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

Workhorse Grp (NQ: WKHS )

0.2020 +0.0420 (+26.25%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 6, 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 13.90 14.07 13.39 13.77 11,352,743 +0.37(+2.76%)
Mar 30, 2021 12.94 13.41 12.40 13.40 8,329,641 +0.47(+3.63%)
Mar 29, 2021 13.38 13.43 12.60 12.93 9,741,798 -0.52(-3.87%)
Mar 26, 2021 13.73 14.30 12.87 13.45 13,502,100 -0.12(-0.88%)
Mar 25, 2021 12.81 14.06 12.57 13.57 11,755,961 +0.36(+2.73%)
Mar 24, 2021 14.73 14.73 13.16 13.21 12,108,742 -1.33(-9.15%)
Mar 23, 2021 15.63 15.76 14.32 14.54 12,259,617 -1.09(-6.97%)
Mar 22, 2021 16.25 16.42 15.45 15.63 7,582,207 -0.49(-3.04%)
Mar 19, 2021 15.46 16.25 15.18 16.12 10,435,900 +0.72(+4.68%)
Mar 18, 2021 16.48 16.57 15.21 15.40 15,313,672 -1.53(-9.04%)
Mar 17, 2021 16.02 17.18 15.85 16.93 9,477,086 +0.24(+1.44%)
Mar 16, 2021 17.86 18.59 16.37 16.69 12,697,888 -1.14(-6.39%)
Mar 15, 2021 16.67 18.05 16.38 17.83 14,285,600 +0.96(+5.69%)
Mar 12, 2021 16.08 17.22 15.78 16.87 20,011,800 -0.63(-3.60%)
Mar 11, 2021 16.22 17.98 15.87 17.50 23,214,822 +1.56(+9.79%)
Mar 10, 2021 16.65 17.03 15.44 15.94 19,724,320 -0.41(-2.51%)
Mar 09, 2021 15.80 17.57 15.27 16.35 29,652,362 +0.85(+5.48%)
Mar 08, 2021 14.01 17.75 13.38 15.50 47,695,204 +1.77(+12.89%)
Mar 05, 2021 14.41 14.50 11.87 13.73 21,955,800 -0.73(-5.05%)
Mar 04, 2021 14.31 14.77 13.15 14.46 25,393,794 -0.46(-3.08%)
Mar 03, 2021 16.00 16.36 14.65 14.92 18,880,796 -1.21(-7.50%)
Mar 02, 2021 17.03 17.30 15.60 16.13 26,922,100 -1.21(-6.98%)
Mar 01, 2021 15.95 17.46 15.27 17.34 53,284,408 +1.17(+7.24%)
Feb 26, 2021 16.88 17.82 15.70 16.17 39,159,500 -2.70(-14.31%)
Feb 25, 2021 16.21 19.70 15.00 18.87 80,728,096 +3.74(+24.72%)
Feb 24, 2021 14.07 16.23 13.54 15.13 97,444,272 -1.34(-8.14%)
Feb 23, 2021 28.29 28.61 12.50 16.47 76,786,240 -14.87(-47.45%)
Feb 22, 2021 32.40 33.22 31.04 31.34 5,987,766 -1.62(-4.92%)
Feb 19, 2021 32.20 34.57 31.83 32.96 9,613,300 +1.74(+5.57%)
Feb 18, 2021 31.33 33.16 30.89 31.22 7,303,002 -1.21(-3.73%)
Feb 17, 2021 34.28 34.40 31.23 32.43 10,795,768 -1.68(-4.93%)
Feb 16, 2021 36.01 36.45 33.88 34.11 10,026,463 -2.08(-5.75%)
Feb 12, 2021 37.20 37.78 35.83 36.19 5,749,100 -1.27(-3.39%)
Feb 11, 2021 39.19 39.66 36.72 37.46 7,142,143 -1.00(-2.60%)
Feb 10, 2021 39.97 42.25 38.37 38.46 10,237,185 -1.73(-4.30%)
Feb 09, 2021 38.76 41.35 37.85 40.19 10,930,986 +0.54(+1.36%)
Feb 08, 2021 39.77 40.44 37.12 39.65 12,605,246 -0.96(-2.36%)
Feb 05, 2021 41.27 42.10 38.80 40.61 13,474,200 -0.73(-1.77%)
Feb 04, 2021 36.58 42.96 36.11 41.34 30,972,900 +5.29(+14.67%)
Feb 03, 2021 34.78 37.44 34.69 36.05 11,780,424 +1.84(+5.38%)
Feb 02, 2021 37.98 38.42 33.50 34.21 19,952,882 -4.65(-11.97%)
Feb 01, 2021 35.90 40.24 34.64 38.86 23,944,928 +4.54(+13.23%)
Jan 29, 2021 33.40 38.00 33.20 34.32 23,193,900 +1.22(+3.69%)
Jan 28, 2021 33.73 36.50 29.52 33.10 20,761,562 -1.70(-4.89%)
Jan 27, 2021 31.76 40.45 31.00 34.80 47,882,628 +2.62(+8.14%)
Jan 26, 2021 27.04 33.32 26.51 32.18 78,242,952 +7.47(+30.23%)
Jan 25, 2021 23.62 25.77 23.30 24.71 19,779,654 +1.20(+5.10%)
Jan 22, 2021 22.55 24.24 22.51 23.51 8,485,800 +0.66(+2.89%)
Jan 21, 2021 22.35 23.42 22.29 22.85 8,463,234 -0.48(-2.06%)
Jan 20, 2021 24.01 24.49 22.66 23.33 9,238,230 -0.43(-1.81%)
Jan 19, 2021 23.95 23.99 23.08 23.76 8,557,459 +0.42(+1.80%)
Jan 15, 2021 24.46 24.51 23.04 23.34 8,803,400 -1.27(-5.16%)
Jan 14, 2021 24.82 24.93 23.78 24.61 8,920,585 +0.07(+0.29%)
Jan 13, 2021 25.06 25.97 24.39 24.54 9,312,277 -0.48(-1.92%)
Jan 12, 2021 26.01 26.57 24.06 25.02 13,750,733 -0.74(-2.87%)
Jan 11, 2021 24.99 26.36 24.55 25.76 10,780,834 +0.20(+0.76%)
Jan 08, 2021 27.99 27.99 24.90 25.57 21,290,500 -2.04(-7.37%)
Jan 07, 2021 24.77 27.74 24.26 27.60 24,320,972 +3.95(+16.70%)
Jan 06, 2021 22.95 24.80 22.11 23.65 18,934,940 +1.22(+5.44%)
Jan 05, 2021 21.36 22.69 21.19 22.43 13,525,323 +1.01(+4.72%)
Jan 04, 2021 20.78 21.59 19.91 21.42 18,894,988 +1.64(+8.29%)
Dec 31, 2020 19.78 19.78 19.78 8,153,795 -1.49(-7.01%)
Dec 30, 2020 20.99 21.59 20.72 21.27 8,153,795 +0.36(+1.72%)
Dec 29, 2020 21.56 21.64 20.42 20.91 8,272,149 -0.41(-1.92%)
Dec 28, 2020 23.55 23.67 21.25 21.32 11,314,901 -1.65(-7.18%)
Dec 24, 2020 22.87 24.54 22.62 22.97 11,611,000 +0.24(+1.06%)
Dec 23, 2020 23.49 23.50 21.66 22.73 10,802,724 -0.57(-2.45%)
Dec 22, 2020 21.05 23.42 20.83 23.30 17,954,228 +2.64(+12.78%)
Dec 21, 2020 20.95 21.32 20.13 20.66 11,884,721 -0.49(-2.32%)
Dec 18, 2020 21.05 22.08 20.94 21.15 10,984,100 -0.02(-0.09%)
Dec 17, 2020 21.31 21.60 20.72 21.17 8,215,201 -0.10(-0.47%)
Dec 16, 2020 22.03 22.10 20.35 21.27 9,387,705 -0.58(-2.65%)
Dec 15, 2020 21.61 22.45 21.40 21.85 8,701,718 +0.46(+2.15%)
Dec 14, 2020 21.90 22.29 21.03 21.39 8,356,769 -0.39(-1.79%)
Dec 11, 2020 21.25 22.72 20.97 21.78 13,468,900 +0.64(+3.03%)
Dec 10, 2020 21.05 21.96 20.65 21.14 8,950,919 +0.10(+0.48%)
Dec 09, 2020 21.03 22.91 20.56 21.04 13,595,942 -0.32(-1.50%)
Dec 08, 2020 21.06 21.46 20.17 21.36 11,366,273 +0.13(+0.61%)
Dec 07, 2020 21.49 22.04 20.94 21.23 9,527,289 -0.84(-3.81%)
Dec 04, 2020 22.46 22.56 21.28 22.07 11,759,100 -0.60(-2.65%)
Dec 03, 2020 21.51 23.15 20.66 22.67 25,773,712 +2.24(+10.96%)
Dec 02, 2020 19.23 20.95 18.93 20.43 34,086,192 -4.80(-19.02%)
Dec 01, 2020 26.04 26.14 24.57 25.23 13,325,634 -0.14(-0.55%)
Nov 30, 2020 26.85 27.47 23.60 25.37 15,984,666 -1.81(-6.66%)
Nov 27, 2020 27.87 28.42 26.55 27.18 8,228,000 -0.67(-2.41%)
Nov 25, 2020 26.38 28.36 26.03 27.85 14,219,600 -0.93(-3.23%)
Nov 24, 2020 29.50 30.02 24.33 28.78 28,195,696 -0.09(-0.31%)
Nov 23, 2020 26.66 28.90 26.20 28.87 25,480,252 +3.09(+11.99%)
Nov 20, 2020 23.42 25.87 23.15 25.78 23,716,600 +3.00(+13.17%)
Nov 19, 2020 22.87 23.81 22.21 22.78 13,942,754 -0.05(-0.22%)
Nov 18, 2020 21.83 23.60 21.21 22.83 19,360,296 +1.35(+6.28%)
Nov 17, 2020 20.15 22.19 20.10 21.48 17,907,884 +1.56(+7.83%)
Nov 16, 2020 19.28 20.54 19.06 19.92 11,384,901 +0.70(+3.64%)
Nov 13, 2020 20.74 20.76 18.55 19.22 17,320,600 -1.30(-6.34%)
Nov 12, 2020 18.99 20.79 18.97 20.52 16,049,148 +1.32(+6.88%)
Nov 11, 2020 18.92 19.45 18.81 19.20 7,276,859 +0.21(+1.11%)
Nov 10, 2020 19.14 19.21 17.61 18.99 10,553,354 +0.03(+0.16%)
Nov 09, 2020 17.71 20.08 16.52 18.96 29,952,958 +1.67(+9.66%)
Nov 06, 2020 17.57 17.58 16.77 17.29 12,543,300 -0.43(-2.43%)
Nov 05, 2020 17.06 17.83 16.99 17.72 18,487,824 +1.33(+8.11%)
Nov 04, 2020 18.58 19.19 16.25 16.39 29,491,612 -1.46(-8.18%)
Nov 03, 2020 16.62 18.59 16.31 17.85 21,105,344 +1.84(+11.49%)
Nov 02, 2020 15.89 16.60 15.55 16.01 10,883,865 +0.63(+4.10%)
Oct 30, 2020 17.02 17.04 15.13 15.38 15,907,800 -1.89(-10.94%)
Oct 29, 2020 16.90 18.04 16.47 17.27 13,816,978 +0.52(+3.10%)
Oct 28, 2020 16.66 17.22 16.24 16.75 15,302,579 -0.50(-2.90%)
Oct 27, 2020 18.52 19.13 17.17 17.25 18,078,486 -1.28(-6.91%)
Oct 26, 2020 19.98 20.25 18.11 18.53 14,529,711 -1.81(-8.90%)
Oct 23, 2020 20.30 20.69 19.62 20.34 7,700,000 +0.17(+0.84%)
Oct 22, 2020 19.40 21.17 19.36 20.17 14,645,470 +0.83(+4.29%)
Oct 21, 2020 20.09 20.56 18.81 19.34 17,031,896 -1.16(-5.66%)
Oct 20, 2020 22.09 22.13 20.36 20.50 18,387,260 -1.73(-7.78%)
Oct 19, 2020 23.11 23.20 21.77 22.23 12,603,152 -0.58(-2.54%)
Oct 16, 2020 22.84 23.85 22.41 22.81 19,892,400 +0.51(+2.29%)
Oct 15, 2020 22.39 22.83 21.51 22.30 17,357,602 -0.62(-2.71%)
Oct 14, 2020 24.06 24.17 22.80 22.92 25,512,384 -0.71(-3.00%)
Oct 13, 2020 25.42 25.88 22.37 23.63 62,365,208 -2.95(-11.10%)
Oct 12, 2020 27.98 30.59 26.28 26.58 79,691,536 -0.19(-0.71%)
Oct 09, 2020 23.81 27.11 23.62 26.77 34,452,500 +3.00(+12.62%)
Oct 08, 2020 22.81 25.14 22.72 23.77 24,185,316 -0.43(-1.78%)
Oct 07, 2020 24.35 24.42 23.66 24.20 9,240,309 +0.27(+1.13%)
Oct 06, 2020 24.44 25.41 23.63 23.93 13,998,958 -0.49(-2.01%)
Oct 05, 2020 23.90 24.55 23.33 24.42 12,722,538 +0.80(+3.39%)
Oct 02, 2020 22.90 24.88 22.59 23.62 15,454,100 -1.46(-5.82%)
Oct 01, 2020 25.60 26.97 24.41 25.08 22,515,286 -0.20(-0.79%)
Sep 30, 2020 26.59 26.97 25.08 25.28 23,189,208 -1.82(-6.72%)
Sep 29, 2020 27.64 27.98 26.30 27.10 24,227,748 -1.03(-3.66%)
Sep 28, 2020 26.14 28.62 25.00 28.13 40,860,604 +3.32(+13.38%)
Sep 25, 2020 23.17 25.65 22.80 24.81 41,777,700 +2.68(+12.11%)
Sep 24, 2020 21.49 23.65 20.36 22.13 36,331,276 -0.34(-1.51%)
Sep 23, 2020 26.28 26.35 21.76 22.47 40,118,936 -4.44(-16.50%)
Sep 22, 2020 29.05 29.71 26.57 26.91 28,910,248 -3.35(-11.07%)
Sep 21, 2020 30.99 30.99 28.04 30.26 30,279,962 -0.34(-1.11%)
Sep 18, 2020 28.72 30.88 28.05 30.60 38,157,200 +2.57(+9.17%)
Sep 17, 2020 25.78 28.23 25.06 28.03 27,158,620 +1.21(+4.51%)
Sep 16, 2020 24.98 28.20 24.89 26.82 27,931,804 +1.47(+5.80%)
Sep 15, 2020 25.37 25.91 24.58 25.35 19,595,836 -0.71(-2.72%)
Sep 14, 2020 23.81 26.23 22.84 26.06 31,147,284 +2.37(+10.00%)
Sep 11, 2020 22.65 23.88 21.81 23.69 22,405,000 +1.30(+5.81%)
Sep 10, 2020 24.05 24.49 22.11 22.39 29,584,860 -1.23(-5.21%)
Sep 09, 2020 22.20 23.88 21.51 23.62 35,722,216 +2.24(+10.48%)
Sep 08, 2020 19.10 23.85 18.83 21.38 59,460,304 +1.67(+8.47%)
Sep 04, 2020 17.86 19.84 16.80 19.71 26,858,100 +2.04(+11.54%)
Sep 03, 2020 18.58 18.84 17.02 17.67 14,807,923 -1.27(-6.71%)
Sep 02, 2020 20.18 21.00 17.78 18.94 22,726,156 -1.21(-6.00%)
Sep 01, 2020 18.18 20.61 17.27 20.15 33,077,896 +2.04(+11.26%)
Aug 31, 2020 17.17 18.93 16.88 18.11 46,877,176 +1.72(+10.49%)
Aug 28, 2020 16.74 17.18 16.28 16.39 12,299,399 -0.36(-2.15%)
Aug 27, 2020 17.26 17.63 16.37 16.75 9,714,900 -0.68(-3.90%)
Aug 26, 2020 18.20 18.98 17.03 17.43 18,918,154 -0.77(-4.23%)
Aug 25, 2020 16.35 18.26 16.11 18.20 29,657,560 +1.78(+10.84%)
Aug 24, 2020 16.18 16.45 15.56 16.42 9,375,787 +0.43(+2.69%)
Aug 21, 2020 16.04 16.43 15.82 15.99 8,338,400 -0.14(-0.87%)
Aug 20, 2020 16.13 16.80 15.86 16.13 7,586,303 -0.28(-1.71%)
Aug 19, 2020 17.14 17.55 16.11 16.41 15,157,680 -0.34(-2.03%)
Aug 18, 2020 15.52 17.60 15.27 16.75 27,111,580 +1.15(+7.37%)
Aug 17, 2020 15.31 15.62 14.55 15.60 13,323,778 +0.33(+2.16%)
Aug 14, 2020 15.28 15.46 15.02 15.27 8,058,200 +0.06(+0.39%)
Aug 13, 2020 15.22 15.84 14.90 15.21 13,459,311 -0.20(-1.30%)
Aug 12, 2020 15.65 15.79 14.84 15.41 12,145,052 +0.10(+0.65%)
Aug 11, 2020 15.44 15.98 14.90 15.31 10,965,982 -0.25(-1.61%)
Aug 10, 2020 15.96 17.00 14.80 15.56 22,950,772 -0.96(-5.81%)
Aug 07, 2020 17.21 17.39 16.30 16.52 17,088,400 -0.12(-0.72%)
Aug 06, 2020 17.07 17.40 16.36 16.64 10,602,651 -0.28(-1.65%)
Aug 05, 2020 17.26 17.92 16.86 16.92 11,229,871 -0.19(-1.11%)
Aug 04, 2020 19.15 19.68 16.57 17.11 27,017,056 -2.07(-10.79%)
Aug 03, 2020 16.10 19.44 16.05 19.18 39,584,408 +3.66(+23.58%)
Jul 31, 2020 16.55 16.79 15.38 15.52 10,567,700 -0.90(-5.48%)
Jul 30, 2020 15.73 17.50 15.69 16.42 18,721,602 +0.27(+1.67%)
Jul 29, 2020 15.88 16.43 15.32 16.15 12,384,730 +0.05(+0.31%)
Jul 28, 2020 15.54 16.54 15.03 16.10 13,381,893 +0.37(+2.35%)
Jul 27, 2020 15.26 15.95 14.85 15.73 8,569,747 +0.59(+3.86%)
Jul 24, 2020 15.05 15.50 14.30 15.14 10,031,700 -0.46(-2.92%)
Jul 23, 2020 16.42 16.95 15.07 15.60 13,747,085 -0.81(-4.94%)
Jul 22, 2020 15.99 17.20 15.79 16.41 10,078,505 +0.32(+1.99%)
Jul 21, 2020 16.89 17.10 16.02 16.09 11,736,181 -0.23(-1.41%)
Jul 20, 2020 14.50 17.20 13.36 16.32 30,242,886 +1.39(+9.31%)
Jul 17, 2020 15.65 15.87 14.53 14.93 13,502,400 -0.90(-5.69%)
Jul 16, 2020 15.77 16.22 15.35 15.83 10,188,652 -0.51(-3.12%)
Jul 15, 2020 16.33 16.61 15.60 16.34 12,926,826 -0.16(-0.97%)
Jul 14, 2020 16.40 16.65 15.02 16.50 20,872,370 +1.06(+6.87%)
Jul 13, 2020 17.40 17.68 15.30 15.44 39,004,968 +0.26(+1.71%)
Jul 10, 2020 15.30 16.40 14.20 15.18 30,692,700 -0.88(-5.48%)
Jul 09, 2020 17.00 17.23 15.59 16.06 21,415,596 -0.60(-3.60%)
Jul 08, 2020 16.30 18.10 16.02 16.66 31,879,512 +0.37(+2.27%)
Jul 07, 2020 15.77 16.95 14.11 16.29 57,340,560 -1.32(-7.50%)
Jul 06, 2020 21.18 21.47 17.32 17.61 63,121,568 -3.30(-15.78%)
Jul 02, 2020 20.37 22.90 19.75 20.91 120,960,704 +1.73(+9.02%)
Jul 01, 2020 15.98 20.39 13.65 19.18 125,611,376 +1.79(+10.29%)
Jun 30, 2020 17.02 20.00 16.00 17.39 165,354,736 +2.88(+19.85%)
Jun 29, 2020 12.20 15.41 11.00 14.51 128,635,696 +4.61(+46.57%)
Jun 26, 2020 9.100 10.30 8.660 9.900 49,997,700 +1.34(+15.65%)
Jun 25, 2020 9.400 10.25 7.520 8.560 81,802,512 +0.05(+0.59%)
Jun 24, 2020 7.210 10.00 7.100 8.510 92,317,800 +1.56(+22.45%)
Jun 23, 2020 6.700 7.480 6.570 6.950 26,343,460 +1.03(+17.40%)
Jun 22, 2020 5.090 6.100 5.000 5.920 19,420,580 +1.04(+21.31%)
Jun 19, 2020 5.250 5.380 4.770 4.880 13,674,800 +0.34(+7.49%)
Jun 18, 2020 4.140 4.770 4.140 4.540 10,994,894 +0.40(+9.66%)
Jun 17, 2020 4.350 4.460 4.090 4.140 2,217,384 -0.26(-5.91%)
Jun 16, 2020 4.470 4.550 4.080 4.400 3,253,653 +0.16(+3.77%)
Jun 15, 2020 3.650 4.490 3.600 4.240 5,110,616 +0.46(+12.17%)
Jun 12, 2020 3.770 3.850 3.524 3.780 2,678,500 +0.36(+10.53%)
Jun 11, 2020 3.760 3.950 3.400 3.420 4,107,191 -0.63(-15.56%)
Jun 10, 2020 3.920 4.360 3.530 4.050 9,150,393 +0.31(+8.29%)
Jun 09, 2020 3.190 3.880 3.150 3.740 7,607,811 +0.59(+18.73%)
Jun 08, 2020 3.190 3.240 2.960 3.150 2,464,165 -0.04(-1.25%)
Jun 05, 2020 3.310 3.455 3.100 3.190 3,932,500 -0.05(-1.54%)
Jun 04, 2020 3.000 3.360 2.960 3.240 4,415,291 +0.29(+9.83%)
Jun 03, 2020 2.730 3.000 2.730 2.950 3,679,323 +0.22(+8.06%)
Jun 02, 2020 2.640 2.750 2.560 2.730 1,513,718 +0.10(+3.80%)
Jun 01, 2020 2.480 2.650 2.450 2.630 1,312,471 +0.15(+6.05%)
May 29, 2020 2.640 2.730 2.440 2.480 2,956,200 -0.08(-3.13%)
May 28, 2020 2.700 2.700 2.560 2.560 1,595,514 -0.11(-4.12%)
May 27, 2020 2.740 2.740 2.560 2.670 1,365,923 -0.01(-0.37%)
May 26, 2020 2.720 2.830 2.650 2.680 1,483,895 +0.03(+1.13%)
May 22, 2020 2.640 2.680 2.550 2.650 879,200 -0.01(-0.38%)
May 21, 2020 2.650 2.700 2.550 2.660 1,092,640 +0.01(+0.38%)
May 20, 2020 2.670 2.770 2.560 2.650 2,056,360 +0.06(+2.32%)
May 19, 2020 2.590 2.740 2.500 2.590 1,572,027 +0.00(+0.00%)
May 18, 2020 2.620 2.690 2.510 2.590 1,590,639 +0.08(+3.19%)
May 15, 2020 2.460 2.570 2.425 2.510 940,800 +0.00(+0.00%)
May 14, 2020 2.500 2.590 2.270 2.510 1,519,132 -0.03(-1.18%)
May 13, 2020 2.810 2.840 2.450 2.540 2,357,913 -0.26(-9.29%)
May 12, 2020 3.000 3.020 2.790 2.800 2,160,407 -0.12(-4.11%)
May 11, 2020 2.990 3.000 2.800 2.920 1,381,433 -0.07(-2.34%)
May 08, 2020 3.010 3.060 2.935 2.990 1,410,600 +0.08(+2.75%)
May 07, 2020 3.050 3.070 2.890 2.910 1,567,774 -0.04(-1.36%)
May 06, 2020 3.190 3.380 2.850 2.950 7,304,054 -0.24(-7.52%)
May 05, 2020 3.320 3.430 3.120 3.190 2,179,521 -0.02(-0.62%)
May 04, 2020 3.130 3.370 3.020 3.210 1,832,150 +0.06(+1.90%)
May 01, 2020 2.870 3.190 2.620 3.150 3,129,200 +0.22(+7.51%)
Apr 30, 2020 2.900 3.000 2.700 2.930 1,225,894 -0.05(-1.68%)
Apr 29, 2020 3.190 3.200 2.920 2.980 2,293,014 +0.10(+3.47%)
Apr 28, 2020 2.500 2.980 2.420 2.880 3,213,018 +0.44(+18.03%)
Apr 27, 2020 2.480 2.550 2.350 2.440 1,264,174 +0.00(+0.00%)
Apr 24, 2020 2.390 2.520 2.290 2.440 1,029,200 +0.07(+2.95%)
Apr 23, 2020 2.420 2.530 2.330 2.370 946,264 -0.07(-2.87%)
Apr 22, 2020 2.570 2.580 2.360 2.440 1,176,411 -0.01(-0.41%)
Apr 21, 2020 2.270 2.580 2.200 2.450 3,461,997 +0.19(+8.41%)
Apr 20, 2020 2.290 2.380 2.170 2.260 1,164,449 +0.00(+0.00%)
Apr 17, 2020 2.120 2.280 2.080 2.260 1,264,600 +0.24(+11.88%)
Apr 16, 2020 2.080 2.120 1.970 2.020 684,973 -0.03(-1.46%)
Apr 15, 2020 2.050 2.140 1.940 2.050 901,201 -0.07(-3.30%)
Apr 14, 2020 2.120 2.220 2.060 2.120 1,202,889 +0.05(+2.42%)
Apr 13, 2020 1.960 2.090 1.880 2.070 860,732 +0.15(+7.81%)
Apr 09, 2020 1.790 1.980 1.775 1.920 1,734,400 +0.16(+9.09%)
Apr 08, 2020 1.710 1.850 1.650 1.760 1,330,614 +0.09(+5.39%)
Apr 07, 2020 1.720 1.850 1.630 1.670 2,284,589 +0.04(+2.45%)
Apr 06, 2020 1.690 1.790 1.630 1.630 1,206,156 -0.03(-1.81%)
Apr 03, 2020 1.670 1.698 1.570 1.660 887,700 +0.00(+0.00%)
Apr 02, 2020 1.720 1.780 1.650 1.660 590,528 -0.05(-2.92%)
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.