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

Akebia Therapeutics (NQ: AKBA )

1.285 +0.045 (+3.63%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 2, 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 31, 2017 13.37 13.54 13.11 13.19 182,541 -0.21(-1.57%)
Jul 28, 2017 13.20 13.48 13.14 13.40 275,292 +0.11(+0.83%)
Jul 27, 2017 13.96 13.96 13.15 13.29 360,597 -0.61(-4.39%)
Jul 26, 2017 13.86 14.18 13.66 13.90 249,097 +0.12(+0.87%)
Jul 25, 2017 14.10 14.11 13.69 13.78 391,127 -0.26(-1.85%)
Jul 24, 2017 13.85 14.21 13.83 14.04 374,091 +0.22(+1.59%)
Jul 21, 2017 13.76 14.07 13.65 13.82 433,208 +0.15(+1.10%)
Jul 20, 2017 13.78 13.42 13.67 308,543 +0.00(+0.00%)
Jul 19, 2017 13.70 13.86 13.50 13.67 318,488 +0.05(+0.37%)
Jul 18, 2017 13.72 13.85 13.50 13.62 272,243 -0.20(-1.45%)
Jul 17, 2017 13.95 14.14 13.75 13.82 265,536 -0.04(-0.29%)
Jul 14, 2017 14.07 14.17 13.76 13.86 326,440 -0.25(-1.77%)
Jul 13, 2017 14.14 14.24 13.65 14.11 478,884 +0.02(+0.14%)
Jul 12, 2017 14.22 14.26 14.05 14.09 504,493 +0.11(+0.79%)
Jul 11, 2017 13.97 14.30 13.81 13.98 459,781 -0.01(-0.07%)
Jul 10, 2017 14.20 14.22 13.85 13.99 528,873 -0.22(-1.55%)
Jul 07, 2017 14.49 14.56 14.09 14.21 607,648 -0.25(-1.73%)
Jul 06, 2017 14.45 14.59 14.36 14.46 473,872 -0.08(-0.55%)
Jul 05, 2017 14.59 14.73 14.43 14.54 446,791 -0.04(-0.27%)
Jul 03, 2017 14.27 14.65 14.10 14.58 295,382 +0.21(+1.46%)
Jun 30, 2017 15.12 15.25 14.35 14.37 773,257 -0.73(-4.83%)
Jun 29, 2017 14.50 15.14 14.32 15.10 2,109,579 -0.40(-2.58%)
Jun 28, 2017 15.75 16.15 15.38 15.50 538,799 -0.19(-1.21%)
Jun 27, 2017 16.24 16.44 15.63 15.69 327,402 -0.61(-3.74%)
Jun 26, 2017 16.49 16.49 15.96 16.30 357,669 -0.05(-0.31%)
Jun 23, 2017 16.52 15.93 16.35 1,428,785 -0.14(-0.85%)
Jun 22, 2017 15.88 16.54 15.88 16.49 935,501 +0.65(+4.10%)
Jun 21, 2017 15.15 15.98 15.15 15.84 805,128 +0.74(+4.90%)
Jun 20, 2017 14.66 15.40 14.57 15.10 355,931 +0.49(+3.35%)
Jun 19, 2017 14.01 14.78 14.01 14.61 305,696 +0.50(+3.54%)
Jun 16, 2017 14.23 14.54 13.91 14.11 1,216,118 -0.26(-1.81%)
Jun 15, 2017 14.23 14.42 13.88 14.37 434,749 +0.04(+0.28%)
Jun 14, 2017 14.11 14.75 14.11 14.33 370,839 +0.23(+1.63%)
Jun 13, 2017 13.82 14.26 13.76 14.10 267,727 +0.29(+2.10%)
Jun 12, 2017 13.95 14.36 13.67 13.81 391,094 -0.11(-0.79%)
Jun 09, 2017 13.46 14.17 13.28 13.92 439,836 +0.48(+3.57%)
Jun 08, 2017 13.16 13.59 13.12 13.44 218,083 +0.24(+1.82%)
Jun 07, 2017 13.36 13.47 13.00 13.20 245,476 -0.18(-1.35%)
Jun 06, 2017 13.15 13.43 13.05 13.38 275,432 +0.18(+1.36%)
Jun 05, 2017 13.77 13.83 13.13 13.20 291,682 -0.62(-4.49%)
Jun 02, 2017 13.51 14.03 13.47 13.82 283,204 +0.32(+2.37%)
Jun 01, 2017 13.50 13.56 13.22 13.50 313,774 +0.10(+0.75%)
May 31, 2017 13.53 13.65 13.15 13.40 224,598 -0.07(-0.52%)
May 30, 2017 13.37 13.52 13.02 13.47 297,904 +0.04(+0.30%)
May 26, 2017 13.80 13.83 13.36 13.43 321,121 -0.42(-3.03%)
May 25, 2017 14.30 14.37 13.84 13.85 318,383 -0.39(-2.74%)
May 24, 2017 13.92 14.26 13.71 14.24 435,423 +0.29(+2.08%)
May 23, 2017 13.90 14.04 13.64 13.95 391,001 +0.02(+0.14%)
May 22, 2017 14.24 14.32 13.70 13.93 425,184 -0.32(-2.25%)
May 19, 2017 14.42 14.72 14.14 14.25 426,054 -0.14(-0.97%)
May 18, 2017 14.47 14.73 14.05 14.39 728,525 -0.04(-0.28%)
May 17, 2017 14.90 14.95 14.07 14.43 1,527,912 -0.58(-3.86%)
May 16, 2017 14.86 15.88 14.68 15.01 6,663,848 +2.11(+16.36%)
May 15, 2017 12.73 13.00 12.66 12.90 824,630 +0.21(+1.65%)
May 12, 2017 12.17 12.73 12.12 12.69 496,717 +0.53(+4.36%)
May 11, 2017 12.00 12.27 11.91 12.16 462,439 +0.03(+0.25%)
May 10, 2017 12.10 12.38 11.79 12.13 738,421 -0.31(-2.49%)
May 09, 2017 12.40 12.51 12.28 12.44 333,077 +0.02(+0.16%)
May 08, 2017 12.62 12.80 12.33 12.42 357,866 -0.20(-1.58%)
May 05, 2017 12.88 12.88 12.47 12.62 306,904 -0.17(-1.33%)
May 04, 2017 12.81 12.93 12.54 12.79 295,809 +0.00(+0.00%)
May 03, 2017 12.70 12.95 12.61 12.79 461,100 -0.01(-0.08%)
May 02, 2017 12.99 13.09 12.21 12.80 747,199 -0.24(-1.84%)
May 01, 2017 13.16 13.39 12.79 13.04 1,039,973 -0.14(-1.06%)
Apr 28, 2017 13.36 13.92 13.00 13.18 2,482,892 -0.05(-0.38%)
Apr 27, 2017 12.60 13.49 12.55 13.23 4,809,312 +0.73(+5.84%)
Apr 26, 2017 11.94 13.92 11.08 12.50 20,882,590 +3.13(+33.40%)
Apr 25, 2017 9.380 9.530 9.340 9.370 531,452 +0.06(+0.64%)
Apr 24, 2017 9.200 9.400 9.160 9.310 171,636 +0.21(+2.31%)
Apr 21, 2017 9.110 9.290 9.030 9.100 182,335 -0.03(-0.33%)
Apr 20, 2017 9.140 9.220 9.050 9.130 142,171 +0.01(+0.11%)
Apr 19, 2017 9.110 9.200 9.030 9.120 148,699 +0.03(+0.33%)
Apr 18, 2017 9.040 9.120 9.000 9.090 129,858 +0.03(+0.33%)
Apr 17, 2017 9.060 9.130 9.020 9.060 100,697 -0.01(-0.11%)
Apr 13, 2017 9.090 9.240 9.050 9.070 89,155 -0.03(-0.33%)
Apr 12, 2017 9.170 9.240 9.080 9.100 90,470 -0.09(-0.98%)
Apr 11, 2017 9.230 9.290 9.076 9.190 104,183 -0.06(-0.65%)
Apr 10, 2017 9.180 9.380 9.170 9.250 170,789 +0.07(+0.76%)
Apr 07, 2017 9.130 9.190 9.020 9.180 220,417 +0.03(+0.33%)
Apr 06, 2017 9.100 9.170 8.830 9.150 202,911 +0.06(+0.66%)
Apr 05, 2017 8.840 9.180 8.760 9.090 334,142 +0.29(+3.30%)
Apr 04, 2017 8.960 9.020 8.700 8.800 291,402 -0.17(-1.90%)
Apr 03, 2017 9.210 9.240 8.940 8.970 317,323 -0.23(-2.50%)
Mar 31, 2017 9.210 9.290 9.180 9.200 111,687 -0.03(-0.33%)
Mar 30, 2017 9.160 9.250 9.050 9.230 201,653 +0.09(+0.98%)
Mar 29, 2017 9.170 9.210 9.100 9.140 113,783 -0.02(-0.22%)
Mar 28, 2017 9.280 9.298 9.000 9.160 148,439 -0.07(-0.76%)
Mar 27, 2017 9.030 9.250 9.030 9.230 122,034 +0.12(+1.32%)
Mar 24, 2017 9.140 9.380 9.050 9.110 162,077 +0.01(+0.11%)
Mar 23, 2017 9.100 9.220 9.020 9.100 141,870 -0.03(-0.33%)
Mar 22, 2017 8.940 9.160 8.920 9.130 144,825 +0.17(+1.90%)
Mar 21, 2017 9.290 9.310 8.852 8.960 340,391 -0.30(-3.24%)
Mar 20, 2017 9.270 9.350 9.130 9.260 119,271 +0.00(+0.00%)
Mar 17, 2017 9.240 9.370 9.160 9.260 203,260 -0.05(-0.54%)
Mar 16, 2017 9.320 9.540 9.130 9.310 157,653 +0.03(+0.32%)
Mar 15, 2017 9.160 9.450 9.100 9.280 198,664 +0.14(+1.53%)
Mar 14, 2017 9.270 9.270 9.010 9.140 267,462 -0.17(-1.83%)
Mar 13, 2017 9.260 9.400 9.220 9.310 427,554 +0.03(+0.32%)
Mar 10, 2017 9.360 9.440 9.100 9.280 363,626 +0.02(+0.22%)
Mar 09, 2017 9.020 9.320 8.960 9.260 301,001 +0.30(+3.35%)
Mar 08, 2017 9.080 9.110 8.650 8.960 384,291 +0.02(+0.22%)
Mar 07, 2017 9.800 9.820 8.580 8.940 1,329,979 -1.31(-12.78%)
Mar 06, 2017 10.11 10.30 10.00 10.25 445,607 +0.02(+0.20%)
Mar 03, 2017 10.17 10.27 10.00 10.23 190,708 +0.10(+0.99%)
Mar 02, 2017 10.15 10.55 9.990 10.13 251,446 -0.07(-0.69%)
Mar 01, 2017 10.18 10.25 9.940 10.20 232,574 +0.18(+1.80%)
Feb 28, 2017 10.20 10.24 9.950 10.02 219,214 -0.13(-1.28%)
Feb 27, 2017 9.910 10.24 9.910 10.15 229,246 +0.21(+2.11%)
Feb 24, 2017 9.850 9.980 9.775 9.940 130,424 +0.01(+0.10%)
Feb 23, 2017 9.990 10.00 9.780 9.930 130,826 -0.08(-0.80%)
Feb 22, 2017 10.13 10.15 9.955 10.01 120,337 -0.13(-1.28%)
Feb 21, 2017 10.27 10.46 9.930 10.14 167,277 -0.26(-2.50%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.11(-1.05%)
Feb 16, 2017 10.46 10.60 10.22 10.51 228,104 +0.09(+0.86%)
Feb 15, 2017 10.26 10.70 10.17 10.42 487,918 +0.28(+2.76%)
Feb 14, 2017 10.11 10.24 10.01 10.14 249,864 +0.13(+1.30%)
Feb 13, 2017 9.950 10.23 9.820 10.01 500,410 +0.15(+1.52%)
Feb 10, 2017 9.850 9.990 9.630 9.860 136,241 +0.02(+0.20%)
Feb 09, 2017 9.740 9.890 9.660 9.840 132,295 +0.15(+1.55%)
Feb 08, 2017 9.810 9.810 9.600 9.690 120,128 -0.19(-1.92%)
Feb 07, 2017 10.00 10.07 9.780 9.880 163,060 -0.13(-1.30%)
Feb 06, 2017 9.970 10.09 9.910 10.01 286,747 +0.01(+0.10%)
Feb 03, 2017 9.750 10.00 9.670 10.00 95,567 +0.34(+3.52%)
Feb 02, 2017 9.860 9.860 9.510 9.660 189,860 -0.25(-2.52%)
Feb 01, 2017 10.05 10.05 9.800 9.910 116,120 -0.12(-1.20%)
Jan 31, 2017 9.700 10.10 9.580 10.03 197,866 +0.23(+2.35%)
Jan 30, 2017 9.830 10.00 9.600 9.800 187,183 -0.08(-0.81%)
Jan 27, 2017 9.780 9.920 9.710 9.880 160,135 +0.10(+1.02%)
Jan 26, 2017 9.670 9.810 9.560 9.780 156,526 +0.11(+1.14%)
Jan 25, 2017 9.480 9.700 9.380 9.670 139,971 +0.18(+1.90%)
Jan 24, 2017 9.290 9.652 8.960 9.490 354,778 +0.21(+2.26%)
Jan 23, 2017 9.430 9.500 9.070 9.280 154,268 -0.26(-2.73%)
Jan 20, 2017 9.540 9.680 9.400 9.540 127,550 +0.01(+0.10%)
Jan 19, 2017 9.740 9.760 9.410 9.530 163,601 -0.20(-2.06%)
Jan 18, 2017 9.730 9.810 9.620 9.730 168,594 +0.03(+0.31%)
Jan 17, 2017 9.930 10.12 9.620 9.700 181,501 -0.24(-2.41%)
Jan 13, 2017 9.940 9.940 9.940 0 -0.11(-1.09%)
Jan 12, 2017 10.13 10.25 9.830 10.05 274,378 -0.14(-1.37%)
Jan 11, 2017 10.29 10.45 9.900 10.19 367,101 -0.28(-2.67%)
Jan 10, 2017 10.48 10.55 10.26 10.47 150,971 -0.01(-0.10%)
Jan 09, 2017 10.52 10.65 10.44 10.48 244,962 -0.07(-0.66%)
Jan 06, 2017 10.45 10.66 10.45 10.55 409,451 +0.00(+0.00%)
Jan 05, 2017 10.50 10.62 10.28 10.55 312,719 +0.05(+0.48%)
Jan 04, 2017 10.61 10.69 10.43 10.50 315,728 +0.00(+0.00%)
Jan 03, 2017 10.66 10.67 9.920 10.50 375,919 +0.09(+0.86%)
Dec 30, 2016 10.41 10.41 10.41 0 +0.05(+0.48%)
Dec 29, 2016 10.30 10.59 10.23 10.36 118,073 +0.06(+0.58%)
Dec 28, 2016 10.35 10.62 10.19 10.30 229,559 +0.03(+0.29%)
Dec 27, 2016 10.93 10.97 10.27 10.27 253,917 -0.33(-3.11%)
Dec 23, 2016 10.60 10.60 10.60 0 +0.51(+5.05%)
Dec 22, 2016 10.19 10.73 9.970 10.09 474,301 -0.10(-0.98%)
Dec 21, 2016 9.990 11.07 9.870 10.19 908,747 +0.22(+2.21%)
Dec 20, 2016 10.60 10.70 9.360 9.970 2,660,353 +1.62(+19.40%)
Dec 19, 2016 8.260 8.525 8.260 8.350 111,185 +0.05(+0.60%)
Dec 16, 2016 8.090 8.340 8.090 8.300 292,674 +0.23(+2.85%)
Dec 15, 2016 7.880 8.150 7.797 8.070 212,881 +0.20(+2.54%)
Dec 14, 2016 8.160 8.250 7.780 7.870 223,902 -0.37(-4.49%)
Dec 13, 2016 8.340 8.535 8.188 8.240 130,007 -0.09(-1.08%)
Dec 12, 2016 8.470 8.590 8.300 8.330 136,008 -0.24(-2.80%)
Dec 09, 2016 8.610 8.790 8.530 8.570 117,382 +0.05(+0.59%)
Dec 08, 2016 8.370 8.530 8.260 8.520 114,691 +0.14(+1.67%)
Dec 07, 2016 8.420 8.490 8.130 8.380 87,540 -0.18(-2.10%)
Dec 06, 2016 8.520 8.630 8.445 8.560 108,243 +0.06(+0.71%)
Dec 05, 2016 8.560 8.750 8.445 8.500 119,711 +0.03(+0.35%)
Dec 02, 2016 8.470 8.600 8.220 8.470 66,973 -0.01(-0.12%)
Dec 01, 2016 8.650 8.790 8.450 8.480 95,639 -0.13(-1.51%)
Nov 30, 2016 8.890 9.000 8.600 8.610 70,340 -0.23(-2.60%)
Nov 29, 2016 8.950 8.980 8.790 8.840 65,282 -0.07(-0.79%)
Nov 28, 2016 9.060 9.060 8.800 8.910 113,685 -0.18(-1.98%)
Nov 25, 2016 9.170 9.170 9.000 9.090 46,856 +0.00(+0.00%)
Nov 23, 2016 9.090 9.090 9.090 0 +0.11(+1.22%)
Nov 22, 2016 9.000 9.050 8.880 8.980 122,916 -0.01(-0.11%)
Nov 21, 2016 8.930 9.020 8.810 8.990 111,579 +0.03(+0.33%)
Nov 18, 2016 9.030 9.040 8.840 8.960 142,990 -0.02(-0.22%)
Nov 17, 2016 8.720 9.040 8.720 8.980 258,418 +0.13(+1.47%)
Nov 16, 2016 8.600 8.990 8.570 8.850 194,761 +0.20(+2.31%)
Nov 15, 2016 9.140 9.140 8.630 8.650 247,806 -0.25(-2.81%)
Nov 14, 2016 8.870 8.960 8.740 8.900 448,764 +0.13(+1.48%)
Nov 11, 2016 8.660 8.880 8.400 8.770 384,748 +0.14(+1.62%)
Nov 10, 2016 8.830 9.200 8.570 8.630 389,373 +0.00(+0.00%)
Nov 09, 2016 8.210 8.650 8.050 8.630 275,095 +0.83(+10.64%)
Nov 08, 2016 7.840 7.980 7.670 7.800 110,684 -0.04(-0.51%)
Nov 07, 2016 7.570 7.870 7.440 7.840 163,275 +0.47(+6.38%)
Nov 04, 2016 7.240 7.590 7.240 7.370 124,451 +0.18(+2.50%)
Nov 03, 2016 7.380 7.500 7.160 7.190 125,305 -0.14(-1.91%)
Nov 02, 2016 7.480 7.740 7.310 7.330 99,053 -0.16(-2.14%)
Nov 01, 2016 7.500 7.590 7.430 7.490 88,135 -0.03(-0.40%)
Oct 31, 2016 7.610 7.840 7.430 7.520 100,714 -0.06(-0.79%)
Oct 28, 2016 7.590 7.705 7.400 7.580 125,074 -0.05(-0.66%)
Oct 27, 2016 7.780 7.860 7.530 7.630 93,877 -0.08(-1.04%)
Oct 26, 2016 7.810 7.820 7.670 7.710 69,433 -0.10(-1.28%)
Oct 25, 2016 7.910 7.920 7.710 7.810 55,475 -0.08(-1.01%)
Oct 24, 2016 8.140 8.140 7.860 7.890 54,669 -0.20(-2.47%)
Oct 21, 2016 8.130 8.250 8.030 8.090 65,460 -0.11(-1.34%)
Oct 20, 2016 8.000 8.340 7.890 8.200 126,262 +0.18(+2.24%)
Oct 19, 2016 8.070 8.110 7.880 8.020 114,618 -0.01(-0.12%)
Oct 18, 2016 8.070 8.200 7.740 8.030 99,725 +0.07(+0.88%)
Oct 17, 2016 8.080 8.080 7.910 7.960 87,223 -0.14(-1.73%)
Oct 14, 2016 8.370 8.460 7.810 8.100 163,093 -0.18(-2.17%)
Oct 13, 2016 8.320 8.500 8.230 8.280 100,487 -0.15(-1.78%)
Oct 12, 2016 8.740 8.770 8.270 8.430 93,778 -0.33(-3.77%)
Oct 11, 2016 8.970 9.010 8.610 8.760 106,705 -0.32(-3.52%)
Oct 10, 2016 8.900 9.100 8.840 9.080 159,826 +0.22(+2.48%)
Oct 07, 2016 8.870 8.940 8.700 8.860 123,595 -0.01(-0.11%)
Oct 06, 2016 9.030 9.060 8.800 8.870 99,362 -0.19(-2.10%)
Oct 05, 2016 9.050 9.110 8.710 9.060 92,256 +0.10(+1.12%)
Oct 04, 2016 9.010 9.080 8.920 8.960 60,371 +0.00(+0.00%)
Oct 03, 2016 9.080 9.130 8.840 8.960 100,101 -0.09(-0.99%)
Sep 30, 2016 8.770 9.085 8.560 9.050 147,945 +0.33(+3.78%)
Sep 29, 2016 9.130 9.250 8.700 8.720 142,054 -0.36(-3.96%)
Sep 28, 2016 9.080 9.140 8.940 9.080 135,345 -0.01(-0.11%)
Sep 27, 2016 9.000 9.250 8.950 9.090 89,286 +0.11(+1.22%)
Sep 26, 2016 9.100 9.290 8.950 8.980 138,538 -0.16(-1.75%)
Sep 23, 2016 9.330 9.330 8.701 9.140 111,986 -0.11(-1.19%)
Sep 22, 2016 9.350 9.380 9.160 9.250 156,157 -0.08(-0.86%)
Sep 21, 2016 9.250 9.350 8.900 9.330 199,142 +0.08(+0.86%)
Sep 20, 2016 9.170 9.360 9.060 9.250 475,897 +0.19(+2.10%)
Sep 19, 2016 9.250 9.360 8.820 9.060 227,457 +0.08(+0.89%)
Sep 16, 2016 8.580 9.010 8.500 8.980 486,130 +0.40(+4.66%)
Sep 15, 2016 8.550 8.680 8.410 8.580 209,261 +0.04(+0.47%)
Sep 14, 2016 8.370 8.660 8.230 8.540 101,565 +0.18(+2.15%)
Sep 13, 2016 8.370 8.500 8.200 8.360 64,336 -0.12(-1.42%)
Sep 12, 2016 8.200 8.520 8.200 8.480 135,855 +0.20(+2.42%)
Sep 09, 2016 8.230 8.390 8.181 8.280 189,284 -0.12(-1.43%)
Sep 08, 2016 8.460 8.530 8.150 8.400 135,313 -0.04(-0.47%)
Sep 07, 2016 8.440 8.610 8.230 8.440 202,377 +0.06(+0.72%)
Sep 06, 2016 8.230 8.500 8.150 8.380 512,058 +0.15(+1.82%)
Sep 02, 2016 8.130 8.230 8.230 8.230 87,900 +0.12(+1.48%)
Sep 01, 2016 8.120 8.170 7.950 8.110 97,312 -0.02(-0.25%)
Aug 31, 2016 8.280 8.400 7.890 8.130 148,909 -0.17(-2.05%)
Aug 30, 2016 8.100 8.320 8.000 8.300 109,228 +0.18(+2.22%)
Aug 29, 2016 8.030 8.230 7.900 8.120 104,999 +0.01(+0.12%)
Aug 26, 2016 8.160 8.230 7.900 8.110 137,354 +0.02(+0.25%)
Aug 25, 2016 8.020 8.280 7.930 8.090 111,931 +0.06(+0.75%)
Aug 24, 2016 8.440 8.580 7.962 8.030 162,357 -0.39(-4.63%)
Aug 23, 2016 8.290 8.460 8.040 8.420 97,779 +0.20(+2.43%)
Aug 22, 2016 7.990 8.350 7.900 8.220 152,651 +0.27(+3.40%)
Aug 19, 2016 7.950 8.110 7.820 7.950 110,336 -0.03(-0.38%)
Aug 18, 2016 7.900 8.150 7.845 7.980 60,877 +0.08(+1.01%)
Aug 17, 2016 7.910 8.000 7.860 7.900 113,472 -0.10(-1.25%)
Aug 16, 2016 8.030 8.110 7.900 8.000 106,938 -0.08(-0.99%)
Aug 15, 2016 8.080 8.320 8.050 8.080 119,210 +0.00(+0.00%)
Aug 12, 2016 7.960 8.130 7.960 8.080 155,528 +0.13(+1.64%)
Aug 11, 2016 7.920 8.090 7.730 7.950 228,913 +0.06(+0.76%)
Aug 10, 2016 8.160 8.160 7.640 7.890 306,638 -0.11(-1.38%)
Aug 09, 2016 8.420 8.570 7.760 8.000 485,966 -0.73(-8.36%)
Aug 08, 2016 8.850 9.060 8.700 8.730 117,045 -0.08(-0.91%)
Aug 05, 2016 8.680 9.030 8.650 8.810 248,040 +0.17(+1.97%)
Aug 04, 2016 8.950 9.100 8.600 8.640 125,697 -0.25(-2.81%)
Aug 03, 2016 8.740 9.000 8.740 8.890 163,239 +0.14(+1.60%)
Aug 02, 2016 8.960 9.107 8.600 8.750 704,614 -0.23(-2.56%)
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.