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

Gopro Inc Cl A (NQ: GPRO )

1.650 -0.050 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2016 8.710 8.710 8.710 0 -0.13(-1.47%)
Dec 29, 2016 8.900 8.970 8.710 8.840 3,441,627 -0.11(-1.23%)
Dec 28, 2016 9.020 9.190 8.850 8.950 3,239,152 -0.14(-1.54%)
Dec 27, 2016 9.120 9.280 9.020 9.090 3,009,381 -0.10(-1.09%)
Dec 23, 2016 9.190 9.190 9.190 0 +0.18(+2.00%)
Dec 22, 2016 8.810 9.600 8.750 9.010 7,660,336 +0.11(+1.24%)
Dec 21, 2016 8.840 8.950 8.800 8.900 1,693,144 +0.00(+0.00%)
Dec 20, 2016 8.920 9.120 8.870 8.900 2,450,604 -0.02(-0.22%)
Dec 19, 2016 9.050 9.180 8.800 8.920 3,342,146 -0.09(-1.00%)
Dec 16, 2016 8.750 9.600 8.690 9.010 6,698,766 +0.32(+3.68%)
Dec 15, 2016 8.710 8.750 8.540 8.690 3,552,385 -0.09(-1.03%)
Dec 14, 2016 8.850 8.960 8.750 8.780 2,406,583 -0.04(-0.45%)
Dec 13, 2016 9.020 9.020 8.800 8.820 3,499,262 +0.01(+0.11%)
Dec 12, 2016 9.350 9.350 8.750 8.810 4,891,667 -0.42(-4.55%)
Dec 09, 2016 9.170 9.420 9.150 9.230 3,808,094 +0.03(+0.33%)
Dec 08, 2016 9.340 9.390 9.010 9.200 4,798,364 -0.17(-1.81%)
Dec 07, 2016 9.750 9.790 9.340 9.370 5,004,157 -0.38(-3.90%)
Dec 06, 2016 9.640 9.790 9.610 9.750 2,334,370 +0.09(+0.93%)
Dec 05, 2016 9.720 9.881 9.650 9.660 4,108,380 -0.04(-0.41%)
Dec 02, 2016 10.02 10.02 9.590 9.700 3,398,923 -0.12(-1.22%)
Dec 01, 2016 10.08 10.24 9.700 9.820 4,784,457 -0.16(-1.60%)
Nov 30, 2016 10.08 10.40 9.980 9.980 6,191,017 +0.15(+1.53%)
Nov 29, 2016 9.800 10.07 9.730 9.830 2,945,800 +0.02(+0.20%)
Nov 28, 2016 9.750 9.920 9.720 9.810 2,596,826 -0.08(-0.81%)
Nov 25, 2016 9.900 10.08 9.840 9.890 1,793,302 +0.01(+0.10%)
Nov 23, 2016 9.880 9.880 9.880 0 +0.09(+0.92%)
Nov 22, 2016 9.930 10.00 9.550 9.790 5,535,750 -0.12(-1.21%)
Nov 21, 2016 9.950 10.23 9.850 9.910 4,815,583 -0.11(-1.10%)
Nov 18, 2016 10.01 10.07 9.870 10.02 3,437,002 +0.04(+0.40%)
Nov 17, 2016 9.890 10.09 9.770 9.980 4,195,007 +0.08(+0.81%)
Nov 16, 2016 10.08 10.14 9.860 9.900 4,742,480 -0.24(-2.37%)
Nov 15, 2016 10.35 10.40 10.01 10.14 4,563,921 -0.21(-2.03%)
Nov 14, 2016 10.25 10.50 10.20 10.35 3,178,641 +0.07(+0.68%)
Nov 11, 2016 10.17 10.36 9.950 10.28 3,710,371 +0.07(+0.69%)
Nov 10, 2016 10.37 10.67 10.20 10.21 3,586,989 -0.20(-1.92%)
Nov 09, 2016 9.820 10.42 9.750 10.41 7,585,048 -0.45(-4.14%)
Nov 08, 2016 10.64 11.16 10.44 10.86 5,644,700 +0.22(+2.07%)
Nov 07, 2016 11.30 11.35 10.29 10.64 10,583,756 -0.52(-4.66%)
Nov 04, 2016 10.00 12.47 9.900 11.16 29,462,188 -0.78(-6.53%)
Nov 03, 2016 12.55 12.60 11.82 11.94 9,056,414 -0.90(-7.01%)
Nov 02, 2016 12.32 13.06 12.32 12.84 5,860,917 +0.36(+2.88%)
Nov 01, 2016 12.72 13.00 12.25 12.48 5,520,279 -0.30(-2.35%)
Oct 31, 2016 13.54 13.60 12.72 12.78 7,428,977 -0.82(-6.03%)
Oct 28, 2016 13.75 14.04 13.56 13.60 2,929,183 -0.13(-0.95%)
Oct 27, 2016 13.96 14.34 13.70 13.73 3,747,896 -0.40(-2.83%)
Oct 26, 2016 13.84 14.30 13.80 14.13 3,631,660 +0.25(+1.80%)
Oct 25, 2016 13.91 14.11 13.66 13.88 3,963,014 +0.00(+0.00%)
Oct 24, 2016 14.65 14.75 13.80 13.88 9,193,172 -1.05(-7.03%)
Oct 21, 2016 14.59 15.12 14.52 14.93 4,051,459 +0.18(+1.22%)
Oct 20, 2016 14.66 15.03 14.55 14.75 4,946,281 +0.05(+0.34%)
Oct 19, 2016 14.75 14.87 14.55 14.70 5,014,392 +0.29(+2.01%)
Oct 18, 2016 14.25 14.58 14.11 14.41 6,690,233 +0.34(+2.42%)
Oct 17, 2016 14.05 14.29 13.59 14.07 7,755,784 +0.47(+3.46%)
Oct 14, 2016 14.20 14.20 13.50 13.60 6,852,149 -0.24(-1.73%)
Oct 13, 2016 13.76 14.38 13.60 13.84 10,579,495 -0.46(-3.22%)
Oct 12, 2016 14.95 14.95 14.18 14.30 7,238,790 -0.72(-4.79%)
Oct 11, 2016 15.55 15.68 14.85 15.02 7,882,030 -0.64(-4.09%)
Oct 10, 2016 16.43 16.50 15.65 15.66 7,150,499 -0.68(-4.16%)
Oct 07, 2016 16.66 16.77 16.06 16.34 5,574,972 -0.45(-2.68%)
Oct 06, 2016 17.06 17.13 16.61 16.79 5,925,074 -0.34(-1.98%)
Oct 05, 2016 16.90 17.68 16.90 17.13 9,227,589 +0.24(+1.42%)
Oct 04, 2016 16.83 17.62 16.60 16.89 11,127,923 +0.15(+0.90%)
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.