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 )

1.855 -0.055 (-2.88%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 7, 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 (%)
Feb 28, 2017 9.550 9.600 9.380 9.400 1,910,049 -0.26(-2.69%)
Feb 27, 2017 9.320 9.740 9.320 9.660 2,900,168 +0.23(+2.44%)
Feb 24, 2017 9.510 9.570 9.320 9.430 2,983,547 -0.14(-1.46%)
Feb 23, 2017 9.600 9.750 9.510 9.570 2,116,320 +0.06(+0.63%)
Feb 22, 2017 9.400 9.600 9.350 9.510 1,748,812 +0.05(+0.53%)
Feb 21, 2017 9.310 9.590 9.270 9.460 2,929,237 +0.21(+2.27%)
Feb 17, 2017 9.250 9.250 9.250 0 -0.08(-0.86%)
Feb 16, 2017 9.400 9.440 9.220 9.330 2,619,935 -0.11(-1.17%)
Feb 15, 2017 9.490 9.490 9.200 9.440 3,145,094 +0.27(+2.94%)
Feb 14, 2017 9.080 9.260 9.030 9.170 3,223,183 +0.12(+1.33%)
Feb 13, 2017 8.980 9.090 8.930 9.050 3,054,071 +0.15(+1.69%)
Feb 10, 2017 8.830 8.900 8.620 8.900 3,300,076 +0.16(+1.83%)
Feb 09, 2017 8.960 8.980 8.720 8.740 3,656,364 -0.10(-1.13%)
Feb 08, 2017 9.390 8.800 8.840 7,528,614 -0.50(-5.35%)
Feb 07, 2017 9.510 9.650 9.330 9.340 4,697,598 -0.17(-1.79%)
Feb 06, 2017 9.550 9.800 9.500 9.510 4,908,559 -0.07(-0.73%)
Feb 03, 2017 9.680 9.850 9.400 9.580 15,208,856 -1.39(-12.67%)
Feb 02, 2017 10.75 11.10 10.59 10.97 8,370,462 +0.40(+3.78%)
Feb 01, 2017 10.77 10.95 10.50 10.57 4,346,913 -0.18(-1.67%)
Jan 31, 2017 10.70 10.75 10.37 10.75 5,411,340 -0.05(-0.46%)
Jan 30, 2017 9.980 10.88 9.850 10.80 6,634,990 +0.73(+7.25%)
Jan 27, 2017 10.02 10.15 9.950 10.07 1,759,226 +0.04(+0.40%)
Jan 26, 2017 10.03 10.19 9.960 10.03 2,609,834 +0.03(+0.30%)
Jan 25, 2017 10.16 10.26 9.830 10.00 3,796,945 -0.13(-1.28%)
Jan 24, 2017 9.870 10.44 9.810 10.13 10,512,922 +0.73(+7.77%)
Jan 23, 2017 9.420 9.470 9.200 9.400 3,264,035 -0.11(-1.16%)
Jan 20, 2017 9.200 9.550 9.190 9.510 4,287,323 +0.34(+3.71%)
Jan 19, 2017 9.170 9.340 9.120 9.170 2,147,278 -0.05(-0.54%)
Jan 18, 2017 9.410 9.470 9.120 9.220 2,310,384 -0.20(-2.12%)
Jan 17, 2017 9.290 9.540 9.200 9.420 2,977,707 +0.15(+1.62%)
Jan 13, 2017 9.270 9.270 9.270 0 +0.12(+1.31%)
Jan 12, 2017 9.100 9.250 9.040 9.150 1,958,091 +0.03(+0.33%)
Jan 11, 2017 9.050 9.210 9.020 9.120 2,494,358 +0.10(+1.11%)
Jan 10, 2017 9.050 9.150 8.980 9.020 3,039,480 -0.04(-0.44%)
Jan 09, 2017 9.100 9.250 9.000 9.060 2,625,686 -0.01(-0.11%)
Jan 06, 2017 9.140 9.250 8.995 9.070 4,864,609 -0.28(-2.99%)
Jan 05, 2017 9.120 9.550 9.060 9.350 5,776,469 +0.33(+3.66%)
Jan 04, 2017 8.810 9.120 8.780 9.020 3,633,895 +0.25(+2.85%)
Jan 03, 2017 8.820 8.970 8.670 8.770 3,287,612 +0.06(+0.69%)
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%)
Oct 03, 2016 16.87 16.98 16.34 16.74 7,271,972 +0.06(+0.36%)
Sep 30, 2016 16.80 17.00 16.60 16.68 5,495,214 +0.08(+0.48%)
Sep 29, 2016 16.86 16.91 16.40 16.60 6,537,120 -0.39(-2.30%)
Sep 28, 2016 16.57 17.20 16.47 16.99 7,928,023 +0.20(+1.19%)
Sep 27, 2016 16.72 17.35 15.85 16.79 14,290,967 -0.13(-0.77%)
Sep 26, 2016 16.82 17.18 16.51 16.92 8,879,719 -0.23(-1.34%)
Sep 23, 2016 16.12 17.41 16.10 17.15 20,180,988 +1.10(+6.85%)
Sep 22, 2016 15.30 16.42 15.13 16.05 18,572,870 +1.08(+7.21%)
Sep 21, 2016 14.62 15.04 14.30 14.97 10,492,044 +0.71(+4.98%)
Sep 20, 2016 15.69 15.70 13.89 14.26 22,465,524 -1.05(-6.86%)
Sep 19, 2016 15.60 16.44 15.00 15.31 35,116,680 +0.35(+2.34%)
Sep 16, 2016 14.66 15.07 14.51 14.96 17,463,524 +0.80(+5.65%)
Sep 15, 2016 13.21 14.23 13.13 14.16 8,133,396 +1.09(+8.34%)
Sep 14, 2016 12.81 13.25 12.81 13.07 5,111,613 +0.27(+2.11%)
Sep 13, 2016 13.13 13.17 12.62 12.80 5,320,396 -0.40(-3.03%)
Sep 12, 2016 12.61 13.53 12.58 13.20 6,565,565 +0.35(+2.72%)
Sep 09, 2016 13.48 13.55 12.83 12.85 7,071,689 -0.73(-5.38%)
Sep 08, 2016 14.12 14.12 13.38 13.58 6,152,524 -0.30(-2.16%)
Sep 07, 2016 14.44 14.66 13.66 13.88 7,382,809 -0.69(-4.74%)
Sep 06, 2016 14.22 14.66 14.10 14.57 4,835,910 +0.44(+3.11%)
Sep 02, 2016 14.57 14.13 14.13 14.13 5,775,200 -0.40(-2.75%)
Sep 01, 2016 14.94 14.95 14.17 14.53 5,563,344 -0.12(-0.82%)
Aug 31, 2016 14.94 15.05 14.56 14.65 3,841,975 -0.21(-1.41%)
Aug 30, 2016 15.00 15.32 14.75 14.86 4,725,232 -0.01(-0.07%)
Aug 29, 2016 14.75 15.20 14.66 14.87 3,642,880 +0.15(+1.02%)
Aug 26, 2016 14.90 15.18 14.51 14.72 4,452,581 -0.17(-1.14%)
Aug 25, 2016 14.96 15.11 14.65 14.89 4,047,070 -0.11(-0.73%)
Aug 24, 2016 15.79 15.80 14.91 15.00 6,492,300 -0.51(-3.29%)
Aug 23, 2016 15.61 15.99 15.47 15.51 8,023,524 +0.31(+2.04%)
Aug 22, 2016 14.98 15.90 14.90 15.20 6,707,101 +0.08(+0.53%)
Aug 19, 2016 15.01 15.21 14.60 15.12 6,261,020 +0.00(+0.00%)
Aug 18, 2016 15.43 15.49 14.90 15.12 5,691,820 -0.29(-1.88%)
Aug 17, 2016 15.51 15.62 15.19 15.41 5,290,128 +0.02(+0.13%)
Aug 16, 2016 15.70 16.00 15.25 15.39 8,863,165 -0.22(-1.41%)
Aug 15, 2016 14.30 16.25 14.30 15.61 17,262,096 +1.31(+9.16%)
Aug 12, 2016 14.03 14.33 13.83 14.30 4,978,086 +0.33(+2.36%)
Aug 11, 2016 14.35 14.36 13.96 13.97 5,202,483 -0.17(-1.20%)
Aug 10, 2016 14.67 14.68 13.94 14.14 6,787,320 -0.40(-2.75%)
Aug 09, 2016 14.68 14.87 14.39 14.54 7,259,391 +0.25(+1.75%)
Aug 08, 2016 14.00 14.80 13.96 14.29 10,102,832 +0.52(+3.78%)
Aug 05, 2016 13.59 14.14 13.59 13.77 7,028,163 +0.24(+1.77%)
Aug 04, 2016 13.50 13.83 13.19 13.53 7,026,942 +0.23(+1.73%)
Aug 03, 2016 12.73 13.50 12.61 13.30 7,595,365 +0.75(+5.98%)
Aug 02, 2016 12.90 13.32 12.53 12.55 6,741,719 -0.39(-3.01%)
Aug 01, 2016 12.58 13.30 12.47 12.94 7,625,139 +0.30(+2.37%)
Jul 29, 2016 12.88 12.89 12.23 12.64 11,416,580 -0.38(-2.92%)
Jul 28, 2016 12.15 13.28 11.75 13.02 24,133,988 +1.45(+12.53%)
Jul 27, 2016 11.47 11.83 11.42 11.57 10,628,530 +0.25(+2.21%)
Jul 26, 2016 11.41 11.54 11.25 11.32 4,090,594 -0.09(-0.79%)
Jul 25, 2016 11.11 11.50 11.06 11.41 4,930,574 +0.33(+2.98%)
Jul 22, 2016 11.32 11.52 11.06 11.08 4,989,930 -0.15(-1.34%)
Jul 21, 2016 11.09 11.49 11.03 11.23 7,205,353 +0.33(+3.03%)
Jul 20, 2016 11.09 11.13 10.88 10.90 6,038,936 -0.11(-1.00%)
Jul 19, 2016 11.98 11.98 10.98 11.01 9,465,704 -0.84(-7.09%)
Jul 18, 2016 11.95 12.00 11.65 11.85 4,382,365 -0.05(-0.42%)
Jul 15, 2016 12.31 12.47 11.85 11.90 5,174,826 -0.38(-3.09%)
Jul 14, 2016 12.60 12.72 12.24 12.28 5,355,636 -0.15(-1.21%)
Jul 13, 2016 12.80 13.40 12.14 12.43 9,434,889 -0.03(-0.24%)
Jul 12, 2016 12.53 12.65 12.19 12.46 7,078,529 +0.03(+0.24%)
Jul 11, 2016 11.11 12.49 11.10 12.43 13,476,829 +1.46(+13.31%)
Jul 08, 2016 10.96 11.22 10.77 10.97 4,454,255 +0.20(+1.86%)
Jul 07, 2016 10.55 11.13 10.52 10.77 5,766,144 +0.12(+1.13%)
Jul 05, 2016 10.92 10.96 10.60 10.65 3,078,206 -0.40(-3.62%)
Jul 01, 2016 10.86 11.05 11.05 11.05 4,190,800 +0.24(+2.22%)
Jun 30, 2016 10.70 10.88 10.32 10.81 5,650,976 +0.00(+0.00%)
Jun 29, 2016 10.60 10.90 10.43 10.81 5,283,413 +0.33(+3.15%)
Jun 28, 2016 10.52 10.90 10.30 10.48 5,261,225 +0.27(+2.64%)
Jun 27, 2016 10.61 10.87 10.01 10.21 6,846,018 -0.57(-5.29%)
Jun 24, 2016 10.52 11.06 10.50 10.78 15,050,669 -0.54(-4.77%)
Jun 23, 2016 11.26 11.40 11.15 11.32 4,470,479 +0.22(+1.98%)
Jun 22, 2016 11.20 11.46 11.03 11.10 4,121,255 -0.10(-0.89%)
Jun 21, 2016 11.01 11.26 10.95 11.20 5,898,447 +0.35(+3.23%)
Jun 20, 2016 10.89 11.47 10.80 10.85 8,240,289 +0.20(+1.88%)
Jun 17, 2016 9.880 10.83 9.870 10.65 8,843,150 +0.81(+8.23%)
Jun 16, 2016 9.660 9.895 9.510 9.840 4,415,260 +0.02(+0.20%)
Jun 15, 2016 9.800 10.23 9.640 9.820 4,890,529 +0.11(+1.13%)
Jun 14, 2016 9.840 10.07 9.530 9.710 4,447,515 -0.26(-2.61%)
Jun 13, 2016 9.910 10.30 9.850 9.970 4,391,843 -0.29(-2.83%)
Jun 10, 2016 10.79 10.79 10.24 10.26 3,959,470 -0.64(-5.87%)
Jun 09, 2016 10.89 10.96 10.77 10.90 3,198,750 -0.16(-1.45%)
Jun 08, 2016 11.15 11.29 10.91 11.06 3,939,559 -0.01(-0.09%)
Jun 07, 2016 10.94 11.10 10.75 11.07 3,850,203 +0.15(+1.37%)
Jun 06, 2016 10.70 11.00 10.39 10.92 4,564,156 +0.20(+1.87%)
Jun 03, 2016 11.00 11.00 10.66 10.72 5,973,095 +0.00(+0.00%)
Jun 02, 2016 10.28 10.75 10.23 10.72 5,070,810 +0.40(+3.88%)
Jun 01, 2016 10.16 10.32 9.920 10.32 4,875,641 +0.05(+0.49%)
May 31, 2016 10.27 10.51 10.10 10.27 5,929,016 +0.07(+0.69%)
May 27, 2016 9.990 10.20 10.20 10.20 5,138,300 +0.22(+2.20%)
May 26, 2016 10.20 10.24 9.770 9.980 6,190,566 -0.10(-0.99%)
May 25, 2016 9.820 10.18 9.710 10.08 6,077,566 +0.37(+3.81%)
May 24, 2016 9.910 10.08 9.630 9.710 9,513,824 +0.45(+4.86%)
May 23, 2016 9.200 9.600 9.200 9.260 5,697,241 +0.11(+1.20%)
May 20, 2016 8.920 9.200 8.750 9.150 5,928,162 +0.30(+3.39%)
May 19, 2016 8.750 8.900 8.620 8.850 5,955,480 +0.05(+0.57%)
May 18, 2016 8.940 9.120 8.770 8.800 4,790,689 -0.19(-2.11%)
May 17, 2016 8.980 9.230 8.850 8.990 4,359,293 +0.06(+0.67%)
May 16, 2016 9.050 9.260 8.800 8.930 5,757,830 +0.05(+0.56%)
May 13, 2016 8.890 9.420 8.760 8.880 7,739,064 +0.06(+0.68%)
May 12, 2016 9.510 9.550 8.790 8.820 10,033,183 -0.64(-6.77%)
May 11, 2016 9.830 9.850 9.410 9.460 7,686,848 -0.36(-3.67%)
May 10, 2016 9.870 9.990 9.430 9.820 6,623,057 +0.04(+0.41%)
May 09, 2016 10.45 10.60 9.750 9.780 10,689,609 -0.68(-6.50%)
May 06, 2016 9.930 10.65 9.810 10.46 14,540,097 -0.25(-2.33%)
May 05, 2016 11.39 11.55 10.67 10.71 12,366,301 -0.69(-6.05%)
May 04, 2016 11.54 11.78 11.17 11.40 6,178,605 -0.25(-2.15%)
May 03, 2016 12.10 12.12 11.45 11.65 6,226,738 -0.58(-4.74%)
May 02, 2016 12.56 12.64 12.00 12.23 6,275,014 -0.41(-3.24%)
Apr 29, 2016 13.02 13.14 12.41 12.64 5,395,413 -0.30(-2.32%)
Apr 28, 2016 13.24 13.35 12.91 12.94 5,103,269 -0.36(-2.71%)
Apr 27, 2016 12.94 13.43 12.80 13.30 4,669,043 +0.12(+0.91%)
Apr 26, 2016 12.86 13.24 12.53 13.18 5,307,840 +0.36(+2.81%)
Apr 25, 2016 13.71 13.80 12.67 12.82 11,086,484 -1.16(-8.30%)
Apr 22, 2016 13.53 14.18 13.50 13.98 6,612,307 +0.42(+3.10%)
Apr 21, 2016 13.52 13.82 13.32 13.56 5,352,439 +0.12(+0.89%)
Apr 20, 2016 13.09 13.77 12.90 13.44 8,375,604 +0.49(+3.78%)
Apr 19, 2016 13.21 13.38 12.82 12.95 5,426,563 -0.18(-1.37%)
Apr 18, 2016 13.68 13.68 13.04 13.13 7,014,619 -0.64(-4.65%)
Apr 15, 2016 13.59 14.34 13.41 13.77 9,264,115 -0.03(-0.22%)
Apr 14, 2016 14.17 14.35 13.11 13.80 17,302,080 -0.10(-0.72%)
Apr 13, 2016 12.00 14.04 11.85 13.90 21,025,034 +2.22(+19.01%)
Apr 12, 2016 11.93 12.06 11.58 11.68 4,851,842 -0.09(-0.76%)
Apr 11, 2016 12.35 12.53 11.74 11.77 5,330,566 -0.55(-4.46%)
Apr 08, 2016 12.37 12.75 12.25 12.32 4,660,034 +0.03(+0.24%)
Apr 07, 2016 11.90 12.49 11.90 12.29 5,312,643 +0.17(+1.40%)
Apr 06, 2016 11.79 12.16 11.63 12.12 5,983,277 +0.47(+4.03%)
Apr 05, 2016 11.93 12.04 11.62 11.65 4,045,659 -0.38(-3.16%)
Apr 04, 2016 11.77 12.37 11.67 12.03 5,288,241 +0.29(+2.47%)
Apr 01, 2016 11.81 11.99 11.61 11.74 3,899,045 -0.22(-1.84%)
Mar 31, 2016 12.20 12.21 11.84 11.96 4,371,215 -0.20(-1.64%)
Mar 30, 2016 11.79 12.37 11.70 12.16 6,098,211 +0.51(+4.38%)
Mar 29, 2016 11.46 11.76 11.08 11.65 7,289,316 +0.15(+1.30%)
Mar 28, 2016 12.43 12.50 11.49 11.50 6,917,740 -0.92(-7.41%)
Mar 24, 2016 12.20 12.42 12.42 12.42 2,834,000 +0.15(+1.22%)
Mar 23, 2016 12.97 13.11 12.23 12.27 4,406,669 -0.70(-5.40%)
Mar 22, 2016 12.99 13.17 12.79 12.97 3,334,432 -0.10(-0.77%)
Mar 21, 2016 12.75 13.19 12.63 13.07 3,352,717 +0.19(+1.48%)
Mar 18, 2016 13.14 13.61 12.72 12.88 6,224,289 -0.07(-0.54%)
Mar 17, 2016 12.30 13.19 12.24 12.95 6,602,920 +0.64(+5.20%)
Mar 16, 2016 11.71 12.47 11.66 12.31 6,303,256 +0.61(+5.21%)
Mar 15, 2016 12.21 12.24 11.55 11.70 6,306,371 -0.57(-4.65%)
Mar 14, 2016 12.52 12.60 12.14 12.27 5,476,793 -0.33(-2.62%)
Mar 11, 2016 12.32 12.98 12.13 12.60 6,948,241 +0.42(+3.45%)
Mar 10, 2016 12.42 12.62 11.92 12.18 5,813,197 -0.10(-0.81%)
Mar 09, 2016 12.70 12.70 12.11 12.28 4,878,118 -0.13(-1.05%)
Mar 08, 2016 13.70 13.70 12.38 12.41 10,754,449 -1.47(-10.59%)
Mar 07, 2016 13.50 14.07 13.23 13.88 9,572,274 +0.52(+3.89%)
Mar 04, 2016 13.34 14.84 13.11 13.36 14,102,440 -0.22(-1.62%)
Mar 03, 2016 13.10 14.10 12.76 13.58 10,966,621 +0.56(+4.30%)
Mar 02, 2016 12.03 13.24 11.95 13.02 8,856,578 +1.13(+9.50%)
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.