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 )

2.740 -0.110 (-3.86%)
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 (%)
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%)
Jul 01, 2020 3.840 3.850 3.730 3.750 53,585 -0.09(-2.34%)
Jun 30, 2020 3.800 3.950 3.760 3.840 92,422 +0.02(+0.52%)
Jun 29, 2020 3.840 4.050 3.730 3.820 159,779 -0.02(-0.52%)
Jun 26, 2020 3.830 4.000 3.770 3.840 1,036,300 +0.01(+0.26%)
Jun 25, 2020 3.800 4.000 3.750 3.830 161,582 -0.10(-2.54%)
Jun 24, 2020 3.790 4.000 3.650 3.930 137,658 +0.09(+2.34%)
Jun 23, 2020 3.880 4.010 3.780 3.840 110,779 -0.04(-1.03%)
Jun 22, 2020 3.890 3.940 3.690 3.880 93,150 +0.01(+0.26%)
Jun 19, 2020 3.840 4.010 3.700 3.870 182,200 +0.05(+1.31%)
Jun 18, 2020 3.920 3.960 3.760 3.820 158,667 -0.13(-3.29%)
Jun 17, 2020 3.950 4.040 3.890 3.950 64,415 -0.01(-0.25%)
Jun 16, 2020 4.010 4.080 3.910 3.960 154,384 -0.03(-0.75%)
Jun 15, 2020 3.850 4.050 3.750 3.990 147,317 +0.15(+3.91%)
Jun 12, 2020 3.990 4.010 3.700 3.840 141,100 +0.18(+4.92%)
Jun 11, 2020 3.800 3.870 3.500 3.660 153,186 -0.33(-8.27%)
Jun 10, 2020 3.960 4.100 3.930 3.990 216,462 +0.04(+1.01%)
Jun 09, 2020 4.150 4.330 3.900 3.950 164,082 -0.27(-6.40%)
Jun 08, 2020 4.340 4.450 4.100 4.220 177,158 -0.12(-2.76%)
Jun 05, 2020 4.110 4.420 4.010 4.340 266,800 +0.24(+5.85%)
Jun 04, 2020 4.150 4.300 4.000 4.100 140,663 -0.11(-2.61%)
Jun 03, 2020 4.180 4.610 4.120 4.210 267,464 +0.03(+0.72%)
Jun 02, 2020 3.860 4.360 3.850 4.180 292,569 +0.24(+6.09%)
Jun 01, 2020 4.140 4.140 3.800 3.940 289,989 -0.19(-4.60%)
May 29, 2020 4.790 4.800 3.710 4.130 730,200 -0.48(-10.41%)
May 28, 2020 3.760 4.780 3.630 4.610 3,146,801 +1.15(+33.24%)
May 27, 2020 3.890 4.000 3.350 3.460 581,065 +0.12(+3.59%)
May 26, 2020 3.500 3.550 3.250 3.340 286,509 +0.00(+0.00%)
May 22, 2020 3.540 3.631 3.290 3.340 79,600 -0.04(-1.18%)
May 21, 2020 3.600 3.640 3.380 3.380 81,612 -0.22(-6.11%)
May 20, 2020 3.220 3.700 3.220 3.600 84,254 +0.40(+12.50%)
May 19, 2020 3.390 3.400 3.140 3.200 76,499 -0.21(-6.16%)
May 18, 2020 3.210 3.540 3.210 3.410 78,443 +0.30(+9.65%)
May 15, 2020 3.270 3.348 3.010 3.110 70,200 -0.07(-2.20%)
May 14, 2020 3.400 3.549 3.050 3.180 85,855 -0.12(-3.64%)
May 13, 2020 3.480 3.650 3.240 3.300 72,474 -0.15(-4.35%)
May 12, 2020 3.800 4.090 3.420 3.450 114,615 -0.33(-8.73%)
May 11, 2020 3.950 4.450 3.780 3.780 81,264 -0.05(-1.31%)
May 08, 2020 3.570 3.930 3.560 3.830 57,500 +0.28(+7.89%)
May 07, 2020 3.890 3.990 3.520 3.550 41,186 -0.18(-4.83%)
May 06, 2020 3.350 3.900 3.240 3.730 74,559 +0.39(+11.68%)
May 05, 2020 3.470 3.640 3.340 3.340 27,128 -0.05(-1.47%)
May 04, 2020 3.450 3.640 3.300 3.390 37,732 -0.14(-3.97%)
May 01, 2020 3.610 3.800 3.450 3.530 42,500 -0.18(-4.85%)
Apr 30, 2020 3.690 3.840 3.400 3.710 39,948 -0.06(-1.59%)
Apr 29, 2020 3.620 3.930 3.367 3.770 79,528 +0.15(+4.14%)
Apr 28, 2020 3.830 3.890 3.410 3.620 67,560 -0.15(-3.98%)
Apr 27, 2020 3.680 3.860 3.630 3.770 43,960 +0.10(+2.72%)
Apr 24, 2020 3.720 3.800 3.515 3.670 34,600 +0.05(+1.38%)
Apr 23, 2020 3.360 3.700 3.330 3.620 61,374 +0.26(+7.74%)
Apr 22, 2020 3.270 3.430 3.220 3.360 38,997 +0.09(+2.75%)
Apr 21, 2020 3.220 3.480 3.060 3.270 26,340 -0.02(-0.61%)
Apr 20, 2020 3.420 3.530 3.120 3.290 69,762 +0.07(+2.17%)
Apr 17, 2020 2.900 3.320 2.900 3.220 75,100 +0.32(+11.03%)
Apr 16, 2020 3.080 3.200 2.860 2.900 42,330 -0.17(-5.54%)
Apr 15, 2020 3.170 3.370 2.970 3.070 47,553 -0.29(-8.63%)
Apr 14, 2020 3.490 3.600 3.310 3.360 33,043 -0.10(-2.89%)
Apr 13, 2020 3.370 3.500 3.337 3.460 30,626 +0.15(+4.53%)
Apr 09, 2020 3.480 3.480 3.150 3.310 63,900 +0.09(+2.80%)
Apr 08, 2020 3.150 3.240 2.940 3.220 39,194 +0.12(+3.87%)
Apr 07, 2020 3.130 3.300 3.000 3.100 39,673 +0.11(+3.68%)
Apr 06, 2020 3.020 3.200 2.790 2.990 72,220 +0.03(+1.01%)
Apr 03, 2020 2.940 3.189 2.860 2.960 49,700 -0.01(-0.34%)
Apr 02, 2020 2.890 3.140 2.810 2.970 46,717 +0.11(+3.85%)
Apr 01, 2020 3.230 3.250 2.740 2.860 62,608 -0.37(-11.46%)
Mar 31, 2020 3.410 3.500 3.060 3.230 38,453 -0.16(-4.72%)
Mar 30, 2020 3.300 3.390 3.090 3.390 28,022 +0.03(+0.89%)
Mar 27, 2020 3.500 3.500 3.110 3.360 43,700 -0.18(-5.08%)
Mar 26, 2020 3.370 3.540 2.910 3.540 117,630 +0.12(+3.51%)
Mar 25, 2020 3.540 3.540 3.130 3.420 43,687 -0.12(-3.39%)
Mar 24, 2020 2.920 3.540 2.860 3.540 51,168 +0.62(+21.23%)
Mar 23, 2020 2.920 3.040 2.690 2.920 55,494 -0.11(-3.63%)
Mar 20, 2020 3.000 3.250 2.920 3.030 96,300 +0.09(+3.06%)
Mar 19, 2020 2.900 3.220 2.610 2.940 131,372 +0.02(+0.68%)
Mar 18, 2020 3.230 3.630 2.470 2.920 86,841 -0.68(-18.89%)
Mar 17, 2020 3.770 3.790 3.110 3.600 100,295 -0.32(-8.16%)
Mar 16, 2020 3.920 4.290 3.650 3.920 220,090 -0.53(-11.91%)
Mar 13, 2020 4.160 4.470 4.000 4.450 456,000 +0.48(+12.09%)
Mar 12, 2020 2.990 4.860 2.990 3.970 1,414,666 +0.99(+33.22%)
Mar 11, 2020 2.870 3.210 2.800 2.980 76,985 +0.04(+1.36%)
Mar 10, 2020 3.640 3.640 2.850 2.940 105,720 -0.15(-4.85%)
Mar 09, 2020 3.500 3.500 3.000 3.090 91,906 -0.42(-11.97%)
Mar 06, 2020 3.700 3.745 3.500 3.510 28,700 -0.16(-4.36%)
Mar 05, 2020 3.880 3.993 3.550 3.670 33,172 -0.27(-6.85%)
Mar 04, 2020 3.750 4.020 3.750 3.940 30,983 +0.23(+6.20%)
Mar 03, 2020 4.190 4.190 3.590 3.710 37,624 -0.33(-8.17%)
Mar 02, 2020 4.110 4.110 3.920 4.040 28,963 +0.12(+3.06%)
Feb 28, 2020 3.980 4.110 3.810 3.920 53,300 +0.02(+0.51%)
Feb 27, 2020 4.280 4.280 3.800 3.900 77,811 -0.38(-8.88%)
Feb 26, 2020 4.530 4.530 4.200 4.280 30,972 -0.07(-1.61%)
Feb 25, 2020 4.670 4.671 4.340 4.350 68,023 -0.12(-2.79%)
Feb 24, 2020 4.650 4.720 4.440 4.475 94,042 -0.36(-7.35%)
Feb 21, 2020 4.910 4.990 4.730 4.830 56,200 -0.08(-1.63%)
Feb 20, 2020 4.990 5.050 4.910 4.910 47,666 +0.00(+0.00%)
Feb 19, 2020 4.610 4.990 4.600 4.910 34,413 +0.31(+6.74%)
Feb 18, 2020 4.550 4.650 4.500 4.600 45,965 +0.05(+1.10%)
Feb 14, 2020 4.980 4.980 4.540 4.550 52,900 -0.34(-6.95%)
Feb 13, 2020 4.770 4.900 4.640 4.890 13,578 +0.07(+1.45%)
Feb 12, 2020 4.910 4.910 4.710 4.820 25,792 +0.02(+0.42%)
Feb 11, 2020 4.880 4.950 4.730 4.800 11,783 -0.11(-2.24%)
Feb 10, 2020 4.660 4.970 4.630 4.910 29,375 +0.21(+4.47%)
Feb 07, 2020 4.730 4.750 4.490 4.700 30,900 +0.01(+0.21%)
Feb 06, 2020 4.790 4.790 4.650 4.690 21,912 -0.01(-0.21%)
Feb 05, 2020 4.650 4.790 4.650 4.700 18,285 +0.06(+1.29%)
Feb 04, 2020 4.760 4.800 4.470 4.640 15,053 +0.02(+0.43%)
Feb 03, 2020 4.620 4.666 4.510 4.620 25,613 +0.15(+3.36%)
Jan 31, 2020 4.650 4.700 4.240 4.470 104,200 -0.24(-5.10%)
Jan 30, 2020 4.710 4.880 4.550 4.710 27,416 -0.02(-0.42%)
Jan 29, 2020 4.800 4.820 4.660 4.730 26,555 -0.02(-0.42%)
Jan 28, 2020 4.700 4.800 4.610 4.750 48,414 +0.08(+1.71%)
Jan 27, 2020 4.740 4.790 4.650 4.670 48,294 -0.17(-3.51%)
Jan 24, 2020 4.980 4.980 4.820 4.840 39,200 -0.12(-2.42%)
Jan 23, 2020 5.060 5.090 4.920 4.960 26,832 -0.05(-1.00%)
Jan 22, 2020 4.920 5.200 4.866 5.010 69,617 +0.07(+1.42%)
Jan 21, 2020 5.290 5.290 4.700 4.940 128,712 -0.35(-6.62%)
Jan 17, 2020 5.370 5.435 5.250 5.290 61,000 -0.02(-0.38%)
Jan 16, 2020 5.200 5.390 5.050 5.310 75,062 +0.11(+2.12%)
Jan 15, 2020 5.100 5.350 5.070 5.200 76,931 +0.12(+2.36%)
Jan 14, 2020 5.000 5.220 5.000 5.080 73,120 +0.08(+1.60%)
Jan 13, 2020 5.010 5.120 4.840 5.000 115,964 +0.22(+4.60%)
Jan 10, 2020 4.990 5.080 4.760 4.780 150,200 -0.06(-1.24%)
Jan 09, 2020 4.910 4.921 4.790 4.840 62,923 -0.04(-0.82%)
Jan 08, 2020 4.470 4.940 4.470 4.880 59,724 +0.40(+8.93%)
Jan 07, 2020 4.450 4.590 4.310 4.480 63,203 +0.00(+0.00%)
Jan 06, 2020 4.570 4.600 4.340 4.480 136,312 -0.10(-2.18%)
Jan 03, 2020 4.710 4.790 4.560 4.580 85,200 -0.20(-4.18%)
Jan 02, 2020 4.850 4.896 4.690 4.780 85,675 -0.03(-0.62%)
Dec 31, 2019 4.820 4.900 4.690 4.810 98,500 -0.03(-0.62%)
Dec 30, 2019 4.920 4.920 4.770 4.840 64,140 -0.10(-2.02%)
Dec 27, 2019 4.980 5.040 4.900 4.940 46,300 -0.03(-0.60%)
Dec 26, 2019 4.960 5.080 4.880 4.970 111,983 -0.03(-0.60%)
Dec 24, 2019 4.880 5.030 4.831 5.000 49,100 +0.12(+2.46%)
Dec 23, 2019 4.810 4.990 4.770 4.880 176,838 +0.09(+1.88%)
Dec 20, 2019 5.050 5.050 4.760 4.790 640,600 -0.26(-5.15%)
Dec 19, 2019 5.000 5.070 4.900 5.050 82,577 +0.07(+1.41%)
Dec 18, 2019 5.030 5.080 4.910 4.980 58,002 -0.04(-0.80%)
Dec 17, 2019 5.000 5.070 4.900 5.020 97,049 +0.02(+0.40%)
Dec 16, 2019 4.930 5.110 4.820 5.000 149,358 +0.10(+2.04%)
Dec 13, 2019 4.700 4.980 4.650 4.900 122,800 +0.20(+4.26%)
Dec 12, 2019 4.860 4.930 4.660 4.700 216,949 -0.17(-3.49%)
Dec 11, 2019 5.000 5.050 4.800 4.870 110,627 -0.06(-1.22%)
Dec 10, 2019 5.000 5.030 4.910 4.930 44,030 -0.02(-0.40%)
Dec 09, 2019 5.080 5.225 4.900 4.950 149,765 -0.16(-3.13%)
Dec 06, 2019 4.850 5.237 4.760 5.110 505,300 +0.30(+6.24%)
Dec 05, 2019 4.820 4.940 4.710 4.810 155,864 -0.01(-0.21%)
Dec 04, 2019 4.990 5.100 4.720 4.820 182,679 -0.14(-2.82%)
Dec 03, 2019 4.830 5.040 4.810 4.960 134,182 +0.03(+0.61%)
Dec 02, 2019 5.110 5.180 4.840 4.930 215,374 -0.20(-3.90%)
Nov 29, 2019 5.010 5.250 4.910 5.130 241,400 +0.22(+4.59%)
Nov 27, 2019 5.000 5.100 4.810 4.905 212,500 -0.10(-2.10%)
Nov 26, 2019 5.070 5.150 4.950 5.010 533,121 -0.02(-0.40%)
Nov 25, 2019 4.850 5.100 4.840 5.030 759,585 +0.31(+6.46%)
Nov 22, 2019 5.000 5.090 4.610 4.725 2,251,800 -1.35(-22.16%)
Nov 21, 2019 7.000 7.010 5.930 6.070 158,308 -1.18(-16.28%)
Nov 20, 2019 7.720 7.823 6.820 7.250 100,996 -0.71(-8.92%)
Nov 19, 2019 7.880 8.140 7.800 7.960 20,484 +0.17(+2.18%)
Nov 18, 2019 8.140 8.140 7.780 7.790 11,070 -0.21(-2.62%)
Nov 15, 2019 8.190 8.190 7.751 8.000 17,500 +0.19(+2.43%)
Nov 14, 2019 8.160 8.160 7.588 7.810 23,016 -0.30(-3.70%)
Nov 13, 2019 7.500 8.336 7.415 8.110 62,250 +0.59(+7.85%)
Nov 12, 2019 7.250 7.680 7.250 7.520 14,740 +0.17(+2.31%)
Nov 11, 2019 7.210 7.590 7.130 7.350 7,262 +0.14(+1.94%)
Nov 08, 2019 7.250 7.620 7.143 7.210 20,600 -0.03(-0.41%)
Nov 07, 2019 7.400 7.400 7.000 7.240 7,173 +0.09(+1.26%)
Nov 06, 2019 7.150 7.380 7.150 7.150 7,870 -0.20(-2.72%)
Nov 05, 2019 7.390 7.460 7.192 7.350 15,218 +0.12(+1.66%)
Nov 04, 2019 7.450 7.500 7.180 7.230 20,991 -0.17(-2.30%)
Nov 01, 2019 7.050 7.410 7.050 7.400 27,200 +0.39(+5.56%)
Oct 31, 2019 7.080 7.140 6.900 7.010 44,888 -0.08(-1.13%)
Oct 30, 2019 7.300 7.300 7.060 7.090 14,818 -0.21(-2.88%)
Oct 29, 2019 7.320 7.480 7.105 7.300 16,771 -0.04(-0.54%)
Oct 28, 2019 7.420 7.600 7.330 7.340 23,834 -0.04(-0.54%)
Oct 25, 2019 7.340 7.510 7.180 7.380 7,700 +0.05(+0.68%)
Oct 24, 2019 7.400 7.510 7.030 7.330 8,343 -0.09(-1.21%)
Oct 23, 2019 7.440 7.465 6.390 7.420 9,040 -0.15(-1.98%)
Oct 22, 2019 7.480 7.775 7.400 7.570 20,215 +0.10(+1.34%)
Oct 21, 2019 7.200 7.620 7.170 7.470 20,216 +0.32(+4.48%)
Oct 18, 2019 7.510 7.510 6.970 7.150 17,500 -0.42(-5.55%)
Oct 17, 2019 7.620 7.700 7.470 7.570 15,043 -0.01(-0.13%)
Oct 16, 2019 7.580 7.780 7.370 7.580 66,446 -0.02(-0.26%)
Oct 15, 2019 7.630 7.771 7.450 7.600 53,088 +0.00(+0.00%)
Oct 14, 2019 7.530 7.639 7.470 7.600 42,365 +0.03(+0.40%)
Oct 11, 2019 7.200 7.665 7.133 7.570 57,600 +0.42(+5.87%)
Oct 10, 2019 7.180 7.190 7.000 7.150 21,814 +0.05(+0.70%)
Oct 09, 2019 7.250 7.280 7.090 7.100 28,837 -0.11(-1.53%)
Oct 08, 2019 7.000 7.230 6.850 7.210 53,288 +0.18(+2.56%)
Oct 07, 2019 6.960 7.080 6.926 7.030 44,064 +0.07(+1.01%)
Oct 04, 2019 6.800 7.050 6.750 6.960 50,200 +0.16(+2.35%)
Oct 03, 2019 6.300 6.830 6.264 6.800 38,528 +0.50(+7.94%)
Oct 02, 2019 6.480 6.480 6.030 6.300 50,452 -0.25(-3.82%)
Oct 01, 2019 6.600 6.670 6.500 6.550 48,971 -0.02(-0.30%)
Sep 30, 2019 6.600 6.800 6.530 6.570 29,389 -0.06(-0.90%)
Sep 27, 2019 6.800 6.875 6.590 6.630 67,500 -0.19(-2.79%)
Sep 26, 2019 6.850 6.950 6.720 6.820 42,894 +0.01(+0.15%)
Sep 25, 2019 6.550 6.900 6.500 6.810 86,415 +0.23(+3.50%)
Sep 24, 2019 6.600 6.600 6.400 6.580 69,641 +0.08(+1.23%)
Sep 23, 2019 6.680 6.780 6.340 6.500 48,929 -0.21(-3.13%)
Sep 20, 2019 5.900 6.790 5.880 6.710 220,700 +0.86(+14.70%)
Sep 19, 2019 5.770 5.960 5.710 5.850 63,514 +0.12(+2.09%)
Sep 18, 2019 5.840 5.840 5.310 5.730 85,920 -0.11(-1.88%)
Sep 17, 2019 6.150 6.400 5.570 5.840 81,835 -0.23(-3.79%)
Sep 16, 2019 6.100 6.577 6.040 6.070 107,384 +0.06(+1.00%)
Sep 13, 2019 6.310 6.358 5.742 6.010 64,300 -0.15(-2.44%)
Sep 12, 2019 5.880 6.590 5.560 6.160 545,739 +0.35(+6.02%)
Sep 11, 2019 5.220 5.950 5.220 5.810 663,510 +0.60(+11.52%)
Sep 10, 2019 5.000 5.250 4.950 5.210 72,666 +0.18(+3.58%)
Sep 09, 2019 5.500 5.710 4.900 5.030 124,388 -0.37(-6.85%)
Sep 06, 2019 4.830 5.460 4.650 5.400 670,000 +0.76(+16.38%)
Sep 05, 2019 4.720 4.920 4.310 4.640 265,189 -0.17(-3.53%)
Sep 04, 2019 4.590 5.000 4.310 4.810 433,899 +0.38(+8.58%)
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.