98 16.21 1,131,761 -0.18(-1.10%)
Jun 03, 2021 16.15 16.49 15.76 16.39 2,765,570 -0.02(-0.12%)
Jun 02, 2021 18.12 18.24 16.15 16.41 1,919,258 -1.74(-9.59%)
Jun 01, 2021 18.00 18.28 17.41 18.15 13,784,359 +0.32(+1.79%)
May 28, 2021 17.88 18.18 17.53 17.83 2,073,170 -0.08(-0.45%)
May 27, 2021 19.67 19.75 17.41 17.91 6,114,814 +1.28(+7.70%)
May 26, 2021 16.46 16.79 15.82 16.63 711,906 +0.13(+0.79%)
May 25, 2021 17.07 17.39 15.94 16.50 833,497 -0.72(-4.18%)
May 24, 2021 16.53 17.71 16.26 17.22 725,941 +0.77(+4.68%)
May 21, 2021 16.09 16.80 15.94 16.45 674,186 +0.51(+3.20%)
May 20, 2021 16.50 16.50 15.35 15.94 1,606,945 -0.78(-4.67%)
May 19, 2021 15.88 17.05 15.70 16.72 1,071,147 +0.06(+0.36%)
May 18, 2021 17.60 17.71 16.59 16.66 906,621 -0.37(-2.17%)
May 17, 2021 18.67 18.70 16.67 17.03 1,216,217 -1.73(-9.22%)
May 14, 2021 18.25 19.06 18.18 18.76 593,342 +0.97(+5.45%)
May 13, 2021 17.40 18.94 17.36 17.79 711,884 +0.61(+3.55%)
May 12, 2021 17.80 18.04 16.86 17.18 664,549 -0.74(-4.13%)
May 11, 2021 17.35 19.36 16.97 17.92 1,285,456 -1.37(-7.10%)
May 10, 2021 20.91 21.25 19.12 19.29 642,334 -1.86(-8.79%)
May 07, 2021 20.40 21.68 20.26 21.15 685,684 +0.50(+2.42%)
May 06, 2021 21.58 21.95 19.84 20.65 502,280 -0.81(-3.77%)
May 05, 2021 21.17 21.62 20.17 21.46 479,807 +0.52(+2.48%)
May 04, 2021 23.45 23.74 20.81 20.94 783,637 -2.29(-9.86%)
May 03, 2021 23.16 23.99 22.56 23.23 793,387 +0.87(+3.89%)
Apr 30, 2021 21.71 23.21 21.30 22.36 1,023,400 +1.05(+4.93%)
Apr 29, 2021 20.56 21.35 20.13 21.31 426,810 +0.55(+2.65%)
Apr 28, 2021 21.26 21.29 20.46 20.76 620,670 -0.56(-2.63%)
Apr 27, 2021 21.73 21.90 20.90 21.32 364,049 -0.40(-1.84%)
Apr 26, 2021 21.43 21.99 20.73 21.72 490,804 -0.33(-1.50%)
Apr 23, 2021 21.45 22.44 21.34 22.05 522,500 +0.72(+3.38%)
Apr 22, 2021 21.28 22.04 20.56 21.33 484,512 +0.08(+0.38%)
Apr 21, 2021 20.53 21.80 20.33 21.25 479,963 +0.75(+3.66%)
Apr 20, 2021 20.73 21.20 19.63 20.50 666,881 -0.48(-2.29%)
Apr 19, 2021 21.70 21.88 20.70 20.98 425,065 -0.48(-2.24%)
Apr 16, 2021 23.17 23.34 20.87 21.46 599,500 -1.14(-5.04%)
Apr 15, 2021 22.10 23.10 21.90 22.60 692,265 +0.70(+3.20%)
Apr 14, 2021 21.01 22.31 21.01 21.90 342,991 +0.80(+3.79%)
Apr 13, 2021 22.70 22.82 20.70 21.10 751,023 -1.88(-8.18%)
Apr 12, 2021 23.31 24.20 22.10 22.98 638,829 +0.14(+0.61%)
Apr 09, 2021 22.00 24.34 21.75 22.84 1,365,800 +1.11(+5.11%)
Apr 08, 2021 20.00 21.95 19.95 21.73 1,112,121 +1.62(+8.06%)
Apr 07, 2021 20.14 21.09 19.92 20.11 744,314 -0.23(-1.13%)
Apr 06, 2021 20.03 20.87 19.91 20.34 519,676 +0.38(+1.90%)
Apr 05, 2021 20.50 21.44 19.27 19.96 845,777 +0.13(+0.66%)
Apr 01, 2021 18.24 19.91 18.10 19.83 3,202,700 +1.61(+8.84%)
Mar 31, 2021 18.39 19.18 17.90 18.22 1,523,484 +0.05(+0.28%)
Mar 30, 2021 18.36 18.83 18.09 18.17 550,828 -0.29(-1.57%)
Mar 29, 2021 20.25 20.59 18.34 18.46 646,880 -1.04(-5.33%)
Mar 26, 2021 20.25 20.86 18.24 19.50 786,200 -0.56(-2.79%)
Mar 25, 2021 18.75 20.21 17.88 20.06 736,963 +0.54(+2.77%)
Mar 24, 2021 20.65 20.87 19.41 19.52 532,751 -0.66(-3.27%)
Mar 23, 2021 21.41 21.75 19.92 20.18 703,950 -0.88(-4.18%)
Mar 22, 2021 19.26 21.48 19.00 21.06 950,994 +2.39(+12.80%)
Mar 19, 2021 16.96 18.88 16.91 18.67 1,166,400 +1.59(+9.31%)
Mar 18, 2021 18.22 18.22 16.92 17.08 751,578 -0.77(-4.31%)
Mar 17, 2021 17.25 18.41 16.41 17.85 773,448 +0.79(+4.63%)
Mar 16, 2021 17.47 17.93 16.18 17.06 686,357 -0.14(-0.81%)
Mar 15, 2021 17.77 18.20 16.94 17.20 508,546 -0.52(-2.93%)
Mar 12, 2021 17.02 17.83 16.79 17.72 461,300 +0.81(+4.79%)
Mar 11, 2021 15.97 17.09 15.88 16.91 395,604 +1.11(+7.03%)
Mar 10, 2021 16.33 16.40 15.43 15.80 294,451 +0.17(+1.09%)
Mar 09, 2021 15.11 16.39 15.11 15.63 334,577 +0.60(+3.99%)
Mar 08, 2021 15.37 15.65 14.93 15.03 438,564 -0.06(-0.40%)
Mar 05, 2021 14.50 15.29 13.57 15.09 892,700 +0.50(+3.43%)
Mar 04, 2021 15.18 15.63 14.09 14.59 1,097,874 -0.83(-5.38%)
Mar 03, 2021 16.11 16.37 14.85 15.42 809,100 -0.58(-3.66%)
Mar 02, 2021 16.53 17.11 15.56 16.00 1,090,693 -0.41(-2.47%)
Mar 01, 2021 15.21 16.74 14.69 16.41 1,155,496 +1.20(+7.89%)
Feb 26, 2021 14.75 15.99 14.19 15.21 795,100 +0.70(+4.82%)
Feb 25, 2021 14.70 16.50 14.14 14.51 1,086,217 -0.08(-0.55%)
Feb 24, 2021 13.31 14.70 13.31 14.59 1,255,746 +1.25(+9.37%)
Feb 23, 2021 12.69 13.42 11.26 13.34 584,439 +0.53(+4.14%)
Feb 22, 2021 13.28 13.36 12.73 12.81 306,890 -0.50(-3.76%)
Feb 19, 2021 13.23 13.69 13.12 13.31 423,300 +0.11(+0.83%)
Feb 18, 2021 13.17 13.56 12.62 13.20 601,861 -0.18(-1.35%)
Feb 17, 2021 13.38 13.95 12.76 13.38 898,324 -0.30(-2.19%)
Feb 16, 2021 12.86 13.68 12.70 13.68 1,061,256 +0.94(+7.38%)
Feb 12, 2021 13.53 14.02 12.54 12.74 825,100 -0.96(-7.01%)
Feb 11, 2021 14.22 14.22 13.41 13.70 745,942 -0.54(-3.83%)
Feb 10, 2021 14.93 14.95 13.41 14.24 671,135 -0.17(-1.15%)
Feb 09, 2021 13.83 14.64 13.76 14.41 1,126,812 +0.68(+4.95%)
Feb 08, 2021 13.08 13.75 13.02 13.73 742,214 +0.74(+5.70%)
Feb 05, 2021 12.37 13.07 12.17 12.99 732,200 +0.84(+6.91%)
Feb 04, 2021 11.97 12.21 11.72 12.15 442,579 +0.29(+2.45%)
Feb 03, 2021 11.70 11.94 11.21 11.86 504,255 +0.28(+2.42%)
Feb 02, 2021 11.33 11.89 10.79 11.58 697,221 +0.47(+4.23%)
Feb 01, 2021 10.70 11.21 10.35 11.11 831,233 +0.65(+6.21%)
Jan 29, 2021 10.26 10.58 10.00 10.46 534,000 +0.17(+1.65%)
Jan 28, 2021 10.29 10.44 10.07 10.29 284,575 +0.03(+0.29%)
Jan 27, 2021 10.40 10.75 10.04 10.26 840,148 -0.41(-3.84%)
Jan 26, 2021 10.40 10.89 10.20 10.67 554,013 +0.26(+2.50%)
Jan 25, 2021 10.70 10.77 9.280 10.41 984,223 -0.16(-1.51%)
Jan 22, 2021 9.950 10.67 9.710 10.57 777,100 +0.58(+5.81%)
Jan 21, 2021 11.01 11.05 9.860 9.990 2,591,878 -0.87(-8.01%)
Jan 20, 2021 9.750 11.13 9.510 10.86 2,301,974 +1.37(+14.44%)
Jan 19, 2021 9.670 9.910 9.200 9.490 598,011 -0.01(-0.11%)
Jan 15, 2021 9.470 9.680 9.000 9.500 1,008,100 +0.01(+0.11%)
Jan 14, 2021 9.740 10.51 9.060 9.490 5,136,150 +2.15(+29.29%)
Jan 13, 2021 7.330 7.440 7.220 7.340 768,468 -0.02(-0.27%)
Jan 12, 2021 7.850 7.850 7.340 7.360 384,866 -0.23(-3.03%)
Jan 11, 2021 7.820 7.830 7.500 7.590 315,312 -0.06(-0.78%)
Jan 08, 2021 7.900 7.950 7.600 7.650 359,000 -0.19(-2.42%)
Jan 07, 2021 7.390 7.870 7.390 7.840 737,978 +0.46(+6.23%)
Jan 06, 2021 7.380 7.700 7.260 7.380 392,064 +0.05(+0.68%)
Jan 05, 2021 8.000 8.050 7.130 7.330 742,510 -0.51(-6.51%)
Jan 04, 2021 7.610 7.930 7.400 7.840 1,192,690 +0.31(+4.12%)
Dec 31, 2020 7.530 7.530 7.530 619,794 +0.08(+1.07%)
Dec 30, 2020 7.180 7.600 7.180 7.450 619,794 +0.30(+4.20%)
Dec 29, 2020 6.700 7.190 6.640 7.150 559,859 +0.48(+7.20%)
Dec 28, 2020 6.490 6.780 6.480 6.670 302,154 +0.21(+3.25%)
Dec 24, 2020 6.600 6.600 6.400 6.460 140,700 -0.10(-1.52%)
Dec 23, 2020 6.510 6.660 6.380 6.560 413,360 +0.06(+0.92%)
Dec 22, 2020 6.200 6.500 6.070 6.500 830,213 +0.34(+5.52%)
Dec 21, 2020 5.910 6.230 5.770 6.160 1,025,569 +0.19(+3.18%)
Dec 18, 2020 5.920 6.330 5.768 5.970 2,144,700 +0.07(+1.19%)
Dec 17, 2020 5.440 5.940 5.350 5.900 835,090 +0.50(+9.26%)
Dec 16, 2020 5.370 5.480 5.190 5.400 528,526 +0.00(+0.00%)
Dec 15, 2020 5.230 5.500 5.102 5.400 340,658 +0.30(+5.88%)
Dec 14, 2020 4.800 5.260 4.800 5.100 396,458 +0.31(+6.47%)
Dec 11, 2020 4.860 4.910 4.570 4.790 375,100 -0.07(-1.44%)
Dec 10, 2020 4.800 5.110 4.720 4.860 377,792 +0.04(+0.83%)
Dec 09, 2020 5.250 5.330 4.560 4.820 564,244 -0.41(-7.84%)
Dec 08, 2020 5.510 5.660 5.180 5.230 499,601 -0.30(-5.42%)
Dec 07, 2020 5.500 5.650 5.460 5.530 916,836 +0.11(+2.03%)
Dec 04, 2020 5.380 5.470 5.269 5.420 334,400 +0.17(+3.24%)
Dec 03, 2020 5.280 5.400 5.200 5.250 206,961 -0.03(-0.57%)
Dec 02, 2020 5.220 5.400 5.160 5.280 375,791 +0.08(+1.54%)
Dec 01, 2020 5.210 5.290 5.110 5.200 274,958 +0.05(+0.97%)
Nov 30, 2020 5.080 5.230 4.880 5.150 682,618 +0.16(+3.21%)
Nov 27, 2020 5.130 5.220 4.950 4.990 190,700 -0.13(-2.54%)
Nov 25, 2020 5.210 5.220 5.100 5.120 205,900 -0.05(-0.97%)
Nov 24, 2020 5.250 5.280 4.990 5.170 467,735 +0.00(+0.00%)
Nov 23, 2020 5.450 5.450 5.090 5.170 646,727 +0.09(+1.77%)
Nov 20, 2020 5.250 5.400 4.970 5.080 990,900 +0.17(+3.46%)
Nov 19, 2020 4.770 5.040 4.730 4.910 554,794 +0.21(+4.47%)
Nov 18, 2020 4.540 4.844 4.500 4.700 648,876 +0.37(+8.55%)
Nov 17, 2020 4.360 4.550 4.263 4.330 787,734 +0.03(+0.70%)
Nov 16, 2020 4.460 4.540 4.180 4.300 544,683 +0.08(+1.90%)
Nov 13, 2020 3.820 4.550 3.510 4.220 3,430,500 +0.55(+14.99%)
Nov 12, 2020 3.940 3.990 3.660 3.670 869,252 -0.27(-6.85%)
Nov 11, 2020 3.930 4.080 3.820 3.940 394,712 -0.40(-9.22%)
Nov 10, 2020 4.440 4.490 3.940 4.340 383,892 +0.19(+4.58%)
Nov 09, 2020 4.080 4.340 4.000 4.150 189,750 +0.14(+3.49%)
Nov 06, 2020 3.890 4.090 3.850 4.010 83,800 +0.11(+2.82%)
Nov 05, 2020 3.690 3.960 3.690 3.900 90,841 +0.18(+4.84%)
Nov 04, 2020 3.790 3.810 3.668 3.720 67,040 -0.05(-1.33%)
Nov 03, 2020 3.780 3.990 3.630 3.770 79,484 +0.10(+2.72%)
Nov 02, 2020 3.670 3.769 3.550 3.670 83,127 +0.02(+0.55%)
Oct 30, 2020 3.680 3.766 3.600 3.650 113,000 +0.00(+0.00%)
Oct 29, 2020 3.550 3.700 3.450 3.650 91,957 +0.02(+0.55%)
Oct 28, 2020 3.900 3.900 3.580 3.630 143,693 -0.32(-8.10%)
Oct 27, 2020 4.050 4.160 3.940 3.950 85,484 -0.10(-2.47%)
Oct 26, 2020 4.210 4.250 4.030 4.050 52,912 -0.16(-3.80%)
Oct 23, 2020 4.000 4.352 3.910 4.210 317,600 +0.24(+6.05%)
Oct 22, 2020 3.950 4.060 3.880 3.970 103,292 +0.01(+0.25%)
Oct 21, 2020 4.000 4.160 3.860 3.960 114,877 -0.04(-1.00%)
Oct 20, 2020 4.240 4.400 3.900 4.000 330,090 -0.12(-2.91%)
Oct 19, 2020 4.600 4.700 4.100 4.120 541,182 -0.64(-13.45%)
Oct 16, 2020 4.520 5.100 4.430 4.760 751,400 +0.18(+3.93%)
Oct 15, 2020 4.400 4.840 4.230 4.580 2,306,589 +0.80(+21.16%)
Oct 14, 2020 3.790 3.850 3.740 3.780 1,147,877 -0.07(-1.82%)
Oct 13, 2020 4.080 4.090 3.750 3.850 146,661 -0.21(-5.17%)
Oct 12, 2020 3.900 4.070 3.710 4.060 105,498 +0.18(+4.64%)
Oct 09, 2020 3.860 3.895 3.810 3.880 26,000 +0.02(+0.52%)
Oct 08, 2020 3.900 3.980 3.780 3.860 43,926 -0.09(-2.28%)
Oct 07, 2020 3.800 3.960 3.779 3.950 60,417 +0.19(+5.05%)
Oct 06, 2020 3.950 3.960 3.740 3.760 38,055 -0.12(-3.09%)
Oct 05, 2020 3.700 3.950 3.700 3.880 41,883 +0.18(+4.86%)
Oct 02, 2020 3.710 3.810 3.574 3.700 23,000 -0.08(-2.12%)
Oct 01, 2020 3.830 3.830 3.710 3.780 62,540 -0.06(-1.56%)
Sep 30, 2020 3.900 3.990 3.778 3.840 29,901 -0.04(-1.03%)
Sep 29, 2020 3.840 3.933 3.730 3.880 35,260 +0.05(+1.31%)
Sep 28, 2020 3.750 3.880 3.670 3.830 53,649 +0.07(+1.86%)
Sep 25, 2020 3.520 3.800 3.510 3.760 41,600 +0.29(+8.36%)
Sep 24, 2020 3.620 3.620 3.360 3.470 61,070 -0.10(-2.80%)
Sep 23, 2020 3.800 3.920 3.550 3.570 37,671 -0.23(-6.05%)
Sep 22, 2020 3.910 3.924 3.710 3.800 24,803 -0.05(-1.30%)
Sep 21, 2020 3.980 4.110 3.750 3.850 54,349 -0.21(-5.17%)
Sep 18, 2020 4.170 4.210 3.910 4.060 93,700 -0.04(-0.98%)
Sep 17, 2020 4.130 4.208 3.990 4.100 37,823 -0.05(-1.20%)
Sep 16, 2020 4.110 4.230 4.070 4.150 61,773 +0.04(+0.97%)
Sep 15, 2020 4.070 4.180 4.070 4.110 46,836 +0.07(+1.61%)
Sep 14, 2020 3.970 4.090 3.930 4.045 52,733 +0.06(+1.63%)
Sep 11, 2020 4.100 4.154 3.860 3.980 76,500 -0.11(-2.69%)
Sep 10, 2020 4.150 4.180 4.010 4.090 61,213 -0.06(-1.45%)
Sep 09, 2020 4.020 4.210 4.002 4.150 89,911 +0.06(+1.47%)
Sep 08, 2020 4.190 4.220 4.040 4.090 76,845 -0.13(-3.08%)
Sep 04, 2020 4.290 4.320 4.058 4.220 50,300 +0.00(+0.00%)
Sep 03, 2020 4.320 4.320 4.150 4.220 36,700 -0.10(-2.31%)
Sep 02, 2020 4.220 4.350 4.160 4.320 97,898 +0.08(+2.01%)
Sep 01, 2020 4.270 4.290 4.160 4.235 32,611 -0.06(-1.51%)
Aug 31, 2020 4.280 4.500 4.260 4.300 89,483 +0.02(+0.47%)
Aug 28, 2020 4.220 4.310 4.130 4.280 26,100 +0.08(+1.90%)
Aug 27, 2020 4.210 4.270 4.074 4.200 78,223 -0.05(-1.18%)
Aug 26, 2020 4.190 4.300 4.131 4.250 40,268 +0.06(+1.43%)
Aug 25, 2020 4.360 4.425 4.040 4.190 142,206 -0.26(-5.84%)
Aug 24, 2020 4.480 4.490 4.360 4.450 48,893 -0.01(-0.22%)
Aug 21, 2020 4.550 4.590 4.350 4.460 79,300 -0.12(-2.62%)
Aug 20, 2020 4.420 4.600 4.380 4.580 61,969 +0.12(+2.69%)
Aug 19, 2020 4.410 4.600 4.370 4.460 142,001 +0.05(+1.13%)
Aug 18, 2020 4.240 4.500 4.130 4.410 186,190 +0.18(+4.26%)
Aug 17, 2020 4.070 4.250 4.020 4.230 127,537 +0.15(+3.68%)
Aug 14, 2020 4.020 4.120 3.891 4.080 67,900 +0.01(+0.25%)
Aug 13, 2020 4.100 4.140 4.040 4.070 61,124 +0.00(+0.00%)
Aug 12, 2020 4.050 4.150 4.000 4.070 89,691 +0.02(+0.49%)
Aug 11, 2020 4.100 4.200 4.000 4.050 260,067 +0.20(+5.19%)
Aug 10, 2020 4.050 4.100 3.820 3.850 98,665 -0.17(-4.23%)
Aug 07, 2020 3.900 4.150 3.850 4.020 337,000 +0.16(+4.15%)
Aug 06, 2020 3.830 3.860 3.700 3.860 52,804 +0.03(+0.78%)
Aug 05, 2020 3.810 3.850 3.670 3.830 33,910 +0.06(+1.59%)
Aug 04, 2020 3.700 3.783 3.630 3.770 42,276 +0.06(+1.62%)
Aug 03, 2020 3.670 3.750 3.550 3.710 62,348 +0.03(+0.82%)
Jul 31, 2020 3.760 3.880 3.594 3.680 57,100 -0.08(-2.13%)
Jul 30, 2020 3.740 3.840 3.710 3.760 47,363 -0.04(-1.05%)
Jul 29, 2020 3.790 3.820 3.720 3.800 33,324 +0.02(+0.53%)
Jul 28, 2020 3.710 3.950 3.670 3.780 25,746 -0.08(-2.07%)
Jul 27, 2020 3.770 3.940 3.720 3.860 80,105 +0.10(+2.66%)
Jul 24, 2020 3.990 3.990 3.750 3.760 58,500 -0.15(-3.84%)
Jul 23, 2020 3.970 4.050 3.870 3.910 77,243 -0.07(-1.76%)
Jul 22, 2020 3.980 4.020 3.850 3.980 86,506 -0.01(-0.25%)
Jul 21, 2020 3.980 4.100 3.900 3.990 225,172 +0.01(+0.25%)
Jul 20, 2020 3.980 4.010 3.870 3.980 95,054 -0.01(-0.25%)
Jul 17, 2020 3.820 4.087 3.770 3.990 223,300 +0.16(+4.04%)
Jul 16, 2020 3.780 3.880 3.750 3.835 205,926 -0.00(-0.13%)
Jul 15, 2020 3.870 4.200 3.580 3.840 1,318,212 +0.55(+16.72%)
Jul 14, 2020 3.330 3.387 3.230 3.290 80,798 -0.05(-1.50%)
Jul 13, 2020 3.460 3.550 3.330 3.340 75,152 -0.11(-3.19%)
Jul 10, 2020 3.320 3.520 3.310 3.450 64,500 +0.13(+3.92%)
Jul 09, 2020 3.550 3.580 3.300 3.320 102,126 -0.22(-6.21%)
Jul 08, 2020 3.580 3.630 3.470 3.540 64,798 -0.04(-1.12%)
Jul 07, 2020 3.630 3.660 3.510 3.580 57,774 -0.06(-1.65%)
Jul 06, 2020 3.760 3.860 3.600 3.640 80,021 -0.08(-2.15%)
Jul 02, 2020 3.790 3.790 3.635 3.720 91,200 -0.03(-0.80%)
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.