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

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 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 (%)
Aug 31, 2022 0.5400 0.5650 0.5320 0.5401 898,171 -0.01(-1.32%)
Aug 30, 2022 0.5800 0.5800 0.5400 0.5473 842,497 -0.02(-3.47%)
Aug 29, 2022 0.5700 0.5897 0.5651 0.5670 394,539 -0.01(-2.38%)
Aug 26, 2022 0.5900 0.5998 0.5700 0.5808 758,199 -0.01(-2.19%)
Aug 25, 2022 0.5900 0.6130 0.5803 0.5938 635,406 +0.01(+1.75%)
Aug 24, 2022 0.5756 0.5900 0.5705 0.5836 557,186 -0.00(-0.02%)
Aug 23, 2022 0.5707 0.6000 0.5700 0.5837 435,281 +0.01(+1.30%)
Aug 22, 2022 0.5900 0.6100 0.5630 0.5762 1,222,028 -0.02(-2.82%)
Aug 19, 2022 0.6300 0.6328 0.5912 0.5929 1,277,683 -0.04(-6.31%)
Aug 18, 2022 0.6300 0.6575 0.6128 0.6328 746,523 +0.00(+0.00%)
Aug 17, 2022 0.6302 0.6690 0.6170 0.6328 1,209,323 +0.00(+0.11%)
Aug 16, 2022 0.6740 0.6900 0.6300 0.6321 3,686,168 -0.13(-17.16%)
Aug 15, 2022 0.7675 0.7700 0.6620 0.7630 2,559,177 -0.01(-0.75%)
Aug 12, 2022 0.6942 0.7800 0.6800 0.7688 1,873,760 +0.10(+14.75%)
Aug 11, 2022 0.6600 0.6950 0.6435 0.6700 1,492,985 +0.03(+4.69%)
Aug 10, 2022 0.6260 0.6480 0.6170 0.6400 546,661 +0.03(+4.40%)
Aug 09, 2022 0.6300 0.6380 0.6101 0.6130 476,283 -0.01(-1.90%)
Aug 08, 2022 0.6247 0.6500 0.6201 0.6249 588,522 -0.00(-0.45%)
Aug 05, 2022 0.6000 0.6399 0.5900 0.6277 717,833 +0.02(+3.92%)
Aug 04, 2022 0.6200 0.6150 0.5900 0.6040 469,281 +0.00(+0.50%)
Aug 03, 2022 0.5900 0.6200 0.5886 0.6010 1,246,542 +0.01(+0.94%)
Aug 02, 2022 0.5510 0.5998 0.5510 0.5954 898,537 +0.02(+2.67%)
Aug 01, 2022 0.5600 0.5800 0.5511 0.5799 396,509 +0.02(+3.11%)
Jul 29, 2022 0.5800 0.5800 0.5562 0.5624 550,550 -0.01(-1.58%)
Jul 28, 2022 0.5500 0.5791 0.5500 0.5714 401,115 +0.00(+0.62%)
Jul 27, 2022 0.5500 0.5690 0.5450 0.5679 554,603 +0.02(+4.41%)
Jul 26, 2022 0.5800 0.5900 0.5349 0.5439 608,639 -0.03(-5.43%)
Jul 25, 2022 0.5900 0.6192 0.5720 0.5751 519,464 -0.00(-0.55%)
Jul 22, 2022 0.6289 0.6379 0.5700 0.5783 1,162,837 -0.05(-8.09%)
Jul 21, 2022 0.6100 0.6350 0.5949 0.6292 775,031 +0.02(+3.15%)
Jul 20, 2022 0.5950 0.6150 0.5899 0.6100 943,167 +0.02(+3.39%)
Jul 19, 2022 0.6000 0.6200 0.5600 0.5900 1,762,188 +0.01(+1.57%)
Jul 18, 2022 0.5500 0.6250 0.5500 0.5809 2,312,110 +0.03(+5.58%)
Jul 15, 2022 0.5600 0.5675 0.5306 0.5502 759,097 +0.01(+1.42%)
Jul 14, 2022 0.5400 0.5530 0.5200 0.5425 706,677 -0.01(-1.13%)
Jul 13, 2022 0.5100 0.5635 0.5025 0.5487 1,433,524 +0.02(+4.26%)
Jul 12, 2022 0.4950 0.5340 0.4950 0.5263 1,041,255 +0.03(+6.17%)
Jul 11, 2022 0.5200 0.5250 0.4900 0.4957 814,481 -0.02(-4.67%)
Jul 08, 2022 0.5200 0.5250 0.5000 0.5200 685,704 +0.00(+0.44%)
Jul 07, 2022 0.4900 0.5290 0.4900 0.5177 1,699,830 +0.02(+4.95%)
Jul 06, 2022 0.5076 0.5200 0.4900 0.4933 839,895 -0.02(-3.27%)
Jul 05, 2022 0.5100 0.5190 0.4860 0.5100 1,218,086 +0.00(+0.00%)
Jul 01, 2022 0.5000 0.5239 0.4800 0.5100 2,632,447 +0.02(+3.66%)
Jun 30, 2022 0.5300 0.5330 0.4700 0.4920 5,046,917 -0.04(-7.85%)
Jun 29, 2022 0.5994 0.6301 0.5189 0.5339 5,882,751 -0.09(-14.40%)
Jun 28, 2022 0.7880 0.7880 0.5800 0.6237 5,995,208 -0.07(-10.39%)
Jun 27, 2022 0.6800 0.7290 0.6650 0.6960 3,093,597 +0.05(+7.86%)
Jun 24, 2022 0.6100 0.6699 0.6012 0.6453 1,713,590 +0.06(+9.37%)
Jun 23, 2022 0.5711 0.6100 0.5600 0.5900 776,769 +0.03(+5.64%)
Jun 22, 2022 0.5600 0.5700 0.5445 0.5585 850,150 -0.00(-0.27%)
Jun 21, 2022 0.5200 0.5607 0.5200 0.5600 1,507,209 +0.05(+9.80%)
Jun 17, 2022 0.5500 0.5500 0.5100 0.5100 2,051,919 -0.03(-5.10%)
Jun 16, 2022 0.5700 0.5749 0.5208 0.5374 1,822,497 -0.04(-7.34%)
Jun 15, 2022 0.5600 0.5900 0.5600 0.5800 498,918 +0.02(+3.28%)
Jun 14, 2022 0.5900 0.5999 0.5600 0.5616 1,152,252 -0.02(-3.41%)
Jun 13, 2022 0.6395 0.6399 0.5700 0.5814 2,212,946 -0.08(-11.56%)
Jun 10, 2022 0.6700 0.6700 0.6340 0.6574 825,610 -0.01(-1.88%)
Jun 09, 2022 0.6700 0.6900 0.6500 0.6700 385,879 -0.02(-2.90%)
Jun 08, 2022 0.6580 0.6900 0.6500 0.6900 534,737 +0.04(+6.98%)
Jun 07, 2022 0.6600 0.6700 0.6400 0.6450 875,467 -0.02(-3.01%)
Jun 06, 2022 0.6700 0.6799 0.6505 0.6650 525,679 -0.01(-1.47%)
Jun 03, 2022 0.6700 0.6796 0.6536 0.6749 468,798 +0.01(+2.04%)
Jun 02, 2022 0.6480 0.6700 0.6401 0.6614 342,900 +0.02(+2.54%)
Jun 01, 2022 0.7100 0.7100 0.6410 0.6450 796,233 -0.06(-8.00%)
May 31, 2022 0.6750 0.7190 0.6750 0.7011 447,904 +0.03(+4.63%)
May 27, 2022 0.6500 0.6950 0.6500 0.6701 814,703 +0.03(+4.67%)
May 26, 2022 0.6400 0.6567 0.6303 0.6402 654,277 +0.01(+2.19%)
May 25, 2022 0.6400 0.6500 0.6110 0.6265 706,072 +0.01(+1.05%)
May 24, 2022 0.6445 0.6500 0.6200 0.6200 408,926 -0.03(-5.01%)
May 23, 2022 0.6426 0.6599 0.6240 0.6527 614,329 +0.03(+5.53%)
May 20, 2022 0.6500 0.6579 0.6097 0.6185 1,000,506 -0.04(-6.05%)
May 19, 2022 0.6287 0.6950 0.6241 0.6583 1,250,014 +0.03(+5.50%)
May 18, 2022 0.6800 0.6900 0.6240 0.6240 749,912 -0.06(-9.06%)
May 17, 2022 0.6660 0.6900 0.6601 0.6862 411,665 +0.03(+3.97%)
May 16, 2022 0.6700 0.6800 0.6510 0.6600 624,947 +0.01(+0.76%)
May 13, 2022 0.6290 0.6684 0.6150 0.6550 1,175,282 +0.06(+10.42%)
May 12, 2022 0.5686 0.6062 0.5400 0.5932 1,314,007 +0.02(+3.89%)
May 11, 2022 0.6200 0.6337 0.5700 0.5710 1,846,906 -0.05(-8.30%)
May 10, 2022 0.6400 0.6620 0.6050 0.6227 903,975 +0.01(+1.25%)
May 09, 2022 0.6900 0.6900 0.6100 0.6150 1,819,998 -0.07(-10.17%)
May 06, 2022 0.7200 0.7280 0.6800 0.6846 1,786,810 -0.05(-6.48%)
May 05, 2022 0.7400 0.7400 0.7250 0.7320 750,603 -0.03(-3.68%)
May 04, 2022 0.7400 0.7677 0.7210 0.7600 728,007 +0.00(+0.34%)
May 03, 2022 0.6900 0.7589 0.6900 0.7574 970,219 +0.03(+4.60%)
May 02, 2022 0.7000 0.7400 0.6801 0.7241 2,923,693 +0.03(+4.02%)
Apr 29, 2022 0.7070 0.7275 0.6801 0.6961 683,083 -0.01(-1.40%)
Apr 28, 2022 0.6900 0.7195 0.6750 0.7060 767,872 +0.02(+2.78%)
Apr 27, 2022 0.6811 0.7001 0.6800 0.6869 734,595 +0.01(+0.85%)
Apr 26, 2022 0.7000 0.7200 0.6722 0.6811 1,560,449 -0.02(-3.16%)
Apr 25, 2022 0.7000 0.7269 0.6820 0.7033 850,576 -0.02(-3.09%)
Apr 22, 2022 0.7200 0.7500 0.7000 0.7257 798,602 +0.00(+0.11%)
Apr 21, 2022 0.7600 0.7790 0.7190 0.7249 1,382,213 -0.03(-4.56%)
Apr 20, 2022 0.7308 0.7700 0.7308 0.7595 781,671 +0.01(+1.43%)
Apr 19, 2022 0.7200 0.7576 0.7200 0.7488 728,147 +0.03(+3.68%)
Apr 18, 2022 0.7200 0.7300 0.7050 0.7222 835,696 -0.01(-1.88%)
Apr 14, 2022 0.7800 0.7851 0.7228 0.7360 1,448,170 -0.04(-4.97%)
Apr 13, 2022 0.7710 0.7950 0.7700 0.7745 1,017,702 -0.00(-0.42%)
Apr 12, 2022 0.7900 0.8070 0.7701 0.7778 1,901,079 -0.01(-1.26%)
Apr 11, 2022 0.7877 0.8100 0.7810 0.7877 982,026 -0.03(-3.44%)
Apr 08, 2022 0.7802 0.8320 0.7802 0.8158 1,465,678 +0.01(+1.62%)
Apr 07, 2022 0.8000 0.8089 0.7700 0.8028 1,554,298 +0.00(+0.20%)
Apr 06, 2022 0.8000 0.8152 0.7800 0.8012 1,537,692 -0.02(-2.29%)
Apr 05, 2022 0.8599 0.8600 0.7800 0.8200 1,968,320 -0.04(-4.64%)
Apr 04, 2022 0.7892 0.8634 0.7800 0.8599 2,941,556 +0.07(+9.12%)
Apr 01, 2022 0.8500 0.8500 0.7700 0.7880 2,700,698 -0.03(-3.15%)
Mar 31, 2022 0.8200 0.8498 0.7805 0.8136 3,282,466 -0.01(-1.14%)
Mar 30, 2022 0.7380 0.8688 0.7300 0.8230 5,980,947 +0.08(+11.41%)
Mar 29, 2022 0.7100 0.7555 0.7091 0.7387 2,756,384 +0.05(+6.56%)
Mar 28, 2022 0.6970 0.7095 0.6800 0.6932 1,543,134 +0.00(+0.07%)
Mar 25, 2022 0.7000 0.7049 0.6798 0.6927 2,204,824 -0.01(-1.74%)
Mar 24, 2022 0.7000 0.7600 0.6850 0.7050 2,090,694 +0.02(+3.21%)
Mar 23, 2022 0.7100 0.7200 0.6731 0.6831 2,819,890 -0.03(-3.78%)
Mar 22, 2022 0.7100 0.7293 0.6987 0.7099 2,112,746 +0.01(+1.70%)
Mar 21, 2022 0.7402 0.7619 0.6902 0.6980 4,570,794 -0.04(-5.93%)
Mar 18, 2022 0.7290 0.8296 0.7100 0.7420 5,123,658 +0.03(+4.52%)
Mar 17, 2022 0.7000 0.7291 0.6850 0.7099 2,562,593 +0.02(+3.18%)
Mar 16, 2022 0.6900 0.7000 0.6670 0.6880 1,156,049 +0.04(+6.44%)
Mar 15, 2022 0.6500 0.6700 0.6400 0.6464 1,147,397 +0.01(+0.91%)
Mar 14, 2022 0.6800 0.7099 0.6406 0.6406 2,377,085 -0.03(-4.76%)
Mar 11, 2022 0.7200 0.7201 0.6600 0.6726 1,676,979 -0.04(-5.56%)
Mar 10, 2022 0.7250 0.7250 0.6900 0.7122 921,802 -0.01(-1.11%)
Mar 09, 2022 0.7220 0.7379 0.7020 0.7202 1,204,502 +0.03(+4.23%)
Mar 08, 2022 0.6800 0.7348 0.6700 0.6910 2,809,460 +0.03(+3.94%)
Mar 07, 2022 0.6800 0.7004 0.6600 0.6648 2,237,813 -0.02(-3.48%)
Mar 04, 2022 0.7000 0.7200 0.6807 0.6888 2,466,038 -0.02(-3.43%)
Mar 03, 2022 0.7711 0.7789 0.7079 0.7133 1,834,164 -0.05(-6.59%)
Mar 02, 2022 0.7557 0.7799 0.7400 0.7636 1,179,700 +0.02(+2.28%)
Mar 01, 2022 0.8000 0.8000 0.7311 0.7466 2,047,237 -0.04(-5.52%)
Feb 28, 2022 0.7760 0.8200 0.7610 0.7902 2,230,281 +0.01(+1.50%)
Feb 25, 2022 0.8000 0.7950 0.7700 0.7785 1,905,209 -0.03(-3.11%)
Feb 24, 2022 0.6700 0.8038 0.6420 0.8035 4,055,679 +0.07(+9.19%)
Feb 23, 2022 0.8100 0.8181 0.7200 0.7359 4,361,229 -0.05(-6.85%)
Feb 22, 2022 0.8200 0.8342 0.7811 0.7900 3,283,111 -0.06(-7.07%)
Feb 18, 2022 0.8501 0 -0.03(-3.41%)
Feb 17, 2022 0.9711 0.9885 0.8751 0.8801 6,439,630 -0.13(-12.86%)
Feb 16, 2022 1.080 1.100 0.9301 1.010 11,422,440 -0.11(-9.82%)
Feb 15, 2022 0.9000 1.220 0.8973 1.120 33,699,880 +0.33(+41.77%)
Feb 14, 2022 0.8300 0.8400 0.7900 0.7900 3,584,955 -0.03(-3.53%)
Feb 11, 2022 0.8400 0.8600 0.7950 0.8189 2,378,180 -0.01(-1.68%)
Feb 10, 2022 0.7600 0.8556 0.7600 0.8329 2,216,702 +0.04(+4.52%)
Feb 09, 2022 0.7900 0.8199 0.7900 0.7969 1,811,470 +0.02(+2.10%)
Feb 08, 2022 0.7800 0.7949 0.7500 0.7805 2,540,210 +0.01(+1.28%)
Feb 07, 2022 0.8300 0.8500 0.7650 0.7706 4,102,807 -0.06(-7.16%)
Feb 04, 2022 0.7804 0.8400 0.7804 0.8300 1,483,942 +0.05(+5.84%)
Feb 03, 2022 0.7800 0.7842 1,528,712 -0.05(-5.90%)
Feb 02, 2022 0.8900 0.8990 0.8100 0.8334 2,278,477 -0.04(-4.90%)
Feb 01, 2022 0.8500 0.8900 0.8490 0.8763 1,743,913 +0.03(+3.17%)
Jan 31, 2022 0.7980 0.8494 2,178,291 +0.08(+11.09%)
Jan 28, 2022 0.7600 0.7725 0.7301 0.7646 1,924,821 +0.01(+0.70%)
Jan 27, 2022 0.8399 0.8499 0.7507 0.7593 2,779,545 -0.08(-9.10%)
Jan 26, 2022 0.8800 0.9000 0.8221 0.8353 1,815,747 -0.01(-1.57%)
Jan 25, 2022 0.8600 0.8600 0.8200 0.8486 1,305,074 -0.01(-1.33%)
Jan 24, 2022 0.8300 0.8607 0.7601 0.8600 4,081,091 -0.02(-2.27%)
Jan 21, 2022 0.8500 0.8933 0.8200 0.8800 3,680,509 +0.00(+0.14%)
Jan 20, 2022 0.9500 0.9805 0.8651 0.8788 3,736,345 -0.05(-5.54%)
Jan 19, 2022 1.050 1.053 0.9105 0.9303 5,889,051 -0.12(-11.40%)
Jan 18, 2022 1.080 1.080 1.030 1.050 2,410,509 -0.02(-1.87%)
Jan 14, 2022 1.070 0 -0.03(-2.73%)
Jan 13, 2022 1.160 1.170 1.100 1.100 1,734,905 -0.05(-4.35%)
Jan 12, 2022 1.170 1.180 1.120 1.150 2,403,950 -0.01(-0.86%)
Jan 11, 2022 1.110 1.190 1.080 1.160 3,612,727 +0.08(+7.41%)
Jan 10, 2022 1.100 1.110 1.050 1.080 2,211,298 -0.04(-3.57%)
Jan 07, 2022 1.140 1.174 1.110 1.120 1,774,288 -0.02(-1.75%)
Jan 06, 2022 1.160 1.170 1.089 1.140 3,091,470 -0.02(-1.72%)
Jan 05, 2022 1.270 1.280 1.145 1.160 4,384,380 -0.08(-6.45%)
Jan 04, 2022 1.260 1.330 1.210 1.240 3,180,556 -0.01(-0.80%)
Jan 03, 2022 1.170 1.270 1.170 1.250 3,006,910 +0.09(+7.76%)
Dec 31, 2021 1.180 1.225 1.150 1.160 2,381,693 -0.03(-2.52%)
Dec 30, 2021 1.170 1.240 1.160 1.190 3,175,148 +0.03(+2.59%)
Dec 29, 2021 1.190 1.210 1.150 1.160 2,629,987 -0.03(-2.52%)
Dec 28, 2021 1.210 1.250 1.190 1.190 4,289,357 -0.02(-1.65%)
Dec 27, 2021 1.300 1.300 1.200 1.210 3,667,607 -0.06(-4.72%)
Dec 23, 2021 1.270 1.290 1.260 1.270 1,097,649 +0.00(+0.00%)
Dec 22, 2021 1.210 1.300 1.210 1.270 4,149,472 +0.04(+3.25%)
Dec 21, 2021 1.240 1.270 1.200 1.230 5,484,514 +0.00(+0.00%)
Dec 20, 2021 1.290 1.310 1.210 1.230 4,992,056 -0.09(-6.82%)
Dec 17, 2021 1.250 1.340 1.220 1.320 2,508,379 +0.05(+3.94%)
Dec 16, 2021 1.300 1.325 1.240 1.270 3,487,481 -0.03(-2.31%)
Dec 15, 2021 1.280 1.300 1.200 1.300 3,450,648 +0.03(+2.36%)
Dec 14, 2021 1.269 1.320 1.230 1.270 2,515,586 -0.02(-1.55%)
Dec 13, 2021 1.310 1.320 1.240 1.290 3,194,383 -0.04(-3.01%)
Dec 10, 2021 1.390 1.400 1.300 1.330 2,321,992 -0.02(-1.48%)
Dec 09, 2021 1.410 1.440 1.350 1.350 1,840,584 -0.08(-5.59%)
Dec 08, 2021 1.420 1.527 1.402 1.430 3,849,169 +0.03(+2.14%)
Dec 07, 2021 1.370 1.430 1.350 1.400 1,993,235 +0.08(+6.06%)
Dec 06, 2021 1.300 1.390 1.260 1.320 2,962,108 +0.00(+0.00%)
Dec 03, 2021 1.400 1.400 1.290 1.320 3,152,667 -0.08(-5.71%)
Dec 02, 2021 1.360 1.430 1.330 1.400 3,959,391 +0.01(+0.72%)
Dec 01, 2021 1.490 1.550 1.370 1.390 4,085,093 -0.08(-5.44%)
Nov 30, 2021 1.470 1.530 1.410 1.470 3,282,385 -0.04(-2.65%)
Nov 29, 2021 1.570 1.582 1.460 1.510 3,594,826 -0.07(-4.43%)
Nov 26, 2021 1.540 1.580 1.501 1.580 2,206,579 -0.04(-2.47%)
Nov 24, 2021 1.550 1.650 1.550 1.620 2,068,721 +0.06(+3.85%)
Nov 23, 2021 1.700 1.705 1.550 1.560 3,705,840 -0.14(-8.24%)
Nov 22, 2021 1.630 1.710 1.580 1.700 3,886,880 +0.05(+3.03%)
Nov 19, 2021 1.580 1.670 1.555 1.650 5,356,661 +0.04(+2.48%)
Nov 18, 2021 1.680 1.620 1.580 1.610 7,296,336 -0.11(-6.40%)
Nov 17, 2021 1.560 1.770 1.560 1.720 11,264,156 +0.16(+10.26%)
Nov 16, 2021 1.940 2.060 1.550 1.560 30,055,560 -0.67(-30.04%)
Nov 15, 2021 2.170 2.270 2.160 2.230 5,747,151 +0.06(+2.76%)
Nov 12, 2021 2.230 2.250 2.135 2.170 2,886,180 -0.04(-1.81%)
Nov 11, 2021 2.140 2.240 2.100 2.210 3,057,991 +0.10(+4.74%)
Nov 10, 2021 2.260 2.100 2.110 6,992,158 -0.19(-8.26%)
Nov 09, 2021 2.320 2.350 2.210 2.300 7,002,958 +0.00(+0.00%)
Nov 08, 2021 2.400 2.435 2.300 2.300 5,338,722 -0.10(-4.17%)
Nov 05, 2021 2.420 2.440 2.360 2.400 5,089,156 -0.00(-0.21%)
Nov 04, 2021 2.460 2.490 2.380 2.405 2,457,745 -0.06(-2.24%)
Nov 03, 2021 2.420 2.530 2.375 2.460 4,321,026 +0.04(+1.65%)
Nov 02, 2021 2.330 2.420 2.260 2.420 5,320,459 +0.10(+4.31%)
Nov 01, 2021 2.390 2.430 2.260 2.320 6,783,618 -0.04(-1.69%)
Oct 29, 2021 2.400 2.459 2.310 2.360 3,956,060 -0.07(-2.88%)
Oct 28, 2021 2.410 2.464 2.361 2.430 4,666,673 +0.03(+1.25%)
Oct 27, 2021 2.570 2.595 2.390 2.400 5,686,218 -0.14(-5.51%)
Oct 26, 2021 2.580 2.540 6,753,417 -0.02(-0.78%)
Oct 25, 2021 2.530 2.665 2.560 10,743,739 +0.00(+0.00%)
Oct 22, 2021 2.700 2.701 2.530 2.560 6,926,624 -0.19(-6.91%)
Oct 21, 2021 2.850 2.920 2.715 2.750 6,084,011 -0.09(-3.17%)
Oct 20, 2021 2.710 2.950 2.680 2.840 11,569,226 +0.21(+7.98%)
Oct 19, 2021 2.520 2.640 2.480 2.630 5,451,723 +0.19(+7.79%)
Oct 18, 2021 2.360 2.570 2.340 2.440 6,545,482 +0.05(+2.09%)
Oct 15, 2021 2.300 2.440 2.290 2.390 5,359,225 +0.12(+5.29%)
Oct 14, 2021 2.190 2.290 2.180 2.270 7,015,449 +0.09(+4.13%)
Oct 13, 2021 2.300 2.388 2.160 2.180 14,515,942 -0.19(-8.02%)
Oct 12, 2021 2.410 2.495 2.290 2.370 7,348,744 -0.01(-0.42%)
Oct 11, 2021 2.440 2.500 2.370 2.380 4,725,991 -0.06(-2.46%)
Oct 08, 2021 2.500 2.560 2.415 2.440 5,632,801 -0.06(-2.40%)
Oct 07, 2021 2.400 2.530 2.400 2.500 3,728,677 +0.11(+4.60%)
Oct 06, 2021 2.510 2.550 2.370 2.390 8,237,753 -0.20(-7.72%)
Oct 05, 2021 2.640 2.690 2.530 2.590 3,382,622 -0.03(-1.15%)
Oct 04, 2021 2.580 2.660 2.520 2.620 5,938,202 +0.02(+0.77%)
Oct 01, 2021 2.530 2.630 2.445 2.600 5,356,085 +0.09(+3.59%)
Sep 30, 2021 2.450 2.540 2.350 2.510 6,276,041 +0.08(+3.29%)
Sep 29, 2021 2.670 2.694 2.380 2.430 9,072,831 -0.15(-5.81%)
Sep 28, 2021 2.610 2.650 2.500 2.580 5,848,718 -0.04(-1.53%)
Sep 27, 2021 2.630 2.810 2.570 2.620 14,684,076 -0.01(-0.38%)
Sep 24, 2021 2.470 2.650 2.425 2.630 11,283,717 +0.12(+4.78%)
Sep 23, 2021 2.440 2.550 2.400 2.510 9,576,539 +0.10(+4.15%)
Sep 22, 2021 2.320 2.500 2.310 2.410 15,447,125 +0.11(+4.78%)
Sep 21, 2021 2.160 2.360 2.154 2.300 13,277,424 +0.16(+7.48%)
Sep 20, 2021 2.200 2.200 2.090 2.140 8,018,660 -0.09(-4.04%)
Sep 17, 2021 2.260 2.290 2.150 2.230 11,329,930 -0.01(-0.45%)
Sep 16, 2021 2.290 2.320 2.230 2.240 8,061,589 -0.02(-0.88%)
Sep 15, 2021 2.170 2.340 2.131 2.260 14,158,720 +0.10(+4.63%)
Sep 14, 2021 2.100 2.190 2.081 2.160 9,669,076 +0.06(+2.86%)
Sep 13, 2021 2.080 2.140 1.980 2.100 8,403,423 +0.02(+0.96%)
Sep 10, 2021 2.151 2.215 2.065 2.080 13,060,569 -0.05(-2.35%)
Sep 09, 2021 2.030 2.170 1.992 2.130 13,410,702 +0.10(+4.93%)
Sep 08, 2021 2.030 2.120 1.980 2.030 10,820,502 -0.01(-0.49%)
Sep 07, 2021 1.950 2.070 1.940 2.040 9,700,577 +0.05(+2.51%)
Sep 03, 2021 1.980 2.090 1.920 1.990 16,793,994 -0.01(-0.50%)
Sep 02, 2021 2.110 2.119 1.980 2.000 23,368,264 -0.08(-3.85%)
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.