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 (%)
Jul 31, 2017 6.150 6.240 5.670 5.690 493,307 -0.47(-7.63%)
Jul 28, 2017 6.120 6.230 5.910 6.160 370,511 +0.07(+1.15%)
Jul 27, 2017 6.240 6.270 5.861 6.090 556,881 -0.08(-1.30%)
Jul 26, 2017 5.980 6.330 5.750 6.170 1,533,717 +0.17(+2.83%)
Jul 25, 2017 6.390 6.780 5.930 6.000 6,318,549 +0.17(+2.92%)
Jul 24, 2017 5.590 6.040 5.120 5.830 8,202,250 +0.78(+15.45%)
Jul 21, 2017 5.010 5.100 4.940 5.050 176,302 +0.10(+2.02%)
Jul 20, 2017 4.980 5.020 4.920 4.950 144,042 -0.02(-0.40%)
Jul 19, 2017 4.970 5.000 4.900 4.970 135,748 +0.00(+0.00%)
Jul 18, 2017 4.930 5.010 4.820 4.970 143,215 +0.06(+1.22%)
Jul 17, 2017 4.950 5.027 4.810 4.910 122,977 -0.03(-0.61%)
Jul 14, 2017 4.890 4.980 4.810 4.940 101,607 +0.05(+1.02%)
Jul 13, 2017 4.830 5.070 4.730 4.890 201,596 +0.04(+0.82%)
Jul 12, 2017 4.970 5.040 4.730 4.850 292,366 -0.10(-2.02%)
Jul 11, 2017 5.050 5.080 4.850 4.950 253,859 -0.01(-0.20%)
Jul 10, 2017 5.030 5.120 4.860 4.960 217,775 -0.09(-1.78%)
Jul 07, 2017 5.130 5.160 5.020 5.050 182,055 -0.09(-1.75%)
Jul 06, 2017 5.230 5.370 5.100 5.140 169,388 -0.13(-2.47%)
Jul 05, 2017 5.320 5.390 5.170 5.270 185,408 -0.07(-1.31%)
Jul 03, 2017 5.260 5.350 5.200 5.340 104,500 +0.12(+2.30%)
Jun 30, 2017 5.160 5.260 5.040 5.220 229,538 +0.09(+1.75%)
Jun 29, 2017 5.250 5.260 4.920 5.130 376,113 -0.13(-2.47%)
Jun 28, 2017 5.270 5.270 5.050 5.260 353,998 +0.00(+0.00%)
Jun 27, 2017 5.400 5.480 5.230 5.260 214,918 -0.14(-2.59%)
Jun 26, 2017 5.500 5.510 5.371 5.400 267,803 -0.11(-2.00%)
Jun 23, 2017 5.520 5.020 5.510 3,337,635 +0.12(+2.23%)
Jun 22, 2017 5.310 5.519 5.250 5.390 294,787 +0.12(+2.28%)
Jun 21, 2017 5.280 5.510 5.170 5.270 237,279 -0.06(-1.13%)
Jun 20, 2017 5.210 5.680 5.150 5.330 212,804 +0.18(+3.50%)
Jun 19, 2017 5.450 5.460 5.120 5.150 271,548 -0.31(-5.68%)
Jun 16, 2017 5.520 5.560 5.416 5.460 236,862 -0.03(-0.55%)
Jun 15, 2017 5.250 5.590 5.250 5.490 309,208 +0.23(+4.37%)
Jun 14, 2017 5.400 5.490 4.950 5.260 314,670 -0.08(-1.50%)
Jun 13, 2017 5.710 5.800 5.270 5.340 260,720 -0.38(-6.64%)
Jun 12, 2017 5.940 5.970 5.650 5.720 155,213 -0.18(-3.05%)
Jun 09, 2017 6.130 6.130 5.800 5.900 187,733 -0.23(-3.75%)
Jun 08, 2017 6.170 6.280 6.090 6.130 170,212 +0.01(+0.16%)
Jun 07, 2017 6.250 6.280 6.050 6.120 220,628 -0.14(-2.24%)
Jun 06, 2017 6.140 6.300 6.130 6.260 149,405 +0.04(+0.64%)
Jun 05, 2017 6.270 6.320 6.140 6.220 189,555 -0.03(-0.48%)
Jun 02, 2017 6.200 6.250 6.125 6.250 122,973 +0.10(+1.63%)
Jun 01, 2017 6.100 6.200 6.100 6.150 190,691 +0.05(+0.82%)
May 31, 2017 6.010 6.130 5.700 6.100 209,349 +0.13(+2.18%)
May 30, 2017 5.900 6.040 5.750 5.970 149,902 +0.07(+1.19%)
May 26, 2017 5.940 6.020 5.830 5.900 82,979 -0.04(-0.67%)
May 25, 2017 5.970 6.055 5.859 5.940 86,694 -0.04(-0.67%)
May 24, 2017 5.860 6.060 5.610 5.980 131,379 +0.10(+1.70%)
May 23, 2017 5.900 5.905 5.815 5.880 182,925 +0.01(+0.17%)
May 22, 2017 6.080 6.100 5.850 5.870 156,706 -0.15(-2.49%)
May 19, 2017 6.030 6.150 5.950 6.020 165,712 +0.02(+0.33%)
May 18, 2017 5.910 6.119 5.820 6.000 130,025 +0.07(+1.18%)
May 17, 2017 5.950 6.020 5.850 5.930 89,416 -0.09(-1.50%)
May 16, 2017 5.970 6.040 5.800 6.020 198,815 +0.06(+1.01%)
May 15, 2017 6.080 6.230 5.900 5.960 205,690 -0.13(-2.13%)
May 12, 2017 6.050 6.185 6.006 6.090 110,266 +0.07(+1.16%)
May 11, 2017 6.170 6.170 6.010 6.020 139,413 -0.19(-3.06%)
May 10, 2017 6.150 6.270 6.070 6.210 164,937 +0.03(+0.49%)
May 09, 2017 6.420 6.420 5.860 6.180 456,354 -0.31(-4.78%)
May 08, 2017 6.530 6.610 6.401 6.490 94,276 +0.01(+0.15%)
May 05, 2017 6.590 6.590 6.390 6.480 187,198 -0.02(-0.31%)
May 04, 2017 6.480 6.800 6.210 6.500 213,876 +0.20(+3.17%)
May 03, 2017 6.470 6.560 6.270 6.300 229,571 -0.20(-3.08%)
May 02, 2017 6.520 6.640 6.340 6.500 127,713 +0.00(+0.00%)
May 01, 2017 6.440 6.550 6.390 6.500 244,582 +0.11(+1.72%)
Apr 28, 2017 6.220 6.500 6.160 6.390 165,387 +0.14(+2.24%)
Apr 27, 2017 6.800 6.880 6.100 6.250 525,946 -0.54(-7.95%)
Apr 26, 2017 6.820 7.000 6.760 6.790 160,632 -0.07(-1.02%)
Apr 25, 2017 7.100 7.290 6.710 6.860 461,138 -0.24(-3.38%)
Apr 24, 2017 6.800 7.150 6.600 7.100 357,400 +0.37(+5.50%)
Apr 21, 2017 6.770 6.800 6.560 6.730 137,310 +0.00(+0.00%)
Apr 20, 2017 7.000 7.150 6.560 6.730 517,829 -0.24(-3.44%)
Apr 19, 2017 6.520 7.000 6.450 6.970 553,300 +0.46(+7.07%)
Apr 18, 2017 6.320 6.540 6.276 6.510 146,554 +0.14(+2.20%)
Apr 17, 2017 6.450 6.480 6.202 6.370 120,065 +0.01(+0.16%)
Apr 13, 2017 6.610 6.610 6.110 6.360 316,044 -0.14(-2.15%)
Apr 12, 2017 6.540 6.780 6.260 6.500 561,519 +0.06(+0.93%)
Apr 11, 2017 6.060 6.690 5.900 6.440 1,084,873 +0.54(+9.15%)
Apr 10, 2017 6.000 6.060 5.760 5.900 108,779 -0.08(-1.34%)
Apr 07, 2017 5.710 6.050 5.580 5.980 167,083 +0.24(+4.18%)
Apr 06, 2017 5.910 5.930 5.690 5.740 118,173 -0.13(-2.21%)
Apr 05, 2017 5.730 6.040 5.580 5.870 200,237 +0.20(+3.53%)
Apr 04, 2017 5.930 6.060 5.620 5.670 234,092 -0.26(-4.38%)
Apr 03, 2017 6.120 6.140 5.860 5.930 146,690 -0.16(-2.63%)
Mar 31, 2017 5.930 6.150 5.820 6.090 271,783 +0.16(+2.70%)
Mar 30, 2017 6.000 6.150 5.764 5.930 263,819 -0.01(-0.17%)
Mar 29, 2017 5.660 5.970 5.620 5.940 298,617 +0.31(+5.51%)
Mar 28, 2017 5.710 5.750 5.550 5.630 124,380 -0.08(-1.40%)
Mar 27, 2017 5.600 5.750 5.448 5.710 126,900 +0.12(+2.15%)
Mar 24, 2017 5.690 5.700 5.400 5.590 164,907 -0.05(-0.89%)
Mar 23, 2017 5.660 5.695 5.555 5.640 45,534 +0.01(+0.18%)
Mar 22, 2017 5.570 5.710 5.520 5.630 65,815 +0.01(+0.18%)
Mar 21, 2017 5.750 5.870 5.510 5.620 168,876 -0.20(-3.44%)
Mar 20, 2017 5.530 5.850 5.510 5.820 130,007 +0.17(+3.01%)
Mar 17, 2017 5.800 5.870 5.510 5.650 194,467 -0.14(-2.42%)
Mar 16, 2017 5.790 5.820 5.500 5.790 234,796 +0.16(+2.84%)
Mar 15, 2017 6.030 6.030 5.510 5.630 467,102 -0.51(-8.31%)
Mar 14, 2017 6.160 6.200 5.910 6.140 179,834 -0.01(-0.16%)
Mar 13, 2017 6.020 6.200 5.690 6.150 290,995 +0.20(+3.36%)
Mar 10, 2017 5.600 6.068 5.580 5.950 421,689 +0.37(+6.63%)
Mar 09, 2017 5.380 5.610 5.300 5.580 108,680 +0.20(+3.72%)
Mar 08, 2017 5.610 5.640 5.100 5.380 382,249 -0.19(-3.41%)
Mar 07, 2017 5.000 5.580 5.000 5.570 490,633 +0.59(+11.85%)
Mar 06, 2017 4.940 5.000 4.730 4.980 234,996 +0.10(+2.05%)
Mar 03, 2017 4.870 4.900 4.810 4.880 86,271 +0.10(+2.09%)
Mar 02, 2017 4.680 4.900 4.680 4.780 140,637 +0.02(+0.42%)
Mar 01, 2017 4.740 4.840 4.690 4.760 102,755 +0.09(+1.93%)
Feb 28, 2017 4.780 4.850 4.660 4.670 80,698 -0.15(-3.11%)
Feb 27, 2017 4.580 4.840 4.580 4.820 102,955 +0.22(+4.78%)
Feb 24, 2017 4.700 4.700 4.590 4.600 70,041 -0.09(-1.92%)
Feb 23, 2017 4.800 4.809 4.668 4.690 52,912 -0.11(-2.29%)
Feb 22, 2017 4.710 4.850 4.630 4.800 118,827 +0.06(+1.27%)
Feb 21, 2017 4.450 4.820 4.450 4.740 269,825 +0.14(+3.04%)
Feb 17, 2017 4.600 4.600 4.600 0 +0.16(+3.60%)
Feb 16, 2017 4.760 4.760 4.260 4.440 482,515 -0.49(-9.94%)
Feb 15, 2017 4.550 4.950 4.550 4.930 317,014 +0.38(+8.35%)
Feb 14, 2017 4.500 4.590 4.490 4.550 83,352 +0.04(+0.89%)
Feb 13, 2017 4.550 4.610 4.455 4.510 64,629 +0.00(+0.00%)
Feb 10, 2017 4.550 4.550 4.489 4.510 34,389 -0.04(-0.88%)
Feb 09, 2017 4.470 4.600 4.400 4.550 130,586 +0.06(+1.34%)
Feb 08, 2017 4.520 4.550 4.450 4.490 68,309 -0.06(-1.32%)
Feb 07, 2017 4.530 4.600 4.450 4.550 75,244 +0.04(+0.89%)
Feb 06, 2017 4.480 4.530 4.400 4.510 69,980 +0.04(+0.89%)
Feb 03, 2017 4.490 4.515 4.300 4.470 115,376 +0.02(+0.45%)
Feb 02, 2017 4.480 4.480 4.340 4.450 33,848 -0.02(-0.45%)
Feb 01, 2017 4.440 4.490 4.370 4.470 75,020 +0.05(+1.13%)
Jan 31, 2017 4.350 4.430 4.250 4.420 91,955 +0.09(+2.08%)
Jan 30, 2017 4.380 4.380 4.250 4.330 55,336 -0.07(-1.59%)
Jan 27, 2017 4.320 4.450 4.260 4.400 104,194 +0.08(+1.85%)
Jan 26, 2017 4.360 4.372 4.240 4.320 102,508 -0.01(-0.23%)
Jan 25, 2017 4.220 4.360 4.154 4.330 135,639 +0.20(+4.84%)
Jan 24, 2017 4.100 4.250 4.020 4.130 89,627 +0.07(+1.72%)
Jan 23, 2017 4.190 4.230 4.010 4.060 209,861 -0.16(-3.79%)
Jan 20, 2017 4.200 4.300 4.162 4.220 93,216 -0.02(-0.47%)
Jan 19, 2017 4.310 4.320 4.190 4.240 84,018 -0.08(-1.85%)
Jan 18, 2017 4.180 4.360 4.140 4.320 147,767 +0.13(+3.10%)
Jan 17, 2017 4.390 4.460 4.180 4.190 135,600 -0.20(-4.56%)
Jan 13, 2017 4.390 4.390 4.390 0 +0.01(+0.23%)
Jan 12, 2017 4.210 4.430 4.181 4.380 136,296 +0.17(+4.04%)
Jan 11, 2017 4.410 4.510 4.150 4.210 207,685 -0.20(-4.54%)
Jan 10, 2017 4.440 4.464 4.300 4.410 146,601 +0.00(+0.00%)
Jan 09, 2017 4.460 4.590 4.350 4.410 214,581 +0.03(+0.68%)
Jan 06, 2017 4.690 4.780 4.340 4.380 767,364 -0.34(-7.20%)
Jan 05, 2017 5.010 5.250 4.320 4.720 2,906,330 +0.18(+3.96%)
Jan 04, 2017 4.270 4.674 4.270 4.540 132,006 +0.27(+6.32%)
Jan 03, 2017 4.170 4.373 4.140 4.270 101,763 +0.15(+3.64%)
Dec 30, 2016 4.120 4.120 4.120 0 -0.05(-1.20%)
Dec 29, 2016 4.290 4.500 4.140 4.170 255,034 -0.16(-3.70%)
Dec 28, 2016 4.550 4.660 4.310 4.330 113,101 -0.26(-5.66%)
Dec 27, 2016 4.670 4.850 4.540 4.590 103,740 -0.17(-3.57%)
Dec 23, 2016 4.760 4.760 4.760 0 +0.37(+8.43%)
Dec 22, 2016 4.460 4.550 4.380 4.390 81,214 -0.11(-2.44%)
Dec 21, 2016 4.690 4.790 4.490 4.500 130,418 -0.11(-2.39%)
Dec 20, 2016 4.960 4.960 4.600 4.610 150,627 -0.20(-4.16%)
Dec 19, 2016 4.890 5.110 4.710 4.810 179,009 -0.08(-1.64%)
Dec 16, 2016 4.610 4.900 4.530 4.890 261,557 +0.37(+8.19%)
Dec 15, 2016 4.150 4.530 4.140 4.520 181,973 +0.39(+9.44%)
Dec 14, 2016 4.100 4.150 4.011 4.130 74,639 +0.05(+1.23%)
Dec 13, 2016 4.200 4.250 4.060 4.080 87,401 -0.10(-2.39%)
Dec 12, 2016 4.290 4.400 4.151 4.180 100,328 -0.18(-4.13%)
Dec 09, 2016 4.290 4.520 4.217 4.360 169,273 +0.09(+2.11%)
Dec 08, 2016 4.120 4.280 4.020 4.270 107,051 +0.14(+3.39%)
Dec 07, 2016 4.100 4.200 4.000 4.130 89,157 -0.03(-0.72%)
Dec 06, 2016 3.950 4.180 3.910 4.160 107,994 +0.27(+6.94%)
Dec 05, 2016 3.800 3.930 3.800 3.890 99,805 +0.12(+3.18%)
Dec 02, 2016 3.810 3.890 3.712 3.770 78,201 -0.03(-0.79%)
Dec 01, 2016 4.030 4.030 3.760 3.800 178,934 -0.22(-5.47%)
Nov 30, 2016 4.190 4.190 3.930 4.020 158,559 -0.10(-2.43%)
Nov 29, 2016 4.410 4.460 4.040 4.120 228,887 -0.35(-7.83%)
Nov 28, 2016 4.310 4.500 4.245 4.470 136,968 +0.15(+3.47%)
Nov 25, 2016 4.330 4.330 4.200 4.320 15,884 +0.01(+0.23%)
Nov 23, 2016 4.310 4.310 4.310 0 +0.15(+3.61%)
Nov 22, 2016 4.280 4.386 4.100 4.160 69,139 -0.10(-2.35%)
Nov 21, 2016 4.140 4.260 4.100 4.260 72,249 +0.13(+3.15%)
Nov 18, 2016 4.360 4.570 4.100 4.130 177,249 -0.23(-5.28%)
Nov 17, 2016 4.360 4.490 4.330 4.360 91,644 -0.01(-0.23%)
Nov 16, 2016 4.440 4.542 4.333 4.370 131,064 -0.08(-1.80%)
Nov 15, 2016 4.390 4.660 4.110 4.450 254,314 +0.06(+1.37%)
Nov 14, 2016 4.550 4.850 4.250 4.390 356,436 -0.06(-1.35%)
Nov 11, 2016 4.260 4.530 4.177 4.450 464,017 +0.32(+7.75%)
Nov 10, 2016 3.900 4.140 3.900 4.130 366,422 +0.31(+8.12%)
Nov 09, 2016 3.580 3.880 3.580 3.820 296,728 +0.17(+4.66%)
Nov 08, 2016 3.530 3.730 3.470 3.650 168,398 +0.11(+3.11%)
Nov 07, 2016 3.380 3.580 3.310 3.540 188,718 +0.22(+6.63%)
Nov 04, 2016 3.300 3.480 3.292 3.320 183,642 -0.01(-0.30%)
Nov 03, 2016 3.290 3.650 3.280 3.330 375,560 -0.21(-5.93%)
Nov 02, 2016 3.540 3.600 3.430 3.540 251,103 -0.03(-0.84%)
Nov 01, 2016 3.430 3.610 3.320 3.570 212,970 +0.13(+3.78%)
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%)
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.