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

BEL Fuse Inc Cl B (NQ: BELFB )

62.08 -0.34 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 6.928 7.259 6.579 7.042 74,676 +0.16(+2.33%)
Apr 29, 2020 6.589 6.994 6.400 6.881 89,559 +0.56(+8.81%)
Apr 28, 2020 6.891 7.230 6.135 6.324 111,801 -0.59(-8.47%)
Apr 27, 2020 6.324 7.145 6.183 6.909 92,563 +0.68(+10.91%)
Apr 24, 2020 6.202 6.504 6.033 6.230 55,089 +0.15(+2.48%)
Apr 23, 2020 6.192 6.464 5.947 6.079 61,312 -0.12(-1.98%)
Apr 22, 2020 6.598 6.617 6.135 6.202 57,781 -0.13(-2.09%)
Apr 21, 2020 6.683 6.683 6.230 6.334 79,426 -0.28(-4.28%)
Apr 20, 2020 6.928 7.353 6.466 6.617 69,283 -0.40(-5.65%)
Apr 17, 2020 7.287 7.598 7.013 7.013 77,337 -0.08(-1.20%)
Apr 16, 2020 7.551 7.674 6.843 7.098 101,209 -0.37(-4.93%)
Apr 15, 2020 7.806 7.877 7.457 7.466 46,313 -0.58(-7.16%)
Apr 14, 2020 8.712 8.712 7.825 8.042 76,784 -0.32(-3.84%)
Apr 13, 2020 9.075 9.075 8.307 8.363 44,765 -0.79(-8.60%)
Apr 09, 2020 8.878 9.384 8.878 9.150 57,019 +0.56(+6.54%)
Apr 08, 2020 8.981 9.092 8.475 8.588 39,304 -0.04(-0.43%)
Apr 07, 2020 8.981 8.991 8.447 8.625 43,763 -0.06(-0.65%)
Apr 06, 2020 7.942 8.686 7.942 8.681 78,741 +1.09(+14.30%)
Apr 03, 2020 8.447 8.588 7.483 7.595 86,170 -0.96(-11.27%)
Apr 02, 2020 8.138 8.766 8.138 8.560 28,444 +0.32(+3.86%)
Apr 01, 2020 8.700 8.802 7.960 8.241 86,220 -0.88(-9.65%)
Mar 31, 2020 9.000 9.412 8.756 9.122 49,548 -0.01(-0.10%)
Mar 30, 2020 8.794 9.295 8.368 9.131 38,326 +0.41(+4.73%)
Mar 27, 2020 8.185 9.168 7.960 8.719 56,806 +0.12(+1.42%)
Mar 26, 2020 8.597 8.625 7.839 8.597 59,125 +0.17(+2.00%)
Mar 25, 2020 8.522 8.691 7.679 8.429 85,554 -0.28(-3.23%)
Mar 24, 2020 7.520 8.710 7.342 8.710 61,231 +1.65(+23.34%)
Mar 23, 2020 7.136 7.492 6.640 7.061 48,655 -0.07(-0.92%)
Mar 20, 2020 7.127 7.370 6.481 7.127 102,721 -0.02(-0.26%)
Mar 19, 2020 6.874 8.770 6.439 7.146 74,350 +0.22(+3.25%)
Mar 18, 2020 7.811 7.848 6.743 6.921 78,518 -1.66(-19.32%)
Mar 17, 2020 8.438 8.578 6.921 8.578 70,583 +0.34(+4.09%)
Mar 16, 2020 8.316 8.607 7.146 8.241 64,714 -0.92(-10.02%)
Mar 13, 2020 7.820 9.178 7.024 9.159 77,201 +1.92(+26.60%)
Mar 12, 2020 7.230 7.342 6.808 7.235 65,246 -0.47(-6.14%)
Mar 11, 2020 8.091 8.240 7.576 7.708 47,145 -0.60(-7.22%)
Mar 10, 2020 8.672 8.672 7.960 8.307 55,643 +0.15(+1.84%)
Mar 09, 2020 9.000 9.140 8.148 8.157 57,050 -1.25(-13.33%)
Mar 06, 2020 9.262 9.871 9.178 9.412 37,799 -0.25(-2.62%)
Mar 05, 2020 9.843 9.983 9.365 9.665 51,477 -0.66(-6.35%)
Mar 04, 2020 10.27 10.36 9.726 10.32 28,512 +0.27(+2.70%)
Mar 03, 2020 10.50 10.82 9.787 10.05 53,600 -0.28(-2.72%)
Mar 02, 2020 11.07 11.07 10.21 10.33 86,220 -0.38(-3.58%)
Feb 28, 2020 9.112 10.84 9.000 10.71 115,641 +1.36(+14.51%)
Feb 27, 2020 9.646 10.07 9.290 9.356 71,604 -0.71(-7.07%)
Feb 26, 2020 10.65 10.88 9.890 10.07 55,938 -0.52(-4.95%)
Feb 25, 2020 11.48 12.10 10.52 10.59 52,321 -0.77(-6.76%)
Feb 24, 2020 11.62 11.77 11.29 11.36 53,776 -0.91(-7.40%)
Feb 21, 2020 14.39 14.39 12.17 12.27 76,774 -2.01(-14.10%)
Feb 20, 2020 14.16 14.70 13.82 14.28 45,413 -1.13(-7.35%)
Feb 19, 2020 15.56 15.67 15.41 15.41 23,046 +0.00(+0.00%)
Feb 18, 2020 15.93 15.97 15.37 15.41 20,905 -0.53(-3.35%)
Feb 14, 2020 16.38 16.38 15.85 15.95 16,550 -0.25(-1.56%)
Feb 13, 2020 16.17 16.59 15.97 16.20 23,411 -0.08(-0.52%)
Feb 12, 2020 16.39 16.58 16.12 16.29 16,000 +0.07(+0.40%)
Feb 11, 2020 16.00 16.58 15.96 16.22 18,869 +0.42(+2.67%)
Feb 10, 2020 15.70 15.86 15.27 15.80 38,568 -0.06(-0.35%)
Feb 07, 2020 16.37 16.64 15.80 15.86 24,025 -0.83(-4.99%)
Feb 06, 2020 16.86 17.01 16.45 16.69 34,955 +0.07(+0.39%)
Feb 05, 2020 17.14 17.43 15.86 16.62 75,813 -0.25(-1.50%)
Feb 04, 2020 16.47 17.28 16.27 16.88 55,330 +0.80(+4.95%)
Feb 03, 2020 16.08 16.58 15.81 16.08 54,914 -0.14(-0.87%)
Jan 31, 2020 17.04 17.39 16.00 16.22 36,731 -0.80(-4.68%)
Jan 30, 2020 16.82 17.10 16.58 17.02 53,085 -0.02(-0.11%)
Jan 29, 2020 17.58 17.70 16.87 17.04 31,231 -0.54(-3.09%)
Jan 28, 2020 17.74 17.87 17.51 17.58 31,117 +0.16(+0.91%)
Jan 27, 2020 17.56 17.97 17.32 17.42 33,319 -0.68(-3.78%)
Jan 24, 2020 18.43 18.56 18.05 18.10 26,694 -0.23(-1.28%)
Jan 23, 2020 18.30 18.63 18.09 18.34 69,202 +0.04(+0.20%)
Jan 22, 2020 18.78 18.79 17.89 18.30 37,231 -0.26(-1.41%)
Jan 21, 2020 18.72 19.01 18.42 18.56 49,592 +0.11(+0.61%)
Jan 17, 2020 18.06 18.65 17.80 18.45 54,884 +0.66(+3.68%)
Jan 16, 2020 17.52 18.12 17.51 17.79 65,124 +0.22(+1.28%)
Jan 15, 2020 19.28 19.65 17.24 17.57 81,585 -1.72(-8.93%)
Jan 14, 2020 19.75 20.14 19.22 19.29 49,430 -0.64(-3.20%)
Jan 13, 2020 19.42 20.04 19.12 19.93 40,988 +0.63(+3.26%)
Jan 10, 2020 19.84 20.00 19.30 19.30 36,102 -0.46(-2.34%)
Jan 09, 2020 19.59 19.95 19.44 19.76 45,115 +0.34(+1.73%)
Jan 08, 2020 19.02 19.57 18.93 19.43 41,310 +0.41(+2.16%)
Jan 07, 2020 18.20 19.12 18.10 19.01 60,661 +0.74(+4.04%)
Jan 06, 2020 17.81 18.49 17.68 18.28 66,087 +0.19(+1.03%)
Jan 03, 2020 18.58 18.63 17.59 18.09 73,384 -0.86(-4.53%)
Jan 02, 2020 19.34 19.58 18.79 18.95 139,824 -0.19(-0.98%)
Dec 31, 2019 18.85 19.37 18.64 19.14 56,671 +0.21(+1.13%)
Dec 30, 2019 18.90 19.14 18.72 18.92 38,550 -0.01(-0.05%)
Dec 27, 2019 19.00 19.14 18.78 18.93 40,709 -0.21(-1.12%)
Dec 26, 2019 19.00 19.27 18.72 19.14 43,303 +0.23(+1.23%)
Dec 24, 2019 18.53 19.29 18.53 18.91 29,246 -0.06(-0.30%)
Dec 23, 2019 18.98 19.27 18.70 18.97 65,866 +0.21(+1.09%)
Dec 20, 2019 19.47 19.58 18.48 18.76 316,355 -0.73(-3.74%)
Dec 19, 2019 19.18 19.81 19.13 19.49 48,401 +0.19(+0.97%)
Dec 18, 2019 19.20 19.38 18.72 19.30 64,680 +0.16(+0.83%)
Dec 17, 2019 18.54 19.20 18.47 19.14 101,840 +0.61(+3.27%)
Dec 16, 2019 18.36 19.15 18.31 18.54 102,672 +0.37(+2.06%)
Dec 13, 2019 18.12 18.35 17.79 18.16 88,275 -0.09(-0.51%)
Dec 12, 2019 17.87 18.46 17.87 18.26 84,294 +0.40(+2.25%)
Dec 11, 2019 17.74 18.19 17.32 17.86 89,015 +0.22(+1.27%)
Dec 10, 2019 17.03 17.70 16.34 17.63 103,511 +0.54(+3.17%)
Dec 09, 2019 16.53 17.15 16.53 17.09 111,212 +0.51(+3.10%)
Dec 06, 2019 16.38 16.80 16.20 16.58 86,025 +0.21(+1.25%)
Dec 05, 2019 15.85 16.93 15.80 16.37 183,237 +0.55(+3.48%)
Dec 04, 2019 15.56 16.03 14.85 15.82 90,871 +0.21(+1.38%)
Dec 03, 2019 15.08 15.68 14.62 15.61 96,852 +0.59(+3.92%)
Dec 02, 2019 15.50 15.50 14.94 15.02 77,315 -0.45(-2.90%)
Nov 29, 2019 15.32 15.50 15.23 15.47 53,565 +0.07(+0.49%)
Nov 27, 2019 15.80 15.92 15.33 15.39 37,174 -0.35(-2.19%)
Nov 26, 2019 15.41 16.05 15.13 15.74 54,383 +0.36(+2.37%)
Nov 25, 2019 14.74 15.64 14.66 15.37 44,501 +0.58(+3.91%)
Nov 22, 2019 15.21 15.44 14.71 14.80 28,818 -0.35(-2.28%)
Nov 21, 2019 15.34 15.37 14.82 15.14 39,082 -0.11(-0.73%)
Nov 20, 2019 14.75 15.49 14.64 15.25 63,051 +0.32(+2.13%)
Nov 19, 2019 14.57 15.17 14.33 14.94 56,069 +0.53(+3.69%)
Nov 18, 2019 14.82 15.08 14.31 14.40 41,503 -0.75(-4.93%)
Nov 15, 2019 15.25 15.45 14.93 15.15 57,314 +0.21(+1.37%)
Nov 14, 2019 15.47 15.75 14.94 14.94 55,145 -0.60(-3.84%)
Nov 13, 2019 15.89 16.22 15.33 15.54 27,244 -0.52(-3.25%)
Nov 12, 2019 15.78 16.36 15.77 16.06 78,732 +0.35(+2.26%)
Nov 11, 2019 15.86 16.14 15.35 15.71 49,447 +0.40(+2.62%)
Nov 08, 2019 15.43 15.68 14.92 15.31 53,672 -0.12(-0.79%)
Nov 07, 2019 15.47 16.11 15.18 15.43 60,741 +0.28(+1.85%)
Nov 06, 2019 15.27 15.68 14.68 15.15 49,046 -0.17(-1.10%)
Nov 05, 2019 14.07 15.38 13.94 15.32 63,491 +1.37(+9.84%)
Nov 04, 2019 13.72 14.51 13.52 13.95 91,152 +0.45(+3.32%)
Nov 01, 2019 13.96 14.19 13.06 13.50 105,630 -0.23(-1.70%)
Oct 31, 2019 14.25 14.25 13.48 13.73 28,256 -0.44(-3.10%)
Oct 30, 2019 13.99 14.17 13.09 14.17 36,875 +0.17(+1.20%)
Oct 29, 2019 13.72 14.34 12.73 14.00 44,647 +0.12(+0.87%)
Oct 28, 2019 13.53 14.04 13.31 13.88 42,376 +0.48(+3.55%)
Oct 25, 2019 13.21 13.74 12.62 13.40 30,424 +0.17(+1.27%)
Oct 24, 2019 13.30 13.44 12.90 13.24 49,247 +0.15(+1.14%)
Oct 23, 2019 13.21 13.53 12.74 13.09 29,201 -0.14(-1.06%)
Oct 22, 2019 13.05 13.71 12.69 13.23 55,174 +0.34(+2.61%)
Oct 21, 2019 12.87 13.11 12.67 12.89 51,957 +0.28(+2.22%)
Oct 18, 2019 12.42 12.93 12.32 12.61 46,280 +0.07(+0.60%)
Oct 17, 2019 11.90 12.57 11.90 12.54 53,451 +0.73(+6.17%)
Oct 16, 2019 12.94 12.94 11.67 11.81 91,811 -1.23(-9.45%)
Oct 15, 2019 12.01 13.18 11.67 13.04 102,834 +0.99(+8.21%)
Oct 14, 2019 13.62 13.62 11.78 12.05 91,061 -1.67(-12.18%)
Oct 11, 2019 12.93 13.96 12.93 13.72 86,882 +1.02(+8.01%)
Oct 10, 2019 12.69 13.03 12.41 12.70 66,367 +0.09(+0.74%)
Oct 09, 2019 12.55 12.94 12.22 12.61 51,430 +0.38(+3.11%)
Oct 08, 2019 13.26 13.39 12.19 12.23 49,138 -1.21(-8.98%)
Oct 07, 2019 12.13 14.20 12.13 13.44 30,574 -0.05(-0.34%)
Oct 04, 2019 13.08 13.53 11.96 13.48 38,119 +0.49(+3.79%)
Oct 03, 2019 13.22 13.56 12.78 12.99 31,813 -0.31(-2.30%)
Oct 02, 2019 13.05 13.87 12.54 13.30 62,950 +0.11(+0.84%)
Oct 01, 2019 14.13 14.49 13.16 13.19 44,348 -0.77(-5.52%)
Sep 30, 2019 14.82 14.90 13.96 13.96 50,358 -0.83(-5.59%)
Sep 27, 2019 15.52 15.61 14.67 14.78 67,193 -0.69(-4.44%)
Sep 26, 2019 14.56 15.56 14.46 15.47 95,238 +0.96(+6.59%)
Sep 25, 2019 14.58 14.85 14.26 14.52 93,790 -0.04(-0.25%)
Sep 24, 2019 13.82 14.99 13.36 14.55 137,602 +0.85(+6.17%)
Sep 23, 2019 13.93 13.93 13.56 13.71 65,868 -0.18(-1.27%)
Sep 20, 2019 13.33 14.07 13.14 13.88 130,186 +0.56(+4.18%)
Sep 19, 2019 13.50 13.88 13.16 13.33 35,284 -0.31(-2.25%)
Sep 18, 2019 13.79 14.09 13.23 13.63 81,344 -0.05(-0.34%)
Sep 17, 2019 13.57 13.84 12.98 13.68 66,981 +0.00(+0.00%)
Sep 16, 2019 13.89 13.90 13.42 13.68 62,475 -0.37(-2.64%)
Sep 13, 2019 13.61 14.29 13.35 14.05 51,363 +0.52(+3.84%)
Sep 12, 2019 13.39 13.74 12.77 13.53 52,109 +0.11(+0.83%)
Sep 11, 2019 11.90 13.63 10.82 13.42 78,930 +1.68(+14.32%)
Sep 10, 2019 11.18 11.81 11.14 11.74 111,466 +0.51(+4.55%)
Sep 09, 2019 11.31 11.46 10.94 11.23 101,249 +0.00(+0.00%)
Sep 06, 2019 11.06 12.09 10.94 11.23 74,300 +0.27(+2.46%)
Sep 05, 2019 10.35 11.11 10.18 10.96 60,772 +0.82(+8.06%)
Sep 04, 2019 10.15 10.42 10.00 10.14 39,062 +0.13(+1.30%)
Sep 03, 2019 10.14 10.67 9.658 10.01 41,349 -0.20(-2.00%)
Aug 30, 2019 10.46 10.49 9.751 10.22 43,610 -0.15(-1.43%)
Aug 29, 2019 9.073 11.04 9.073 10.36 76,912 +1.48(+16.61%)
Aug 28, 2019 9.055 9.793 8.386 8.887 97,790 -0.20(-2.15%)
Aug 27, 2019 10.18 10.42 9.073 9.082 50,498 -1.00(-9.94%)
Aug 26, 2019 9.658 10.14 9.547 10.09 65,530 +0.47(+4.93%)
Aug 23, 2019 10.13 10.39 9.491 9.612 98,420 -0.59(-5.82%)
Aug 22, 2019 10.93 10.93 10.21 10.21 67,501 -0.61(-5.67%)
Aug 21, 2019 11.23 11.23 10.63 10.82 34,024 -0.26(-2.35%)
Aug 20, 2019 11.13 11.43 10.73 11.08 60,712 -0.10(-0.91%)
Aug 19, 2019 10.94 11.65 10.89 11.18 68,135 +0.47(+4.42%)
Aug 16, 2019 10.85 10.91 10.31 10.71 54,486 -0.01(-0.09%)
Aug 15, 2019 10.75 11.00 10.59 10.72 46,321 +0.01(+0.09%)
Aug 14, 2019 10.51 10.94 10.13 10.71 52,036 -0.18(-1.62%)
Aug 13, 2019 10.10 11.00 9.890 10.88 32,000 +0.79(+7.82%)
Aug 12, 2019 10.02 10.40 9.593 10.09 92,719 -0.02(-0.18%)
Aug 09, 2019 10.66 10.66 9.965 10.11 52,763 -0.59(-5.55%)
Aug 08, 2019 10.59 11.00 10.56 10.71 40,954 +0.27(+2.58%)
Aug 07, 2019 10.12 10.64 10.12 10.44 20,665 +0.01(+0.09%)
Aug 06, 2019 10.51 10.68 10.09 10.43 78,710 +0.05(+0.45%)
Aug 05, 2019 10.36 10.98 10.16 10.38 46,859 -0.22(-2.10%)
Aug 02, 2019 12.72 12.72 10.00 10.61 159,475 -1.93(-15.41%)
Aug 01, 2019 14.38 14.38 12.26 12.54 112,330 -2.78(-18.13%)
Jul 31, 2019 15.57 16.28 15.31 15.31 52,181 -0.21(-1.38%)
Jul 30, 2019 15.60 15.85 15.12 15.53 48,896 -0.35(-2.22%)
Jul 29, 2019 15.97 16.62 15.80 15.88 29,135 -0.09(-0.58%)
Jul 26, 2019 15.69 16.10 15.47 15.97 21,428 +0.54(+3.49%)
Jul 25, 2019 15.08 15.68 15.06 15.43 30,476 +0.36(+2.40%)
Jul 24, 2019 14.27 15.23 14.27 15.07 300,942 +0.64(+4.44%)
Jul 23, 2019 14.38 14.73 14.38 14.43 19,232 +0.06(+0.45%)
Jul 22, 2019 14.63 15.02 14.33 14.37 13,874 -0.15(-1.02%)
Jul 19, 2019 14.20 14.71 14.03 14.52 38,980 +0.18(+1.23%)
Jul 18, 2019 14.60 14.80 14.30 14.34 21,049 -0.29(-1.97%)
Jul 17, 2019 14.68 15.04 14.29 14.63 31,268 -0.03(-0.19%)
Jul 16, 2019 14.42 14.93 14.42 14.65 23,500 +0.17(+1.15%)
Jul 15, 2019 14.69 14.92 14.39 14.49 28,315 -0.31(-2.07%)
Jul 12, 2019 14.79 15.08 14.73 14.79 17,013 +0.05(+0.32%)
Jul 11, 2019 15.02 15.02 14.53 14.75 17,321 -0.18(-1.18%)
Jul 10, 2019 15.30 15.41 14.82 14.92 16,222 -0.21(-1.41%)
Jul 09, 2019 15.18 15.88 15.08 15.14 15,392 -0.10(-0.67%)
Jul 08, 2019 15.38 15.63 14.92 15.24 30,107 -0.02(-0.12%)
Jul 05, 2019 15.56 15.64 15.18 15.26 16,547 -0.40(-2.54%)
Jul 03, 2019 15.77 15.92 15.44 15.65 7,895 +0.36(+2.36%)
Jul 02, 2019 15.79 15.79 15.06 15.29 20,922 -0.55(-3.44%)
Jul 01, 2019 16.24 16.55 15.42 15.84 93,220 -0.04(-0.23%)
Jun 28, 2019 15.93 16.34 15.51 15.88 62,946 -0.16(-0.98%)
Jun 27, 2019 15.58 16.04 15.35 16.03 25,042 +0.67(+4.33%)
Jun 26, 2019 15.59 16.00 15.34 15.37 47,401 -0.11(-0.72%)
Jun 25, 2019 15.88 15.93 15.28 15.48 31,691 -0.42(-2.62%)
Jun 24, 2019 16.26 16.53 15.80 15.89 48,117 -0.62(-3.75%)
Jun 21, 2019 15.55 17.83 15.55 16.51 137,790 +0.75(+4.75%)
Jun 20, 2019 15.83 16.14 15.40 15.76 25,794 +0.18(+1.19%)
Jun 19, 2019 15.60 16.27 15.15 15.58 26,116 +0.12(+0.78%)
Jun 18, 2019 15.51 16.41 15.08 15.46 35,293 +0.34(+2.26%)
Jun 17, 2019 16.09 16.37 14.66 15.12 74,955 -0.94(-5.87%)
Jun 14, 2019 16.86 16.86 16.03 16.06 13,086 -0.80(-4.72%)
Jun 13, 2019 16.16 17.23 16.13 16.86 31,619 +0.85(+5.31%)
Jun 12, 2019 16.50 17.00 16.00 16.00 10,188 -0.59(-3.57%)
Jun 11, 2019 16.69 17.09 16.26 16.60 26,610 -0.23(-1.37%)
Jun 10, 2019 16.75 17.73 16.65 16.83 28,463 +0.29(+1.73%)
Jun 07, 2019 16.41 16.92 16.17 16.54 21,198 +0.27(+1.65%)
Jun 06, 2019 16.80 17.75 16.18 16.27 7,472 -0.50(-2.98%)
Jun 05, 2019 17.78 18.47 16.76 16.77 33,539 -1.25(-6.93%)
Jun 04, 2019 16.10 18.16 15.97 18.02 61,665 +2.20(+13.91%)
Jun 03, 2019 15.70 16.13 15.26 15.82 28,913 -0.16(-0.98%)
May 31, 2019 16.07 17.37 15.73 15.98 28,661 -0.40(-2.43%)
May 30, 2019 16.70 16.83 16.13 16.37 21,725 -0.01(-0.06%)
May 29, 2019 17.10 17.61 16.25 16.38 19,471 -0.90(-5.19%)
May 28, 2019 17.44 17.59 17.06 17.28 15,728 -0.24(-1.37%)
May 24, 2019 16.77 17.63 16.64 17.52 71,923 +1.06(+6.46%)
May 23, 2019 17.47 17.47 16.34 16.46 30,979 -1.20(-6.81%)
May 22, 2019 18.12 18.13 17.52 17.66 16,259 -0.61(-3.34%)
May 21, 2019 18.30 18.54 17.93 18.27 23,574 +0.06(+0.30%)
May 20, 2019 18.45 19.10 18.02 18.21 14,068 -0.55(-2.96%)
May 17, 2019 18.64 19.19 18.58 18.77 23,361 +0.01(+0.05%)
May 16, 2019 19.31 19.31 18.72 18.76 11,516 -0.47(-2.45%)
May 15, 2019 18.75 19.43 18.75 19.23 27,062 +0.19(+1.02%)
May 14, 2019 19.11 19.52 18.95 19.04 68,512 +0.17(+0.88%)
May 13, 2019 19.33 19.78 18.86 18.87 18,722 -0.71(-3.64%)
May 10, 2019 20.02 20.02 19.56 19.58 64,569 -0.45(-2.26%)
May 09, 2019 20.34 20.81 19.99 20.04 11,871 -0.56(-2.74%)
May 08, 2019 20.51 20.73 20.18 20.60 78,283 +0.09(+0.45%)
May 07, 2019 21.38 21.38 20.18 20.51 10,744 -0.86(-4.02%)
May 06, 2019 20.78 22.22 20.58 21.37 34,436 +0.07(+0.35%)
May 03, 2019 20.66 21.29 20.66 21.29 16,331 +0.91(+4.44%)
May 02, 2019 20.31 21.20 20.31 20.39 15,072 -1.38(-6.33%)
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.