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

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

6.610 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2023 7.065 7.208 7.008 7.161 174,748 +0.11(+1.63%)
Apr 27, 2023 7.132 7.132 6.960 7.046 86,282 +0.01(+0.14%)
Apr 26, 2023 7.017 7.084 6.874 7.037 163,723 +0.10(+1.38%)
Apr 25, 2023 7.227 7.227 6.798 6.941 107,407 -0.33(-4.59%)
Apr 24, 2023 7.342 7.399 7.170 7.275 147,818 -0.12(-1.68%)
Apr 21, 2023 7.294 7.438 7.208 7.399 177,597 +0.10(+1.31%)
Apr 20, 2023 7.208 7.352 7.142 7.304 241,282 +0.07(+0.92%)
Apr 19, 2023 7.199 7.270 7.170 7.237 145,129 +0.00(+0.00%)
Apr 18, 2023 7.361 7.361 7.208 7.237 248,210 -0.10(-1.30%)
Apr 17, 2023 7.438 7.543 7.304 7.332 176,334 -0.07(-0.90%)
Apr 14, 2023 7.380 7.523 6.779 7.399 271,559 +0.01(+0.13%)
Apr 13, 2023 7.361 7.485 7.352 7.390 120,862 +0.05(+0.65%)
Apr 12, 2023 7.380 7.428 7.094 7.342 177,192 +0.02(+0.26%)
Apr 11, 2023 7.180 7.380 7.151 7.323 239,396 +0.15(+2.13%)
Apr 10, 2023 7.008 7.208 7.008 7.170 278,714 +0.11(+1.49%)
Apr 06, 2023 6.970 7.096 6.951 7.065 376,077 +0.07(+0.95%)
Apr 05, 2023 6.998 7.056 6.741 6.998 193,415 -0.01(-0.14%)
Apr 04, 2023 6.922 7.056 6.912 7.008 249,657 +0.10(+1.38%)
Apr 03, 2023 6.960 6.979 6.817 6.912 248,633 -0.11(-1.63%)
Mar 31, 2023 6.960 7.094 6.898 7.027 428,232 +0.06(+0.82%)
Mar 30, 2023 6.865 6.989 6.826 6.970 111,998 +0.11(+1.53%)
Mar 29, 2023 6.693 6.951 6.531 6.865 198,393 +0.25(+3.75%)
Mar 28, 2023 6.922 7.132 6.588 6.616 110,262 -0.39(-5.59%)
Mar 27, 2023 7.046 7.161 6.878 7.008 84,417 -0.04(-0.54%)
Mar 24, 2023 7.151 7.161 6.960 7.046 109,668 -0.12(-1.73%)
Mar 23, 2023 6.941 7.194 6.941 7.170 352,485 +0.21(+3.02%)
Mar 22, 2023 6.922 7.189 6.922 6.960 813,017 +0.06(+0.83%)
Mar 21, 2023 6.846 7.065 6.698 6.903 327,724 +0.17(+2.55%)
Mar 20, 2023 6.702 6.779 6.559 6.731 412,686 +0.02(+0.28%)
Mar 17, 2023 6.569 6.769 6.511 6.712 136,484 +0.11(+1.59%)
Mar 16, 2023 6.435 6.655 6.359 6.607 84,759 +0.11(+1.76%)
Mar 15, 2023 6.454 6.540 6.363 6.492 129,137 -0.01(-0.15%)
Mar 14, 2023 6.483 6.559 6.402 6.502 101,878 +0.01(+0.15%)
Mar 13, 2023 6.445 6.626 6.406 6.492 188,677 -0.05(-0.73%)
Mar 10, 2023 6.721 6.769 6.359 6.540 303,308 -0.19(-2.84%)
Mar 09, 2023 6.664 6.760 6.578 6.731 125,039 +0.05(+0.71%)
Mar 08, 2023 6.626 6.693 6.578 6.683 242,403 +0.06(+0.86%)
Mar 07, 2023 6.301 6.683 6.110 6.626 377,169 +0.30(+4.68%)
Mar 06, 2023 6.416 6.492 6.015 6.330 368,572 -0.11(-1.63%)
Mar 03, 2023 6.349 6.569 6.139 6.435 343,453 +0.30(+4.82%)
Mar 02, 2023 6.110 6.311 5.505 6.139 517,991 -0.34(-5.30%)
Mar 01, 2023 6.502 6.655 6.445 6.483 201,457 -0.11(-1.74%)
Feb 28, 2023 6.540 6.655 6.511 6.597 301,264 +0.07(+1.02%)
Feb 27, 2023 6.502 6.779 6.406 6.530 199,582 +0.02(+0.29%)
Feb 24, 2023 6.550 6.616 6.435 6.511 158,295 -0.10(-1.45%)
Feb 23, 2023 6.731 6.807 6.502 6.607 73,224 -0.07(-1.00%)
Feb 22, 2023 6.702 6.741 6.511 6.674 140,186 +0.03(+0.43%)
Feb 21, 2023 6.550 6.702 6.301 6.645 169,552 +0.10(+1.46%)
Feb 17, 2023 6.349 6.550 6.301 6.550 71,628 +0.17(+2.69%)
Feb 16, 2023 6.492 6.550 6.301 6.378 95,296 -0.18(-2.77%)
Feb 15, 2023 6.397 6.588 6.225 6.559 136,147 +0.12(+1.93%)
Feb 14, 2023 6.502 6.597 6.254 6.435 136,030 -0.07(-1.03%)
Feb 13, 2023 6.311 6.535 6.225 6.502 192,050 +0.21(+3.34%)
Feb 10, 2023 5.996 6.359 5.996 6.292 995,503 +0.29(+4.85%)
Feb 09, 2023 5.738 6.024 5.738 6.001 295,935 +0.20(+3.37%)
Feb 08, 2023 5.843 5.886 5.729 5.805 111,178 -0.06(-0.98%)
Feb 07, 2023 5.881 5.967 5.824 5.862 68,182 -0.04(-0.65%)
Feb 06, 2023 5.843 6.158 5.843 5.900 109,074 -0.05(-0.80%)
Feb 03, 2023 5.958 6.063 5.824 5.948 126,450 -0.03(-0.48%)
Feb 02, 2023 6.005 6.196 5.843 5.977 450,133 +0.04(+0.64%)
Feb 01, 2023 6.015 6.130 5.843 5.939 173,764 -0.13(-2.20%)
Jan 31, 2023 6.177 6.244 6.024 6.072 128,787 -0.04(-0.62%)
Jan 30, 2023 6.063 6.292 5.958 6.110 134,532 -0.03(-0.47%)
Jan 27, 2023 5.709 6.254 5.652 6.139 232,705 +0.40(+6.99%)
Jan 26, 2023 5.786 5.919 5.595 5.738 78,934 -0.03(-0.50%)
Jan 25, 2023 5.690 5.872 5.652 5.767 96,190 +0.04(+0.67%)
Jan 24, 2023 5.891 5.891 5.652 5.729 204,525 +0.00(+0.00%)
Jan 23, 2023 5.557 5.738 5.499 5.729 369,037 +0.18(+3.27%)
Jan 20, 2023 5.490 5.576 5.165 5.547 149,147 +0.08(+1.40%)
Jan 19, 2023 5.242 5.499 5.222 5.471 291,912 +0.25(+4.75%)
Jan 18, 2023 5.051 5.275 4.990 5.222 418,054 +0.17(+3.40%)
Jan 17, 2023 4.774 5.065 4.726 5.051 542,434 +0.25(+5.17%)
Jan 13, 2023 4.755 4.841 4.631 4.802 673,392 +0.03(+0.60%)
Jan 12, 2023 4.764 4.850 4.726 4.774 354,945 +0.04(+0.81%)
Jan 11, 2023 4.745 4.774 4.640 4.736 66,799 -0.04(-0.80%)
Jan 10, 2023 4.650 4.802 4.592 4.774 112,133 +0.14(+3.09%)
Jan 09, 2023 4.774 4.774 4.583 4.631 154,616 -0.05(-1.02%)
Jan 06, 2023 4.736 4.764 4.545 4.678 38,694 -0.04(-0.81%)
Jan 05, 2023 4.573 4.716 4.535 4.716 34,740 +0.13(+2.92%)
Jan 04, 2023 4.554 4.669 4.516 4.583 29,287 +0.09(+1.91%)
Jan 03, 2023 4.716 4.716 4.306 4.497 43,305 -0.19(-4.07%)
Dec 30, 2022 4.535 4.688 4.420 4.688 37,552 +0.11(+2.51%)
Dec 29, 2022 4.440 4.573 4.336 4.573 56,745 +0.17(+3.90%)
Dec 28, 2022 4.373 4.491 4.296 4.401 111,931 +0.02(+0.44%)
Dec 27, 2022 4.583 4.640 4.373 4.382 50,557 -0.27(-5.75%)
Dec 23, 2022 4.440 4.678 4.440 4.650 44,511 +0.23(+5.18%)
Dec 22, 2022 4.249 4.492 4.249 4.420 52,651 +0.17(+4.05%)
Dec 21, 2022 4.573 4.640 4.220 4.249 81,194 -0.32(-7.10%)
Dec 20, 2022 4.563 4.650 4.563 4.573 30,865 -0.02(-0.42%)
Dec 19, 2022 4.774 4.821 4.449 4.592 74,844 -0.17(-3.61%)
Dec 16, 2022 4.764 4.802 4.583 4.764 205,718 +0.01(+0.20%)
Dec 15, 2022 4.707 4.779 4.687 4.755 125,023 +0.00(+0.00%)
Dec 14, 2022 4.764 4.812 4.583 4.755 319,502 +0.11(+2.47%)
Dec 13, 2022 4.659 4.793 4.611 4.640 130,201 +0.01(+0.21%)
Dec 12, 2022 4.201 4.745 4.163 4.631 98,584 +0.48(+11.49%)
Dec 09, 2022 4.201 4.287 4.067 4.153 97,266 -0.06(-1.36%)
Dec 08, 2022 4.210 4.306 4.105 4.210 91,073 +0.02(+0.46%)
Dec 07, 2022 4.277 4.296 4.163 4.191 90,994 -0.12(-2.88%)
Dec 06, 2022 4.602 4.621 4.201 4.315 163,952 -0.26(-5.64%)
Dec 05, 2022 4.726 4.812 4.506 4.573 95,167 -0.20(-4.20%)
Dec 02, 2022 4.774 4.812 4.736 4.774 37,863 -0.01(-0.20%)
Dec 01, 2022 4.869 4.869 4.755 4.783 65,522 +0.00(+0.00%)
Nov 30, 2022 4.774 4.831 4.726 4.783 40,011 +0.04(+0.80%)
Nov 29, 2022 4.850 4.989 4.726 4.745 58,125 -0.13(-2.74%)
Nov 28, 2022 4.669 4.898 4.669 4.879 101,344 +0.20(+4.29%)
Nov 25, 2022 4.697 4.881 4.678 4.678 28,939 -0.09(-1.80%)
Nov 23, 2022 4.812 4.993 4.631 4.764 68,317 -0.01(-0.20%)
Nov 22, 2022 4.898 4.898 4.716 4.774 67,831 -0.04(-0.79%)
Nov 21, 2022 4.774 5.031 4.597 4.812 374,246 +0.18(+3.92%)
Nov 18, 2022 4.736 4.793 4.497 4.631 378,553 -0.05(-1.02%)
Nov 17, 2022 4.631 4.726 4.506 4.678 100,901 -0.05(-1.01%)
Nov 16, 2022 4.631 4.831 4.545 4.726 128,229 +0.00(+0.00%)
Nov 15, 2022 4.812 4.936 4.583 4.726 90,706 -0.05(-1.00%)
Nov 14, 2022 4.745 4.898 4.583 4.774 119,460 -0.02(-0.40%)
Nov 11, 2022 4.736 4.955 4.640 4.793 516,893 +0.00(+0.00%)
Nov 10, 2022 4.774 4.929 4.688 4.793 79,761 +0.18(+3.93%)
Nov 09, 2022 4.716 4.752 4.497 4.611 89,618 -0.17(-3.59%)
Nov 08, 2022 4.821 4.931 4.745 4.783 65,611 -0.09(-1.86%)
Nov 07, 2022 4.860 4.927 4.755 4.874 81,452 +0.00(+0.10%)
Nov 04, 2022 5.032 5.032 4.640 4.869 64,765 -0.11(-2.11%)
Nov 03, 2022 4.831 5.003 4.716 4.974 204,237 +0.37(+8.09%)
Nov 02, 2022 4.917 5.051 4.602 4.602 78,001 -0.41(-8.19%)
Nov 01, 2022 5.270 5.270 4.697 5.012 106,021 -0.09(-1.69%)
Oct 31, 2022 4.965 5.136 4.855 5.098 65,001 +0.12(+2.50%)
Oct 28, 2022 5.404 5.461 4.764 4.974 89,973 -0.34(-6.46%)
Oct 27, 2022 5.366 5.394 5.280 5.318 72,097 -0.03(-0.54%)
Oct 26, 2022 5.413 5.490 5.347 5.347 90,821 -0.05(-0.88%)
Oct 25, 2022 5.108 5.433 5.079 5.394 44,140 +0.32(+6.40%)
Oct 24, 2022 5.098 5.098 4.984 5.070 24,920 +0.04(+0.76%)
Oct 21, 2022 5.051 5.194 4.888 5.032 75,299 +0.03(+0.57%)
Oct 20, 2022 5.022 5.051 4.898 5.003 36,900 +0.05(+0.96%)
Oct 19, 2022 4.821 5.003 4.714 4.955 26,684 +0.05(+0.97%)
Oct 18, 2022 4.850 5.003 4.764 4.907 54,241 +0.11(+2.39%)
Oct 17, 2022 4.965 5.165 4.354 4.793 67,394 -0.17(-3.46%)
Oct 14, 2022 5.156 5.232 4.907 4.965 46,561 -0.10(-1.89%)
Oct 13, 2022 5.032 5.242 4.984 5.060 49,700 -0.04(-0.75%)
Oct 12, 2022 5.098 5.108 5.012 5.098 40,038 +0.00(+0.00%)
Oct 11, 2022 5.175 5.203 5.022 5.098 74,026 +0.08(+1.52%)
Oct 10, 2022 4.688 5.041 4.583 5.022 206,947 +0.30(+6.26%)
Oct 07, 2022 4.869 4.869 4.650 4.726 41,075 -0.16(-3.32%)
Oct 06, 2022 5.003 5.032 4.764 4.888 27,938 -0.18(-3.58%)
Oct 05, 2022 4.821 5.337 4.793 5.070 70,266 +0.17(+3.51%)
Oct 04, 2022 4.898 5.022 4.812 4.898 82,059 +0.13(+2.81%)
Oct 03, 2022 4.821 4.907 4.564 4.764 55,299 -0.02(-0.40%)
Sep 30, 2022 4.745 4.907 4.697 4.783 56,999 +0.15(+3.30%)
Sep 29, 2022 4.611 4.764 4.516 4.631 47,874 -0.06(-1.22%)
Sep 28, 2022 4.592 4.745 4.592 4.688 55,391 +0.10(+2.08%)
Sep 27, 2022 4.650 4.793 4.545 4.592 88,852 +0.01(+0.21%)
Sep 26, 2022 4.621 4.755 4.526 4.583 57,049 -0.04(-0.83%)
Sep 23, 2022 4.564 4.640 4.511 4.621 85,680 -0.02(-0.41%)
Sep 22, 2022 4.869 4.869 4.554 4.640 70,466 -0.23(-4.71%)
Sep 21, 2022 4.812 5.079 4.659 4.869 199,702 +0.12(+2.62%)
Sep 20, 2022 4.850 4.860 4.736 4.745 60,201 -0.14(-2.93%)
Sep 19, 2022 4.783 4.931 4.736 4.888 68,595 +0.12(+2.61%)
Sep 16, 2022 4.783 4.850 4.678 4.764 398,394 -0.11(-2.16%)
Sep 15, 2022 5.089 5.184 4.869 4.869 92,697 -0.26(-5.03%)
Sep 14, 2022 5.242 5.318 5.070 5.127 93,713 -0.11(-2.19%)
Sep 13, 2022 5.585 5.633 5.222 5.242 105,300 -0.46(-8.04%)
Sep 12, 2022 5.518 5.733 5.456 5.700 89,678 +0.19(+3.47%)
Sep 09, 2022 5.433 5.590 5.367 5.509 63,900 +0.13(+2.49%)
Sep 08, 2022 5.060 5.413 4.860 5.375 77,220 +0.33(+6.63%)
Sep 07, 2022 5.251 5.404 4.946 5.041 116,911 -0.13(-2.58%)
Sep 06, 2022 5.776 5.776 5.089 5.175 97,395 -0.52(-9.06%)
Sep 02, 2022 5.671 5.872 5.528 5.690 87,698 +0.11(+1.88%)
Sep 01, 2022 5.490 5.751 5.412 5.585 133,915 +0.07(+1.21%)
Aug 31, 2022 5.843 5.843 5.480 5.518 110,464 -0.21(-3.67%)
Aug 30, 2022 5.824 5.881 5.607 5.729 250,963 +0.05(+0.84%)
Aug 29, 2022 5.585 5.814 5.566 5.681 170,668 -0.01(-0.17%)
Aug 26, 2022 5.795 5.910 5.623 5.690 70,247 -0.04(-0.67%)
Aug 25, 2022 5.557 5.757 5.251 5.729 600,057 +0.23(+4.17%)
Aug 24, 2022 5.471 5.623 5.366 5.499 48,306 -0.03(-0.52%)
Aug 23, 2022 5.528 5.619 5.480 5.528 92,756 -0.01(-0.17%)
Aug 22, 2022 5.547 5.729 5.490 5.538 193,701 -0.03(-0.51%)
Aug 19, 2022 5.929 6.010 5.547 5.566 113,510 -0.45(-7.46%)
Aug 18, 2022 6.044 6.101 5.977 6.015 164,365 -0.02(-0.32%)
Aug 17, 2022 6.406 6.410 5.975 6.034 132,087 -0.39(-6.09%)
Aug 16, 2022 6.559 6.855 6.349 6.425 318,655 -0.17(-2.60%)
Aug 15, 2022 6.721 6.779 6.492 6.597 105,035 -0.04(-0.58%)
Aug 12, 2022 6.091 6.836 5.853 6.636 148,999 +0.51(+8.26%)
Aug 11, 2022 6.712 7.075 6.015 6.130 864,282 -0.60(-8.94%)
Aug 10, 2022 6.492 6.893 6.492 6.731 175,278 +0.32(+4.91%)
Aug 09, 2022 6.368 6.569 6.254 6.416 67,958 +0.11(+1.66%)
Aug 08, 2022 6.435 6.435 5.919 6.311 123,756 -0.01(-0.15%)
Aug 05, 2022 5.929 6.397 5.805 6.320 213,945 +0.50(+8.52%)
Aug 04, 2022 5.643 6.115 5.643 5.824 77,917 -0.03(-0.49%)
Aug 03, 2022 5.891 6.034 5.518 5.853 70,716 +0.04(+0.66%)
Aug 02, 2022 5.623 6.072 5.623 5.814 45,778 +0.15(+2.70%)
Aug 01, 2022 5.175 5.700 5.040 5.662 54,881 +0.45(+8.61%)
Jul 29, 2022 5.203 5.251 5.098 5.213 21,948 +0.07(+1.30%)
Jul 28, 2022 5.060 5.347 4.946 5.146 51,410 +0.13(+2.67%)
Jul 27, 2022 4.879 5.060 4.678 5.012 40,667 +0.15(+3.14%)
Jul 26, 2022 5.108 5.108 4.850 4.860 22,543 -0.28(-5.39%)
Jul 25, 2022 4.927 5.270 4.927 5.137 33,350 +0.16(+3.26%)
Jul 22, 2022 5.012 5.318 4.879 4.974 33,264 -0.12(-2.43%)
Jul 21, 2022 5.146 5.308 5.008 5.098 22,393 -0.11(-2.02%)
Jul 20, 2022 5.194 5.538 5.108 5.203 161,872 +0.08(+1.49%)
Jul 19, 2022 5.012 5.175 4.984 5.127 60,839 +0.27(+5.50%)
Jul 18, 2022 4.898 5.094 4.802 4.860 37,119 -0.01(-0.20%)
Jul 15, 2022 5.012 5.012 4.707 4.869 76,823 -0.07(-1.35%)
Jul 14, 2022 4.898 5.032 4.611 4.936 87,738 -0.05(-0.96%)
Jul 13, 2022 5.318 5.318 4.965 4.984 28,351 -0.33(-6.28%)
Jul 12, 2022 5.576 5.576 5.299 5.318 27,959 -0.15(-2.79%)
Jul 11, 2022 5.318 5.805 5.318 5.471 110,002 +0.11(+2.14%)
Jul 08, 2022 5.254 5.452 5.214 5.356 67,810 +0.09(+1.63%)
Jul 07, 2022 4.974 5.347 4.965 5.270 67,121 +0.29(+5.75%)
Jul 06, 2022 5.394 5.499 4.950 4.984 91,286 -0.35(-6.62%)
Jul 05, 2022 5.242 5.413 5.079 5.337 59,365 +0.12(+2.38%)
Jul 01, 2022 5.270 5.270 4.946 5.213 46,530 +0.25(+5.00%)
Jun 30, 2022 5.089 5.146 4.917 4.965 47,201 -0.08(-1.52%)
Jun 29, 2022 5.413 5.413 4.965 5.041 63,472 -0.31(-5.71%)
Jun 28, 2022 5.623 6.022 5.328 5.347 42,346 -0.28(-4.92%)
Jun 27, 2022 5.528 5.805 5.509 5.623 61,115 +0.11(+1.90%)
Jun 24, 2022 5.261 5.700 5.165 5.518 952,535 +0.29(+5.47%)
Jun 23, 2022 5.079 5.261 4.812 5.232 95,850 +0.11(+2.05%)
Jun 22, 2022 5.108 5.299 4.927 5.127 91,415 -0.09(-1.65%)
Jun 21, 2022 5.079 5.356 4.965 5.213 121,044 +0.14(+2.82%)
Jun 17, 2022 5.003 5.180 4.506 5.070 244,843 +0.10(+1.92%)
Jun 16, 2022 5.012 5.256 4.831 4.974 67,731 -0.09(-1.70%)
Jun 15, 2022 5.242 5.270 4.936 5.060 126,157 -0.11(-2.21%)
Jun 14, 2022 5.547 5.566 5.156 5.175 89,440 -0.44(-7.82%)
Jun 13, 2022 5.547 5.690 5.261 5.614 132,079 -0.15(-2.65%)
Jun 10, 2022 6.110 6.110 5.729 5.767 69,726 -0.39(-6.36%)
Jun 09, 2022 6.292 6.292 6.024 6.158 128,574 -0.03(-0.46%)
Jun 08, 2022 6.225 6.492 5.872 6.187 107,808 -0.12(-1.97%)
Jun 07, 2022 6.235 6.430 5.896 6.311 132,817 -0.03(-0.45%)
Jun 06, 2022 7.342 7.390 6.287 6.340 109,687 -0.85(-11.82%)
Jun 03, 2022 7.256 7.275 7.008 7.189 72,276 -0.07(-0.92%)
Jun 02, 2022 7.237 7.380 7.161 7.256 72,407 -0.03(-0.39%)
Jun 01, 2022 7.275 7.577 7.256 7.285 71,066 +0.02(+0.26%)
May 31, 2022 7.323 7.342 7.161 7.266 70,136 +0.01(+0.13%)
May 27, 2022 7.180 7.323 7.180 7.256 129,087 +0.06(+0.80%)
May 26, 2022 7.151 7.352 7.151 7.199 78,727 +0.01(+0.13%)
May 25, 2022 6.922 7.237 6.922 7.189 60,341 +0.20(+2.87%)
May 24, 2022 7.037 7.065 6.931 6.989 82,027 -0.12(-1.74%)
May 23, 2022 7.323 7.337 7.075 7.113 50,213 -0.07(-0.93%)
May 20, 2022 7.189 7.399 7.084 7.180 68,585 +0.05(+0.67%)
May 19, 2022 6.626 7.356 5.967 7.132 223,805 +0.43(+6.41%)
May 18, 2022 6.540 6.702 6.502 6.702 103,768 +0.07(+1.01%)
May 17, 2022 6.464 6.664 6.320 6.636 99,347 +0.48(+7.75%)
May 16, 2022 6.340 6.340 6.087 6.158 99,163 -0.02(-0.31%)
May 13, 2022 5.862 6.235 5.795 6.177 127,815 +0.42(+7.30%)
May 12, 2022 5.986 6.005 5.585 5.757 174,929 -0.16(-2.74%)
May 11, 2022 6.416 6.425 5.910 5.919 233,655 -0.48(-7.46%)
May 10, 2022 7.514 7.581 6.320 6.397 392,162 -0.54(-7.84%)
May 09, 2022 7.256 7.332 6.884 6.941 334,077 -0.42(-5.71%)
May 06, 2022 6.960 7.438 6.931 7.361 93,645 +0.37(+5.33%)
May 05, 2022 7.132 7.132 6.922 6.989 95,721 -0.15(-2.14%)
May 04, 2022 7.218 7.485 7.017 7.142 146,914 +0.03(+0.40%)
May 03, 2022 7.266 7.304 7.075 7.113 99,196 -0.09(-1.19%)
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.