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

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Sep 30, 2020 4.270 4.330 4.200 4.320 91,162 +0.03(+0.70%)
Sep 29, 2020 4.139 4.301 4.065 4.290 132,478 +0.00(+0.00%)
Sep 28, 2020 4.420 4.470 4.145 4.290 61,374 -0.01(-0.23%)
Sep 25, 2020 4.103 4.308 4.021 4.300 100,700 +0.25(+6.17%)
Sep 24, 2020 3.960 4.120 3.910 4.050 81,101 -0.11(-2.64%)
Sep 23, 2020 4.370 4.500 3.982 4.160 164,753 -0.16(-3.70%)
Sep 22, 2020 4.300 4.490 4.300 4.320 85,472 -0.09(-1.96%)
Sep 21, 2020 4.580 4.600 4.200 4.406 107,771 -0.12(-2.73%)
Sep 18, 2020 4.675 4.675 4.480 4.530 135,100 -0.01(-0.22%)
Sep 17, 2020 4.600 4.650 4.490 4.540 157,523 -0.07(-1.52%)
Sep 16, 2020 4.490 4.640 4.490 4.610 183,303 +0.04(+0.88%)
Sep 15, 2020 4.630 4.630 4.500 4.570 98,806 -0.01(-0.22%)
Sep 14, 2020 4.910 4.910 4.520 4.580 90,317 -0.07(-1.51%)
Sep 11, 2020 4.607 4.653 4.470 4.650 126,000 +0.06(+1.21%)
Sep 10, 2020 4.600 4.634 4.450 4.595 135,576 -0.06(-1.30%)
Sep 09, 2020 4.770 4.910 4.500 4.655 98,190 -0.00(-0.11%)
Sep 08, 2020 4.690 4.805 4.425 4.660 224,928 -0.05(-1.06%)
Sep 04, 2020 4.390 4.755 4.110 4.710 332,800 +0.20(+4.43%)
Sep 03, 2020 4.720 4.730 4.380 4.510 222,978 -0.21(-4.38%)
Sep 02, 2020 5.000 5.100 4.655 4.717 360,871 -0.08(-1.77%)
Sep 01, 2020 4.850 5.040 4.520 4.802 279,664 -0.05(-1.00%)
Aug 31, 2020 4.650 4.980 4.650 4.850 389,017 +0.20(+4.23%)
Aug 28, 2020 4.550 4.710 4.500 4.653 173,300 +0.15(+3.40%)
Aug 27, 2020 4.312 4.500 4.210 4.500 142,328 +0.29(+6.89%)
Aug 26, 2020 4.270 4.350 4.150 4.210 105,721 -0.06(-1.41%)
Aug 25, 2020 4.100 4.272 4.054 4.270 174,879 +0.17(+4.15%)
Aug 24, 2020 4.440 4.440 4.030 4.100 145,093 -0.18(-4.21%)
Aug 21, 2020 4.300 4.300 4.071 4.280 179,600 +0.19(+4.65%)
Aug 20, 2020 4.250 4.400 4.000 4.090 299,752 -0.05(-1.33%)
Aug 19, 2020 4.250 4.280 4.070 4.145 130,163 -0.07(-1.63%)
Aug 18, 2020 4.300 4.300 4.090 4.214 132,986 +0.00(+0.00%)
Aug 17, 2020 4.375 4.951 4.042 4.214 407,664 +0.28(+7.11%)
Aug 14, 2020 3.700 4.145 3.660 3.934 235,500 +0.31(+8.67%)
Aug 13, 2020 3.555 3.790 3.555 3.620 155,050 -0.02(-0.55%)
Aug 12, 2020 3.600 3.820 3.600 3.640 178,780 +0.02(+0.55%)
Aug 11, 2020 3.770 3.810 3.600 3.620 170,567 -0.13(-3.49%)
Aug 10, 2020 3.900 3.900 3.546 3.751 238,400 +0.05(+1.38%)
Aug 07, 2020 3.635 3.850 3.628 3.700 233,800 -0.02(-0.54%)
Aug 06, 2020 3.650 3.909 3.510 3.720 519,156 +0.24(+7.00%)
Aug 05, 2020 3.470 3.500 3.380 3.477 74,284 +0.10(+2.86%)
Aug 04, 2020 3.460 3.460 3.085 3.380 247,153 -0.05(-1.46%)
Aug 03, 2020 3.230 3.450 3.230 3.430 187,948 +0.23(+7.19%)
Jul 31, 2020 3.120 3.250 3.090 3.200 79,100 +0.08(+2.56%)
Jul 30, 2020 3.255 3.255 3.050 3.120 71,188 -0.03(-0.95%)
Jul 29, 2020 3.250 3.250 3.047 3.150 105,145 +0.03(+0.97%)
Jul 28, 2020 2.890 3.130 2.802 3.120 189,437 +0.20(+6.84%)
Jul 27, 2020 2.802 2.953 2.769 2.920 79,163 +0.12(+4.36%)
Jul 24, 2020 2.880 2.880 2.600 2.798 82,200 -0.07(-2.34%)
Jul 23, 2020 2.945 2.960 2.844 2.865 59,057 -0.03(-1.11%)
Jul 22, 2020 2.830 2.950 2.822 2.897 171,650 +0.05(+1.65%)
Jul 21, 2020 2.800 2.900 2.700 2.850 110,115 +0.06(+2.23%)
Jul 20, 2020 2.672 2.889 2.667 2.788 136,912 +0.06(+2.10%)
Jul 17, 2020 2.667 2.810 2.647 2.731 100,200 +0.03(+0.95%)
Jul 16, 2020 2.670 2.736 2.560 2.705 63,949 +0.09(+3.63%)
Jul 15, 2020 2.470 2.725 2.470 2.610 65,667 +0.01(+0.43%)
Jul 14, 2020 2.770 2.770 2.500 2.599 62,840 -0.04(-1.56%)
Jul 13, 2020 2.490 2.860 2.478 2.640 303,714 +0.15(+6.02%)
Jul 10, 2020 2.350 2.540 2.250 2.490 98,700 +0.19(+8.26%)
Jul 09, 2020 2.250 2.350 2.230 2.300 79,644 +0.13(+5.84%)
Jul 08, 2020 2.148 2.260 2.110 2.173 63,791 +0.10(+4.98%)
Jul 07, 2020 2.150 2.170 2.060 2.070 131,735 -0.08(-3.72%)
Jul 06, 2020 2.320 2.320 2.090 2.150 116,733 +0.00(+0.00%)
Jul 02, 2020 2.190 2.270 2.147 2.150 59,400 -0.09(-4.02%)
Jul 01, 2020 2.120 2.290 2.120 2.240 42,997 +0.12(+5.45%)
Jun 30, 2020 2.235 2.310 2.122 2.124 31,125 -0.05(-2.11%)
Jun 29, 2020 1.995 2.198 1.995 2.170 41,566 +0.06(+2.68%)
Jun 26, 2020 2.200 2.200 2.065 2.113 70,400 -0.02(-0.94%)
Jun 25, 2020 2.110 2.200 2.080 2.133 76,939 -0.07(-3.03%)
Jun 24, 2020 2.070 2.300 2.070 2.200 30,661 -0.06(-2.65%)
Jun 23, 2020 2.200 2.320 2.200 2.260 90,826 +0.00(+0.21%)
Jun 22, 2020 2.200 2.299 2.200 2.255 43,056 -0.02(-0.69%)
Jun 19, 2020 2.300 2.300 2.166 2.271 68,600 +0.04(+1.67%)
Jun 18, 2020 2.190 2.250 2.180 2.233 75,959 +0.04(+1.75%)
Jun 17, 2020 2.070 2.270 2.070 2.195 25,288 -0.06(-2.69%)
Jun 16, 2020 2.170 2.304 2.080 2.256 125,076 +0.04(+1.60%)
Jun 15, 2020 2.190 2.250 2.100 2.220 64,147 +0.03(+1.21%)
Jun 12, 2020 2.265 2.334 2.140 2.193 68,200 -0.06(-2.52%)
Jun 11, 2020 2.271 2.364 2.131 2.250 176,547 -0.16(-6.64%)
Jun 10, 2020 2.400 2.430 2.280 2.410 162,926 +0.03(+1.36%)
Jun 09, 2020 2.280 2.480 2.280 2.378 108,076 -0.11(-4.51%)
Jun 08, 2020 2.580 2.580 2.400 2.490 158,184 +0.12(+5.08%)
Jun 05, 2020 2.390 2.445 2.279 2.370 73,400 +0.00(+0.11%)
Jun 04, 2020 2.170 2.395 2.170 2.367 125,208 -0.01(-0.24%)
Jun 03, 2020 2.262 2.380 2.262 2.373 97,466 +0.08(+3.68%)
Jun 02, 2020 2.300 2.300 2.240 2.288 93,844 +0.03(+1.25%)
Jun 01, 2020 2.320 2.423 2.210 2.260 285,640 -0.06(-2.43%)
May 29, 2020 2.300 2.420 2.174 2.316 321,500 +0.16(+7.24%)
May 28, 2020 2.078 2.248 2.060 2.160 130,478 +0.08(+3.85%)
May 27, 2020 2.110 2.174 2.000 2.080 187,072 -0.07(-3.13%)
May 26, 2020 2.038 2.203 2.038 2.147 328,515 +0.13(+6.27%)
May 22, 2020 1.810 2.110 1.810 2.020 291,700 +0.00(+0.12%)
May 21, 2020 1.936 2.020 1.883 2.018 165,205 +0.08(+4.06%)
May 20, 2020 1.954 1.980 1.850 1.939 116,781 +0.02(+1.00%)
May 19, 2020 1.880 2.090 1.800 1.920 263,881 -0.16(-7.69%)
May 18, 2020 1.970 2.170 1.880 2.080 121,906 +0.21(+10.99%)
May 15, 2020 1.800 1.980 1.770 1.874 161,300 +0.10(+5.88%)
May 14, 2020 1.920 1.920 1.672 1.770 74,955 +0.04(+2.14%)
May 13, 2020 1.780 1.816 1.648 1.733 40,225 -0.06(-3.48%)
May 12, 2020 1.730 1.860 1.730 1.795 118,524 +0.02(+1.12%)
May 11, 2020 2.015 2.015 1.740 1.776 102,562 -0.09(-5.05%)
May 08, 2020 1.800 1.950 1.760 1.870 114,100 -0.03(-1.58%)
May 07, 2020 1.825 1.922 1.750 1.900 78,922 +0.00(+0.00%)
May 06, 2020 2.025 2.025 1.824 1.900 67,905 -0.07(-3.54%)
May 05, 2020 1.860 2.135 1.856 1.970 86,529 -0.07(-3.23%)
May 04, 2020 2.050 2.100 2.031 2.036 14,371 -0.02(-0.87%)
May 01, 2020 2.150 2.150 1.890 2.053 61,000 -0.12(-5.59%)
Apr 30, 2020 2.240 2.240 2.070 2.175 79,423 -0.02(-1.06%)
Apr 29, 2020 2.310 2.310 2.090 2.198 99,723 +0.06(+2.72%)
Apr 28, 2020 2.270 2.270 2.080 2.140 48,265 +0.04(+1.90%)
Apr 27, 2020 2.114 2.150 2.037 2.100 72,415 +0.04(+1.97%)
Apr 24, 2020 2.017 2.123 1.900 2.059 174,000 +0.14(+7.26%)
Apr 23, 2020 1.810 1.928 1.810 1.920 187,739 +0.10(+5.47%)
Apr 22, 2020 1.630 1.840 1.630 1.820 19,562 +0.04(+2.27%)
Apr 21, 2020 1.730 1.900 1.710 1.780 109,996 +0.01(+0.56%)
Apr 20, 2020 1.786 1.880 1.770 1.770 65,271 -0.01(-0.56%)
Apr 17, 2020 1.670 1.820 1.670 1.780 36,500 +0.08(+4.68%)
Apr 16, 2020 1.510 1.881 1.510 1.700 37,650 -0.02(-1.14%)
Apr 15, 2020 1.956 1.990 1.640 1.720 55,085 -0.11(-5.85%)
Apr 14, 2020 1.795 1.924 1.732 1.827 98,192 +0.06(+3.21%)
Apr 13, 2020 1.660 1.770 1.600 1.770 25,142 +0.11(+6.63%)
Apr 09, 2020 1.600 1.728 1.600 1.660 31,500 -0.03(-1.78%)
Apr 08, 2020 1.730 1.730 1.644 1.690 41,266 -0.04(-2.36%)
Apr 07, 2020 1.840 1.850 1.700 1.731 32,097 -0.03(-1.73%)
Apr 06, 2020 1.610 1.900 1.610 1.761 24,186 +0.07(+4.16%)
Apr 03, 2020 1.736 1.750 1.620 1.691 10,700 -0.00(-0.03%)
Apr 02, 2020 1.700 1.750 1.620 1.692 20,027 -0.03(-1.65%)
Apr 01, 2020 1.750 1.824 1.615 1.720 42,921 -0.09(-4.98%)
Mar 31, 2020 1.750 1.850 1.720 1.810 29,054 +0.05(+2.78%)
Mar 30, 2020 1.730 1.864 1.730 1.761 10,029 +0.05(+2.91%)
Mar 27, 2020 1.800 1.800 1.660 1.711 31,500 -0.05(-2.77%)
Mar 26, 2020 1.600 1.800 1.600 1.760 115,096 +0.19(+12.45%)
Mar 25, 2020 1.530 1.632 1.471 1.565 104,562 +0.08(+5.40%)
Mar 24, 2020 1.380 1.760 1.380 1.485 83,691 +0.12(+8.75%)
Mar 23, 2020 1.365 1.449 1.200 1.365 87,215 +0.04(+2.67%)
Mar 20, 2020 1.190 1.523 1.190 1.330 105,100 +0.03(+2.31%)
Mar 19, 2020 1.300 1.444 1.230 1.300 121,598 -0.09(-6.39%)
Mar 18, 2020 1.450 1.450 1.260 1.389 54,986 -0.06(-4.12%)
Mar 17, 2020 1.445 1.700 1.400 1.448 142,641 -0.23(-13.50%)
Mar 16, 2020 1.691 1.700 1.500 1.674 106,523 -0.03(-1.51%)
Mar 13, 2020 1.720 2.152 1.656 1.700 105,300 -0.05(-2.91%)
Mar 12, 2020 1.470 1.815 1.470 1.751 151,427 -0.08(-4.20%)
Mar 11, 2020 1.950 2.130 1.760 1.828 129,920 -0.15(-7.69%)
Mar 10, 2020 1.620 2.000 1.620 1.980 50,023 +0.04(+2.06%)
Mar 09, 2020 1.840 2.050 1.745 1.940 74,409 -0.22(-10.01%)
Mar 06, 2020 1.991 2.237 1.833 2.156 62,400 +0.05(+2.17%)
Mar 05, 2020 2.090 2.120 1.838 2.110 51,733 +0.06(+2.93%)
Mar 04, 2020 1.946 2.090 1.854 2.050 29,408 +0.11(+5.67%)
Mar 03, 2020 1.800 2.050 1.800 1.940 25,760 -0.11(-5.37%)
Mar 02, 2020 2.213 2.213 2.000 2.050 29,707 -0.20(-8.95%)
Feb 28, 2020 1.740 2.314 1.740 2.252 133,300 +0.21(+10.37%)
Feb 27, 2020 2.094 2.141 1.810 2.040 135,948 -0.10(-4.67%)
Feb 26, 2020 2.100 2.175 2.071 2.140 26,641 -0.09(-4.00%)
Feb 25, 2020 2.187 2.239 2.030 2.229 19,923 +0.11(+5.15%)
Feb 24, 2020 2.250 2.265 2.030 2.120 63,847 -0.16(-7.02%)
Feb 21, 2020 2.300 2.300 2.150 2.280 26,000 -0.02(-0.87%)
Feb 20, 2020 2.073 2.317 2.066 2.300 87,430 +0.08(+3.79%)
Feb 19, 2020 2.076 2.400 2.076 2.216 15,747 -0.06(-2.80%)
Feb 18, 2020 2.252 2.384 2.148 2.280 36,935 +0.00(+0.00%)
Feb 14, 2020 2.360 2.420 2.162 2.280 54,600 +0.01(+0.39%)
Feb 13, 2020 2.068 2.271 2.068 2.271 43,833 +0.10(+4.66%)
Feb 12, 2020 2.202 2.573 2.090 2.170 31,672 -0.01(-0.46%)
Feb 11, 2020 1.990 2.250 1.990 2.180 28,369 -0.03(-1.21%)
Feb 10, 2020 2.300 2.370 2.207 2.207 62,104 -0.16(-6.92%)
Feb 07, 2020 2.330 2.403 2.312 2.371 54,400 -0.09(-3.63%)
Feb 06, 2020 2.330 2.460 2.330 2.460 44,430 -0.10(-3.88%)
Feb 05, 2020 2.540 2.624 2.440 2.559 51,377 -0.03(-1.18%)
Feb 04, 2020 2.405 2.655 2.310 2.590 64,936 +0.05(+1.97%)
Feb 03, 2020 2.450 2.600 2.313 2.540 35,448 +0.13(+5.33%)
Jan 31, 2020 2.261 2.412 2.261 2.412 25,700 +0.02(+0.82%)
Jan 30, 2020 2.430 2.476 2.258 2.392 60,745 -0.01(-0.33%)
Jan 29, 2020 2.226 2.490 2.190 2.400 77,553 +0.06(+2.56%)
Jan 28, 2020 2.350 2.350 2.250 2.340 50,917 +0.09(+4.00%)
Jan 27, 2020 2.020 2.348 2.020 2.250 137,449 +0.10(+4.65%)
Jan 24, 2020 2.220 2.285 2.060 2.150 67,500 -0.07(-3.12%)
Jan 23, 2020 2.300 2.320 2.183 2.219 30,685 -0.07(-3.09%)
Jan 22, 2020 2.305 2.370 2.122 2.290 75,191 +0.06(+2.69%)
Jan 21, 2020 2.430 2.430 2.200 2.230 127,440 -0.20(-8.23%)
Jan 17, 2020 2.470 2.540 2.350 2.430 53,800 -0.03(-1.02%)
Jan 16, 2020 2.395 2.485 2.300 2.455 126,266 +0.06(+2.30%)
Jan 15, 2020 2.224 2.455 2.224 2.400 88,510 +0.06(+2.40%)
Jan 14, 2020 2.304 2.469 2.255 2.344 216,447 +0.04(+1.62%)
Jan 13, 2020 2.150 2.307 2.040 2.306 64,980 +0.21(+9.88%)
Jan 10, 2020 1.953 2.107 1.858 2.099 91,100 +0.24(+13.04%)
Jan 09, 2020 1.930 1.984 1.851 1.857 65,274 -0.00(-0.17%)
Jan 08, 2020 1.850 2.040 1.820 1.860 72,105 -0.05(-2.62%)
Jan 07, 2020 1.860 2.039 1.825 1.910 101,325 -0.04(-1.89%)
Jan 06, 2020 1.900 2.060 1.815 1.947 95,635 -0.06(-3.14%)
Jan 03, 2020 2.080 2.100 1.900 2.010 78,500 -0.04(-1.95%)
Jan 02, 2020 2.200 2.233 2.000 2.050 124,346 -0.14(-6.39%)
Dec 31, 2019 1.890 2.200 1.840 2.190 193,800 +0.33(+17.74%)
Dec 30, 2019 1.755 2.000 1.755 1.860 177,998 +0.04(+2.20%)
Dec 27, 2019 1.865 1.930 1.800 1.820 187,700 -0.02(-1.09%)
Dec 26, 2019 2.010 2.010 1.804 1.840 242,593 -0.09(-4.66%)
Dec 24, 2019 1.960 2.020 1.900 1.930 51,700 -0.04(-2.03%)
Dec 23, 2019 1.840 2.076 1.840 1.970 63,730 +0.04(+1.81%)
Dec 20, 2019 1.980 1.990 1.920 1.935 36,800 -0.04(-2.20%)
Dec 19, 2019 1.840 2.100 1.840 1.978 104,787 -0.00(-0.08%)
Dec 18, 2019 1.830 2.048 1.814 1.980 314,345 +0.10(+5.32%)
Dec 17, 2019 1.805 1.920 1.750 1.880 117,988 +0.02(+0.93%)
Dec 16, 2019 1.990 1.990 1.850 1.863 132,255 +0.02(+0.82%)
Dec 13, 2019 1.940 1.960 1.845 1.847 229,400 -0.08(-3.91%)
Dec 12, 2019 1.725 2.019 1.725 1.923 140,614 +0.13(+7.41%)
Dec 11, 2019 2.000 2.060 1.750 1.790 225,148 -0.09(-4.79%)
Dec 10, 2019 1.875 1.950 1.780 1.880 509,486 -0.18(-8.74%)
Dec 09, 2019 2.240 2.240 1.970 2.060 87,074 +0.02(+0.98%)
Dec 06, 2019 2.150 2.150 2.000 2.040 52,700 -0.06(-3.09%)
Dec 05, 2019 2.245 2.250 2.040 2.105 156,492 -0.10(-4.32%)
Dec 04, 2019 2.360 2.430 2.145 2.200 132,316 -0.21(-8.75%)
Dec 03, 2019 2.525 2.530 2.350 2.411 138,759 -0.09(-3.56%)
Dec 02, 2019 2.564 2.599 2.390 2.500 48,871 -0.09(-3.48%)
Nov 29, 2019 2.460 2.590 2.460 2.590 22,000 -0.02(-0.77%)
Nov 27, 2019 2.600 2.610 2.450 2.610 94,400 +0.01(+0.38%)
Nov 26, 2019 2.620 2.679 2.450 2.600 166,319 -0.02(-0.76%)
Nov 25, 2019 2.545 3.100 2.470 2.620 204,340 -0.02(-0.76%)
Nov 22, 2019 2.750 2.810 2.450 2.640 179,600 -0.10(-3.52%)
Nov 21, 2019 2.590 2.760 2.530 2.736 98,873 +0.18(+6.88%)
Nov 20, 2019 2.930 3.100 2.527 2.560 193,945 -0.16(-5.88%)
Nov 19, 2019 2.575 2.780 2.500 2.720 72,577 +0.00(+0.04%)
Nov 18, 2019 2.600 3.000 2.600 2.719 96,991 -0.10(-3.59%)
Nov 15, 2019 2.850 2.920 2.742 2.820 42,500 -0.03(-1.10%)
Nov 14, 2019 2.740 2.913 2.550 2.852 214,277 +0.00(+0.05%)
Nov 13, 2019 3.000 3.000 2.850 2.850 23,956 -0.12(-4.04%)
Nov 12, 2019 3.000 3.057 2.850 2.970 22,144 -0.03(-1.16%)
Nov 11, 2019 2.950 3.060 2.880 3.005 57,941 +0.11(+3.98%)
Nov 08, 2019 2.825 2.940 2.825 2.890 74,200 +0.02(+0.70%)
Nov 07, 2019 2.940 3.029 2.800 2.870 130,019 -0.13(-4.33%)
Nov 06, 2019 3.220 3.330 2.950 3.000 89,490 -0.32(-9.56%)
Nov 05, 2019 3.300 3.450 3.250 3.317 55,617 -0.05(-1.57%)
Nov 04, 2019 3.890 3.890 3.054 3.370 202,052 -0.27(-7.42%)
Nov 01, 2019 3.305 3.700 3.305 3.640 33,200 +0.10(+2.82%)
Oct 31, 2019 3.602 3.690 3.522 3.540 10,866 -0.06(-1.67%)
Oct 30, 2019 3.717 3.717 3.600 3.600 12,905 -0.11(-3.01%)
Oct 29, 2019 3.570 3.750 3.570 3.712 10,842 -0.02(-0.49%)
Oct 28, 2019 3.658 3.765 3.658 3.730 27,809 +0.04(+1.08%)
Oct 25, 2019 3.763 3.764 3.654 3.690 10,600 -0.03(-0.81%)
Oct 24, 2019 3.720 3.760 3.610 3.720 33,239 +0.04(+1.03%)
Oct 23, 2019 3.796 3.819 3.630 3.682 19,625 -0.03(-0.75%)
Oct 22, 2019 3.815 3.815 3.600 3.710 46,361 +0.01(+0.27%)
Oct 21, 2019 3.635 3.800 3.635 3.700 17,243 -0.10(-2.63%)
Oct 18, 2019 3.950 3.992 3.750 3.800 13,300 -0.07(-1.79%)
Oct 17, 2019 3.830 3.960 3.718 3.869 39,068 +0.05(+1.21%)
Oct 16, 2019 3.792 3.839 3.660 3.823 30,940 -0.01(-0.23%)
Oct 15, 2019 3.400 3.850 3.395 3.832 67,327 +0.54(+16.48%)
Oct 14, 2019 3.380 3.500 3.250 3.290 27,421 -0.04(-1.06%)
Oct 11, 2019 3.330 3.550 2.800 3.325 136,700 -0.07(-1.94%)
Oct 10, 2019 3.395 3.650 3.346 3.391 89,397 -0.21(-5.81%)
Oct 09, 2019 3.654 3.696 3.510 3.600 20,109 -0.05(-1.44%)
Oct 08, 2019 3.730 3.800 3.650 3.652 51,421 -0.15(-3.88%)
Oct 07, 2019 4.000 4.000 3.740 3.800 27,786 -0.13(-3.31%)
Oct 04, 2019 4.078 4.078 3.796 3.930 47,900 -0.03(-0.76%)
Oct 03, 2019 3.930 4.000 3.760 3.960 62,065 +0.21(+5.60%)
Oct 02, 2019 3.470 3.860 3.310 3.750 186,387 +0.24(+6.70%)
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.