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 )

9.095 -0.255 (-2.73%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 30, 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 (%)
Oct 30, 2020 9.040 9.040 8.020 8.040 2,505,500 -1.10(-11.99%)
Oct 29, 2020 8.850 9.240 8.610 9.135 1,199,432 +0.31(+3.57%)
Oct 28, 2020 8.900 9.100 8.750 8.820 1,399,250 -0.31(-3.40%)
Oct 27, 2020 9.060 9.490 9.020 9.130 731,527 -0.03(-0.33%)
Oct 26, 2020 9.320 9.400 8.980 9.160 1,487,761 -0.24(-2.55%)
Oct 23, 2020 9.500 9.600 9.300 9.400 778,200 -0.03(-0.32%)
Oct 22, 2020 9.660 9.850 9.320 9.430 1,498,150 -0.27(-2.78%)
Oct 21, 2020 10.10 10.34 9.440 9.700 2,130,907 -0.49(-4.81%)
Oct 20, 2020 10.70 10.82 10.08 10.19 1,826,076 -0.45(-4.23%)
Oct 19, 2020 11.10 11.97 10.59 10.64 6,865,529 -0.33(-3.01%)
Oct 16, 2020 10.16 11.16 10.16 10.97 5,109,600 +0.80(+7.87%)
Oct 15, 2020 10.01 10.28 9.930 10.17 2,049,567 -0.13(-1.26%)
Oct 14, 2020 10.41 10.42 9.930 10.30 2,251,246 -0.12(-1.15%)
Oct 13, 2020 10.00 10.64 9.820 10.42 3,211,473 +0.40(+3.99%)
Oct 12, 2020 11.00 11.25 9.950 10.02 3,124,777 -0.99(-8.99%)
Oct 09, 2020 10.07 11.05 10.07 11.01 3,143,600 +0.85(+8.37%)
Oct 08, 2020 10.25 10.53 10.05 10.16 1,990,124 +0.09(+0.89%)
Oct 07, 2020 10.31 11.15 9.950 10.07 5,096,152 -0.04(-0.40%)
Oct 06, 2020 10.40 10.65 9.910 10.11 3,288,800 -0.18(-1.75%)
Oct 05, 2020 10.05 10.55 9.660 10.29 3,805,236 +0.28(+2.80%)
Oct 02, 2020 9.230 10.51 9.100 10.01 5,405,300 +0.41(+4.27%)
Oct 01, 2020 9.140 9.940 8.900 9.600 3,416,794 +0.36(+3.90%)
Sep 30, 2020 9.680 10.06 9.170 9.240 3,644,401 -0.57(-5.81%)
Sep 29, 2020 9.120 10.08 8.950 9.810 3,675,688 +0.61(+6.63%)
Sep 28, 2020 9.100 9.460 8.960 9.200 1,336,341 +0.21(+2.34%)
Sep 25, 2020 8.800 9.670 8.711 8.990 2,788,400 +0.11(+1.24%)
Sep 24, 2020 8.760 9.300 8.690 8.880 2,585,768 +0.20(+2.30%)
Sep 23, 2020 9.550 9.710 8.620 8.680 3,139,035 -0.92(-9.58%)
Sep 22, 2020 9.770 9.960 9.250 9.600 2,019,352 -0.23(-2.34%)
Sep 21, 2020 9.750 10.26 9.750 9.830 1,622,162 -0.30(-2.96%)
Sep 18, 2020 10.15 10.60 9.736 10.13 4,526,500 +0.01(+0.10%)
Sep 17, 2020 10.64 10.95 9.860 10.12 6,021,017 -0.81(-7.41%)
Sep 16, 2020 9.890 11.60 9.600 10.93 12,545,631 +1.32(+13.74%)
Sep 15, 2020 9.320 10.04 9.270 9.610 4,100,040 +0.34(+3.67%)
Sep 14, 2020 9.450 9.590 9.080 9.270 2,723,913 -0.18(-1.90%)
Sep 11, 2020 9.620 9.970 9.070 9.450 4,274,100 -0.23(-2.38%)
Sep 10, 2020 9.500 10.37 9.480 9.680 8,043,636 +0.23(+2.43%)
Sep 09, 2020 9.220 9.500 8.650 9.450 5,021,353 +0.39(+4.30%)
Sep 08, 2020 9.300 9.720 8.920 9.060 7,975,826 -0.98(-9.76%)
Sep 04, 2020 9.430 10.68 9.312 10.04 19,184,900 +0.40(+4.15%)
Sep 03, 2020 8.940 9.880 8.510 9.640 23,284,348 +0.16(+1.69%)
Sep 02, 2020 7.030 10.06 6.850 9.480 94,180,992 +2.11(+28.63%)
Sep 01, 2020 6.200 8.000 5.850 7.370 71,107,008 +2.23(+43.39%)
Aug 31, 2020 4.960 5.240 4.860 5.140 4,841,838 +0.14(+2.80%)
Aug 28, 2020 5.000 5.990 4.860 5.000 10,274,500 +0.21(+4.38%)
Aug 27, 2020 5.020 5.090 4.570 4.790 4,000,118 -0.33(-6.45%)
Aug 26, 2020 4.350 5.500 4.270 5.120 18,624,682 +0.58(+12.78%)
Aug 25, 2020 3.770 4.580 3.720 4.540 8,673,365 +0.83(+22.37%)
Aug 24, 2020 3.510 3.880 3.510 3.710 2,110,870 +0.20(+5.70%)
Aug 21, 2020 3.610 3.720 3.480 3.510 957,400 -0.12(-3.31%)
Aug 20, 2020 3.400 3.630 3.360 3.630 1,177,671 +0.19(+5.52%)
Aug 19, 2020 3.380 3.600 3.380 3.440 1,146,273 +0.03(+0.88%)
Aug 18, 2020 3.490 3.530 3.360 3.410 1,095,162 -0.09(-2.57%)
Aug 17, 2020 3.430 3.530 3.370 3.500 960,678 +0.04(+1.16%)
Aug 14, 2020 3.380 3.502 3.380 3.460 653,600 +0.03(+0.87%)
Aug 13, 2020 3.360 3.640 3.330 3.430 1,235,594 +0.02(+0.59%)
Aug 12, 2020 3.400 3.700 3.350 3.410 1,691,381 +0.05(+1.49%)
Aug 11, 2020 3.610 3.820 3.340 3.360 2,324,557 -0.26(-7.18%)
Aug 10, 2020 3.300 3.820 3.250 3.620 3,797,385 +0.38(+11.56%)
Aug 07, 2020 3.230 3.410 3.160 3.245 1,158,500 -0.03(-1.07%)
Aug 06, 2020 3.360 3.410 3.210 3.280 857,725 -0.07(-2.09%)
Aug 05, 2020 3.410 3.520 3.280 3.350 2,107,173 -0.02(-0.59%)
Aug 04, 2020 3.070 3.460 3.050 3.370 1,465,862 +0.22(+6.98%)
Aug 03, 2020 2.960 3.170 2.890 3.150 988,190 +0.24(+8.25%)
Jul 31, 2020 3.320 3.360 2.765 2.910 3,101,700 -0.51(-14.91%)
Jul 30, 2020 3.180 3.450 3.130 3.420 1,445,313 +0.18(+5.56%)
Jul 29, 2020 3.200 3.290 3.130 3.240 889,524 +0.02(+0.62%)
Jul 28, 2020 3.140 3.260 3.100 3.220 835,099 +0.08(+2.55%)
Jul 27, 2020 3.280 3.295 3.115 3.140 1,210,774 -0.12(-3.68%)
Jul 24, 2020 3.190 3.360 3.100 3.260 1,582,000 +0.04(+1.24%)
Jul 23, 2020 3.210 3.340 3.150 3.220 1,577,295 -0.02(-0.62%)
Jul 22, 2020 3.470 3.540 3.170 3.240 2,008,456 -0.22(-6.36%)
Jul 21, 2020 3.210 3.485 3.200 3.460 2,000,922 +0.22(+6.79%)
Jul 20, 2020 3.350 3.350 3.150 3.240 1,345,457 -0.06(-1.82%)
Jul 17, 2020 3.230 3.360 3.150 3.300 1,279,900 +0.03(+0.92%)
Jul 16, 2020 3.250 3.330 3.170 3.270 1,584,347 -0.01(-0.30%)
Jul 15, 2020 3.420 3.490 3.200 3.280 2,042,233 -0.07(-2.09%)
Jul 14, 2020 3.200 3.350 3.020 3.350 2,255,715 +0.15(+4.69%)
Jul 13, 2020 3.600 3.640 3.160 3.200 2,437,937 -0.28(-8.05%)
Jul 10, 2020 3.400 3.990 3.345 3.480 4,930,700 +0.05(+1.46%)
Jul 09, 2020 3.450 3.520 3.220 3.430 2,352,108 +0.03(+0.88%)
Jul 08, 2020 3.180 3.510 3.150 3.400 2,185,187 +0.19(+5.92%)
Jul 07, 2020 3.270 3.360 3.140 3.210 1,760,737 -0.11(-3.31%)
Jul 06, 2020 3.120 3.440 3.120 3.320 2,367,305 +0.22(+7.10%)
Jul 02, 2020 3.060 3.140 3.010 3.100 1,523,000 +0.04(+1.31%)
Jul 01, 2020 3.100 3.140 2.840 3.060 2,861,735 -0.10(-3.16%)
Jun 30, 2020 2.740 3.170 2.690 3.160 3,879,817 +0.39(+14.08%)
Jun 29, 2020 2.770 2.910 2.680 2.770 1,172,191 +0.04(+1.28%)
Jun 26, 2020 2.910 2.970 2.630 2.735 2,026,700 -0.23(-7.60%)
Jun 25, 2020 2.570 2.980 2.560 2.960 3,021,719 +0.30(+11.28%)
Jun 24, 2020 2.700 2.740 2.560 2.660 2,425,419 -0.09(-3.27%)
Jun 23, 2020 2.670 2.800 2.590 2.750 1,898,175 +0.12(+4.56%)
Jun 22, 2020 2.770 2.800 2.570 2.630 3,360,540 -0.24(-8.36%)
Jun 19, 2020 2.650 2.890 2.530 2.870 3,716,500 +0.29(+11.24%)
Jun 18, 2020 2.720 2.760 2.530 2.580 2,413,573 -0.18(-6.52%)
Jun 17, 2020 2.830 2.860 2.700 2.760 2,338,221 -0.09(-3.16%)
Jun 16, 2020 3.030 3.070 2.730 2.850 2,289,249 -0.07(-2.40%)
Jun 15, 2020 2.490 2.940 2.420 2.920 2,849,989 +0.31(+11.88%)
Jun 12, 2020 2.550 2.615 2.390 2.610 2,066,200 +0.30(+12.99%)
Jun 11, 2020 2.750 2.810 2.300 2.310 3,457,848 -0.69(-23.00%)
Jun 10, 2020 3.150 3.200 2.830 3.000 2,186,197 -0.14(-4.46%)
Jun 09, 2020 3.350 3.360 3.030 3.140 2,291,043 -0.34(-9.77%)
Jun 08, 2020 3.260 3.510 3.180 3.480 4,276,642 +0.31(+9.95%)
Jun 05, 2020 3.810 3.880 3.070 3.165 8,430,200 +0.06(+1.77%)
Jun 04, 2020 2.740 3.390 2.730 3.110 6,926,447 +0.49(+18.70%)
Jun 03, 2020 2.280 2.670 2.280 2.620 4,427,615 +0.38(+16.96%)
Jun 02, 2020 2.220 2.270 2.140 2.240 1,943,950 +0.04(+1.82%)
Jun 01, 2020 2.130 2.240 2.020 2.200 2,660,135 +0.12(+5.77%)
May 29, 2020 2.050 2.180 1.960 2.080 2,509,400 +0.00(+0.00%)
May 28, 2020 2.180 2.180 2.070 2.080 1,189,395 -0.08(-3.70%)
May 27, 2020 2.360 2.440 2.080 2.160 1,968,916 -0.16(-6.90%)
May 26, 2020 2.290 2.470 2.250 2.320 1,947,671 +0.11(+4.98%)
May 22, 2020 2.380 2.400 2.150 2.210 2,480,000 -0.19(-7.92%)
May 21, 2020 2.350 2.490 2.280 2.400 3,178,240 +0.13(+5.73%)
May 20, 2020 2.100 2.510 2.100 2.270 3,860,752 +0.23(+11.27%)
May 19, 2020 1.850 2.180 1.840 2.040 2,693,456 +0.16(+8.51%)
May 18, 2020 1.910 1.950 1.760 1.880 2,601,741 +0.05(+2.73%)
May 15, 2020 1.670 1.850 1.650 1.830 2,505,400 +0.12(+7.02%)
May 14, 2020 1.590 1.780 1.500 1.710 1,328,927 +0.07(+4.27%)
May 13, 2020 1.760 1.820 1.560 1.640 1,629,382 -0.12(-6.82%)
May 12, 2020 1.650 1.920 1.640 1.760 3,872,092 +0.09(+5.39%)
May 11, 2020 1.490 1.730 1.460 1.670 5,148,972 +0.27(+19.29%)
May 08, 2020 1.460 1.520 1.400 1.400 1,949,000 -0.02(-1.41%)
May 07, 2020 1.460 1.540 1.420 1.420 1,100,692 -0.03(-2.07%)
May 06, 2020 1.430 1.470 1.330 1.450 1,383,164 +0.04(+2.84%)
May 05, 2020 1.510 1.530 1.380 1.410 1,598,778 -0.07(-4.73%)
May 04, 2020 1.570 1.600 1.470 1.480 1,913,254 -0.09(-5.73%)
May 01, 2020 1.560 1.660 1.560 1.570 868,400 -0.06(-3.68%)
Apr 30, 2020 1.730 1.740 1.500 1.630 1,251,305 -0.04(-2.40%)
Apr 29, 2020 1.620 1.950 1.580 1.670 4,651,746 +0.09(+5.70%)
Apr 28, 2020 1.540 1.640 1.480 1.580 2,501,628 +0.07(+4.64%)
Apr 27, 2020 1.530 1.560 1.460 1.510 1,773,349 -0.02(-1.31%)
Apr 24, 2020 1.550 1.563 1.480 1.530 1,792,600 -0.03(-1.92%)
Apr 23, 2020 1.600 1.700 1.520 1.560 1,720,125 +0.01(+0.65%)
Apr 22, 2020 1.570 1.700 1.500 1.550 1,429,217 +0.00(+0.00%)
Apr 21, 2020 1.710 1.720 1.510 1.550 1,986,922 -0.14(-8.28%)
Apr 20, 2020 1.830 1.830 1.630 1.690 1,949,511 -0.15(-8.15%)
Apr 17, 2020 1.900 1.920 1.761 1.840 1,291,900 +0.02(+1.10%)
Apr 16, 2020 1.870 1.900 1.710 1.820 1,212,907 -0.09(-4.71%)
Apr 15, 2020 1.890 1.920 1.730 1.910 1,389,154 +0.01(+0.53%)
Apr 14, 2020 2.010 2.060 1.820 1.900 1,667,965 -0.09(-4.52%)
Apr 13, 2020 2.110 2.110 1.870 1.990 1,023,227 -0.11(-5.01%)
Apr 09, 2020 1.940 2.110 1.880 2.095 1,958,600 +0.18(+9.11%)
Apr 08, 2020 1.810 1.950 1.700 1.920 1,244,206 +0.12(+6.67%)
Apr 07, 2020 1.820 1.940 1.770 1.800 1,745,662 +0.09(+5.26%)
Apr 06, 2020 2.040 2.060 1.690 1.710 1,608,819 -0.27(-13.64%)
Apr 03, 2020 1.860 1.990 1.500 1.980 2,557,900 +0.09(+4.76%)
Apr 02, 2020 2.010 2.080 1.860 1.890 891,545 -0.12(-5.97%)
Apr 01, 2020 2.130 2.150 2.000 2.010 2,695,983 -0.11(-5.19%)
Mar 31, 2020 2.300 2.310 2.080 2.120 662,051 -0.20(-8.62%)
Mar 30, 2020 2.130 2.360 2.060 2.320 759,094 +0.20(+9.43%)
Mar 27, 2020 2.280 2.380 2.100 2.120 1,465,900 -0.18(-7.83%)
Mar 26, 2020 2.510 2.610 2.290 2.300 2,622,050 +0.01(+0.44%)
Mar 25, 2020 3.130 3.150 2.250 2.290 2,696,325 -0.86(-27.30%)
Mar 24, 2020 3.530 3.580 2.850 3.150 3,730,279 -0.07(-2.17%)
Mar 23, 2020 2.890 3.310 2.720 3.220 3,594,755 +0.52(+19.26%)
Mar 20, 2020 2.250 2.940 2.240 2.700 3,999,300 +0.48(+21.62%)
Mar 19, 2020 2.190 2.300 2.110 2.220 2,362,236 +0.13(+6.22%)
Mar 18, 2020 2.000 2.420 1.910 2.090 2,259,411 -0.05(-2.34%)
Mar 17, 2020 1.960 2.240 1.900 2.140 2,823,478 +0.34(+18.89%)
Mar 16, 2020 1.540 2.190 1.540 1.800 2,105,875 -0.43(-19.28%)
Mar 13, 2020 2.490 2.550 1.970 2.230 3,629,100 +0.30(+15.54%)
Mar 12, 2020 2.230 2.240 1.770 1.930 5,069,118 -0.56(-22.49%)
Mar 11, 2020 2.670 2.710 2.480 2.490 2,897,215 -0.34(-12.01%)
Mar 10, 2020 2.910 2.910 2.420 2.830 4,760,390 +0.05(+1.80%)
Mar 09, 2020 2.500 2.910 2.350 2.780 9,358,761 -0.03(-1.07%)
Mar 06, 2020 2.700 3.040 2.570 2.810 5,185,600 +0.00(+0.00%)
Mar 05, 2020 3.250 3.260 2.750 2.810 6,213,105 -0.49(-14.85%)
Mar 04, 2020 3.310 3.370 3.220 3.300 3,220,414 +0.07(+2.17%)
Mar 03, 2020 3.520 3.540 3.180 3.230 4,227,380 -0.32(-9.01%)
Mar 02, 2020 3.660 3.680 3.230 3.550 4,410,345 -0.06(-1.66%)
Feb 28, 2020 3.510 3.790 3.510 3.610 3,056,200 -0.22(-5.74%)
Feb 27, 2020 3.800 3.890 2.960 3.830 5,066,313 -0.02(-0.52%)
Feb 26, 2020 4.280 4.350 3.810 3.850 4,215,623 -0.44(-10.26%)
Feb 25, 2020 4.540 4.638 4.220 4.290 3,304,170 -0.15(-3.38%)
Feb 24, 2020 4.780 4.900 4.405 4.440 4,932,040 -0.53(-10.66%)
Feb 21, 2020 5.100 5.120 4.815 4.970 2,226,800 -0.15(-2.93%)
Feb 20, 2020 5.100 5.230 5.050 5.120 888,937 +0.07(+1.39%)
Feb 19, 2020 5.010 5.140 5.010 5.050 931,179 +0.04(+0.80%)
Feb 18, 2020 5.010 5.060 4.890 5.010 1,609,982 +0.00(+0.00%)
Feb 14, 2020 5.110 5.170 5.010 5.010 1,277,100 -0.10(-1.96%)
Feb 13, 2020 5.200 5.300 5.080 5.110 822,495 -0.11(-2.11%)
Feb 12, 2020 5.480 5.590 5.180 5.220 1,249,380 -0.22(-4.04%)
Feb 11, 2020 5.140 5.590 5.110 5.440 1,622,025 +0.35(+6.88%)
Feb 10, 2020 4.990 5.105 4.980 5.090 968,873 +0.06(+1.19%)
Feb 07, 2020 5.260 5.330 5.020 5.030 1,222,300 -0.25(-4.73%)
Feb 06, 2020 5.050 5.320 5.030 5.280 1,587,484 +0.23(+4.55%)
Feb 05, 2020 5.100 5.190 4.910 5.050 1,981,285 -0.03(-0.59%)
Feb 04, 2020 5.230 5.240 5.060 5.080 2,303,269 -0.11(-2.12%)
Feb 03, 2020 5.280 5.320 5.160 5.190 1,818,354 -0.07(-1.33%)
Jan 31, 2020 5.340 5.380 5.190 5.260 1,446,600 -0.13(-2.41%)
Jan 30, 2020 5.360 5.400 5.190 5.390 1,708,092 -0.07(-1.28%)
Jan 29, 2020 5.570 5.630 5.370 5.460 870,611 -0.10(-1.80%)
Jan 28, 2020 5.420 5.630 5.420 5.560 1,281,637 +0.16(+2.96%)
Jan 27, 2020 5.310 5.430 5.250 5.400 923,247 -0.05(-0.92%)
Jan 24, 2020 5.230 5.470 5.150 5.450 1,846,000 +0.18(+3.42%)
Jan 23, 2020 5.240 5.370 5.185 5.270 1,516,117 +0.02(+0.38%)
Jan 22, 2020 5.310 5.340 5.190 5.250 1,380,379 -0.05(-0.94%)
Jan 21, 2020 5.500 5.545 5.230 5.300 2,129,005 -0.22(-3.99%)
Jan 17, 2020 5.660 5.670 5.430 5.520 2,347,400 -0.08(-1.43%)
Jan 16, 2020 5.490 6.240 5.480 5.600 5,742,897 +0.27(+5.07%)
Jan 15, 2020 5.550 5.620 5.320 5.330 2,521,565 -0.21(-3.79%)
Jan 14, 2020 5.550 5.600 5.490 5.540 2,001,782 -0.01(-0.18%)
Jan 13, 2020 5.510 5.670 5.490 5.550 1,206,909 +0.01(+0.18%)
Jan 10, 2020 5.590 5.640 5.430 5.540 1,313,200 -0.07(-1.25%)
Jan 09, 2020 5.670 5.850 5.570 5.610 1,720,806 -0.02(-0.36%)
Jan 08, 2020 5.820 5.900 5.610 5.630 2,143,008 -0.22(-3.76%)
Jan 07, 2020 6.280 6.360 5.840 5.850 2,702,460 -0.40(-6.40%)
Jan 06, 2020 5.910 6.320 5.850 6.250 1,898,316 +0.25(+4.17%)
Jan 03, 2020 6.030 6.180 5.960 6.000 1,471,500 -0.18(-2.91%)
Jan 02, 2020 6.420 6.480 6.170 6.180 1,731,441 -0.22(-3.44%)
Dec 31, 2019 6.390 6.555 6.360 6.400 2,853,700 +0.01(+0.16%)
Dec 30, 2019 6.290 6.450 6.030 6.390 1,205,128 +0.13(+2.08%)
Dec 27, 2019 6.480 6.650 6.210 6.260 1,289,500 -0.22(-3.40%)
Dec 26, 2019 6.600 6.670 6.310 6.480 1,596,280 -0.07(-1.07%)
Dec 24, 2019 6.590 6.650 6.500 6.550 1,070,100 +0.00(+0.00%)
Dec 23, 2019 6.040 6.740 6.010 6.550 2,939,423 +0.53(+8.80%)
Dec 20, 2019 6.080 6.140 5.880 6.020 1,554,500 -0.07(-1.15%)
Dec 19, 2019 6.000 6.280 5.970 6.090 1,838,443 +0.16(+2.70%)
Dec 18, 2019 5.440 6.070 5.440 5.930 1,841,925 +0.51(+9.41%)
Dec 17, 2019 5.560 5.580 5.360 5.420 886,855 -0.15(-2.61%)
Dec 16, 2019 5.610 5.710 5.490 5.565 1,181,778 -0.01(-0.27%)
Dec 13, 2019 5.440 5.710 5.360 5.580 1,013,800 +0.12(+2.20%)
Dec 12, 2019 5.400 5.550 5.325 5.460 939,202 +0.09(+1.68%)
Dec 11, 2019 5.410 5.610 5.240 5.370 1,340,436 -0.03(-0.56%)
Dec 10, 2019 5.380 5.435 5.250 5.400 988,116 +0.01(+0.19%)
Dec 09, 2019 5.600 5.660 5.390 5.390 893,702 -0.27(-4.77%)
Dec 06, 2019 5.810 5.855 5.530 5.660 893,600 -0.14(-2.41%)
Dec 05, 2019 5.810 5.970 5.770 5.800 1,325,842 +0.03(+0.52%)
Dec 04, 2019 5.550 5.800 5.490 5.770 1,179,644 +0.29(+5.29%)
Dec 03, 2019 5.270 5.490 5.190 5.480 1,128,201 +0.14(+2.62%)
Dec 02, 2019 5.250 5.430 5.180 5.340 1,176,697 +0.28(+5.53%)
Nov 29, 2019 5.240 5.240 5.030 5.060 788,800 -0.21(-3.89%)
Nov 27, 2019 5.280 5.395 5.230 5.265 643,400 -0.07(-1.22%)
Nov 26, 2019 5.290 5.430 5.250 5.330 848,555 +0.04(+0.85%)
Nov 25, 2019 5.240 5.350 5.210 5.285 1,604,817 +0.08(+1.63%)
Nov 22, 2019 5.390 5.440 5.160 5.200 1,136,100 -0.16(-2.99%)
Nov 21, 2019 5.390 5.410 5.260 5.360 1,851,339 +0.00(+0.00%)
Nov 20, 2019 5.660 5.700 5.340 5.360 1,428,235 -0.37(-6.46%)
Nov 19, 2019 5.760 5.840 5.340 5.730 2,091,677 +0.41(+7.71%)
Nov 18, 2019 5.320 5.390 5.260 5.320 1,931,230 -0.02(-0.37%)
Nov 15, 2019 5.920 5.925 5.340 5.340 2,410,200 -0.54(-9.18%)
Nov 14, 2019 6.020 6.040 5.860 5.880 1,542,183 -0.14(-2.33%)
Nov 13, 2019 6.340 6.340 6.000 6.020 1,251,736 -0.36(-5.64%)
Nov 12, 2019 6.430 6.505 6.280 6.380 1,472,787 -0.05(-0.78%)
Nov 11, 2019 6.500 6.640 6.360 6.430 2,116,917 -0.07(-1.08%)
Nov 08, 2019 6.580 6.890 6.360 6.500 2,653,900 +0.00(+0.00%)
Nov 07, 2019 6.750 6.840 6.410 6.500 3,382,182 +0.20(+3.17%)
Nov 06, 2019 6.460 6.460 6.220 6.300 1,060,231 -0.18(-2.78%)
Nov 05, 2019 6.200 6.490 6.180 6.480 1,090,930 +0.27(+4.35%)
Nov 04, 2019 6.270 6.505 6.190 6.210 1,046,489 +0.04(+0.65%)
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.