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

Foghorn Therapeutics Inc (NQ: FHTX )

5.680 -0.130 (-2.24%)
Streaming Delayed Price Updated: 3:40 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 30, 2024 5.570 5.680 5.440 5.460 28,866 -0.27(-4.71%)
Apr 29, 2024 5.620 5.900 5.610 5.730 16,463 +0.24(+4.37%)
Apr 26, 2024 5.250 5.545 5.160 5.490 35,367 +0.26(+4.97%)
Apr 25, 2024 5.040 5.310 4.800 5.230 48,749 +0.02(+0.38%)
Apr 24, 2024 5.210 5.620 5.150 5.210 111,333 +0.05(+0.97%)
Apr 23, 2024 5.200 5.375 5.090 5.160 45,759 +0.11(+2.18%)
Apr 22, 2024 5.310 5.400 4.960 5.050 77,557 -0.25(-4.72%)
Apr 19, 2024 5.480 5.940 5.140 5.300 118,158 -0.23(-4.16%)
Apr 18, 2024 5.760 5.885 5.510 5.530 127,287 -0.25(-4.33%)
Apr 17, 2024 6.160 6.740 5.750 5.780 135,861 -0.25(-4.15%)
Apr 16, 2024 6.200 6.205 5.825 6.030 87,006 -0.36(-5.63%)
Apr 15, 2024 7.410 7.450 6.270 6.390 68,342 -1.03(-13.88%)
Apr 12, 2024 7.960 7.990 6.970 7.420 95,419 -0.58(-7.25%)
Apr 11, 2024 7.160 8.050 7.020 8.000 126,284 +0.74(+10.19%)
Apr 10, 2024 7.180 7.892 6.860 7.260 71,462 -0.22(-2.94%)
Apr 09, 2024 7.310 7.685 7.260 7.480 51,806 +0.31(+4.32%)
Apr 08, 2024 7.190 7.415 7.000 7.170 61,284 +0.07(+0.99%)
Apr 05, 2024 6.990 7.260 6.620 7.100 39,505 +0.05(+0.71%)
Apr 04, 2024 7.300 7.550 6.810 7.050 93,886 -0.16(-2.22%)
Apr 03, 2024 7.000 7.630 7.000 7.210 83,760 +0.21(+3.00%)
Apr 02, 2024 6.810 7.150 6.810 7.000 42,548 -0.13(-1.82%)
Apr 01, 2024 6.670 7.440 6.270 7.130 93,903 +0.42(+6.26%)
Mar 28, 2024 6.260 6.760 6.260 6.710 68,593 +0.43(+6.85%)
Mar 27, 2024 6.150 6.307 6.020 6.280 55,155 +0.21(+3.46%)
Mar 26, 2024 6.070 6.215 6.010 6.070 42,901 +0.13(+2.19%)
Mar 25, 2024 6.410 6.660 5.850 5.940 99,912 -0.42(-6.60%)
Mar 22, 2024 6.560 6.720 6.210 6.360 92,235 -0.21(-3.20%)
Mar 21, 2024 6.560 7.035 6.540 6.570 67,866 +0.08(+1.23%)
Mar 20, 2024 6.140 6.570 5.925 6.490 86,250 +0.42(+6.92%)
Mar 19, 2024 5.870 6.190 5.870 6.070 46,523 +0.14(+2.36%)
Mar 18, 2024 6.070 6.190 5.800 5.930 80,693 +0.02(+0.34%)
Mar 15, 2024 6.060 6.240 5.782 5.910 128,368 -0.14(-2.31%)
Mar 14, 2024 6.730 6.730 5.805 6.050 93,791 -0.71(-10.50%)
Mar 13, 2024 6.570 6.800 6.480 6.760 44,753 +0.22(+3.36%)
Mar 12, 2024 6.890 7.190 6.240 6.540 156,595 -0.27(-3.96%)
Mar 11, 2024 6.680 6.990 6.320 6.810 157,249 +0.22(+3.34%)
Mar 08, 2024 6.990 7.250 6.470 6.590 83,123 -0.24(-3.51%)
Mar 07, 2024 6.860 7.130 6.380 6.830 121,738 +0.04(+0.59%)
Mar 06, 2024 6.390 7.140 6.180 6.790 125,034 +0.40(+6.26%)
Mar 05, 2024 6.680 6.910 6.315 6.390 93,755 -0.40(-5.89%)
Mar 04, 2024 7.920 8.163 6.780 6.790 198,381 -1.15(-14.48%)
Mar 01, 2024 7.760 8.440 7.735 7.940 132,665 +0.21(+2.72%)
Feb 29, 2024 8.030 8.125 7.510 7.730 88,800 -0.05(-0.64%)
Feb 28, 2024 7.170 7.885 7.100 7.780 137,641 +0.58(+8.06%)
Feb 27, 2024 7.920 7.930 6.720 7.200 183,299 -0.34(-4.51%)
Feb 26, 2024 5.960 7.580 5.960 7.540 163,752 +1.56(+26.09%)
Feb 23, 2024 6.090 6.510 5.880 5.980 119,316 -0.11(-1.81%)
Feb 22, 2024 5.990 6.320 5.950 6.090 130,244 +0.12(+2.01%)
Feb 21, 2024 5.840 6.220 5.800 5.970 101,069 +0.06(+1.02%)
Feb 20, 2024 6.470 6.610 5.810 5.910 126,878 -0.61(-9.36%)
Feb 16, 2024 6.720 6.780 6.260 6.520 115,312 -0.29(-4.26%)
Feb 15, 2024 6.790 7.400 6.720 6.810 221,767 +0.06(+0.89%)
Feb 14, 2024 6.330 6.770 5.800 6.750 294,609 +0.53(+8.52%)
Feb 13, 2024 5.830 6.890 5.760 6.220 361,079 -0.01(-0.16%)
Feb 12, 2024 5.920 6.700 5.700 6.230 488,092 +0.28(+4.71%)
Feb 09, 2024 4.670 6.110 4.650 5.950 497,485 +1.10(+22.68%)
Feb 08, 2024 3.570 5.790 3.500 4.850 1,677,271 +1.73(+55.45%)
Feb 07, 2024 3.220 3.320 2.980 3.120 135,282 -0.07(-2.19%)
Feb 06, 2024 2.820 3.230 2.810 3.190 213,050 +0.37(+13.12%)
Feb 05, 2024 2.960 2.960 2.700 2.820 327,722 -0.14(-4.73%)
Feb 02, 2024 3.000 3.060 2.900 2.960 135,574 -0.07(-2.31%)
Feb 01, 2024 3.200 3.202 2.940 3.030 225,213 -0.15(-4.72%)
Jan 31, 2024 3.350 3.590 3.120 3.180 189,564 -0.17(-5.07%)
Jan 30, 2024 3.720 3.720 3.270 3.350 206,153 -0.40(-10.67%)
Jan 29, 2024 3.060 3.780 3.050 3.750 166,119 +0.70(+22.95%)
Jan 26, 2024 3.140 3.269 3.010 3.050 188,096 -0.09(-2.87%)
Jan 25, 2024 3.080 3.310 3.080 3.140 137,432 +0.08(+2.61%)
Jan 24, 2024 3.310 3.349 3.040 3.060 92,263 -0.19(-5.85%)
Jan 23, 2024 3.580 3.580 3.150 3.250 185,294 -0.25(-7.14%)
Jan 22, 2024 3.870 4.223 3.480 3.500 204,411 -0.34(-8.85%)
Jan 19, 2024 4.200 4.280 3.780 3.840 103,338 -0.36(-8.57%)
Jan 18, 2024 5.160 5.160 4.170 4.200 137,122 -0.91(-17.81%)
Jan 17, 2024 4.990 5.430 4.950 5.110 62,748 -0.08(-1.54%)
Jan 16, 2024 5.110 5.260 4.880 5.190 55,808 -0.07(-1.33%)
Jan 12, 2024 5.600 5.600 5.170 5.260 37,706 -0.21(-3.84%)
Jan 11, 2024 5.630 5.630 5.330 5.470 39,522 -0.20(-3.53%)
Jan 10, 2024 5.450 5.780 5.150 5.670 83,614 +0.22(+4.04%)
Jan 09, 2024 5.840 5.954 5.440 5.450 100,701 -0.55(-9.17%)
Jan 08, 2024 5.660 6.050 5.660 6.000 102,147 +0.36(+6.38%)
Jan 05, 2024 5.500 5.921 5.360 5.640 228,272 +0.04(+0.71%)
Jan 04, 2024 6.030 6.090 5.420 5.600 99,967 -0.41(-6.82%)
Jan 03, 2024 6.450 6.640 5.880 6.010 65,720 -0.44(-6.82%)
Jan 02, 2024 6.360 6.695 6.120 6.450 120,641 +0.00(+0.00%)
Dec 29, 2023 6.790 6.790 6.335 6.450 47,042 -0.31(-4.59%)
Dec 28, 2023 6.610 6.770 6.520 6.760 51,413 +0.09(+1.35%)
Dec 27, 2023 6.660 6.750 6.483 6.670 50,532 +0.03(+0.45%)
Dec 26, 2023 6.700 6.890 6.530 6.640 88,764 -0.08(-1.19%)
Dec 22, 2023 6.370 6.880 6.300 6.720 102,526 +0.44(+7.01%)
Dec 21, 2023 6.110 6.290 5.900 6.280 40,306 +0.30(+5.02%)
Dec 20, 2023 5.760 6.540 5.730 5.980 96,599 +0.21(+3.64%)
Dec 19, 2023 5.380 5.870 5.295 5.770 80,882 +0.38(+7.05%)
Dec 18, 2023 5.380 5.410 5.010 5.390 138,249 +0.10(+1.89%)
Dec 15, 2023 5.790 5.875 5.160 5.290 266,428 -0.43(-7.52%)
Dec 14, 2023 5.530 5.925 5.410 5.720 105,623 +0.19(+3.44%)
Dec 13, 2023 4.820 5.530 4.810 5.530 68,664 +0.71(+14.73%)
Dec 12, 2023 4.960 5.070 4.760 4.820 61,106 -0.09(-1.83%)
Dec 11, 2023 5.510 5.840 4.750 4.910 210,141 -0.72(-12.79%)
Dec 08, 2023 4.860 6.030 4.830 5.630 166,258 +0.71(+14.43%)
Dec 07, 2023 4.510 4.930 4.390 4.920 35,119 +0.47(+10.56%)
Dec 06, 2023 4.580 4.639 4.410 4.450 51,379 -0.09(-1.98%)
Dec 05, 2023 4.570 4.600 4.490 4.540 21,535 -0.03(-0.66%)
Dec 04, 2023 4.490 4.600 4.440 4.570 31,501 +0.08(+1.78%)
Dec 01, 2023 4.150 4.520 4.140 4.490 85,140 +0.24(+5.65%)
Nov 30, 2023 4.210 4.260 4.060 4.250 90,467 +0.13(+3.16%)
Nov 29, 2023 4.200 4.280 4.010 4.120 88,310 -0.08(-1.90%)
Nov 28, 2023 4.270 4.290 4.170 4.200 42,753 -0.15(-3.45%)
Nov 27, 2023 4.330 4.420 4.225 4.350 59,183 -0.01(-0.23%)
Nov 24, 2023 4.360 4.449 4.250 4.360 15,123 +0.00(+0.00%)
Nov 22, 2023 4.160 4.430 4.146 4.360 24,420 +0.25(+6.08%)
Nov 21, 2023 4.110 4.280 3.990 4.110 442,837 +0.00(+0.00%)
Nov 20, 2023 4.240 4.560 4.062 4.110 81,823 -0.15(-3.52%)
Nov 17, 2023 3.820 4.300 3.820 4.260 42,762 +0.48(+12.70%)
Nov 16, 2023 4.030 4.030 3.660 3.780 40,184 -0.23(-5.74%)
Nov 15, 2023 3.920 4.430 3.920 4.010 87,843 +0.05(+1.26%)
Nov 14, 2023 3.780 4.040 3.710 3.960 55,513 +0.34(+9.39%)
Nov 13, 2023 3.190 3.710 3.190 3.620 35,099 +0.39(+12.07%)
Nov 10, 2023 3.370 3.370 3.180 3.230 95,744 -0.15(-4.44%)
Nov 09, 2023 3.510 3.570 3.350 3.380 25,449 -0.10(-2.87%)
Nov 08, 2023 3.500 3.520 3.200 3.480 40,958 -0.02(-0.43%)
Nov 07, 2023 3.430 3.680 3.430 3.495 38,239 +0.02(+0.58%)
Nov 06, 2023 3.925 4.000 3.410 3.475 38,000 -0.35(-9.27%)
Nov 03, 2023 3.930 4.070 3.670 3.830 315,624 -0.11(-2.79%)
Nov 02, 2023 3.810 4.290 3.680 3.940 350,711 +0.26(+7.07%)
Nov 01, 2023 3.300 3.750 3.201 3.680 217,828 +0.33(+9.85%)
Oct 31, 2023 3.480 3.480 3.180 3.350 43,083 -0.14(-4.01%)
Oct 30, 2023 3.420 3.720 3.330 3.490 54,260 +0.14(+4.18%)
Oct 27, 2023 3.110 3.400 2.930 3.350 131,084 +0.23(+7.37%)
Oct 26, 2023 3.260 3.300 3.070 3.120 17,424 -0.12(-3.70%)
Oct 25, 2023 3.070 3.360 3.030 3.240 37,527 +0.09(+2.86%)
Oct 24, 2023 3.150 3.220 3.050 3.150 24,917 +0.06(+1.94%)
Oct 23, 2023 2.900 3.240 2.840 3.090 132,687 +0.15(+5.10%)
Oct 20, 2023 3.000 3.170 2.880 2.940 55,349 -0.06(-1.84%)
Oct 19, 2023 3.260 3.260 2.980 2.995 40,689 -0.20(-6.26%)
Oct 18, 2023 3.560 3.620 3.195 3.195 46,369 -0.39(-10.75%)
Oct 17, 2023 3.570 3.810 3.540 3.580 44,243 +0.01(+0.28%)
Oct 16, 2023 3.580 3.650 3.450 3.570 61,489 +0.08(+2.29%)
Oct 13, 2023 3.560 3.590 3.370 3.490 180,629 -0.06(-1.69%)
Oct 12, 2023 3.550 3.570 3.390 3.550 68,856 +0.00(+0.00%)
Oct 11, 2023 3.770 3.900 3.380 3.550 162,681 -0.25(-6.58%)
Oct 10, 2023 3.480 4.005 3.320 3.800 252,556 +0.34(+9.83%)
Oct 09, 2023 4.390 4.390 3.355 3.460 209,012 -0.92(-21.00%)
Oct 06, 2023 4.220 4.450 3.980 4.380 164,474 +0.13(+3.06%)
Oct 05, 2023 4.120 4.280 4.090 4.250 223,279 +0.22(+5.46%)
Oct 04, 2023 4.210 4.255 4.010 4.030 109,346 -0.19(-4.50%)
Oct 03, 2023 4.400 4.482 4.110 4.220 108,963 -0.22(-4.95%)
Oct 02, 2023 4.950 4.991 4.360 4.440 343,788 -0.56(-11.20%)
Sep 29, 2023 5.920 5.920 4.980 5.000 122,238 -0.83(-14.24%)
Sep 28, 2023 6.030 6.130 5.670 5.830 239,006 -0.16(-2.67%)
Sep 27, 2023 5.600 6.010 5.600 5.990 41,763 +0.41(+7.35%)
Sep 26, 2023 6.090 6.320 5.570 5.580 44,893 -0.55(-8.97%)
Sep 25, 2023 5.980 6.150 6.045 6.130 55,122 +0.08(+1.32%)
Sep 22, 2023 5.890 6.165 5.680 6.050 26,670 +0.17(+2.89%)
Sep 21, 2023 6.030 6.289 5.815 5.880 52,762 -0.20(-3.29%)
Sep 20, 2023 6.070 6.220 6.020 6.080 31,846 -0.01(-0.16%)
Sep 19, 2023 6.160 6.270 6.000 6.090 60,773 +0.02(+0.33%)
Sep 18, 2023 6.510 6.603 6.050 6.070 48,629 -0.44(-6.76%)
Sep 15, 2023 6.800 6.850 6.330 6.510 105,403 -0.31(-4.55%)
Sep 14, 2023 7.140 7.190 6.740 6.820 63,464 -0.43(-5.93%)
Sep 13, 2023 7.310 7.430 7.130 7.250 53,910 -0.15(-2.03%)
Sep 12, 2023 7.610 7.610 7.250 7.400 106,616 -0.17(-2.25%)
Sep 11, 2023 7.420 7.620 7.270 7.570 43,347 +0.22(+2.99%)
Sep 08, 2023 7.610 7.610 7.340 7.350 37,092 -0.17(-2.26%)
Sep 07, 2023 7.480 7.580 7.170 7.520 169,025 -0.01(-0.13%)
Sep 06, 2023 7.940 7.940 7.360 7.530 36,180 -0.38(-4.80%)
Sep 05, 2023 7.730 7.940 7.640 7.910 46,924 +0.15(+1.93%)
Sep 01, 2023 7.690 7.790 7.500 7.760 30,052 +0.19(+2.51%)
Aug 31, 2023 7.730 7.980 7.370 7.570 188,430 -0.15(-1.94%)
Aug 30, 2023 7.730 8.095 7.650 7.720 45,091 -0.03(-0.39%)
Aug 29, 2023 7.540 7.770 7.440 7.750 38,607 +0.21(+2.79%)
Aug 28, 2023 7.190 7.670 7.190 7.540 24,805 +0.44(+6.20%)
Aug 25, 2023 6.930 7.120 6.720 7.100 319,854 +0.00(+0.00%)
Aug 24, 2023 7.120 7.320 6.920 7.100 34,141 -0.09(-1.25%)
Aug 23, 2023 7.210 7.450 7.160 7.190 41,473 -0.11(-1.51%)
Aug 22, 2023 7.540 7.770 7.255 7.300 53,164 -0.21(-2.80%)
Aug 21, 2023 7.840 7.840 7.510 7.510 49,280 -0.39(-4.94%)
Aug 18, 2023 8.510 8.620 7.870 7.900 59,139 -0.72(-8.35%)
Aug 17, 2023 9.050 9.050 8.610 8.620 26,901 -0.38(-4.22%)
Aug 16, 2023 9.850 9.870 8.830 9.000 75,482 -0.87(-8.81%)
Aug 15, 2023 9.430 9.970 9.410 9.870 39,528 +0.43(+4.56%)
Aug 14, 2023 9.550 9.630 9.065 9.440 27,554 -0.27(-2.78%)
Aug 11, 2023 9.390 9.720 9.390 9.710 33,662 +0.20(+2.10%)
Aug 10, 2023 9.660 9.792 9.390 9.510 38,769 +0.07(+0.74%)
Aug 09, 2023 9.240 9.520 9.110 9.440 52,742 +0.19(+2.05%)
Aug 08, 2023 9.200 9.280 9.080 9.250 37,129 +0.01(+0.11%)
Aug 07, 2023 9.200 9.300 9.060 9.240 52,851 +0.03(+0.33%)
Aug 04, 2023 9.320 9.590 9.190 9.210 64,033 -0.05(-0.54%)
Aug 03, 2023 9.295 9.470 9.135 9.260 15,675 +0.09(+0.98%)
Aug 02, 2023 9.210 9.498 9.110 9.170 52,086 -0.14(-1.50%)
Aug 01, 2023 9.130 9.500 9.000 9.310 62,676 +0.15(+1.64%)
Jul 31, 2023 9.190 9.830 9.019 9.160 80,479 +0.12(+1.33%)
Jul 28, 2023 8.160 9.210 8.012 9.040 59,478 +0.96(+11.88%)
Jul 27, 2023 8.540 8.700 7.880 8.080 88,469 -0.28(-3.35%)
Jul 26, 2023 7.760 8.400 7.760 8.360 53,148 +0.60(+7.73%)
Jul 25, 2023 8.220 8.260 7.500 7.760 45,359 -0.49(-5.94%)
Jul 24, 2023 8.140 8.430 7.950 8.250 26,000 +0.15(+1.85%)
Jul 21, 2023 7.980 8.210 7.940 8.100 70,726 +0.20(+2.53%)
Jul 20, 2023 8.100 8.345 7.810 7.900 30,035 -0.25(-3.07%)
Jul 19, 2023 8.370 8.880 7.960 8.150 67,877 -0.20(-2.40%)
Jul 18, 2023 8.020 8.390 8.020 8.350 36,597 +0.36(+4.51%)
Jul 17, 2023 7.870 8.120 7.740 7.990 42,482 +0.19(+2.44%)
Jul 14, 2023 7.930 7.958 7.610 7.800 33,872 -0.15(-1.89%)
Jul 13, 2023 7.820 8.085 7.551 7.950 63,906 +0.21(+2.71%)
Jul 12, 2023 7.610 7.900 7.400 7.740 45,157 +0.35(+4.74%)
Jul 11, 2023 7.330 7.510 7.210 7.390 60,999 +0.07(+0.96%)
Jul 10, 2023 7.700 7.825 7.220 7.320 51,826 -0.37(-4.81%)
Jul 07, 2023 6.890 7.880 6.660 7.690 188,691 +0.87(+12.76%)
Jul 06, 2023 6.850 7.000 6.622 6.820 49,622 -0.03(-0.44%)
Jul 05, 2023 6.810 7.060 6.540 6.850 53,587 -0.05(-0.72%)
Jul 03, 2023 7.110 7.250 6.640 6.900 101,037 -0.14(-1.99%)
Jun 30, 2023 8.380 8.380 6.830 7.040 200,687 -1.15(-14.04%)
Jun 29, 2023 8.610 8.620 8.025 8.190 85,532 -0.41(-4.77%)
Jun 28, 2023 7.580 8.790 7.550 8.600 139,884 +0.20(+2.38%)
Jun 27, 2023 8.780 8.830 8.270 8.400 52,553 -0.38(-4.33%)
Jun 26, 2023 8.580 8.960 8.505 8.780 77,183 +0.13(+1.50%)
Jun 23, 2023 8.300 8.920 8.150 8.650 217,400 +0.14(+1.65%)
Jun 22, 2023 8.570 8.610 8.270 8.510 61,157 -0.19(-2.18%)
Jun 21, 2023 8.550 9.250 8.360 8.700 74,508 +0.15(+1.75%)
Jun 20, 2023 8.830 8.830 8.365 8.550 46,771 -0.29(-3.28%)
Jun 16, 2023 8.660 8.880 7.771 8.840 324,876 +0.33(+3.88%)
Jun 15, 2023 8.210 8.715 8.155 8.510 89,548 +0.32(+3.91%)
Jun 14, 2023 8.530 8.560 8.020 8.190 78,365 -0.44(-5.10%)
Jun 13, 2023 8.960 8.960 8.406 8.630 46,549 +0.08(+0.94%)
Jun 12, 2023 8.000 8.810 8.000 8.550 154,608 +0.45(+5.56%)
Jun 09, 2023 8.140 8.180 7.950 8.100 45,985 +0.00(+0.00%)
Jun 08, 2023 7.910 8.250 7.665 8.100 62,584 +0.19(+2.40%)
Jun 07, 2023 7.520 8.000 7.350 7.910 112,762 +0.50(+6.75%)
Jun 06, 2023 7.360 7.570 7.225 7.410 87,747 +0.14(+1.93%)
Jun 05, 2023 7.500 7.970 7.180 7.270 124,097 +0.17(+2.39%)
Jun 02, 2023 6.540 7.100 6.440 7.100 48,649 +0.71(+11.11%)
Jun 01, 2023 6.310 6.620 6.170 6.390 27,807 +0.10(+1.59%)
May 31, 2023 6.480 6.850 5.990 6.290 78,267 -0.13(-2.02%)
May 30, 2023 6.080 6.520 5.920 6.420 143,099 +0.34(+5.59%)
May 26, 2023 6.440 6.535 6.000 6.080 24,155 -0.36(-5.59%)
May 25, 2023 6.770 6.775 6.330 6.440 109,540 -0.31(-4.59%)
May 24, 2023 6.940 6.970 6.550 6.750 69,393 -0.22(-3.16%)
May 23, 2023 6.720 7.100 6.720 6.970 89,707 +0.14(+2.05%)
May 22, 2023 7.000 7.180 6.690 6.830 96,343 -0.15(-2.15%)
May 19, 2023 6.690 7.195 6.590 6.980 188,142 +0.45(+6.89%)
May 18, 2023 6.540 6.540 6.295 6.530 78,552 -0.02(-0.31%)
May 17, 2023 6.420 6.560 6.200 6.550 100,813 +0.15(+2.34%)
May 16, 2023 6.370 6.560 6.225 6.400 99,556 -0.05(-0.78%)
May 15, 2023 6.350 6.650 6.320 6.450 129,041 +0.11(+1.74%)
May 12, 2023 6.230 6.390 6.070 6.340 99,469 +0.21(+3.43%)
May 11, 2023 6.160 6.210 5.930 6.130 96,611 -0.03(-0.49%)
May 10, 2023 5.550 6.380 5.510 6.160 109,855 +0.79(+14.71%)
May 09, 2023 5.270 5.430 5.088 5.370 89,874 -0.06(-1.10%)
May 08, 2023 6.080 6.210 5.355 5.430 126,699 -0.62(-10.25%)
May 05, 2023 6.050 6.150 5.710 6.050 99,980 +0.08(+1.34%)
May 04, 2023 6.300 6.770 5.800 5.970 92,815 -0.40(-6.28%)
May 03, 2023 6.890 7.340 6.140 6.370 104,277 -0.55(-7.95%)
May 02, 2023 6.640 7.345 6.630 6.920 73,635 +0.11(+1.62%)
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.