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

Gogo Inc (NQ: GOGO )

8.350 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 4.460 4.565 4.410 4.490 993,500 +0.05(+1.13%)
Mar 28, 2019 4.530 4.570 4.400 4.440 985,680 -0.10(-2.20%)
Mar 27, 2019 4.680 4.710 4.450 4.540 690,910 -0.11(-2.37%)
Mar 26, 2019 4.610 4.735 4.610 4.650 623,977 +0.08(+1.75%)
Mar 25, 2019 4.660 4.710 4.530 4.570 673,084 -0.10(-2.14%)
Mar 22, 2019 4.800 4.855 4.660 4.670 640,700 -0.15(-3.11%)
Mar 21, 2019 4.830 5.010 4.760 4.820 770,179 -0.01(-0.21%)
Mar 20, 2019 4.960 5.020 4.670 4.830 924,966 -0.16(-3.21%)
Mar 19, 2019 5.100 5.120 4.870 4.990 1,193,793 -0.06(-1.19%)
Mar 18, 2019 4.910 5.050 4.860 5.050 1,646,006 +0.14(+2.85%)
Mar 15, 2019 4.940 4.950 4.511 4.910 1,870,800 +0.01(+0.20%)
Mar 14, 2019 4.850 4.930 4.730 4.900 815,968 +0.07(+1.45%)
Mar 13, 2019 4.790 4.870 4.680 4.830 740,944 +0.05(+1.05%)
Mar 12, 2019 4.900 4.950 4.760 4.780 928,047 -0.12(-2.45%)
Mar 11, 2019 4.570 4.900 4.570 4.900 1,230,746 +0.33(+7.22%)
Mar 08, 2019 4.530 4.670 4.465 4.570 652,900 -0.03(-0.65%)
Mar 07, 2019 4.650 4.670 4.470 4.600 748,774 -0.04(-0.86%)
Mar 06, 2019 4.600 4.720 4.520 4.640 859,959 +0.02(+0.43%)
Mar 05, 2019 4.520 4.640 4.490 4.620 848,606 +0.09(+1.99%)
Mar 04, 2019 4.580 4.620 4.320 4.530 895,696 -0.04(-0.88%)
Mar 01, 2019 4.670 4.710 4.300 4.570 1,319,000 -0.02(-0.44%)
Feb 28, 2019 4.370 4.690 4.270 4.590 2,825,978 +0.21(+4.79%)
Feb 27, 2019 4.240 4.560 4.240 4.380 1,719,275 +0.10(+2.34%)
Feb 26, 2019 4.070 4.320 4.000 4.280 1,651,736 +0.21(+5.16%)
Feb 25, 2019 4.210 4.300 4.070 4.070 1,822,030 -0.11(-2.63%)
Feb 22, 2019 4.000 4.250 3.870 4.180 1,679,200 +0.25(+6.36%)
Feb 21, 2019 3.920 4.290 3.820 3.930 3,599,107 -0.32(-7.53%)
Feb 20, 2019 4.170 4.370 4.010 4.250 3,548,559 +0.16(+3.91%)
Feb 19, 2019 3.790 4.190 3.780 4.090 2,316,054 +0.31(+8.20%)
Feb 15, 2019 3.770 3.915 3.700 3.780 1,054,000 +0.02(+0.53%)
Feb 14, 2019 3.610 3.940 3.580 3.760 2,031,171 +0.15(+4.16%)
Feb 13, 2019 3.730 3.730 3.600 3.610 2,203,427 -0.08(-2.17%)
Feb 12, 2019 3.750 3.750 3.600 3.690 1,263,637 -0.05(-1.34%)
Feb 11, 2019 3.820 3.820 3.640 3.740 614,252 -0.06(-1.58%)
Feb 08, 2019 4.070 4.080 3.680 3.800 2,365,800 -0.29(-7.09%)
Feb 07, 2019 4.190 4.210 4.030 4.090 949,087 -0.10(-2.39%)
Feb 06, 2019 4.160 4.280 4.020 4.190 1,861,571 +0.02(+0.48%)
Feb 05, 2019 4.240 4.250 4.080 4.170 1,232,457 -0.07(-1.65%)
Feb 04, 2019 4.200 4.440 4.120 4.240 3,646,421 +0.08(+1.92%)
Feb 01, 2019 4.130 4.220 4.030 4.160 790,700 +0.03(+0.73%)
Jan 31, 2019 4.140 4.330 4.060 4.130 1,014,421 +0.02(+0.49%)
Jan 30, 2019 4.080 4.140 3.960 4.110 558,081 +0.04(+0.98%)
Jan 29, 2019 3.950 4.110 3.940 4.070 605,136 +0.13(+3.30%)
Jan 28, 2019 4.000 4.100 3.890 3.940 533,717 -0.08(-1.99%)
Jan 25, 2019 4.040 4.170 3.985 4.020 719,400 +0.01(+0.25%)
Jan 24, 2019 3.850 4.050 3.750 4.010 683,590 +0.16(+4.16%)
Jan 23, 2019 3.830 3.960 3.770 3.850 597,711 +0.02(+0.52%)
Jan 22, 2019 3.900 3.920 3.750 3.830 696,252 -0.11(-2.79%)
Jan 18, 2019 4.080 4.270 3.890 3.940 2,029,700 -0.15(-3.67%)
Jan 17, 2019 3.770 4.130 3.550 4.090 2,240,210 +0.32(+8.49%)
Jan 16, 2019 3.690 3.880 3.690 3.770 1,074,681 +0.06(+1.62%)
Jan 15, 2019 3.720 3.760 3.600 3.710 1,522,770 -0.01(-0.27%)
Jan 14, 2019 3.770 3.780 3.625 3.720 1,343,039 -0.08(-2.11%)
Jan 11, 2019 3.660 3.870 3.560 3.800 1,816,000 +0.10(+2.70%)
Jan 10, 2019 3.560 3.760 3.250 3.700 2,335,301 +0.14(+3.93%)
Jan 09, 2019 3.660 4.120 3.330 3.560 8,129,627 +0.47(+15.21%)
Jan 08, 2019 3.300 3.360 3.020 3.090 1,826,942 -0.16(-4.92%)
Jan 07, 2019 3.310 3.510 3.170 3.250 1,525,645 -0.05(-1.52%)
Jan 04, 2019 3.250 3.350 3.190 3.300 2,159,000 +0.09(+2.80%)
Jan 03, 2019 3.190 3.440 3.130 3.210 889,715 -0.02(-0.62%)
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.