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

Angion Biomedica Corp (NQ: ANGN )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 1, 2023 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 29, 2022 1.270 1.300 1.250 1.250 77,331 -0.03(-2.34%)
Apr 28, 2022 1.260 1.280 1.250 1.280 59,506 +0.02(+1.59%)
Apr 27, 2022 1.380 1.380 1.220 1.260 136,624 -0.10(-7.35%)
Apr 26, 2022 1.460 1.460 1.350 1.360 55,749 -0.05(-3.55%)
Apr 25, 2022 1.550 1.550 1.370 1.410 105,304 -0.13(-8.44%)
Apr 22, 2022 1.570 1.585 1.520 1.540 59,187 -0.04(-2.53%)
Apr 21, 2022 1.770 1.770 1.530 1.580 115,158 -0.12(-7.06%)
Apr 20, 2022 1.720 1.750 1.700 1.700 49,888 +0.00(+0.00%)
Apr 19, 2022 1.820 1.820 1.690 1.700 104,948 -0.05(-2.86%)
Apr 18, 2022 1.760 1.820 1.740 1.750 92,369 +0.02(+1.16%)
Apr 14, 2022 1.820 1.820 1.730 1.730 61,923 -0.07(-3.89%)
Apr 13, 2022 1.920 1.920 1.800 1.800 92,294 -0.08(-4.26%)
Apr 12, 2022 1.970 1.990 1.830 1.880 57,219 -0.09(-4.57%)
Apr 11, 2022 2.150 2.195 1.920 1.970 48,648 -0.18(-8.37%)
Apr 08, 2022 2.110 2.373 2.020 2.150 70,710 +0.04(+1.90%)
Apr 07, 2022 2.170 2.190 2.060 2.110 53,837 -0.08(-3.65%)
Apr 06, 2022 2.200 2.270 2.030 2.190 140,854 -0.01(-0.45%)
Apr 05, 2022 2.250 2.250 2.200 2.200 51,730 -0.03(-1.35%)
Apr 04, 2022 2.290 2.306 2.200 2.230 49,363 +0.00(+0.00%)
Apr 01, 2022 2.140 2.280 2.011 2.230 98,808 +0.11(+5.19%)
Mar 31, 2022 2.130 2.160 2.005 2.120 90,728 +0.08(+3.92%)
Mar 30, 2022 2.200 2.260 2.020 2.040 94,488 -0.21(-9.33%)
Mar 29, 2022 2.200 2.290 2.050 2.250 65,788 +0.10(+4.65%)
Mar 28, 2022 2.290 2.290 2.080 2.150 62,959 -0.17(-7.33%)
Mar 25, 2022 2.060 2.395 2.060 2.320 80,286 +0.03(+1.31%)
Mar 24, 2022 2.150 2.410 2.030 2.290 66,760 +0.14(+6.51%)
Mar 23, 2022 1.960 2.200 1.930 2.150 85,816 +0.18(+9.14%)
Mar 22, 2022 2.160 2.160 1.900 1.970 83,361 -0.19(-8.80%)
Mar 21, 2022 2.500 2.500 2.050 2.160 78,693 -0.34(-13.60%)
Mar 18, 2022 2.230 2.625 2.230 2.500 176,366 +0.27(+12.11%)
Mar 17, 2022 1.870 2.253 1.870 2.230 87,641 +0.38(+20.54%)
Mar 16, 2022 1.830 1.880 1.720 1.850 72,790 +0.09(+5.11%)
Mar 15, 2022 1.800 1.820 1.710 1.760 57,844 +0.04(+2.33%)
Mar 14, 2022 1.860 1.880 1.710 1.720 86,841 -0.14(-7.53%)
Mar 11, 2022 2.090 2.125 1.850 1.860 22,296 -0.19(-9.27%)
Mar 10, 2022 2.100 2.110 2.050 2.050 37,765 -0.06(-2.84%)
Mar 09, 2022 1.970 2.143 1.950 2.110 92,527 +0.16(+8.21%)
Mar 08, 2022 1.860 2.000 1.850 1.950 54,202 +0.09(+4.84%)
Mar 07, 2022 1.870 1.960 1.850 1.860 35,427 -0.02(-1.06%)
Mar 04, 2022 1.880 1.981 1.860 1.880 56,695 -0.06(-3.09%)
Mar 03, 2022 1.990 2.070 1.900 1.940 38,900 -0.05(-2.51%)
Mar 02, 2022 2.000 2.020 1.800 1.990 104,982 -0.01(-0.50%)
Mar 01, 2022 1.990 2.100 1.970 2.000 74,677 +0.14(+7.53%)
Feb 28, 2022 2.010 2.045 1.825 1.860 49,034 -0.20(-9.71%)
Feb 25, 2022 2.060 2.160 2.000 2.060 20,112 +0.00(+0.00%)
Feb 24, 2022 2.000 2.120 1.870 2.060 58,971 +0.05(+2.49%)
Feb 23, 2022 2.070 2.170 2.010 2.010 47,533 -0.05(-2.43%)
Feb 22, 2022 2.130 2.195 2.050 2.060 39,319 -0.10(-4.63%)
Feb 18, 2022 2.160 0 +0.04(+1.89%)
Feb 17, 2022 2.160 2.235 2.100 2.120 42,974 -0.04(-1.85%)
Feb 16, 2022 2.120 2.200 2.060 2.160 28,002 +0.04(+1.89%)
Feb 15, 2022 2.160 2.270 2.100 2.120 63,887 -0.02(-0.93%)
Feb 14, 2022 2.180 2.280 2.100 2.140 46,452 +0.01(+0.47%)
Feb 11, 2022 2.230 2.300 2.100 2.130 65,659 -0.09(-4.05%)
Feb 10, 2022 2.200 2.360 2.150 2.220 127,119 -0.08(-3.48%)
Feb 09, 2022 2.380 2.380 2.170 2.300 239,621 +0.00(+0.00%)
Feb 08, 2022 2.420 2.440 2.280 2.300 104,864 -0.11(-4.56%)
Feb 07, 2022 2.570 2.630 2.350 2.410 91,230 -0.15(-5.86%)
Feb 04, 2022 2.520 2.771 2.450 2.560 195,104 +0.01(+0.39%)
Feb 03, 2022 2.680 2.440 2.550 105,976 -0.21(-7.61%)
Feb 02, 2022 2.900 2.900 2.584 2.760 73,484 -0.12(-4.17%)
Feb 01, 2022 2.700 2.940 2.635 2.880 130,978 +0.18(+6.67%)
Jan 31, 2022 2.460 2.700 177,853 +0.22(+8.87%)
Jan 28, 2022 2.210 2.550 2.080 2.480 176,348 +0.31(+14.29%)
Jan 27, 2022 2.300 2.500 2.090 2.170 94,208 -0.08(-3.56%)
Jan 26, 2022 2.410 2.500 2.203 2.250 48,319 -0.21(-8.54%)
Jan 25, 2022 2.260 2.470 2.240 2.460 80,114 +0.12(+5.13%)
Jan 24, 2022 2.200 2.410 2.050 2.340 81,597 +0.15(+6.85%)
Jan 21, 2022 2.160 2.280 2.120 2.190 125,885 -0.02(-0.90%)
Jan 20, 2022 2.310 2.400 2.190 2.210 100,221 -0.05(-2.21%)
Jan 19, 2022 2.300 2.305 2.200 2.260 58,685 +0.02(+0.89%)
Jan 18, 2022 2.290 2.310 2.150 2.240 111,593 -0.08(-3.45%)
Jan 14, 2022 2.320 0 -0.13(-5.31%)
Jan 13, 2022 2.810 2.810 2.410 2.450 83,986 -0.30(-10.91%)
Jan 12, 2022 2.650 2.950 2.524 2.750 154,630 +0.13(+4.96%)
Jan 11, 2022 2.520 2.750 2.465 2.620 68,033 +0.11(+4.38%)
Jan 10, 2022 2.580 2.580 2.410 2.510 77,598 -0.08(-3.09%)
Jan 07, 2022 2.750 2.810 2.570 2.590 61,741 -0.16(-5.82%)
Jan 06, 2022 2.800 2.825 2.575 2.750 83,820 -0.05(-1.79%)
Jan 05, 2022 3.010 3.010 2.760 2.800 199,237 -0.16(-5.41%)
Jan 04, 2022 2.940 3.120 2.860 2.960 85,269 +0.04(+1.37%)
Jan 03, 2022 2.950 2.990 2.740 2.920 139,523 +0.02(+0.69%)
Dec 31, 2021 2.860 2.980 2.840 2.900 170,138 +0.03(+1.05%)
Dec 30, 2021 2.590 2.910 2.590 2.870 493,349 +0.47(+19.58%)
Dec 29, 2021 2.580 2.580 2.290 2.400 260,606 -0.19(-7.34%)
Dec 28, 2021 2.580 2.750 2.550 2.590 1,265,248 +0.01(+0.39%)
Dec 27, 2021 2.610 2.660 2.540 2.580 260,279 -0.07(-2.64%)
Dec 23, 2021 2.718 2.718 2.600 2.650 117,849 +0.00(+0.00%)
Dec 22, 2021 2.690 2.720 2.600 2.650 128,898 -0.05(-1.85%)
Dec 21, 2021 2.690 2.745 2.640 2.700 161,612 +0.08(+3.05%)
Dec 20, 2021 2.520 2.700 2.510 2.620 249,000 +0.07(+2.75%)
Dec 17, 2021 2.590 2.700 2.500 2.550 351,810 -0.02(-0.78%)
Dec 16, 2021 2.520 2.600 2.400 2.570 144,838 +0.08(+3.21%)
Dec 15, 2021 2.370 2.520 2.280 2.490 348,217 +0.14(+5.96%)
Dec 14, 2021 2.500 2.600 2.340 2.350 532,813 -0.17(-6.75%)
Dec 13, 2021 2.600 2.750 2.510 2.520 499,327 -0.09(-3.45%)
Dec 10, 2021 2.710 2.754 2.440 2.610 1,290,979 -0.88(-25.21%)
Dec 09, 2021 3.560 3.680 3.431 3.490 135,009 -0.10(-2.79%)
Dec 08, 2021 3.550 3.710 3.535 3.590 97,158 +0.06(+1.70%)
Dec 07, 2021 3.550 3.690 3.470 3.530 157,645 +0.11(+3.22%)
Dec 06, 2021 3.300 3.475 3.200 3.420 133,443 +0.08(+2.40%)
Dec 03, 2021 3.630 3.630 3.280 3.340 212,185 -0.26(-7.22%)
Dec 02, 2021 3.390 3.660 3.380 3.600 195,119 +0.21(+6.19%)
Dec 01, 2021 3.740 3.845 3.300 3.390 177,704 -0.21(-5.83%)
Nov 30, 2021 3.620 3.920 3.510 3.600 189,451 +0.00(+0.00%)
Nov 29, 2021 3.850 3.860 3.580 3.600 107,413 -0.15(-4.00%)
Nov 26, 2021 3.830 4.000 3.640 3.750 117,651 -0.23(-5.78%)
Nov 24, 2021 4.040 4.050 3.900 3.980 112,951 -0.01(-0.25%)
Nov 23, 2021 4.050 4.101 3.890 3.990 128,628 -0.06(-1.48%)
Nov 22, 2021 4.130 4.130 4.010 4.050 120,005 -0.05(-1.22%)
Nov 19, 2021 4.090 4.170 4.000 4.100 102,096 -0.04(-0.97%)
Nov 18, 2021 4.180 4.160 4.080 4.140 150,780 -0.10(-2.36%)
Nov 17, 2021 4.200 4.290 4.000 4.240 255,129 +0.01(+0.24%)
Nov 16, 2021 4.220 4.380 4.210 4.230 253,018 +0.02(+0.48%)
Nov 15, 2021 4.450 4.520 4.000 4.210 606,501 -0.23(-5.18%)
Nov 12, 2021 4.500 4.570 4.320 4.440 96,536 -0.02(-0.45%)
Nov 11, 2021 4.370 4.620 4.370 4.460 92,058 +0.17(+3.96%)
Nov 10, 2021 4.780 4.270 4.290 475,254 -0.47(-9.87%)
Nov 09, 2021 4.900 5.130 4.710 4.760 134,833 -0.11(-2.26%)
Nov 08, 2021 4.810 5.100 4.450 4.870 599,142 +0.09(+1.88%)
Nov 05, 2021 4.670 4.867 4.550 4.780 208,725 +0.13(+2.80%)
Nov 04, 2021 4.630 4.680 4.000 4.650 973,707 +0.10(+2.20%)
Nov 03, 2021 4.550 4.700 4.380 4.550 227,796 -0.01(-0.22%)
Nov 02, 2021 4.710 4.740 4.360 4.560 338,659 -0.21(-4.40%)
Nov 01, 2021 4.170 4.790 4.350 4.770 522,396 +0.60(+14.39%)
Oct 29, 2021 4.110 4.260 4.050 4.170 230,383 +0.06(+1.46%)
Oct 28, 2021 3.880 4.180 3.710 4.110 790,083 +0.25(+6.48%)
Oct 27, 2021 3.900 4.203 3.840 3.860 2,979,319 -4.83(-55.58%)
Oct 26, 2021 9.050 8.690 8.690 633,078 -0.36(-3.98%)
Oct 25, 2021 8.650 9.340 8.500 9.050 142,056 +0.48(+5.60%)
Oct 22, 2021 8.680 8.700 8.300 8.570 72,207 -0.12(-1.38%)
Oct 21, 2021 8.490 9.100 8.410 8.690 81,669 +0.20(+2.36%)
Oct 20, 2021 8.710 8.720 8.415 8.490 79,620 -0.19(-2.19%)
Oct 19, 2021 8.640 8.910 8.470 8.680 104,389 +0.08(+0.93%)
Oct 18, 2021 8.710 8.740 8.530 8.600 55,383 -0.09(-1.04%)
Oct 15, 2021 8.830 8.890 8.580 8.690 111,609 +0.02(+0.23%)
Oct 14, 2021 8.720 8.820 8.540 8.670 138,167 +0.02(+0.23%)
Oct 13, 2021 8.910 9.000 8.490 8.650 123,885 -0.20(-2.26%)
Oct 12, 2021 8.860 9.070 8.600 8.850 82,662 -0.01(-0.11%)
Oct 11, 2021 8.610 9.000 8.600 8.860 43,395 +0.28(+3.26%)
Oct 08, 2021 8.480 8.940 8.260 8.580 87,973 +0.09(+1.06%)
Oct 07, 2021 8.550 9.150 8.260 8.490 153,706 +0.03(+0.35%)
Oct 06, 2021 8.790 9.250 8.260 8.460 118,920 -0.43(-4.84%)
Oct 05, 2021 9.420 9.420 8.617 8.890 238,572 -0.35(-3.79%)
Oct 04, 2021 9.910 9.910 9.210 9.240 177,633 -0.71(-7.14%)
Oct 01, 2021 9.940 10.11 9.410 9.950 100,174 +0.15(+1.53%)
Sep 30, 2021 9.670 10.24 9.590 9.800 105,146 +0.23(+2.40%)
Sep 29, 2021 10.12 10.32 9.370 9.570 172,244 -0.54(-5.34%)
Sep 28, 2021 10.31 10.57 10.04 10.11 95,995 -0.29(-2.79%)
Sep 27, 2021 10.08 10.48 9.910 10.40 167,097 +0.32(+3.17%)
Sep 24, 2021 10.33 10.36 10.04 10.08 29,749 -0.27(-2.61%)
Sep 23, 2021 10.29 10.47 10.06 10.35 81,459 +0.10(+0.98%)
Sep 22, 2021 10.01 10.75 9.980 10.25 96,710 +0.27(+2.71%)
Sep 21, 2021 9.950 10.05 9.250 9.980 354,200 +0.11(+1.11%)
Sep 20, 2021 10.02 10.43 9.539 9.870 351,492 -0.65(-6.18%)
Sep 17, 2021 11.00 11.36 10.07 10.52 1,785,891 -0.47(-4.28%)
Sep 16, 2021 10.75 11.22 10.46 10.99 324,837 +0.30(+2.81%)
Sep 15, 2021 10.67 10.97 10.27 10.69 249,799 +0.02(+0.19%)
Sep 14, 2021 11.00 11.25 10.39 10.67 152,194 -0.19(-1.75%)
Sep 13, 2021 10.88 11.47 10.00 10.86 164,105 +0.18(+1.69%)
Sep 10, 2021 11.19 11.42 10.57 10.68 139,682 -0.39(-3.52%)
Sep 09, 2021 11.09 12.16 10.96 11.07 135,381 -0.07(-0.63%)
Sep 08, 2021 12.48 12.59 11.09 11.14 136,572 -1.35(-10.81%)
Sep 07, 2021 12.51 13.66 12.06 12.49 174,428 +0.03(+0.24%)
Sep 03, 2021 12.06 13.11 11.80 12.46 184,391 +0.48(+4.01%)
Sep 02, 2021 11.10 12.16 11.08 11.98 145,113 +0.97(+8.81%)
Sep 01, 2021 10.96 11.13 10.77 11.01 148,697 +0.00(+0.00%)
Aug 31, 2021 10.58 11.14 10.50 11.01 116,052 +0.47(+4.46%)
Aug 30, 2021 10.03 10.71 9.740 10.54 183,782 +0.56(+5.61%)
Aug 27, 2021 9.850 10.53 9.692 9.980 131,592 +0.13(+1.32%)
Aug 26, 2021 10.07 10.42 9.640 9.850 206,016 -0.22(-2.18%)
Aug 25, 2021 9.940 10.24 9.800 10.07 167,948 +0.17(+1.72%)
Aug 24, 2021 10.15 10.20 9.360 9.900 288,979 -0.17(-1.69%)
Aug 23, 2021 9.520 10.29 9.390 10.07 266,074 +0.72(+7.70%)
Aug 20, 2021 9.600 9.938 9.210 9.350 96,304 -0.21(-2.20%)
Aug 19, 2021 9.270 10.04 9.130 9.560 126,604 +0.25(+2.69%)
Aug 18, 2021 9.430 9.740 9.030 9.310 97,110 -0.16(-1.69%)
Aug 17, 2021 10.25 10.43 9.105 9.470 157,409 -0.86(-8.33%)
Aug 16, 2021 11.09 11.09 10.00 10.33 122,802 -0.75(-6.77%)
Aug 13, 2021 11.01 11.19 10.77 11.08 150,117 +0.24(+2.21%)
Aug 12, 2021 13.25 13.44 10.51 10.84 156,869 -2.41(-18.19%)
Aug 11, 2021 12.46 14.18 12.19 13.25 128,039 +0.64(+5.08%)
Aug 10, 2021 10.70 12.79 10.58 12.61 119,090 +1.89(+17.63%)
Aug 09, 2021 10.85 11.02 10.58 10.72 83,764 -0.10(-0.92%)
Aug 06, 2021 11.31 11.46 10.68 10.82 24,679 -0.39(-3.48%)
Aug 05, 2021 11.60 11.71 11.00 11.21 48,956 -0.35(-3.03%)
Aug 04, 2021 10.91 12.29 10.75 11.56 88,771 +0.59(+5.38%)
Aug 03, 2021 10.89 11.00 10.50 10.97 35,672 +0.47(+4.48%)
Aug 02, 2021 10.63 10.63 10.50 10.50 16,108 -0.13(-1.22%)
Jul 30, 2021 10.72 11.05 10.55 10.63 95,984 -0.27(-2.48%)
Jul 29, 2021 10.88 11.31 10.56 10.90 11,477 +0.06(+0.55%)
Jul 28, 2021 10.87 11.29 10.57 10.84 22,423 +0.11(+1.03%)
Jul 27, 2021 10.85 10.85 10.50 10.73 45,475 -0.38(-3.42%)
Jul 26, 2021 10.67 11.78 10.63 11.11 50,855 +0.36(+3.35%)
Jul 23, 2021 10.99 11.34 10.50 10.75 29,048 -0.29(-2.63%)
Jul 22, 2021 11.50 11.64 10.97 11.04 32,674 -0.57(-4.91%)
Jul 21, 2021 11.13 11.90 10.94 11.61 15,840 +0.37(+3.29%)
Jul 20, 2021 10.74 11.32 10.67 11.24 30,664 +0.51(+4.75%)
Jul 19, 2021 10.71 11.25 10.50 10.73 31,933 -0.12(-1.11%)
Jul 16, 2021 10.76 11.08 10.55 10.85 29,294 +0.16(+1.50%)
Jul 15, 2021 10.59 11.07 10.50 10.69 43,247 +0.04(+0.38%)
Jul 14, 2021 11.15 11.15 10.55 10.65 63,803 -0.45(-4.05%)
Jul 13, 2021 11.40 11.40 10.97 11.10 26,052 -0.35(-3.06%)
Jul 12, 2021 11.60 11.63 11.40 11.45 47,320 -0.17(-1.46%)
Jul 09, 2021 11.39 12.02 11.39 11.62 23,328 +0.47(+4.22%)
Jul 08, 2021 11.06 11.45 10.68 11.15 54,177 -0.08(-0.71%)
Jul 07, 2021 11.45 11.45 10.52 11.23 70,048 -0.06(-0.53%)
Jul 06, 2021 11.75 11.92 11.10 11.29 41,179 -0.24(-2.08%)
Jul 02, 2021 12.40 12.67 11.47 11.53 73,737 -0.87(-7.02%)
Jul 01, 2021 12.92 13.13 12.38 12.40 88,980 -0.62(-4.76%)
Jun 30, 2021 12.49 13.49 12.49 13.02 157,050 -1.43(-9.90%)
Jun 29, 2021 14.31 14.64 14.15 14.45 81,035 +0.12(+0.84%)
Jun 28, 2021 15.50 15.56 14.20 14.33 64,350 -0.97(-6.34%)
Jun 25, 2021 13.85 15.45 13.59 15.30 214,081 +1.52(+11.03%)
Jun 24, 2021 13.40 13.90 13.28 13.78 73,882 +0.50(+3.77%)
Jun 23, 2021 13.00 13.49 13.00 13.28 95,402 +0.25(+1.92%)
Jun 22, 2021 13.10 13.34 12.81 13.03 329,668 +0.01(+0.08%)
Jun 21, 2021 13.68 13.68 13.01 13.02 196,552 -0.62(-4.55%)
Jun 18, 2021 13.64 13.75 13.19 13.64 169,648 +0.31(+2.33%)
Jun 17, 2021 13.37 13.83 13.08 13.33 132,180 +0.08(+0.60%)
Jun 16, 2021 13.08 13.38 12.80 13.25 147,780 +0.01(+0.08%)
Jun 15, 2021 13.19 13.26 12.95 13.24 64,071 +0.05(+0.38%)
Jun 14, 2021 13.40 13.81 13.05 13.19 55,290 -0.25(-1.86%)
Jun 11, 2021 13.40 13.73 13.25 13.44 44,495 -0.16(-1.18%)
Jun 10, 2021 13.40 13.93 13.08 13.60 43,427 +0.30(+2.26%)
Jun 09, 2021 13.20 13.94 13.00 13.30 62,757 +0.14(+1.06%)
Jun 08, 2021 13.41 13.88 12.45 13.16 106,790 -0.33(-2.45%)
Jun 07, 2021 14.73 14.73 13.31 13.49 117,159 -1.18(-8.04%)
Jun 04, 2021 15.59 15.59 14.67 14.67 18,711 -0.91(-5.84%)
Jun 03, 2021 15.77 15.90 15.52 15.58 16,092 -0.28(-1.77%)
Jun 02, 2021 15.07 15.91 14.78 15.86 57,130 +0.97(+6.51%)
Jun 01, 2021 15.58 15.72 14.72 14.89 19,837 -0.55(-3.56%)
May 28, 2021 15.87 16.04 15.18 15.44 20,132 -0.39(-2.46%)
May 27, 2021 15.06 16.00 14.75 15.83 24,703 +0.93(+6.24%)
May 26, 2021 14.80 15.19 14.45 14.90 17,316 +0.25(+1.71%)
May 25, 2021 15.19 15.68 14.65 14.65 12,525 -0.54(-3.55%)
May 24, 2021 15.60 15.73 15.15 15.19 27,223 +0.00(+0.00%)
May 21, 2021 16.12 16.26 15.11 15.19 45,274 -0.87(-5.42%)
May 20, 2021 15.17 16.17 15.01 16.06 28,605 +0.92(+6.08%)
May 19, 2021 14.16 15.28 14.05 15.14 52,094 +0.80(+5.58%)
May 18, 2021 13.99 14.46 13.90 14.34 40,769 +0.52(+3.76%)
May 17, 2021 13.97 14.08 13.72 13.82 25,768 -0.24(-1.71%)
May 14, 2021 14.17 14.63 13.64 14.06 61,454 +0.06(+0.43%)
May 13, 2021 14.54 14.54 13.22 14.00 51,546 -0.54(-3.71%)
May 12, 2021 13.51 14.68 13.51 14.54 41,968 +1.14(+8.51%)
May 11, 2021 13.31 13.97 13.20 13.40 39,955 -0.11(-0.81%)
May 10, 2021 14.27 14.48 13.51 13.51 74,608 -0.73(-5.13%)
May 07, 2021 14.45 14.49 13.95 14.24 16,724 -0.08(-0.56%)
May 06, 2021 13.95 14.32 13.74 14.32 50,129 +0.50(+3.62%)
May 05, 2021 14.42 14.51 13.74 13.82 72,918 -0.49(-3.42%)
May 04, 2021 14.55 14.66 13.95 14.31 94,176 -0.33(-2.25%)
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.