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

Fulcrum Therapeutics Inc (NQ: FULC )

7.920 +0.370 (+4.90%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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, 2021 27.38 29.82 27.22 29.70 1,103,021 +2.20(+8.00%)
Aug 30, 2021 27.33 28.34 26.80 27.50 479,025 +0.40(+1.48%)
Aug 27, 2021 26.68 27.86 26.68 27.10 557,337 +0.69(+2.61%)
Aug 26, 2021 27.14 29.41 26.30 26.41 1,158,163 -0.74(-2.73%)
Aug 25, 2021 26.27 27.31 25.82 27.15 1,028,020 +0.85(+3.23%)
Aug 24, 2021 24.85 26.71 24.55 26.30 1,226,493 +1.40(+5.62%)
Aug 23, 2021 26.38 27.26 24.01 24.90 1,768,561 -0.77(-3.00%)
Aug 20, 2021 22.55 25.98 22.34 25.67 2,120,504 +2.98(+13.13%)
Aug 19, 2021 23.78 25.19 22.41 22.69 1,875,507 -1.16(-4.86%)
Aug 18, 2021 22.06 26.89 21.22 23.85 5,157,374 +2.01(+9.20%)
Aug 17, 2021 21.79 22.40 21.08 21.84 1,756,195 +0.10(+0.46%)
Aug 16, 2021 22.34 23.27 20.82 21.74 1,939,823 -1.19(-5.19%)
Aug 13, 2021 21.60 25.56 21.40 22.93 13,990,041 +0.48(+2.14%)
Aug 12, 2021 20.20 22.75 18.34 22.45 13,463,352 +2.25(+11.14%)
Aug 11, 2021 23.65 25.25 18.91 20.20 49,222,708 +1.43(+7.62%)
Aug 10, 2021 13.21 22.09 12.07 18.77 104,681,912 +10.44(+125.33%)
Aug 09, 2021 8.100 8.600 8.000 8.330 727,552 +0.23(+2.84%)
Aug 06, 2021 7.850 8.170 7.710 8.100 168,925 +0.17(+2.14%)
Aug 05, 2021 7.520 8.500 7.270 7.930 110,477 +0.42(+5.59%)
Aug 04, 2021 7.170 7.520 7.000 7.510 329,186 +0.23(+3.16%)
Aug 03, 2021 7.320 7.650 7.160 7.280 67,955 -0.03(-0.41%)
Aug 02, 2021 7.360 7.480 7.160 7.310 62,102 +0.00(+0.00%)
Jul 30, 2021 7.380 7.500 7.020 7.310 184,491 -0.17(-2.27%)
Jul 29, 2021 7.720 7.783 7.410 7.480 67,092 -0.22(-2.86%)
Jul 28, 2021 7.070 8.000 7.070 7.700 208,029 +0.37(+5.05%)
Jul 27, 2021 7.680 7.680 6.850 7.330 375,989 -0.23(-3.04%)
Jul 26, 2021 7.920 8.095 7.515 7.560 74,446 -0.44(-5.50%)
Jul 23, 2021 8.480 8.750 7.900 8.000 148,762 -0.44(-5.21%)
Jul 22, 2021 9.215 9.215 8.370 8.440 160,282 -0.64(-7.05%)
Jul 21, 2021 10.02 10.19 8.810 9.080 360,504 -0.95(-9.47%)
Jul 20, 2021 9.820 10.73 9.620 10.03 384,481 +0.19(+1.93%)
Jul 19, 2021 9.250 10.05 9.220 9.840 99,289 +0.21(+2.18%)
Jul 16, 2021 9.410 9.842 9.210 9.630 63,767 +0.27(+2.88%)
Jul 15, 2021 9.570 9.630 9.262 9.360 56,632 -0.16(-1.68%)
Jul 14, 2021 10.12 10.31 9.281 9.520 167,475 -0.44(-4.42%)
Jul 13, 2021 9.830 10.06 9.630 9.960 63,783 +0.11(+1.12%)
Jul 12, 2021 10.00 10.10 9.570 9.850 50,959 -0.18(-1.79%)
Jul 09, 2021 9.840 10.18 9.520 10.03 53,759 +0.14(+1.42%)
Jul 08, 2021 9.430 10.10 9.290 9.890 50,175 +0.31(+3.24%)
Jul 07, 2021 9.620 9.650 9.210 9.580 86,312 +0.09(+0.95%)
Jul 06, 2021 10.19 10.21 9.460 9.490 132,758 -0.75(-7.32%)
Jul 02, 2021 10.33 10.55 10.01 10.24 263,163 -0.04(-0.39%)
Jul 01, 2021 10.36 10.52 10.05 10.28 199,348 -0.20(-1.91%)
Jun 30, 2021 9.950 10.86 9.900 10.48 261,204 +0.97(+10.20%)
Jun 29, 2021 9.100 9.670 8.915 9.510 155,346 +0.50(+5.55%)
Jun 28, 2021 9.160 9.160 8.880 9.010 364,978 +0.01(+0.11%)
Jun 25, 2021 8.570 9.430 8.500 9.000 1,391,996 +0.22(+2.51%)
Jun 24, 2021 9.250 10.82 8.360 8.780 2,011,117 -0.37(-4.04%)
Jun 23, 2021 9.030 9.190 8.850 9.150 107,599 +0.24(+2.69%)
Jun 22, 2021 8.920 8.960 8.455 8.910 51,329 +0.08(+0.91%)
Jun 21, 2021 8.925 8.925 8.410 8.830 54,604 +0.24(+2.79%)
Jun 18, 2021 8.390 8.698 8.130 8.590 256,322 +0.02(+0.23%)
Jun 17, 2021 8.390 8.690 8.390 8.570 54,862 +0.13(+1.54%)
Jun 16, 2021 8.410 8.650 8.160 8.440 71,997 +0.00(+0.00%)
Jun 15, 2021 8.690 8.770 8.360 8.440 37,860 -0.22(-2.54%)
Jun 14, 2021 8.820 8.910 8.600 8.660 54,290 +0.04(+0.46%)
Jun 11, 2021 8.960 8.960 8.520 8.620 44,000 -0.40(-4.43%)
Jun 10, 2021 8.900 9.110 8.640 9.020 45,726 +0.17(+1.92%)
Jun 09, 2021 9.090 9.190 8.730 8.850 37,276 -0.29(-3.17%)
Jun 08, 2021 9.150 9.280 9.060 9.140 98,338 -0.01(-0.11%)
Jun 07, 2021 8.690 9.530 8.660 9.150 105,987 +0.41(+4.69%)
Jun 04, 2021 8.100 8.940 8.100 8.740 151,248 +0.65(+8.03%)
Jun 03, 2021 8.370 8.410 8.045 8.090 169,371 -0.24(-2.88%)
Jun 02, 2021 8.710 8.770 8.090 8.330 118,204 -0.41(-4.69%)
Jun 01, 2021 9.000 9.190 8.720 8.740 82,497 -0.19(-2.13%)
May 28, 2021 9.000 9.145 8.900 8.930 71,582 -0.07(-0.78%)
May 27, 2021 9.260 9.280 8.950 9.000 60,793 -0.19(-2.07%)
May 26, 2021 9.170 9.380 8.890 9.190 161,049 +0.07(+0.77%)
May 25, 2021 9.310 9.470 9.050 9.120 59,704 -0.15(-1.62%)
May 24, 2021 10.02 10.02 9.210 9.270 91,267 -0.36(-3.74%)
May 21, 2021 9.900 10.03 9.600 9.630 36,580 -0.24(-2.43%)
May 20, 2021 9.710 10.00 9.550 9.870 96,367 +0.11(+1.13%)
May 19, 2021 10.03 10.03 9.540 9.760 58,135 -0.13(-1.31%)
May 18, 2021 10.00 10.09 9.850 9.890 113,454 -0.12(-1.20%)
May 17, 2021 9.850 10.37 9.830 10.01 104,880 +0.17(+1.73%)
May 14, 2021 9.990 10.09 9.780 9.840 87,278 -0.05(-0.51%)
May 13, 2021 10.62 10.66 9.820 9.890 53,006 -0.51(-4.90%)
May 12, 2021 10.46 10.72 10.26 10.40 34,216 -0.04(-0.38%)
May 11, 2021 9.820 10.62 9.610 10.44 37,028 +0.43(+4.30%)
May 10, 2021 10.53 10.53 10.00 10.01 34,057 -0.47(-4.48%)
May 07, 2021 9.805 10.77 9.805 10.48 31,832 -0.10(-0.95%)
May 06, 2021 10.07 10.60 9.600 10.58 86,209 +0.51(+5.06%)
May 05, 2021 10.25 10.45 9.960 10.07 44,886 -0.21(-2.04%)
May 04, 2021 11.20 11.20 10.15 10.28 74,068 -1.09(-9.59%)
May 03, 2021 11.22 11.46 11.07 11.37 63,670 +0.12(+1.07%)
Apr 30, 2021 11.07 11.34 11.03 11.25 69,700 +0.02(+0.18%)
Apr 29, 2021 11.40 11.85 11.05 11.23 71,983 -0.30(-2.60%)
Apr 28, 2021 11.53 11.74 11.30 11.53 74,694 -0.13(-1.11%)
Apr 27, 2021 11.69 11.74 11.33 11.66 74,514 +0.03(+0.26%)
Apr 26, 2021 11.74 11.97 11.61 11.63 55,648 +0.18(+1.57%)
Apr 23, 2021 11.60 11.93 11.27 11.45 48,900 -0.16(-1.38%)
Apr 22, 2021 11.45 12.00 11.35 11.61 304,933 +0.09(+0.78%)
Apr 21, 2021 11.49 11.80 11.17 11.52 44,791 -0.12(-1.03%)
Apr 20, 2021 11.25 11.65 10.94 11.64 70,477 +0.30(+2.65%)
Apr 19, 2021 11.47 11.47 10.87 11.34 80,874 -0.19(-1.65%)
Apr 16, 2021 12.03 12.03 11.31 11.53 29,800 -0.39(-3.27%)
Apr 15, 2021 12.01 12.05 11.66 11.92 31,842 -0.05(-0.42%)
Apr 14, 2021 11.44 12.46 11.05 11.97 105,900 +0.46(+4.00%)
Apr 13, 2021 11.53 11.55 11.08 11.51 87,825 +0.00(+0.00%)
Apr 12, 2021 11.76 11.76 11.40 11.51 48,262 -0.36(-3.03%)
Apr 09, 2021 11.86 12.08 11.59 11.87 55,800 -0.05(-0.42%)
Apr 08, 2021 11.86 12.06 11.59 11.92 42,607 +0.53(+4.65%)
Apr 07, 2021 11.50 12.17 11.21 11.39 218,980 -0.11(-0.96%)
Apr 06, 2021 11.97 11.97 11.41 11.50 100,906 -0.35(-2.95%)
Apr 05, 2021 12.15 12.24 11.58 11.85 81,399 -0.15(-1.25%)
Apr 01, 2021 11.96 12.28 11.79 12.00 81,100 +0.22(+1.87%)
Mar 31, 2021 11.44 12.09 11.25 11.78 123,756 +0.35(+3.06%)
Mar 30, 2021 11.09 11.49 10.54 11.43 39,397 +0.49(+4.48%)
Mar 29, 2021 11.27 11.47 10.62 10.94 127,411 -0.36(-3.19%)
Mar 26, 2021 11.42 11.64 11.18 11.30 102,100 -0.21(-1.82%)
Mar 25, 2021 11.44 11.80 10.91 11.51 99,589 +0.01(+0.09%)
Mar 24, 2021 11.84 11.84 11.30 11.50 108,394 -0.16(-1.37%)
Mar 23, 2021 12.55 12.89 11.54 11.66 111,048 -0.32(-2.67%)
Mar 22, 2021 12.06 12.32 11.73 11.98 162,628 +0.62(+5.46%)
Mar 19, 2021 11.59 12.16 11.32 11.36 360,900 -0.22(-1.90%)
Mar 18, 2021 12.46 13.00 11.55 11.58 123,457 -0.96(-7.66%)
Mar 17, 2021 12.31 12.71 11.91 12.54 100,538 +0.40(+3.29%)
Mar 16, 2021 12.06 13.07 11.90 12.14 96,650 +0.17(+1.42%)
Mar 15, 2021 12.04 12.57 11.80 11.97 82,998 -0.25(-2.05%)
Mar 12, 2021 12.49 12.78 12.02 12.22 59,200 -0.38(-3.02%)
Mar 11, 2021 12.04 12.75 12.04 12.60 72,034 +0.64(+5.35%)
Mar 10, 2021 12.23 12.57 11.69 11.96 76,843 -0.09(-0.75%)
Mar 09, 2021 12.02 13.17 12.01 12.05 129,959 +0.19(+1.60%)
Mar 08, 2021 12.00 12.94 11.73 11.86 84,582 -0.15(-1.25%)
Mar 05, 2021 12.96 13.17 11.82 12.01 107,500 -0.49(-3.92%)
Mar 04, 2021 13.14 14.34 11.85 12.50 210,686 -2.09(-14.32%)
Mar 03, 2021 14.34 14.96 13.69 14.59 110,724 +0.60(+4.29%)
Mar 02, 2021 13.92 14.69 13.54 13.99 118,090 +0.92(+7.04%)
Mar 01, 2021 13.02 13.82 12.81 13.07 93,712 +0.46(+3.65%)
Feb 26, 2021 12.95 13.26 12.34 12.61 51,300 -0.16(-1.25%)
Feb 25, 2021 13.80 14.71 12.61 12.77 64,716 -1.26(-8.98%)
Feb 24, 2021 13.71 14.66 13.69 14.03 67,540 +0.30(+2.18%)
Feb 23, 2021 13.59 14.73 13.12 13.73 79,789 +0.05(+0.37%)
Feb 22, 2021 15.03 15.03 13.59 13.68 94,666 -1.64(-10.70%)
Feb 19, 2021 14.24 15.48 14.04 15.32 127,900 +1.17(+8.27%)
Feb 18, 2021 15.05 15.25 14.08 14.15 75,394 -1.00(-6.60%)
Feb 17, 2021 14.76 15.75 14.17 15.15 175,093 +0.22(+1.47%)
Feb 16, 2021 14.05 14.95 13.48 14.93 243,396 +1.02(+7.33%)
Feb 12, 2021 13.40 14.44 13.23 13.91 137,300 +0.51(+3.81%)
Feb 11, 2021 12.91 13.46 12.56 13.40 95,100 +0.39(+3.00%)
Feb 10, 2021 12.89 13.19 12.03 13.01 115,936 +0.24(+1.88%)
Feb 09, 2021 12.44 13.13 12.44 12.77 141,900 +0.17(+1.35%)
Feb 08, 2021 11.49 12.85 11.40 12.60 158,045 +1.18(+10.33%)
Feb 05, 2021 11.61 11.66 11.12 11.42 101,200 -0.04(-0.35%)
Feb 04, 2021 11.31 11.54 11.18 11.46 95,584 +0.15(+1.33%)
Feb 03, 2021 11.23 11.81 11.11 11.31 73,639 -0.02(-0.18%)
Feb 02, 2021 11.19 11.49 10.82 11.33 104,188 +0.35(+3.19%)
Feb 01, 2021 11.32 11.32 10.62 10.98 211,466 -0.08(-0.72%)
Jan 29, 2021 11.04 11.96 10.82 11.06 124,100 -0.19(-1.69%)
Jan 28, 2021 12.14 12.14 11.03 11.25 572,149 -0.75(-6.25%)
Jan 27, 2021 11.72 12.42 11.28 12.00 137,561 -0.05(-0.41%)
Jan 26, 2021 13.10 13.10 11.80 12.05 256,590 -1.04(-7.94%)
Jan 25, 2021 13.59 14.03 12.26 13.09 165,869 -0.71(-5.14%)
Jan 22, 2021 13.14 14.12 13.14 13.80 146,300 +0.01(+0.07%)
Jan 21, 2021 14.00 14.30 13.11 13.79 248,637 -0.16(-1.15%)
Jan 20, 2021 12.28 13.98 11.67 13.95 1,481,890 +2.22(+18.93%)
Jan 19, 2021 11.18 11.97 10.85 11.73 57,586 +0.73(+6.64%)
Jan 15, 2021 11.24 11.53 10.65 11.00 131,900 -0.35(-3.08%)
Jan 14, 2021 11.31 11.60 11.15 11.35 86,458 +0.10(+0.89%)
Jan 13, 2021 11.35 11.58 10.95 11.25 151,492 -0.06(-0.53%)
Jan 12, 2021 10.75 11.35 10.75 11.31 46,512 +0.31(+2.82%)
Jan 11, 2021 11.75 11.96 10.90 11.00 58,957 -0.71(-6.06%)
Jan 08, 2021 11.60 11.84 11.38 11.71 52,500 +0.16(+1.39%)
Jan 07, 2021 11.47 11.79 11.18 11.55 49,300 +0.13(+1.14%)
Jan 06, 2021 11.37 11.96 11.15 11.42 94,809 +0.05(+0.44%)
Jan 05, 2021 12.35 12.50 11.28 11.37 77,694 -1.05(-8.45%)
Jan 04, 2021 11.72 12.50 11.55 12.42 166,069 +0.71(+6.06%)
Dec 31, 2020 11.71 11.71 11.71 52,391 -0.98(-7.72%)
Dec 30, 2020 12.38 12.89 12.38 12.69 52,391 +0.51(+4.19%)
Dec 29, 2020 12.60 12.60 11.82 12.18 72,218 -0.57(-4.47%)
Dec 28, 2020 12.79 12.87 12.61 12.75 80,864 +0.26(+2.08%)
Dec 24, 2020 13.09 13.21 12.45 12.49 73,000 -0.54(-4.14%)
Dec 23, 2020 12.90 13.37 12.84 13.03 145,941 +0.06(+0.46%)
Dec 22, 2020 12.51 13.04 12.48 12.97 101,061 +0.51(+4.09%)
Dec 21, 2020 12.72 12.75 12.15 12.46 191,569 -0.38(-2.96%)
Dec 18, 2020 13.19 13.23 12.83 12.84 496,200 -0.29(-2.21%)
Dec 17, 2020 13.23 13.43 12.99 13.13 150,547 -0.08(-0.61%)
Dec 16, 2020 13.41 13.46 13.00 13.21 67,270 -0.19(-1.42%)
Dec 15, 2020 13.59 13.68 13.05 13.40 111,044 +0.05(+0.37%)
Dec 14, 2020 13.51 14.42 12.56 13.35 124,845 +0.14(+1.06%)
Dec 11, 2020 13.12 13.41 12.65 13.21 79,200 -0.02(-0.15%)
Dec 10, 2020 13.15 14.15 13.01 13.23 181,424 -0.02(-0.15%)
Dec 09, 2020 13.36 14.12 13.02 13.25 144,136 +0.07(+0.53%)
Dec 08, 2020 12.56 13.74 12.24 13.18 101,149 +0.64(+5.10%)
Dec 07, 2020 11.69 13.00 11.60 12.54 134,705 +0.81(+6.91%)
Dec 04, 2020 11.59 12.28 11.39 11.73 132,100 -0.09(-0.76%)
Dec 03, 2020 11.78 12.08 11.71 11.82 58,163 +0.11(+0.94%)
Dec 02, 2020 12.13 12.17 11.64 11.71 60,460 -0.42(-3.46%)
Dec 01, 2020 11.73 12.90 11.66 12.13 201,290 +0.70(+6.12%)
Nov 30, 2020 11.41 11.88 11.11 11.43 85,217 -0.11(-0.95%)
Nov 27, 2020 11.22 11.80 11.00 11.54 105,200 +0.22(+1.94%)
Nov 25, 2020 10.65 11.80 10.56 11.32 663,400 +0.64(+5.99%)
Nov 24, 2020 10.60 11.11 10.33 10.68 129,384 +0.13(+1.23%)
Nov 23, 2020 11.10 11.10 10.46 10.55 120,922 -0.33(-3.03%)
Nov 20, 2020 10.98 11.16 10.62 10.88 139,500 -0.18(-1.63%)
Nov 19, 2020 11.14 11.17 10.77 11.06 123,493 -0.10(-0.90%)
Nov 18, 2020 11.86 11.99 10.90 11.16 177,404 -0.66(-5.58%)
Nov 17, 2020 11.92 12.19 11.53 11.82 164,331 -0.22(-1.83%)
Nov 16, 2020 12.77 13.00 11.49 12.04 94,151 -0.61(-4.82%)
Nov 13, 2020 12.16 13.31 11.90 12.65 172,400 +0.67(+5.59%)
Nov 12, 2020 11.81 12.15 11.65 11.98 86,972 +0.23(+1.96%)
Nov 11, 2020 10.83 11.98 10.83 11.75 138,181 +0.81(+7.40%)
Nov 10, 2020 10.86 11.07 9.600 10.94 145,446 +0.12(+1.11%)
Nov 09, 2020 12.32 12.76 10.73 10.82 247,899 -0.98(-8.31%)
Nov 06, 2020 11.67 12.17 11.63 11.80 105,000 +0.12(+1.03%)
Nov 05, 2020 12.15 12.57 11.59 11.68 146,839 -0.29(-2.42%)
Nov 04, 2020 10.73 12.68 10.70 11.97 202,983 +0.81(+7.26%)
Nov 03, 2020 9.400 11.37 8.635 11.16 651,246 +1.89(+20.39%)
Nov 02, 2020 10.05 10.18 9.150 9.270 341,449 -0.59(-5.98%)
Oct 30, 2020 9.850 9.970 9.470 9.860 111,100 -0.07(-0.70%)
Oct 29, 2020 9.820 10.04 9.470 9.930 115,518 +0.14(+1.43%)
Oct 28, 2020 10.20 10.36 9.490 9.790 139,306 -0.69(-6.58%)
Oct 27, 2020 10.87 10.87 10.40 10.48 77,649 -0.10(-0.95%)
Oct 26, 2020 11.09 11.09 10.45 10.58 89,266 -0.42(-3.82%)
Oct 23, 2020 10.41 11.07 10.24 11.00 124,500 +0.69(+6.69%)
Oct 22, 2020 10.26 10.37 10.00 10.31 116,047 +0.09(+0.88%)
Oct 21, 2020 10.21 10.68 9.950 10.22 140,559 -0.32(-3.04%)
Oct 20, 2020 10.52 10.79 9.930 10.54 248,064 -0.07(-0.66%)
Oct 19, 2020 10.87 11.03 10.46 10.61 216,766 -0.32(-2.93%)
Oct 16, 2020 10.61 11.50 10.25 10.93 379,100 +0.85(+8.43%)
Oct 15, 2020 10.58 10.78 9.930 10.08 356,267 -1.19(-10.56%)
Oct 14, 2020 11.23 12.99 10.58 11.27 321,625 -0.07(-0.62%)
Oct 13, 2020 10.62 11.61 10.24 11.34 293,376 +0.84(+8.00%)
Oct 12, 2020 9.740 10.69 9.300 10.50 270,006 +0.74(+7.58%)
Oct 09, 2020 9.230 9.890 9.210 9.760 253,800 +0.55(+5.97%)
Oct 08, 2020 8.930 9.250 8.830 9.210 174,525 +0.38(+4.30%)
Oct 07, 2020 8.530 8.940 8.450 8.830 118,608 +0.35(+4.13%)
Oct 06, 2020 8.550 8.680 8.350 8.480 96,706 -0.08(-0.93%)
Oct 05, 2020 8.000 8.650 7.850 8.560 159,131 +0.72(+9.18%)
Oct 02, 2020 7.860 8.000 7.650 7.840 270,000 -0.11(-1.38%)
Oct 01, 2020 7.980 8.040 7.630 7.950 142,110 +0.02(+0.25%)
Sep 30, 2020 7.650 8.000 7.600 7.930 138,748 +0.30(+3.93%)
Sep 29, 2020 7.970 8.070 7.570 7.630 93,474 -0.22(-2.80%)
Sep 28, 2020 8.440 8.440 7.560 7.850 384,355 -0.45(-5.36%)
Sep 25, 2020 8.000 8.440 7.900 8.295 287,900 +0.54(+7.03%)
Sep 24, 2020 7.930 8.140 7.670 7.750 608,316 -0.30(-3.73%)
Sep 23, 2020 8.170 8.340 7.960 8.050 135,750 -0.05(-0.62%)
Sep 22, 2020 8.450 8.490 7.910 8.100 281,486 -0.31(-3.69%)
Sep 21, 2020 8.490 8.940 8.200 8.410 209,684 -0.12(-1.41%)
Sep 18, 2020 8.510 8.860 8.380 8.530 616,300 +0.10(+1.19%)
Sep 17, 2020 8.100 8.480 7.850 8.430 429,182 +0.24(+2.93%)
Sep 16, 2020 7.780 8.440 7.780 8.190 187,879 +0.41(+5.27%)
Sep 15, 2020 8.170 8.330 7.675 7.780 99,261 -0.37(-4.54%)
Sep 14, 2020 7.670 8.320 7.670 8.150 154,760 +0.51(+6.68%)
Sep 11, 2020 7.820 7.950 7.460 7.640 109,300 -0.11(-1.42%)
Sep 10, 2020 8.200 8.370 7.610 7.750 200,169 -0.44(-5.37%)
Sep 09, 2020 8.100 8.450 7.830 8.190 233,241 +0.13(+1.61%)
Sep 08, 2020 7.390 8.240 7.315 8.060 214,816 +0.56(+7.47%)
Sep 04, 2020 7.320 7.700 7.080 7.500 130,900 +0.24(+3.31%)
Sep 03, 2020 7.500 7.545 7.020 7.260 87,701 -0.23(-3.07%)
Sep 02, 2020 7.250 7.800 7.010 7.490 154,899 +0.24(+3.31%)
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.