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

Lexicon Pharmaceutcl (NQ: LXRX )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.900 6.080 5.770 5.800 804,944 -0.15(-2.52%)
Apr 29, 2019 6.400 6.750 5.910 5.950 2,607,785 -0.01(-0.17%)
Apr 26, 2019 5.650 6.000 5.650 5.960 743,200 +0.29(+5.11%)
Apr 25, 2019 5.720 5.820 5.570 5.670 398,218 -0.10(-1.73%)
Apr 24, 2019 5.860 5.890 5.630 5.770 632,370 -0.07(-1.20%)
Apr 23, 2019 5.670 5.940 5.610 5.840 575,990 +0.18(+3.18%)
Apr 22, 2019 5.570 5.760 5.520 5.660 425,549 +0.08(+1.43%)
Apr 18, 2019 5.650 5.830 5.530 5.580 645,600 -0.08(-1.41%)
Apr 17, 2019 5.920 6.000 5.550 5.660 500,642 -0.23(-3.90%)
Apr 16, 2019 5.960 6.020 5.780 5.890 423,509 -0.04(-0.67%)
Apr 15, 2019 6.080 6.150 5.900 5.930 462,736 -0.14(-2.31%)
Apr 12, 2019 6.270 6.270 5.900 6.070 492,200 -0.14(-2.25%)
Apr 11, 2019 6.250 6.310 6.130 6.210 282,653 -0.04(-0.64%)
Apr 10, 2019 6.150 6.320 6.071 6.250 409,449 +0.13(+2.12%)
Apr 09, 2019 6.100 6.300 6.020 6.120 591,699 +0.00(+0.00%)
Apr 08, 2019 6.280 6.284 6.060 6.120 440,630 -0.10(-1.61%)
Apr 05, 2019 6.070 6.420 6.070 6.220 850,500 +0.15(+2.47%)
Apr 04, 2019 5.920 6.220 5.920 6.070 534,962 +0.15(+2.53%)
Apr 03, 2019 5.760 6.120 5.760 5.920 588,143 +0.19(+3.32%)
Apr 02, 2019 5.450 5.840 5.390 5.730 604,617 +0.28(+5.14%)
Apr 01, 2019 5.580 5.660 5.370 5.450 490,598 -0.11(-1.98%)
Mar 29, 2019 5.310 5.730 5.280 5.560 624,200 +0.30(+5.70%)
Mar 28, 2019 5.300 5.400 5.140 5.260 506,302 -0.06(-1.13%)
Mar 27, 2019 5.410 5.450 5.100 5.320 1,003,789 +0.02(+0.38%)
Mar 26, 2019 5.720 5.720 5.340 5.300 1,114,279 -0.36(-6.36%)
Mar 25, 2019 5.950 6.100 5.300 5.660 2,712,224 -0.54(-8.71%)
Mar 22, 2019 7.910 8.040 4.250 6.200 3,482,300 -1.74(-21.91%)
Mar 21, 2019 7.780 8.100 7.520 7.940 1,358,551 +0.20(+2.58%)
Mar 20, 2019 8.250 8.260 7.660 7.740 1,235,604 -0.06(-0.77%)
Mar 19, 2019 7.630 8.010 7.490 7.800 1,104,165 +0.18(+2.36%)
Mar 18, 2019 7.450 7.880 7.450 7.620 964,074 +0.21(+2.83%)
Mar 15, 2019 7.350 7.700 7.270 7.410 2,980,400 +0.08(+1.09%)
Mar 14, 2019 7.340 7.620 7.150 7.330 1,011,385 -0.53(-6.74%)
Mar 13, 2019 7.690 8.390 7.210 7.860 1,647,552 +0.69(+9.62%)
Mar 12, 2019 6.960 7.250 6.840 7.170 808,956 +0.24(+3.46%)
Mar 11, 2019 6.580 6.980 6.450 6.930 928,769 +0.38(+5.80%)
Mar 08, 2019 6.550 6.640 6.450 6.550 498,500 -0.09(-1.36%)
Mar 07, 2019 6.400 6.720 6.280 6.640 479,884 +0.29(+4.57%)
Mar 06, 2019 6.690 6.830 6.220 6.350 781,509 -0.36(-5.37%)
Mar 05, 2019 6.950 7.010 6.660 6.710 1,130,463 -0.16(-2.33%)
Mar 04, 2019 6.950 7.380 6.660 6.870 1,370,049 +0.06(+0.88%)
Mar 01, 2019 5.570 7.070 5.550 6.810 3,296,400 +1.49(+28.01%)
Feb 28, 2019 5.600 5.600 5.200 5.320 606,442 -0.19(-3.45%)
Feb 27, 2019 5.500 5.720 5.400 5.510 2,757,388 +0.03(+0.55%)
Feb 26, 2019 5.450 5.590 5.380 5.480 330,500 -0.01(-0.18%)
Feb 25, 2019 5.550 5.670 5.370 5.490 441,501 -0.02(-0.36%)
Feb 22, 2019 5.360 5.520 5.280 5.510 579,400 +0.17(+3.18%)
Feb 21, 2019 5.340 5.410 5.240 5.340 482,303 -0.01(-0.19%)
Feb 20, 2019 5.330 5.530 5.320 5.350 669,925 +0.04(+0.75%)
Feb 19, 2019 5.370 5.530 5.250 5.310 519,103 -0.04(-0.75%)
Feb 15, 2019 5.140 5.380 5.120 5.350 680,200 +0.23(+4.49%)
Feb 14, 2019 5.120 5.210 5.020 5.120 544,054 +0.00(+0.00%)
Feb 13, 2019 5.030 5.180 5.005 5.120 536,995 +0.12(+2.40%)
Feb 12, 2019 5.000 5.110 4.930 5.000 490,628 +0.02(+0.40%)
Feb 11, 2019 4.870 4.990 4.800 4.980 345,022 +0.13(+2.68%)
Feb 08, 2019 4.990 5.020 4.780 4.850 456,200 -0.11(-2.22%)
Feb 07, 2019 5.140 5.170 4.920 4.960 388,290 -0.20(-3.88%)
Feb 06, 2019 5.180 5.250 5.000 5.160 557,933 -0.03(-0.58%)
Feb 05, 2019 5.060 5.260 5.060 5.190 514,290 +0.14(+2.77%)
Feb 04, 2019 4.820 5.140 4.770 5.050 647,601 +0.24(+4.99%)
Feb 01, 2019 4.710 4.930 4.560 4.810 746,900 +0.08(+1.69%)
Jan 31, 2019 4.400 4.750 4.360 4.730 686,631 +0.32(+7.26%)
Jan 30, 2019 4.340 4.430 4.260 4.410 662,605 +0.05(+1.15%)
Jan 29, 2019 4.490 4.500 4.260 4.360 609,062 -0.11(-2.46%)
Jan 28, 2019 4.560 4.680 4.400 4.470 1,039,189 +0.01(+0.22%)
Jan 25, 2019 4.560 4.730 4.260 4.460 1,375,300 -0.11(-2.41%)
Jan 24, 2019 4.980 4.990 4.560 4.570 1,202,720 -0.44(-8.78%)
Jan 23, 2019 5.790 5.816 4.980 5.010 1,479,584 -0.74(-12.87%)
Jan 22, 2019 5.990 5.990 5.665 5.750 1,750,261 -0.21(-3.52%)
Jan 18, 2019 5.800 6.300 5.290 5.960 4,111,600 -1.74(-22.60%)
Jan 16, 2019 7.700 7.700 7.700 0 +0.10(+1.32%)
Jan 15, 2019 7.480 7.690 7.070 7.600 511,622 +0.25(+3.40%)
Jan 14, 2019 7.500 7.660 7.230 7.350 1,071,742 -0.19(-2.52%)
Jan 11, 2019 7.340 7.630 7.260 7.540 416,400 +0.08(+1.07%)
Jan 10, 2019 7.370 7.550 7.290 7.460 335,772 +0.06(+0.81%)
Jan 09, 2019 7.370 7.450 7.230 7.400 260,232 +0.06(+0.82%)
Jan 08, 2019 7.480 7.670 7.080 7.340 395,494 -0.04(-0.54%)
Jan 07, 2019 7.290 7.570 7.290 7.380 386,553 +0.16(+2.22%)
Jan 04, 2019 6.920 7.300 6.800 7.220 508,600 +0.40(+5.87%)
Jan 03, 2019 6.900 7.350 6.750 6.820 703,834 -0.09(-1.30%)
Jan 02, 2019 6.520 6.930 6.370 6.910 328,400 +0.27(+4.07%)
Dec 31, 2018 6.350 6.860 6.350 6.640 424,400 +0.35(+5.56%)
Dec 28, 2018 6.310 6.580 6.160 6.290 627,400 -0.06(-0.94%)
Dec 27, 2018 6.350 6.610 6.020 6.350 897,557 -0.09(-1.40%)
Dec 26, 2018 6.210 6.460 6.050 6.440 1,375,967 +0.29(+4.72%)
Dec 24, 2018 6.160 6.400 6.130 6.150 384,200 -0.19(-3.00%)
Dec 21, 2018 6.960 7.000 6.320 6.340 1,370,400 -0.60(-8.65%)
Dec 20, 2018 7.190 7.330 6.900 6.940 433,427 -0.28(-3.88%)
Dec 19, 2018 6.980 7.530 6.980 7.220 674,606 +0.25(+3.59%)
Dec 18, 2018 7.350 7.510 6.880 6.970 454,094 -0.33(-4.52%)
Dec 17, 2018 7.170 7.720 7.160 7.300 501,047 +0.04(+0.55%)
Dec 14, 2018 7.040 7.430 6.980 7.260 843,900 +0.17(+2.40%)
Dec 13, 2018 7.460 7.500 7.050 7.090 459,469 -0.31(-4.19%)
Dec 12, 2018 7.180 7.500 7.110 7.400 376,118 +0.30(+4.23%)
Dec 11, 2018 7.190 7.440 6.910 7.100 358,519 -0.05(-0.70%)
Dec 10, 2018 7.100 7.220 6.750 7.150 580,266 +0.04(+0.56%)
Dec 07, 2018 7.380 7.440 7.070 7.110 532,700 -0.24(-3.27%)
Dec 06, 2018 7.340 7.700 7.250 7.350 715,059 -0.09(-1.21%)
Dec 04, 2018 7.920 8.090 7.390 7.440 535,300 -0.50(-6.30%)
Dec 03, 2018 8.280 8.280 7.850 7.940 466,042 -0.16(-1.98%)
Nov 30, 2018 8.140 8.250 7.900 8.100 436,500 -0.04(-0.49%)
Nov 29, 2018 8.110 8.400 7.870 8.140 358,683 -0.03(-0.37%)
Nov 28, 2018 7.460 8.180 7.300 8.170 760,979 +0.76(+10.26%)
Nov 27, 2018 7.460 7.630 7.040 7.410 574,612 -0.09(-1.20%)
Nov 26, 2018 7.600 7.761 7.350 7.500 394,225 +0.02(+0.27%)
Nov 23, 2018 8.060 8.235 7.420 7.480 415,300 -0.62(-7.65%)
Nov 21, 2018 8.100 8.100 8.100 0 +0.21(+2.66%)
Nov 20, 2018 8.070 8.323 7.800 7.890 430,713 -0.36(-4.36%)
Nov 19, 2018 8.700 8.700 8.190 8.250 371,167 -0.47(-5.39%)
Nov 16, 2018 8.390 8.770 8.360 8.720 439,500 +0.25(+2.95%)
Nov 15, 2018 8.070 8.470 8.000 8.470 321,018 +0.38(+4.70%)
Nov 14, 2018 8.500 8.580 7.960 8.090 378,031 -0.32(-3.80%)
Nov 13, 2018 8.470 8.810 8.350 8.410 347,305 +0.03(+0.36%)
Nov 12, 2018 8.970 8.970 8.330 8.380 378,701 -0.59(-6.58%)
Nov 09, 2018 9.050 9.150 8.900 8.970 262,500 -0.12(-1.32%)
Nov 08, 2018 8.850 9.330 8.850 9.090 316,457 +0.24(+2.71%)
Nov 07, 2018 8.600 8.860 8.540 8.850 367,130 +0.33(+3.87%)
Nov 06, 2018 8.800 9.000 8.520 8.520 296,713 -0.27(-3.07%)
Nov 05, 2018 8.500 8.910 8.210 8.790 403,658 +0.30(+3.53%)
Nov 02, 2018 8.320 8.550 8.160 8.490 543,200 +0.17(+2.04%)
Nov 01, 2018 7.420 8.870 7.420 8.320 869,033 +0.49(+6.26%)
Oct 31, 2018 8.270 8.500 7.520 7.830 799,304 -0.35(-4.28%)
Oct 30, 2018 8.270 8.490 7.980 8.180 463,833 -0.11(-1.33%)
Oct 29, 2018 8.660 8.930 8.110 8.290 299,240 -0.24(-2.81%)
Oct 26, 2018 8.380 8.770 8.260 8.530 362,700 +0.04(+0.47%)
Oct 25, 2018 7.900 8.670 7.900 8.490 501,711 +0.67(+8.57%)
Oct 24, 2018 8.270 8.460 7.780 7.820 599,912 -0.46(-5.61%)
Oct 23, 2018 8.030 8.430 7.920 8.285 335,465 +0.10(+1.16%)
Oct 22, 2018 8.740 8.750 8.100 8.190 427,373 -0.51(-5.86%)
Oct 19, 2018 8.650 8.960 8.510 8.700 437,100 +0.05(+0.58%)
Oct 18, 2018 8.810 8.880 8.510 8.650 285,402 -0.21(-2.37%)
Oct 17, 2018 9.130 9.130 8.750 8.860 202,789 -0.31(-3.38%)
Oct 16, 2018 8.600 9.200 8.515 9.170 375,479 +0.64(+7.50%)
Oct 15, 2018 8.740 8.766 8.410 8.530 255,241 -0.24(-2.74%)
Oct 12, 2018 8.780 8.970 8.620 8.770 348,500 +0.15(+1.74%)
Oct 11, 2018 8.790 8.980 8.500 8.620 416,315 -0.13(-1.49%)
Oct 10, 2018 9.160 9.270 8.740 8.750 380,372 -0.41(-4.48%)
Oct 09, 2018 9.320 9.530 9.110 9.160 391,037 -0.17(-1.82%)
Oct 08, 2018 9.470 9.580 9.220 9.330 259,392 -0.15(-1.58%)
Oct 05, 2018 9.700 9.940 9.250 9.480 444,600 -0.25(-2.57%)
Oct 04, 2018 9.910 10.05 9.520 9.730 474,423 -0.25(-2.51%)
Oct 03, 2018 9.910 10.11 9.790 9.980 411,092 +0.07(+0.71%)
Oct 02, 2018 10.52 10.53 9.830 9.910 783,138 -0.60(-5.71%)
Oct 01, 2018 10.63 10.99 10.50 10.51 235,547 -0.16(-1.50%)
Sep 28, 2018 10.80 10.91 10.64 10.67 223,900 -0.13(-1.20%)
Sep 27, 2018 11.04 11.11 10.76 10.80 188,144 -0.28(-2.53%)
Sep 26, 2018 11.30 11.40 11.06 11.08 288,822 -0.22(-1.95%)
Sep 25, 2018 11.08 11.51 11.07 11.30 470,042 +0.30(+2.73%)
Sep 24, 2018 10.44 11.15 10.35 11.00 450,031 +0.52(+4.96%)
Sep 21, 2018 10.76 10.86 10.46 10.48 1,678,300 -0.23(-2.15%)
Sep 20, 2018 10.74 10.75 10.34 10.71 435,603 -0.04(-0.37%)
Sep 19, 2018 10.94 11.08 10.71 10.75 135,905 -0.23(-2.09%)
Sep 18, 2018 10.87 11.05 10.66 10.98 208,596 +0.16(+1.48%)
Sep 17, 2018 10.76 10.89 10.56 10.82 397,411 +0.04(+0.37%)
Sep 14, 2018 10.80 10.93 10.69 10.78 179,900 -0.06(-0.55%)
Sep 13, 2018 10.80 10.98 10.67 10.84 203,409 +0.08(+0.74%)
Sep 12, 2018 10.68 10.93 10.64 10.76 368,361 +0.08(+0.75%)
Sep 11, 2018 10.93 10.95 10.56 10.68 242,115 -0.19(-1.75%)
Sep 10, 2018 11.08 11.13 10.84 10.87 158,106 -0.19(-1.72%)
Sep 07, 2018 11.02 11.25 10.86 11.06 226,300 +0.03(+0.27%)
Sep 06, 2018 11.36 11.36 10.91 11.03 288,311 -0.33(-2.90%)
Sep 05, 2018 11.14 11.59 11.12 11.36 285,982 +0.21(+1.88%)
Sep 04, 2018 11.53 11.53 11.09 11.15 254,242 -0.42(-3.63%)
Aug 31, 2018 11.57 11.57 11.57 0 -0.16(-1.36%)
Aug 30, 2018 11.58 11.88 11.51 11.73 383,067 +0.14(+1.21%)
Aug 29, 2018 11.39 11.88 11.34 11.59 660,421 +0.30(+2.66%)
Aug 28, 2018 10.65 11.44 10.54 11.29 660,336 +0.65(+6.11%)
Aug 27, 2018 10.52 10.70 10.47 10.64 339,877 +0.21(+2.01%)
Aug 24, 2018 10.49 10.58 10.36 10.43 321,100 +0.01(+0.10%)
Aug 23, 2018 10.62 10.77 10.39 10.42 300,003 -0.25(-2.34%)
Aug 22, 2018 10.41 10.70 10.41 10.67 261,028 +0.26(+2.50%)
Aug 21, 2018 10.36 10.46 10.24 10.41 371,270 +0.09(+0.87%)
Aug 20, 2018 10.37 10.50 10.27 10.32 225,459 -0.07(-0.67%)
Aug 17, 2018 10.41 10.56 10.28 10.39 249,500 -0.06(-0.57%)
Aug 16, 2018 10.57 10.68 10.34 10.45 251,632 -0.10(-0.95%)
Aug 15, 2018 10.87 10.87 10.36 10.55 368,945 -0.35(-3.21%)
Aug 14, 2018 10.96 11.13 10.82 10.90 202,514 -0.02(-0.18%)
Aug 13, 2018 11.02 11.09 10.88 10.92 379,829 -0.07(-0.64%)
Aug 10, 2018 11.02 11.18 10.90 10.99 139,300 -0.06(-0.54%)
Aug 09, 2018 11.10 11.32 11.04 11.05 183,120 -0.10(-0.90%)
Aug 08, 2018 11.23 11.35 11.11 11.15 190,649 -0.07(-0.62%)
Aug 07, 2018 11.08 11.25 11.03 11.22 227,398 +0.21(+1.91%)
Aug 06, 2018 10.84 11.14 10.69 11.01 210,471 +0.12(+1.10%)
Aug 03, 2018 11.17 11.21 10.75 10.89 315,200 -0.21(-1.89%)
Aug 02, 2018 11.03 11.26 10.98 11.10 350,733 -0.03(-0.27%)
Aug 01, 2018 11.93 12.10 11.11 11.13 859,653 -0.85(-7.10%)
Jul 31, 2018 11.41 12.17 11.27 11.98 769,143 +0.55(+4.81%)
Jul 30, 2018 12.58 12.58 11.07 11.43 966,922 -0.92(-7.45%)
Jul 27, 2018 12.81 12.95 11.77 12.35 1,006,200 -0.48(-3.74%)
Jul 26, 2018 13.13 12.74 12.83 470,971 -0.05(-0.39%)
Jul 25, 2018 12.65 13.05 12.57 12.88 609,600 +0.29(+2.30%)
Jul 24, 2018 12.80 12.98 12.58 12.59 444,221 -0.20(-1.56%)
Jul 23, 2018 12.81 12.86 12.64 12.79 377,180 -0.04(-0.31%)
Jul 20, 2018 13.03 13.13 12.71 12.83 826,633 -0.23(-1.76%)
Jul 19, 2018 12.95 13.31 12.95 13.06 450,555 +0.07(+0.54%)
Jul 18, 2018 12.70 13.06 12.61 12.99 573,411 +0.27(+2.12%)
Jul 17, 2018 12.14 12.83 12.14 12.72 478,360 +0.57(+4.69%)
Jul 16, 2018 12.33 12.33 11.95 12.15 333,254 -0.18(-1.46%)
Jul 13, 2018 12.52 12.33 403,768 -0.07(-0.56%)
Jul 12, 2018 12.43 12.08 12.40 400,124 +0.07(+0.57%)
Jul 11, 2018 12.24 12.62 12.21 12.33 252,570 +0.05(+0.41%)
Jul 10, 2018 12.32 12.43 12.09 12.28 375,895 -0.11(-0.89%)
Jul 09, 2018 13.07 13.07 12.28 12.39 452,491 -0.61(-4.69%)
Jul 06, 2018 12.93 13.16 12.84 13.00 500,936 +0.15(+1.17%)
Jul 05, 2018 13.01 13.29 12.78 12.85 411,006 -0.18(-1.38%)
Jul 03, 2018 13.03 13.03 13.03 0 +0.29(+2.28%)
Jul 02, 2018 12.09 12.79 11.92 12.74 600,643 +0.74(+6.17%)
Jun 29, 2018 12.74 12.79 11.92 12.00 692,462 -0.74(-5.81%)
Jun 28, 2018 12.39 12.80 12.20 12.74 652,758 +0.39(+3.16%)
Jun 27, 2018 12.91 13.00 12.35 12.35 719,744 -0.51(-3.97%)
Jun 26, 2018 12.92 13.10 12.75 12.86 440,844 -0.04(-0.31%)
Jun 25, 2018 13.53 13.57 12.30 12.90 1,104,836 -0.68(-5.01%)
Jun 22, 2018 13.26 13.78 13.11 13.58 1,302,518 +0.51(+3.90%)
Jun 21, 2018 13.72 13.72 13.05 13.07 580,129 -0.62(-4.53%)
Jun 20, 2018 13.43 13.70 13.23 13.69 538,056 +0.22(+1.63%)
Jun 19, 2018 13.97 13.14 13.47 880,453 +0.37(+2.82%)
Jun 18, 2018 13.02 13.14 12.80 13.10 590,732 +0.19(+1.47%)
Jun 15, 2018 13.16 12.81 12.91 2,441,947 +0.02(+0.16%)
Jun 14, 2018 12.79 12.89 12.52 12.89 714,490 +0.11(+0.86%)
Jun 13, 2018 12.94 13.15 12.73 12.78 537,501 -0.06(-0.47%)
Jun 12, 2018 12.77 12.95 12.59 12.84 477,659 +0.12(+0.94%)
Jun 11, 2018 12.98 13.00 12.58 12.72 556,226 -0.23(-1.78%)
Jun 08, 2018 12.79 13.04 12.58 12.95 561,398 +0.17(+1.33%)
Jun 07, 2018 12.72 13.06 12.46 12.78 666,784 +0.10(+0.79%)
Jun 06, 2018 12.32 12.68 625,271 +0.05(+0.40%)
Jun 05, 2018 12.30 12.77 12.10 12.63 794,017 +0.40(+3.27%)
Jun 04, 2018 12.30 12.39 11.81 12.23 766,268 -0.05(-0.41%)
Jun 01, 2018 11.66 12.62 11.42 12.28 1,431,572 +0.68(+5.86%)
May 31, 2018 10.60 12.00 10.59 11.60 2,162,528 +1.21(+11.65%)
May 30, 2018 9.820 10.61 9.820 10.39 1,162,561 +0.55(+5.59%)
May 29, 2018 9.610 10.01 9.450 9.840 800,636 +0.23(+2.39%)
May 25, 2018 9.610 9.610 9.610 0 +0.20(+2.13%)
May 24, 2018 9.570 9.700 9.380 9.410 502,024 -0.16(-1.67%)
May 23, 2018 9.980 10.11 9.540 9.570 544,525 -0.43(-4.30%)
May 22, 2018 9.880 10.20 9.700 10.00 1,077,808 +0.15(+1.52%)
May 21, 2018 10.05 10.07 9.805 9.850 491,285 -0.16(-1.60%)
May 18, 2018 9.910 10.02 9.820 10.01 630,302 +0.14(+1.42%)
May 17, 2018 9.970 9.970 9.650 9.870 435,687 -0.06(-0.60%)
May 16, 2018 9.870 10.01 9.740 9.930 618,832 +0.12(+1.22%)
May 15, 2018 9.870 9.870 9.710 9.810 428,182 -0.08(-0.81%)
May 14, 2018 9.550 10.08 9.550 9.890 618,133 +0.40(+4.21%)
May 11, 2018 9.310 9.640 9.220 9.490 660,505 +0.18(+1.93%)
May 10, 2018 9.350 9.470 9.240 9.310 453,682 -0.01(-0.11%)
May 09, 2018 9.440 9.540 9.170 9.320 410,841 -0.15(-1.58%)
May 08, 2018 9.400 9.560 9.330 9.470 760,950 -0.03(-0.32%)
May 07, 2018 8.800 9.600 8.768 9.500 705,869 +0.75(+8.57%)
May 04, 2018 8.150 8.840 8.150 8.750 577,935 +0.45(+5.42%)
May 03, 2018 8.040 8.400 7.680 8.300 769,109 +0.23(+2.85%)
May 02, 2018 8.050 8.300 8.000 8.070 717,562 -0.03(-0.37%)
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.