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 )

1.705 -0.135 (-7.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2021 11.62 12.13 11.55 11.64 5,200,261 +0.20(+1.75%)
Mar 30, 2021 11.16 11.51 10.90 11.44 3,728,209 +0.31(+2.79%)
Mar 29, 2021 11.84 11.90 11.10 11.13 3,874,457 -0.75(-6.31%)
Mar 26, 2021 12.07 12.25 11.43 11.88 4,445,900 +0.02(+0.17%)
Mar 25, 2021 10.90 12.18 10.63 11.86 7,185,861 +0.38(+3.31%)
Mar 24, 2021 12.55 12.63 11.48 11.48 7,650,893 -0.93(-7.49%)
Mar 23, 2021 13.25 13.44 12.24 12.41 5,916,759 -0.96(-7.18%)
Mar 22, 2021 13.49 13.79 13.12 13.37 5,073,515 -0.17(-1.26%)
Mar 19, 2021 13.05 13.65 12.53 13.54 6,487,100 +0.48(+3.68%)
Mar 18, 2021 13.18 13.68 12.88 13.06 8,147,470 -0.15(-1.14%)
Mar 17, 2021 12.38 13.23 12.06 13.21 9,447,138 +0.38(+2.96%)
Mar 16, 2021 11.81 13.37 11.81 12.83 26,416,636 +0.58(+4.73%)
Mar 15, 2021 11.36 12.68 11.25 12.25 19,451,720 +1.50(+13.95%)
Mar 12, 2021 9.430 10.79 9.400 10.75 14,857,700 +0.94(+9.58%)
Mar 11, 2021 9.240 9.900 9.080 9.810 7,566,066 +0.50(+5.37%)
Mar 10, 2021 8.440 9.390 8.430 9.310 11,799,934 +1.02(+12.30%)
Mar 09, 2021 8.120 8.510 8.080 8.290 3,968,657 +0.33(+4.15%)
Mar 08, 2021 8.220 8.250 7.860 7.960 3,283,029 -0.12(-1.49%)
Mar 05, 2021 8.090 8.140 7.360 8.080 4,750,400 +0.11(+1.38%)
Mar 04, 2021 8.210 8.360 7.680 7.970 6,654,673 -0.50(-5.90%)
Mar 03, 2021 8.220 8.710 8.170 8.470 7,126,234 +0.37(+4.57%)
Mar 02, 2021 8.070 8.420 8.040 8.100 4,635,629 -0.04(-0.55%)
Mar 01, 2021 7.790 8.330 7.730 8.145 7,235,648 +0.62(+8.31%)
Feb 26, 2021 7.520 7.695 7.290 7.520 4,052,700 +0.07(+0.94%)
Feb 25, 2021 7.910 8.020 7.410 7.450 4,320,407 -0.49(-6.17%)
Feb 24, 2021 7.910 8.090 7.750 7.940 3,448,088 +0.03(+0.38%)
Feb 23, 2021 7.710 7.930 7.020 7.910 5,053,554 -0.03(-0.38%)
Feb 22, 2021 7.700 8.080 7.640 7.940 5,966,963 +0.23(+2.98%)
Feb 19, 2021 7.630 7.990 7.570 7.710 6,923,400 +0.16(+2.12%)
Feb 18, 2021 7.580 7.660 7.330 7.550 4,942,727 -0.25(-3.21%)
Feb 17, 2021 7.860 7.920 7.630 7.800 4,341,690 -0.11(-1.39%)
Feb 16, 2021 8.110 8.270 7.820 7.910 5,211,225 -0.13(-1.62%)
Feb 12, 2021 8.160 8.219 7.940 8.040 4,660,700 -0.14(-1.71%)
Feb 11, 2021 8.240 8.390 8.010 8.180 6,044,548 +0.02(+0.25%)
Feb 10, 2021 8.300 8.560 8.110 8.160 8,415,555 -0.07(-0.85%)
Feb 09, 2021 8.160 8.340 8.020 8.230 7,073,189 +0.09(+1.11%)
Feb 08, 2021 8.530 8.700 7.900 8.140 18,209,656 -0.24(-2.92%)
Feb 05, 2021 9.320 9.580 8.200 8.385 27,275,300 -1.98(-19.14%)
Feb 04, 2021 10.66 10.75 10.05 10.37 8,542,501 -0.13(-1.24%)
Feb 03, 2021 10.43 10.96 10.30 10.50 5,079,811 +0.01(+0.10%)
Feb 02, 2021 11.03 11.19 9.980 10.49 7,343,195 -0.04(-0.38%)
Feb 01, 2021 9.120 10.85 9.120 10.53 16,676,889 +1.58(+17.65%)
Jan 29, 2021 9.290 9.570 8.770 8.950 7,057,000 -0.31(-3.35%)
Jan 28, 2021 10.10 10.18 9.000 9.260 8,184,487 -0.44(-4.54%)
Jan 27, 2021 9.180 10.60 8.660 9.700 18,846,404 +0.64(+7.06%)
Jan 26, 2021 8.990 9.310 8.810 9.060 5,842,042 +0.20(+2.26%)
Jan 25, 2021 8.730 9.040 8.520 8.860 4,513,542 +0.05(+0.57%)
Jan 22, 2021 8.570 8.860 8.500 8.810 2,194,800 -0.03(-0.34%)
Jan 21, 2021 9.080 9.080 8.690 8.840 2,601,279 -0.16(-1.78%)
Jan 20, 2021 8.970 9.250 8.860 9.000 2,973,084 +0.11(+1.24%)
Jan 19, 2021 8.880 9.200 8.660 8.890 3,383,022 +0.17(+1.95%)
Jan 15, 2021 8.960 9.000 8.450 8.720 4,414,700 -0.26(-2.90%)
Jan 14, 2021 9.000 9.220 8.920 8.980 6,968,328 +0.02(+0.22%)
Jan 13, 2021 9.110 9.120 8.830 8.960 3,794,618 -0.08(-0.88%)
Jan 12, 2021 9.240 9.430 8.770 9.040 7,565,597 -0.35(-3.73%)
Jan 11, 2021 8.250 9.470 8.159 9.390 13,708,155 +1.12(+13.54%)
Jan 08, 2021 8.680 8.700 8.190 8.270 3,702,300 -0.36(-4.17%)
Jan 07, 2021 8.630 8.860 8.460 8.630 2,654,469 +0.05(+0.58%)
Jan 06, 2021 8.500 8.800 8.410 8.580 3,352,843 +0.08(+0.94%)
Jan 05, 2021 8.035 8.630 8.035 8.500 3,699,975 +0.41(+5.07%)
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.