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 )

0.1570 -0.0002 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 11.52 12.06 11.29 11.54 5,616,277 -0.20(-1.70%)
Jul 29, 2021 11.66 12.34 11.51 11.74 17,253,438 +0.44(+3.89%)
Jul 28, 2021 11.03 11.49 10.93 11.30 5,056,722 +0.29(+2.63%)
Jul 27, 2021 11.38 11.40 10.82 11.01 5,412,614 -0.39(-3.42%)
Jul 26, 2021 10.72 11.76 10.55 11.40 8,209,257 +0.61(+5.65%)
Jul 23, 2021 11.19 11.21 10.76 10.79 4,985,072 -0.42(-3.75%)
Jul 22, 2021 11.66 11.74 11.14 11.21 4,926,369 -0.44(-3.78%)
Jul 21, 2021 11.33 12.22 11.31 11.65 7,426,681 +0.34(+3.01%)
Jul 20, 2021 11.17 11.48 10.85 11.31 5,988,013 +0.09(+0.80%)
Jul 19, 2021 10.85 11.31 10.61 11.22 7,178,184 +0.05(+0.45%)
Jul 16, 2021 11.67 11.79 10.91 11.17 8,041,120 -0.51(-4.37%)
Jul 15, 2021 11.40 12.21 11.23 11.68 10,311,576 +0.25(+2.19%)
Jul 14, 2021 12.17 12.20 11.28 11.43 9,036,487 -0.84(-6.81%)
Jul 13, 2021 12.44 12.98 12.12 12.27 11,605,260 -0.52(-4.10%)
Jul 12, 2021 12.90 13.09 12.32 12.79 7,655,146 -0.19(-1.46%)
Jul 09, 2021 12.98 13.20 12.29 12.98 7,955,754 +0.08(+0.62%)
Jul 08, 2021 11.57 13.35 11.56 12.90 13,258,272 +0.39(+3.12%)
Jul 07, 2021 13.85 13.92 12.43 12.51 13,573,123 -1.33(-9.61%)
Jul 06, 2021 14.21 14.42 13.50 13.84 8,600,445 -0.33(-2.33%)
Jul 02, 2021 15.31 15.82 13.79 14.17 19,510,892 -1.47(-9.40%)
Jul 01, 2021 16.57 16.64 15.14 15.64 12,890,332 -0.95(-5.73%)
Jun 30, 2021 16.93 16.95 16.10 16.59 13,200,849 -0.61(-3.55%)
Jun 29, 2021 17.54 17.95 16.43 17.20 29,032,300 +0.24(+1.42%)
Jun 28, 2021 15.69 18.00 15.55 16.96 46,956,088 +1.35(+8.65%)
Jun 25, 2021 15.60 15.80 15.09 15.61 13,733,811 +0.12(+0.77%)
Jun 24, 2021 16.21 16.41 15.17 15.49 14,782,169 -0.42(-2.64%)
Jun 23, 2021 14.42 16.06 14.40 15.91 25,086,960 +1.37(+9.42%)
Jun 22, 2021 14.38 14.75 13.72 14.54 11,289,465 +0.00(+0.00%)
Jun 21, 2021 14.95 15.09 14.01 14.54 10,165,828 -0.33(-2.22%)
Jun 18, 2021 14.62 15.39 14.40 14.87 23,168,624 +0.42(+2.91%)
Jun 17, 2021 14.96 15.62 14.31 14.45 15,712,215 -0.45(-3.02%)
Jun 16, 2021 13.90 15.93 13.58 14.90 38,353,592 +0.75(+5.30%)
Jun 15, 2021 15.00 15.02 13.69 14.15 16,092,709 -0.90(-5.98%)
Jun 14, 2021 16.04 16.42 15.03 15.05 20,977,680 -0.48(-3.09%)
Jun 11, 2021 15.51 16.16 14.61 15.53 23,247,558 +0.47(+3.12%)
Jun 10, 2021 16.59 16.89 15.01 15.06 25,235,560 -1.84(-10.89%)
Jun 09, 2021 17.36 18.59 15.26 16.90 75,095,672 +1.32(+8.47%)
Jun 08, 2021 15.11 17.44 14.60 15.58 72,517,760 +1.64(+11.76%)
Jun 07, 2021 13.75 14.85 13.53 13.94 37,817,304 +0.89(+6.82%)
Jun 04, 2021 14.45 14.93 12.51 13.05 44,063,884 -1.72(-11.65%)
Jun 03, 2021 14.39 18.33 13.10 14.77 155,808,992 +3.25(+28.21%)
Jun 02, 2021 9.680 11.54 9.550 11.52 33,650,516 +1.89(+19.63%)
Jun 01, 2021 9.580 9.680 9.230 9.630 6,904,825 +0.26(+2.77%)
May 28, 2021 9.940 10.15 9.270 9.370 14,415,594 -0.25(-2.60%)
May 27, 2021 9.130 9.660 8.910 9.620 11,323,248 +0.49(+5.37%)
May 26, 2021 8.160 9.350 8.130 9.130 12,007,330 +0.99(+12.16%)
May 25, 2021 8.350 8.490 8.014 8.140 5,934,754 -0.17(-2.05%)
May 24, 2021 8.470 8.520 8.110 8.310 5,773,637 -0.15(-1.77%)
May 21, 2021 8.610 8.820 8.420 8.460 5,886,384 -0.12(-1.40%)
May 20, 2021 9.230 9.230 8.345 8.580 9,426,563 -0.41(-4.56%)
May 19, 2021 8.730 9.090 8.440 8.990 7,673,316 -0.01(-0.11%)
May 18, 2021 8.270 9.200 8.100 9.000 13,764,546 +0.75(+9.09%)
May 17, 2021 8.040 8.340 7.760 8.250 11,665,797 +0.15(+1.85%)
May 14, 2021 7.600 8.260 7.480 8.100 9,934,219 +0.62(+8.29%)
May 13, 2021 7.880 7.979 7.069 7.480 16,014,747 -0.21(-2.73%)
May 12, 2021 8.010 8.420 7.620 7.690 10,361,668 -0.55(-6.67%)
May 11, 2021 7.410 9.139 7.200 8.240 25,213,222 +0.04(+0.49%)
May 10, 2021 9.100 9.410 8.040 8.200 26,592,100 -1.44(-14.94%)
May 07, 2021 9.540 10.08 9.440 9.640 12,541,571 +0.03(+0.31%)
May 06, 2021 10.83 10.87 9.340 9.610 20,209,984 -1.37(-12.48%)
May 05, 2021 11.42 11.47 10.86 10.98 6,243,635 -0.22(-1.96%)
May 04, 2021 11.56 11.60 10.88 11.20 8,355,518 -0.51(-4.36%)
May 03, 2021 12.45 12.48 11.66 11.71 7,930,831 -0.68(-5.49%)
Apr 30, 2021 12.33 13.02 12.27 12.39 13,479,100 -0.22(-1.74%)
Apr 29, 2021 13.14 13.14 12.22 12.61 6,588,564 -0.42(-3.22%)
Apr 28, 2021 12.84 13.22 12.61 13.03 4,457,073 +0.03(+0.23%)
Apr 27, 2021 13.23 13.42 12.76 13.00 6,535,309 -0.23(-1.74%)
Apr 26, 2021 12.83 13.38 12.36 13.23 8,804,060 +0.55(+4.34%)
Apr 23, 2021 12.84 13.15 12.58 12.68 8,168,500 +0.00(+0.00%)
Apr 22, 2021 12.57 13.35 12.43 12.68 11,268,443 +0.22(+1.77%)
Apr 21, 2021 12.03 12.72 11.76 12.46 11,093,703 +0.19(+1.55%)
Apr 20, 2021 12.32 12.90 11.90 12.27 9,866,186 -0.33(-2.62%)
Apr 19, 2021 12.66 12.80 11.77 12.60 14,936,327 -0.63(-4.76%)
Apr 16, 2021 12.01 13.94 11.74 13.23 34,278,600 +1.58(+13.56%)
Apr 15, 2021 12.59 12.62 11.32 11.65 13,321,394 -0.94(-7.47%)
Apr 14, 2021 13.04 13.15 12.49 12.59 7,281,812 -0.47(-3.60%)
Apr 13, 2021 12.58 13.24 12.31 13.06 8,566,698 +0.70(+5.66%)
Apr 12, 2021 12.97 13.00 12.30 12.36 8,044,901 -0.71(-5.47%)
Apr 09, 2021 13.27 13.43 12.91 13.07 7,269,900 -0.34(-2.50%)
Apr 08, 2021 13.22 13.64 12.87 13.41 8,146,651 +0.21(+1.59%)
Apr 07, 2021 13.71 14.08 13.06 13.20 8,381,919 -0.61(-4.42%)
Apr 06, 2021 13.27 14.03 13.03 13.81 8,331,014 +0.58(+4.38%)
Apr 05, 2021 14.47 14.50 13.18 13.23 9,804,615 -0.91(-6.44%)
Apr 01, 2021 14.65 14.91 13.99 14.14 10,386,700 +0.37(+2.69%)
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%)
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.