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

Silk Road Medical Inc (NQ: SILK )

17.80 +0.15 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 17.73 18.15 17.44 17.80 449,136 +0.15(+0.85%)
Apr 25, 2024 17.15 17.77 16.40 17.65 621,585 +0.08(+0.46%)
Apr 24, 2024 17.56 18.03 17.44 17.57 607,675 -0.10(-0.57%)
Apr 23, 2024 17.39 18.06 17.34 17.67 599,210 +0.26(+1.49%)
Apr 22, 2024 17.35 17.65 16.84 17.41 946,264 +0.09(+0.52%)
Apr 19, 2024 17.39 17.83 17.09 17.32 373,078 -0.10(-0.57%)
Apr 18, 2024 17.57 18.00 17.20 17.42 301,578 -0.04(-0.23%)
Apr 17, 2024 17.83 17.95 17.37 17.46 373,772 -0.25(-1.41%)
Apr 16, 2024 17.88 18.07 17.58 17.71 462,851 -0.34(-1.88%)
Apr 15, 2024 18.36 18.38 17.90 18.05 294,348 -0.15(-0.82%)
Apr 12, 2024 18.94 19.00 18.00 18.20 283,317 -0.92(-4.81%)
Apr 11, 2024 18.46 19.28 18.38 19.12 323,337 +0.88(+4.82%)
Apr 10, 2024 17.98 18.51 17.66 18.24 375,552 +0.00(+0.00%)
Apr 09, 2024 17.68 18.37 17.68 18.24 430,394 +0.71(+4.05%)
Apr 08, 2024 17.83 17.88 17.46 17.53 413,280 -0.20(-1.13%)
Apr 05, 2024 16.94 17.91 16.66 17.73 472,141 +0.78(+4.60%)
Apr 04, 2024 18.03 18.07 16.93 16.95 508,163 -0.80(-4.51%)
Apr 03, 2024 17.89 18.50 17.60 17.75 408,911 +0.32(+1.84%)
Apr 02, 2024 17.67 17.79 17.29 17.43 503,911 -0.20(-1.13%)
Apr 01, 2024 18.32 18.32 17.27 17.63 628,613 -0.69(-3.77%)
Mar 28, 2024 18.74 18.55 18.55 18.32 1,204,271 -0.39(-2.08%)
Mar 27, 2024 19.16 19.16 18.47 18.71 518,252 -0.32(-1.68%)
Mar 26, 2024 18.78 19.32 18.43 19.03 724,070 +0.60(+3.26%)
Mar 25, 2024 18.54 19.16 18.42 18.43 341,396 -0.19(-1.02%)
Mar 22, 2024 19.18 19.32 18.62 18.62 436,776 -0.27(-1.43%)
Mar 21, 2024 19.07 19.13 18.29 18.89 513,317 -0.08(-0.42%)
Mar 20, 2024 18.59 19.61 18.36 18.97 843,732 +0.55(+2.99%)
Mar 19, 2024 16.92 18.48 16.92 18.42 641,909 +1.43(+8.42%)
Mar 18, 2024 15.91 17.09 15.71 16.99 889,683 +1.14(+7.19%)
Mar 15, 2024 15.59 15.89 15.32 15.85 853,913 +0.15(+0.96%)
Mar 14, 2024 15.48 15.94 15.45 15.70 764,704 +0.22(+1.42%)
Mar 13, 2024 15.84 16.10 15.41 15.48 521,787 -0.40(-2.52%)
Mar 12, 2024 16.00 16.08 15.69 15.88 658,465 -0.12(-0.75%)
Mar 11, 2024 16.47 16.47 15.94 16.00 1,175,217 -0.40(-2.44%)
Mar 08, 2024 16.26 16.64 16.14 16.40 1,148,613 +0.42(+2.63%)
Mar 07, 2024 16.58 16.82 15.93 15.98 1,531,243 +0.33(+2.11%)
Mar 06, 2024 17.01 17.11 15.23 15.65 970,619 -1.23(-7.29%)
Mar 05, 2024 17.41 17.64 16.86 16.88 1,132,730 -0.87(-4.90%)
Mar 04, 2024 17.25 17.83 16.97 17.75 739,242 +0.58(+3.38%)
Mar 01, 2024 18.03 18.55 17.07 17.17 1,760,345 -0.82(-4.56%)
Feb 29, 2024 22.25 22.52 17.39 17.99 2,541,905 +0.30(+1.70%)
Feb 28, 2024 17.22 18.15 17.22 17.69 1,264,894 +0.20(+1.14%)
Feb 27, 2024 17.51 17.69 17.26 17.49 638,194 +0.08(+0.46%)
Feb 26, 2024 16.89 17.51 16.75 17.41 532,619 +0.41(+2.41%)
Feb 23, 2024 17.17 17.57 16.99 17.00 760,447 -0.29(-1.68%)
Feb 22, 2024 16.98 17.50 16.98 17.29 515,637 +0.05(+0.29%)
Feb 21, 2024 17.15 17.55 17.00 17.24 1,070,801 +0.09(+0.52%)
Feb 20, 2024 17.79 18.25 16.98 17.15 629,299 -1.10(-6.03%)
Feb 16, 2024 17.32 18.32 17.32 18.25 1,129,159 +0.73(+4.20%)
Feb 15, 2024 16.83 17.54 16.60 17.52 724,291 +1.09(+6.60%)
Feb 14, 2024 16.00 16.45 15.84 16.43 610,950 +0.67(+4.25%)
Feb 13, 2024 15.50 16.11 15.25 15.76 574,789 -0.53(-3.25%)
Feb 12, 2024 16.80 17.13 15.68 16.29 778,021 -0.44(-2.63%)
Feb 09, 2024 16.70 17.21 16.57 16.73 1,152,658 +0.10(+0.60%)
Feb 08, 2024 16.14 16.76 16.05 16.63 678,393 +0.53(+3.29%)
Feb 07, 2024 16.29 16.44 15.83 16.10 782,189 -0.18(-1.11%)
Feb 06, 2024 15.32 16.58 15.32 16.28 1,627,770 +0.94(+6.13%)
Feb 05, 2024 15.32 15.72 15.20 15.34 526,622 -0.10(-0.65%)
Feb 02, 2024 15.24 15.51 14.84 15.44 715,723 -0.12(-0.77%)
Feb 01, 2024 15.23 15.59 14.80 15.56 518,397 +0.43(+2.84%)
Jan 31, 2024 15.21 15.71 15.10 15.13 645,762 -0.06(-0.39%)
Jan 30, 2024 15.61 15.69 15.07 15.19 837,253 -0.54(-3.43%)
Jan 29, 2024 15.15 15.80 15.12 15.73 703,987 +0.58(+3.83%)
Jan 26, 2024 15.21 15.21 14.68 15.15 521,925 -0.06(-0.39%)
Jan 25, 2024 15.17 15.38 14.90 15.21 976,281 +0.26(+1.74%)
Jan 24, 2024 15.04 15.49 14.78 14.95 818,429 +0.11(+0.74%)
Jan 23, 2024 15.24 15.40 14.55 14.84 773,786 -0.13(-0.87%)
Jan 22, 2024 14.74 15.51 14.65 14.97 1,574,569 +0.12(+0.81%)
Jan 19, 2024 14.40 15.60 14.24 14.85 2,718,595 +1.67(+12.67%)
Jan 18, 2024 13.09 13.42 12.60 13.18 692,783 +0.20(+1.54%)
Jan 17, 2024 12.64 13.01 12.38 12.98 832,183 +0.05(+0.39%)
Jan 16, 2024 12.91 13.23 12.63 12.93 636,386 -0.12(-0.92%)
Jan 12, 2024 13.56 14.16 12.96 13.05 927,465 -0.33(-2.47%)
Jan 11, 2024 13.48 13.68 13.17 13.38 757,063 -0.22(-1.62%)
Jan 10, 2024 13.17 13.89 12.98 13.60 1,186,265 +0.52(+3.98%)
Jan 09, 2024 12.37 13.25 12.27 13.08 1,469,231 +0.51(+4.06%)
Jan 08, 2024 11.34 12.96 11.34 12.57 823,304 +1.19(+10.46%)
Jan 05, 2024 11.31 11.51 11.05 11.38 357,846 -0.07(-0.61%)
Jan 04, 2024 11.65 11.70 11.22 11.45 575,476 -0.10(-0.87%)
Jan 03, 2024 12.33 12.51 11.26 11.55 796,879 -0.65(-5.33%)
Jan 02, 2024 12.08 12.92 12.05 12.20 770,836 -0.07(-0.57%)
Dec 29, 2023 12.45 12.53 12.10 12.27 514,583 -0.17(-1.37%)
Dec 28, 2023 12.17 12.70 12.17 12.44 385,222 +0.16(+1.30%)
Dec 27, 2023 12.26 12.49 12.04 12.28 433,315 -0.03(-0.24%)
Dec 26, 2023 11.70 12.47 11.64 12.31 525,191 +0.62(+5.30%)
Dec 22, 2023 11.33 11.91 11.24 11.69 815,740 +0.47(+4.19%)
Dec 21, 2023 10.16 11.33 10.15 11.22 735,637 +1.24(+12.42%)
Dec 20, 2023 10.39 10.48 9.950 9.980 395,534 -0.47(-4.50%)
Dec 19, 2023 10.36 11.08 10.20 10.45 675,029 +0.35(+3.47%)
Dec 18, 2023 10.30 10.40 10.01 10.10 566,656 -0.14(-1.37%)
Dec 15, 2023 10.70 10.81 10.24 10.24 1,374,971 -0.37(-3.49%)
Dec 14, 2023 10.25 10.82 10.24 10.61 953,178 +0.53(+5.26%)
Dec 13, 2023 9.370 10.09 9.210 10.08 1,358,461 +0.67(+7.12%)
Dec 12, 2023 9.430 9.530 9.050 9.410 964,290 -0.04(-0.42%)
Dec 11, 2023 9.740 9.760 9.230 9.450 542,933 -0.27(-2.78%)
Dec 08, 2023 10.05 10.15 9.690 9.720 1,045,543 -0.33(-3.28%)
Dec 07, 2023 9.640 10.05 9.550 10.05 1,160,587 +0.41(+4.25%)
Dec 06, 2023 9.630 10.10 9.500 9.640 891,175 +0.17(+1.80%)
Dec 05, 2023 9.920 9.920 9.350 9.470 1,158,457 -0.48(-4.82%)
Dec 04, 2023 9.730 10.02 9.522 9.950 1,103,518 +0.22(+2.26%)
Dec 01, 2023 9.300 9.790 9.110 9.730 961,210 +0.40(+4.29%)
Nov 30, 2023 8.720 9.405 8.552 9.330 2,549,387 +0.70(+8.11%)
Nov 29, 2023 8.160 8.845 8.155 8.630 863,976 +0.54(+6.67%)
Nov 28, 2023 8.220 8.230 8.000 8.090 510,239 -0.18(-2.18%)
Nov 27, 2023 8.230 8.400 8.120 8.270 503,323 +0.11(+1.35%)
Nov 24, 2023 8.380 8.410 8.150 8.160 284,943 -0.19(-2.28%)
Nov 22, 2023 8.240 8.520 8.140 8.350 542,123 +0.18(+2.20%)
Nov 21, 2023 8.200 8.410 8.005 8.170 499,609 -0.12(-1.45%)
Nov 20, 2023 8.510 8.599 8.150 8.290 857,188 -0.21(-2.47%)
Nov 17, 2023 8.280 8.640 8.150 8.500 1,051,951 +0.29(+3.53%)
Nov 16, 2023 8.250 8.410 7.800 8.210 1,174,058 -0.02(-0.24%)
Nov 15, 2023 8.010 8.720 7.970 8.230 1,632,251 +0.25(+3.13%)
Nov 14, 2023 7.750 8.035 7.610 7.980 1,022,497 +0.59(+7.98%)
Nov 13, 2023 6.900 8.160 6.900 7.390 1,468,076 +0.52(+7.57%)
Nov 10, 2023 7.230 7.232 6.330 6.870 1,783,282 -0.28(-3.92%)
Nov 09, 2023 8.690 8.690 7.145 7.150 1,919,325 -0.88(-10.96%)
Nov 08, 2023 8.300 8.340 7.870 8.030 1,108,662 -0.34(-4.06%)
Nov 07, 2023 8.750 8.750 8.300 8.370 1,511,231 -0.34(-3.90%)
Nov 06, 2023 8.830 8.940 8.550 8.710 1,262,193 -0.05(-0.57%)
Nov 03, 2023 8.420 8.910 8.361 8.760 1,052,811 +0.48(+5.80%)
Nov 02, 2023 7.490 8.740 7.490 8.280 1,563,043 +0.87(+11.74%)
Nov 01, 2023 7.470 7.520 7.241 7.410 972,098 -0.10(-1.33%)
Oct 31, 2023 7.190 7.820 7.144 7.510 1,234,975 +0.31(+4.31%)
Oct 30, 2023 6.740 7.300 6.740 7.200 1,520,034 +0.47(+6.98%)
Oct 27, 2023 6.560 6.975 6.480 6.730 1,219,572 +0.17(+2.59%)
Oct 26, 2023 6.200 6.620 6.080 6.560 2,195,988 +0.27(+4.29%)
Oct 25, 2023 6.450 6.610 6.120 6.290 1,812,748 -0.22(-3.38%)
Oct 24, 2023 6.550 6.865 6.360 6.510 2,393,323 +0.21(+3.33%)
Oct 23, 2023 6.700 6.740 6.243 6.300 1,130,063 -0.47(-6.94%)
Oct 20, 2023 6.940 7.005 6.650 6.770 902,693 -0.19(-2.73%)
Oct 19, 2023 7.320 7.320 6.920 6.960 1,980,140 -0.36(-4.92%)
Oct 18, 2023 7.310 7.520 7.150 7.320 3,800,654 -0.02(-0.27%)
Oct 17, 2023 7.420 7.760 7.230 7.340 1,123,853 -0.01(-0.14%)
Oct 16, 2023 7.630 7.850 7.280 7.350 1,168,426 -0.28(-3.67%)
Oct 13, 2023 7.230 7.700 7.050 7.630 2,060,777 +0.41(+5.68%)
Oct 12, 2023 7.000 7.610 6.900 7.220 3,841,573 +0.09(+1.26%)
Oct 11, 2023 7.000 7.360 6.360 7.130 18,664,064 -6.86(-49.04%)
Oct 10, 2023 14.30 14.30 13.80 13.99 1,130,156 -0.10(-0.71%)
Oct 09, 2023 14.01 14.49 13.91 14.09 670,100 -0.35(-2.42%)
Oct 06, 2023 15.22 15.31 14.41 14.44 553,291 -0.94(-6.11%)
Oct 05, 2023 14.93 15.38 14.76 15.38 639,575 +0.43(+2.88%)
Oct 04, 2023 15.45 15.72 14.70 14.95 529,350 -0.77(-4.90%)
Oct 03, 2023 15.00 15.75 14.70 15.72 609,626 +0.52(+3.42%)
Oct 02, 2023 14.93 15.29 14.71 15.20 465,207 +0.21(+1.40%)
Sep 29, 2023 15.25 15.40 14.73 14.99 441,393 -0.15(-0.99%)
Sep 28, 2023 15.51 15.52 15.00 15.14 379,232 -0.08(-0.53%)
Sep 27, 2023 15.75 15.99 15.16 15.22 452,857 -0.46(-2.93%)
Sep 26, 2023 16.00 16.33 15.61 15.68 418,358 -0.36(-2.24%)
Sep 25, 2023 15.58 16.24 15.95 16.04 514,740 +0.33(+2.10%)
Sep 22, 2023 15.75 16.14 15.30 15.71 599,403 +0.03(+0.19%)
Sep 21, 2023 15.23 16.14 15.03 15.68 733,182 -0.30(-1.88%)
Sep 20, 2023 16.54 16.60 15.94 15.98 640,751 -0.44(-2.68%)
Sep 19, 2023 16.50 16.69 16.22 16.42 568,079 -0.10(-0.61%)
Sep 18, 2023 16.82 16.82 16.20 16.52 874,915 -0.40(-2.36%)
Sep 15, 2023 17.18 17.29 16.72 16.92 1,113,598 -0.24(-1.40%)
Sep 14, 2023 17.83 18.02 17.12 17.16 458,332 -0.63(-3.54%)
Sep 13, 2023 17.57 17.98 17.57 17.79 478,750 +0.21(+1.19%)
Sep 12, 2023 18.68 18.92 17.56 17.58 543,084 -1.10(-5.89%)
Sep 11, 2023 18.61 19.23 18.52 18.68 474,467 +0.08(+0.43%)
Sep 08, 2023 18.51 18.90 18.37 18.60 398,940 +0.01(+0.05%)
Sep 07, 2023 18.99 19.18 18.23 18.59 573,171 -0.49(-2.57%)
Sep 06, 2023 18.96 19.63 18.77 19.08 704,892 +0.48(+2.58%)
Sep 05, 2023 19.52 19.58 18.45 18.60 499,544 -1.09(-5.54%)
Sep 01, 2023 19.46 19.76 19.28 19.69 464,383 +0.37(+1.92%)
Aug 31, 2023 20.39 20.41 19.27 19.32 612,001 -1.01(-4.97%)
Aug 30, 2023 20.31 20.47 20.03 20.33 467,421 +0.06(+0.30%)
Aug 29, 2023 20.24 20.43 19.81 20.27 506,135 -0.02(-0.10%)
Aug 28, 2023 20.42 20.73 20.17 20.29 464,402 +0.11(+0.55%)
Aug 25, 2023 20.77 20.82 19.70 20.18 778,327 -0.49(-2.37%)
Aug 24, 2023 21.59 21.59 20.59 20.67 618,701 -1.05(-4.83%)
Aug 23, 2023 21.71 22.15 21.29 21.72 822,136 -0.10(-0.46%)
Aug 22, 2023 21.60 22.16 21.26 21.82 647,340 +0.19(+0.88%)
Aug 21, 2023 21.18 21.70 20.90 21.63 612,312 +0.38(+1.79%)
Aug 18, 2023 20.67 21.30 20.53 21.25 677,406 +0.49(+2.36%)
Aug 17, 2023 20.31 20.84 19.95 20.76 544,735 +0.56(+2.77%)
Aug 16, 2023 19.87 20.30 19.84 20.20 548,316 +0.30(+1.51%)
Aug 15, 2023 19.72 20.04 19.72 19.90 437,090 -0.02(-0.10%)
Aug 14, 2023 19.61 19.96 19.42 19.92 341,318 +0.17(+0.86%)
Aug 11, 2023 19.65 19.81 19.42 19.75 559,971 +0.01(+0.05%)
Aug 10, 2023 20.48 20.61 19.74 19.74 553,459 -0.65(-3.19%)
Aug 09, 2023 20.09 20.53 19.72 20.39 454,357 +0.30(+1.49%)
Aug 08, 2023 20.35 20.35 19.56 20.09 483,549 -0.39(-1.90%)
Aug 07, 2023 21.23 21.25 20.39 20.48 483,268 -0.76(-3.58%)
Aug 04, 2023 21.00 21.27 20.31 21.24 1,094,548 +0.11(+0.52%)
Aug 03, 2023 22.14 22.54 20.99 21.13 806,004 -0.94(-4.26%)
Aug 02, 2023 22.94 23.17 21.12 22.07 1,457,238 -0.84(-3.67%)
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.