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

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 2022 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 (%)
Oct 31, 2016 3.720 3.720 3.310 3.440 335,961 -0.17(-4.71%)
Oct 28, 2016 4.130 4.150 3.476 3.610 1,626,960 +0.01(+0.28%)
Oct 27, 2016 3.800 3.930 3.550 3.600 377,512 -0.12(-3.23%)
Oct 26, 2016 3.750 3.880 3.610 3.720 227,366 -0.03(-0.80%)
Oct 25, 2016 3.900 3.966 3.740 3.750 176,036 -0.11(-2.85%)
Oct 24, 2016 3.980 3.999 3.820 3.860 126,533 -0.05(-1.28%)
Oct 21, 2016 4.010 4.140 3.870 3.910 118,910 -0.12(-2.98%)
Oct 20, 2016 3.980 4.120 3.980 4.030 73,520 +0.03(+0.75%)
Oct 19, 2016 4.080 4.100 3.960 4.000 110,851 -0.05(-1.23%)
Oct 18, 2016 4.190 4.219 4.040 4.050 116,956 -0.06(-1.46%)
Oct 17, 2016 4.020 4.220 3.900 4.110 191,099 +0.10(+2.49%)
Oct 14, 2016 4.270 4.321 3.960 4.010 417,826 -0.19(-4.52%)
Oct 13, 2016 3.670 4.230 3.670 4.200 492,706 +0.45(+12.00%)
Oct 12, 2016 3.950 3.963 3.710 3.750 231,988 -0.21(-5.30%)
Oct 11, 2016 4.110 4.110 3.870 3.960 290,090 -0.15(-3.65%)
Oct 10, 2016 4.150 4.150 4.070 4.110 116,276 +0.02(+0.49%)
Oct 07, 2016 4.200 4.220 4.070 4.090 266,140 -0.12(-2.85%)
Oct 06, 2016 4.420 4.490 4.200 4.210 409,193 -0.21(-4.75%)
Oct 05, 2016 4.540 4.570 4.300 4.420 316,311 -0.04(-0.90%)
Oct 04, 2016 4.930 5.030 4.300 4.460 749,999 -0.45(-9.16%)
Oct 03, 2016 5.190 5.220 4.880 4.910 735,826 -0.21(-4.10%)
Sep 30, 2016 5.130 5.390 5.020 5.120 839,367 +0.06(+1.19%)
Sep 29, 2016 6.290 6.390 4.800 5.060 5,318,382 -0.66(-11.54%)
Sep 28, 2016 5.830 5.880 5.400 5.720 312,254 +0.01(+0.18%)
Sep 27, 2016 5.650 5.950 5.580 5.710 421,672 +0.17(+3.07%)
Sep 26, 2016 5.480 5.659 5.380 5.540 163,032 +0.05(+0.91%)
Sep 23, 2016 5.480 5.600 5.380 5.490 108,674 +0.02(+0.37%)
Sep 22, 2016 5.450 5.550 5.408 5.470 128,491 +0.01(+0.18%)
Sep 21, 2016 5.500 5.650 5.290 5.460 233,975 +0.00(+0.00%)
Sep 20, 2016 5.360 5.490 5.100 5.460 317,044 +0.11(+2.06%)
Sep 19, 2016 5.380 5.510 5.200 5.350 256,456 +0.04(+0.75%)
Sep 16, 2016 5.490 5.650 5.300 5.310 380,482 -0.29(-5.18%)
Sep 15, 2016 5.440 5.670 5.300 5.600 170,461 +0.16(+2.94%)
Sep 14, 2016 5.310 5.640 5.190 5.440 198,595 +0.12(+2.26%)
Sep 13, 2016 5.520 5.610 5.010 5.320 262,223 -0.28(-5.00%)
Sep 12, 2016 5.550 5.800 5.528 5.600 202,499 -0.03(-0.53%)
Sep 09, 2016 5.910 5.980 5.580 5.630 204,141 -0.32(-5.38%)
Sep 08, 2016 5.780 6.090 5.708 5.950 313,657 +0.22(+3.84%)
Sep 07, 2016 5.470 5.790 5.445 5.730 556,013 +0.30(+5.52%)
Sep 06, 2016 5.430 5.500 5.295 5.430 176,639 +0.06(+1.12%)
Sep 02, 2016 5.290 5.370 5.370 5.370 91,200 +0.09(+1.70%)
Sep 01, 2016 5.350 5.420 5.130 5.280 72,140 -0.08(-1.49%)
Aug 31, 2016 5.350 5.490 5.100 5.360 214,525 -0.03(-0.56%)
Aug 30, 2016 5.140 5.420 5.110 5.390 139,144 +0.25(+4.86%)
Aug 29, 2016 5.010 5.200 4.930 5.140 87,680 +0.14(+2.80%)
Aug 26, 2016 4.960 5.150 4.830 5.000 141,948 +0.05(+1.01%)
Aug 25, 2016 5.200 5.315 4.900 4.950 234,253 -0.32(-6.07%)
Aug 24, 2016 5.240 5.590 5.235 5.270 257,551 -0.06(-1.13%)
Aug 23, 2016 5.280 5.420 5.230 5.330 90,367 +0.09(+1.72%)
Aug 22, 2016 5.200 5.290 5.120 5.240 108,332 +0.06(+1.16%)
Aug 19, 2016 5.100 5.220 4.881 5.180 189,242 -0.05(-0.96%)
Aug 18, 2016 5.500 5.500 5.100 5.230 264,730 -0.22(-4.04%)
Aug 17, 2016 5.400 5.660 5.250 5.450 393,725 +0.06(+1.11%)
Aug 16, 2016 5.270 5.432 5.100 5.390 195,739 +0.08(+1.51%)
Aug 15, 2016 5.050 5.340 4.930 5.310 456,447 +0.28(+5.57%)
Aug 12, 2016 4.850 5.070 4.800 5.030 152,034 +0.21(+4.36%)
Aug 11, 2016 4.670 4.840 4.560 4.820 93,713 +0.18(+3.88%)
Aug 10, 2016 4.980 4.980 4.560 4.640 192,943 -0.31(-6.26%)
Aug 09, 2016 4.890 4.990 4.700 4.950 172,525 +0.10(+2.06%)
Aug 08, 2016 4.820 5.050 4.810 4.850 270,908 +0.04(+0.83%)
Aug 05, 2016 4.500 4.830 4.430 4.810 392,842 +0.43(+9.82%)
Aug 04, 2016 4.180 4.500 4.170 4.380 295,980 +0.23(+5.54%)
Aug 03, 2016 4.000 4.220 3.960 4.150 261,262 +0.17(+4.27%)
Aug 02, 2016 3.960 4.090 3.860 3.980 229,150 -0.02(-0.50%)
Aug 01, 2016 4.080 4.140 3.960 4.000 153,547 -0.07(-1.72%)
Jul 29, 2016 4.050 4.140 4.050 4.070 124,975 +0.00(+0.00%)
Jul 28, 2016 4.210 4.230 4.055 4.070 153,609 -0.15(-3.55%)
Jul 27, 2016 4.140 4.250 4.131 4.220 222,447 +0.12(+2.93%)
Jul 26, 2016 4.050 4.160 4.020 4.100 189,558 +0.04(+0.99%)
Jul 25, 2016 4.070 4.190 4.020 4.060 132,470 +0.00(+0.00%)
Jul 22, 2016 4.050 4.160 4.050 4.060 177,296 -0.01(-0.25%)
Jul 21, 2016 4.240 4.320 4.045 4.070 206,727 -0.11(-2.63%)
Jul 20, 2016 4.150 4.190 3.980 4.180 238,871 +0.06(+1.46%)
Jul 19, 2016 4.260 4.310 4.000 4.120 358,613 -0.19(-4.41%)
Jul 18, 2016 4.380 4.399 4.220 4.310 262,393 -0.04(-0.92%)
Jul 15, 2016 4.250 4.390 4.250 4.350 143,769 +0.04(+0.93%)
Jul 14, 2016 4.530 4.530 4.220 4.310 289,399 -0.16(-3.58%)
Jul 13, 2016 4.500 4.630 4.360 4.470 282,687 +0.00(+0.00%)
Jul 12, 2016 4.500 4.550 4.390 4.470 240,391 +0.03(+0.68%)
Jul 11, 2016 4.510 4.680 4.300 4.440 311,393 -0.01(-0.22%)
Jul 08, 2016 4.350 4.580 4.340 4.450 543,405 +0.11(+2.53%)
Jul 07, 2016 4.310 4.500 4.200 4.340 366,925 +0.18(+4.33%)
Jul 05, 2016 4.240 4.290 4.050 4.160 325,975 -0.16(-3.70%)
Jul 01, 2016 4.110 4.320 4.320 4.320 391,900 +0.22(+5.37%)
Jun 30, 2016 4.400 4.400 3.970 4.100 896,080 -0.32(-7.24%)
Jun 29, 2016 4.390 4.700 4.220 4.420 1,115,570 +0.01(+0.23%)
Jun 28, 2016 3.920 4.770 3.920 4.410 2,868,667 +0.55(+14.25%)
Jun 27, 2016 4.070 4.215 3.760 3.860 706,476 -0.34(-7.99%)
Jun 24, 2016 4.080 4.470 4.080 4.195 2,995,914 -0.47(-10.17%)
Jun 23, 2016 3.780 4.890 3.750 4.670 3,028,744 +0.98(+26.56%)
Jun 22, 2016 3.740 3.800 3.550 3.690 282,764 -0.02(-0.54%)
Jun 21, 2016 3.770 3.770 3.520 3.710 322,759 -0.02(-0.54%)
Jun 20, 2016 3.770 3.826 3.610 3.730 265,223 +0.02(+0.54%)
Jun 17, 2016 3.920 4.020 3.700 3.710 340,552 -0.19(-4.87%)
Jun 16, 2016 3.980 4.082 3.830 3.900 208,172 -0.11(-2.74%)
Jun 15, 2016 4.060 4.110 3.880 4.010 290,980 +0.10(+2.56%)
Jun 14, 2016 3.830 3.990 3.720 3.910 241,064 +0.05(+1.30%)
Jun 13, 2016 3.930 4.100 3.800 3.860 258,455 -0.08(-2.03%)
Jun 10, 2016 4.170 4.227 3.920 3.940 287,693 -0.28(-6.64%)
Jun 09, 2016 4.590 4.703 4.200 4.220 493,183 -0.24(-5.38%)
Jun 08, 2016 4.650 4.690 4.310 4.460 261,011 -0.18(-3.88%)
Jun 07, 2016 4.700 4.860 4.610 4.640 250,395 -0.11(-2.32%)
Jun 06, 2016 4.700 4.772 4.500 4.750 338,744 +0.04(+0.85%)
Jun 03, 2016 4.960 5.070 4.570 4.710 474,425 -0.30(-5.99%)
Jun 02, 2016 4.630 5.200 4.600 5.010 924,252 +0.28(+5.92%)
Jun 01, 2016 4.730 4.890 4.550 4.730 642,000 +0.03(+0.64%)
May 31, 2016 4.020 5.000 3.990 4.700 1,554,952 +0.72(+18.09%)
May 27, 2016 3.860 3.980 3.980 3.980 258,500 +0.11(+2.84%)
May 26, 2016 4.090 4.100 3.870 3.870 287,767 -0.20(-4.91%)
May 25, 2016 4.080 4.190 3.950 4.070 266,645 +0.04(+0.99%)
May 24, 2016 4.030 4.120 3.850 4.030 215,802 +0.07(+1.77%)
May 23, 2016 3.980 4.127 3.870 3.960 456,337 -0.05(-1.25%)
May 20, 2016 3.720 4.100 3.660 4.010 542,136 +0.41(+11.39%)
May 19, 2016 3.750 3.830 3.570 3.600 259,524 -0.18(-4.76%)
May 18, 2016 4.080 4.260 3.720 3.780 440,080 -0.19(-4.79%)
May 17, 2016 3.620 4.380 3.620 3.970 1,157,516 +0.36(+9.97%)
May 16, 2016 3.470 3.660 3.415 3.610 248,454 +0.18(+5.25%)
May 13, 2016 3.400 3.530 3.350 3.430 264,939 +0.00(+0.00%)
May 12, 2016 3.800 3.800 3.360 3.430 390,710 -0.26(-7.05%)
May 11, 2016 3.920 3.920 3.660 3.690 292,144 -0.14(-3.66%)
May 10, 2016 3.980 4.010 3.717 3.830 272,060 -0.07(-1.79%)
May 09, 2016 3.710 4.080 3.660 3.900 490,462 +0.23(+6.27%)
May 06, 2016 3.890 3.890 3.495 3.670 705,757 -0.21(-5.41%)
May 05, 2016 4.230 4.280 3.850 3.880 574,312 -0.17(-4.20%)
May 04, 2016 3.880 4.110 3.880 4.050 522,997 +0.14(+3.58%)
May 03, 2016 4.260 4.290 3.830 3.910 997,590 -0.36(-8.43%)
May 02, 2016 4.360 4.430 4.140 4.270 399,792 -0.13(-2.95%)
Apr 29, 2016 4.610 4.670 4.350 4.400 540,970 -0.20(-4.35%)
Apr 28, 2016 5.050 5.050 4.560 4.600 644,379 -0.41(-8.18%)
Apr 27, 2016 4.900 5.050 4.620 5.010 675,711 +0.17(+3.51%)
Apr 26, 2016 5.160 5.205 4.780 4.840 899,964 -0.36(-6.92%)
Apr 25, 2016 5.520 5.600 5.120 5.200 391,815 -0.30(-5.45%)
Apr 22, 2016 5.420 5.590 5.220 5.500 387,301 +0.15(+2.80%)
Apr 21, 2016 5.180 5.450 5.100 5.350 443,449 +0.17(+3.28%)
Apr 20, 2016 5.390 5.510 5.140 5.180 534,865 -0.17(-3.18%)
Apr 19, 2016 5.830 5.930 5.330 5.350 865,411 -0.45(-7.76%)
Apr 18, 2016 5.760 6.100 5.650 5.800 733,543 +0.03(+0.52%)
Apr 15, 2016 5.590 5.960 5.460 5.770 748,807 +0.18(+3.22%)
Apr 14, 2016 5.330 5.810 5.300 5.590 1,108,981 +0.25(+4.68%)
Apr 13, 2016 5.590 5.740 5.270 5.340 955,075 -0.26(-4.64%)
Apr 12, 2016 5.580 5.770 5.120 5.600 1,233,874 +0.01(+0.18%)
Apr 11, 2016 6.550 6.580 5.530 5.590 2,278,976 -0.98(-14.92%)
Apr 08, 2016 6.780 7.090 6.450 6.570 1,367,553 -0.08(-1.20%)
Apr 07, 2016 7.050 7.200 6.510 6.650 1,824,295 -0.40(-5.67%)
Apr 06, 2016 6.980 7.490 6.700 7.050 4,111,055 +0.25(+3.68%)
Apr 05, 2016 6.780 7.490 6.560 6.800 6,499,534 -0.03(-0.44%)
Apr 04, 2016 6.230 7.080 5.930 6.830 4,920,323 +0.88(+14.79%)
Apr 01, 2016 7.380 7.740 5.830 5.950 15,815,741 -1.79(-23.13%)
Mar 31, 2016 5.370 8.070 4.830 7.740 24,090,800 +3.77(+94.96%)
Mar 30, 2016 3.980 4.390 3.920 3.970 118,500 +0.02(+0.51%)
Mar 29, 2016 3.800 4.050 3.620 3.950 98,854 +0.13(+3.40%)
Mar 28, 2016 4.020 4.020 3.800 3.820 71,928 -0.14(-3.54%)
Mar 24, 2016 3.920 3.960 3.960 3.960 122,500 +0.01(+0.25%)
Mar 23, 2016 4.290 4.350 3.920 3.950 64,272 -0.36(-8.35%)
Mar 22, 2016 4.470 4.730 4.280 4.310 57,853 -0.21(-4.65%)
Mar 21, 2016 4.330 4.760 4.270 4.520 88,009 +0.18(+4.15%)
Mar 18, 2016 4.310 4.370 3.830 4.340 176,943 +0.06(+1.40%)
Mar 17, 2016 4.310 4.390 4.190 4.280 117,270 -0.07(-1.61%)
Mar 16, 2016 4.580 4.660 4.290 4.350 135,245 -0.26(-5.64%)
Mar 15, 2016 5.010 5.070 4.570 4.610 147,429 -0.42(-8.35%)
Mar 14, 2016 4.570 5.150 4.490 5.030 203,823 +0.43(+9.35%)
Mar 11, 2016 4.600 4.810 4.480 4.600 93,513 +0.03(+0.66%)
Mar 10, 2016 4.940 5.260 4.430 4.570 150,467 -0.26(-5.38%)
Mar 09, 2016 4.350 4.950 4.350 4.830 129,048 +0.49(+11.29%)
Mar 08, 2016 4.880 5.490 4.330 4.340 162,960 -0.58(-11.79%)
Mar 07, 2016 4.300 5.010 4.300 4.920 188,127 +0.61(+14.15%)
Mar 04, 2016 4.310 4.550 4.120 4.310 134,564 +0.00(+0.00%)
Mar 03, 2016 4.200 4.410 4.150 4.310 111,637 +0.13(+3.11%)
Mar 02, 2016 4.010 4.270 4.000 4.180 109,209 +0.14(+3.47%)
Mar 01, 2016 3.960 4.050 3.840 4.040 93,400 +0.12(+3.06%)
Feb 29, 2016 3.730 4.060 3.730 3.920 127,081 +0.19(+5.09%)
Feb 26, 2016 3.780 3.870 3.720 3.730 100,043 -0.05(-1.32%)
Feb 25, 2016 3.860 3.870 3.500 3.780 73,201 -0.10(-2.58%)
Feb 24, 2016 3.500 3.910 3.330 3.880 138,234 +0.28(+7.78%)
Feb 23, 2016 4.030 4.190 3.590 3.600 139,794 -0.48(-11.76%)
Feb 22, 2016 4.350 4.490 4.030 4.080 132,808 -0.22(-5.12%)
Feb 19, 2016 3.950 4.360 3.930 4.300 140,250 +0.33(+8.31%)
Feb 18, 2016 4.060 4.160 3.950 3.970 159,434 -0.10(-2.46%)
Feb 17, 2016 3.880 4.140 3.700 4.070 257,224 +0.21(+5.44%)
Feb 16, 2016 3.660 3.975 3.650 3.860 197,333 +0.20(+5.46%)
Feb 12, 2016 3.070 3.660 3.660 3.660 447,900 +0.65(+21.59%)
Feb 11, 2016 2.700 3.105 2.650 3.010 193,039 +0.26(+9.45%)
Feb 10, 2016 2.850 3.180 2.720 2.750 187,540 -0.05(-1.79%)
Feb 09, 2016 2.590 2.900 2.560 2.800 150,939 +0.16(+6.06%)
Feb 08, 2016 2.810 2.840 2.590 2.640 213,850 -0.20(-7.04%)
Feb 05, 2016 3.000 3.130 2.830 2.840 211,186 -0.16(-5.33%)
Feb 04, 2016 3.110 3.320 3.000 3.000 106,518 -0.13(-4.15%)
Feb 03, 2016 3.110 3.180 2.951 3.130 118,857 +0.04(+1.29%)
Feb 02, 2016 3.160 3.230 3.050 3.090 112,586 -0.10(-3.13%)
Feb 01, 2016 3.110 3.250 2.970 3.190 91,065 +0.08(+2.57%)
Jan 29, 2016 3.290 3.370 3.010 3.110 158,548 -0.17(-5.18%)
Jan 28, 2016 3.600 3.690 3.250 3.280 166,122 -0.32(-8.89%)
Jan 27, 2016 3.850 3.910 3.590 3.600 84,461 -0.25(-6.49%)
Jan 26, 2016 3.770 3.930 3.670 3.850 86,304 +0.11(+2.94%)
Jan 25, 2016 3.840 4.030 3.720 3.740 173,161 -0.13(-3.36%)
Jan 22, 2016 3.720 3.950 3.650 3.870 116,476 +0.19(+5.16%)
Jan 21, 2016 3.690 3.930 3.540 3.680 968,515 -0.02(-0.54%)
Jan 20, 2016 3.460 3.810 3.340 3.700 348,168 +0.19(+5.41%)
Jan 19, 2016 3.670 3.680 3.380 3.510 265,646 -0.12(-3.31%)
Jan 15, 2016 3.400 3.630 3.630 3.630 223,700 +0.13(+3.71%)
Jan 14, 2016 3.420 3.629 3.100 3.500 165,229 +0.08(+2.34%)
Jan 13, 2016 3.780 3.919 3.380 3.420 192,005 -0.36(-9.52%)
Jan 12, 2016 3.920 4.150 3.600 3.780 211,773 -0.12(-3.08%)
Jan 11, 2016 4.190 4.270 3.840 3.900 253,364 -0.23(-5.57%)
Jan 08, 2016 4.380 4.490 4.110 4.130 171,493 -0.23(-5.28%)
Jan 07, 2016 4.570 4.598 4.350 4.360 123,906 -0.33(-7.04%)
Jan 06, 2016 5.010 5.060 4.570 4.690 150,685 -0.39(-7.68%)
Jan 05, 2016 5.110 5.230 5.030 5.080 59,925 -0.03(-0.59%)
Jan 04, 2016 5.140 5.270 4.998 5.110 142,182 -0.16(-3.04%)
Dec 31, 2015 5.290 5.270 5.270 5.270 164,400 -0.03(-0.57%)
Dec 30, 2015 5.470 5.600 5.290 5.300 225,515 -0.22(-3.99%)
Dec 29, 2015 5.840 5.850 5.400 5.520 208,211 -0.26(-4.50%)
Dec 28, 2015 6.160 6.370 5.720 5.780 203,213 -0.39(-6.32%)
Dec 24, 2015 6.400 6.170 6.170 6.170 45,100 -0.22(-3.44%)
Dec 23, 2015 5.990 6.540 5.890 6.390 315,284 +0.42(+7.04%)
Dec 22, 2015 6.080 6.080 5.730 5.970 147,028 -0.10(-1.65%)
Dec 21, 2015 6.600 6.720 5.960 6.070 201,768 -0.48(-7.33%)
Dec 18, 2015 6.720 7.030 6.510 6.550 155,618 -0.21(-3.11%)
Dec 17, 2015 7.110 7.170 6.680 6.760 297,511 +0.33(+5.13%)
Dec 16, 2015 6.140 6.480 6.120 6.430 129,567 +0.30(+4.89%)
Dec 15, 2015 5.930 6.165 5.750 6.130 102,061 +0.29(+4.97%)
Dec 14, 2015 5.970 6.110 5.631 5.840 100,013 -0.08(-1.35%)
Dec 11, 2015 6.170 6.230 5.895 5.920 114,305 -0.36(-5.73%)
Dec 10, 2015 6.020 6.322 5.990 6.280 95,933 +0.31(+5.19%)
Dec 09, 2015 6.090 6.215 5.930 5.970 106,385 -0.16(-2.61%)
Dec 08, 2015 6.010 6.255 5.890 6.130 131,604 +0.08(+1.32%)
Dec 07, 2015 6.470 6.470 6.010 6.050 105,343 -0.41(-6.35%)
Dec 04, 2015 6.410 6.560 6.300 6.460 137,856 +0.04(+0.62%)
Dec 03, 2015 6.490 6.520 6.250 6.420 140,186 -0.06(-0.93%)
Dec 02, 2015 6.200 6.630 6.070 6.480 187,671 +0.31(+5.02%)
Dec 01, 2015 6.400 6.470 5.800 6.170 207,584 -0.23(-3.59%)
Nov 30, 2015 6.380 6.670 6.170 6.400 185,291 +0.05(+0.79%)
Nov 27, 2015 6.170 6.390 6.090 6.350 60,869 +0.17(+2.75%)
Nov 25, 2015 6.150 6.180 6.180 6.180 180,200 +0.02(+0.32%)
Nov 24, 2015 6.040 6.200 6.020 6.160 61,744 +0.07(+1.15%)
Nov 23, 2015 5.890 6.230 5.710 6.090 116,029 +0.17(+2.87%)
Nov 20, 2015 5.970 6.140 5.890 5.920 148,597 -0.01(-0.17%)
Nov 19, 2015 6.340 6.380 5.900 5.930 186,705 -0.43(-6.76%)
Nov 18, 2015 6.130 6.420 5.840 6.360 249,604 +0.24(+3.92%)
Nov 17, 2015 5.940 6.210 5.780 6.120 348,240 +0.21(+3.55%)
Nov 16, 2015 5.840 5.935 5.700 5.910 139,310 +0.07(+1.20%)
Nov 13, 2015 5.750 6.270 5.720 5.840 162,405 +0.11(+1.92%)
Nov 12, 2015 5.750 5.870 5.650 5.730 257,260 -0.06(-1.04%)
Nov 11, 2015 6.020 6.070 5.730 5.790 243,329 -0.19(-3.18%)
Nov 10, 2015 6.110 6.252 5.680 5.980 332,134 -0.11(-1.81%)
Nov 09, 2015 6.400 6.640 5.965 6.090 280,656 -0.37(-5.73%)
Nov 06, 2015 5.980 6.470 5.800 6.460 472,943 +0.44(+7.31%)
Nov 05, 2015 5.600 6.180 5.540 6.020 586,362 +0.58(+10.66%)
Nov 04, 2015 5.200 5.680 5.160 5.440 417,385 +0.27(+5.22%)
Nov 03, 2015 5.000 5.200 4.920 5.170 327,326 +0.14(+2.78%)
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.