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

Lantronix Inc (NQ: LTRX )

4.100 +0.150 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 3.100 3.290 3.070 3.160 347,831 +0.16(+5.33%)
Apr 29, 2020 2.850 3.050 2.810 3.000 238,028 +0.16(+5.63%)
Apr 28, 2020 2.720 2.880 2.720 2.840 114,814 +0.13(+4.80%)
Apr 27, 2020 2.440 2.750 2.440 2.710 97,766 +0.23(+9.27%)
Apr 24, 2020 2.490 2.530 2.450 2.480 47,700 +0.01(+0.40%)
Apr 23, 2020 2.489 2.586 2.470 2.470 20,365 -0.01(-0.40%)
Apr 22, 2020 2.430 2.540 2.430 2.480 42,899 +0.10(+4.20%)
Apr 21, 2020 2.380 2.450 2.360 2.380 25,898 -0.03(-1.24%)
Apr 20, 2020 2.460 2.480 2.320 2.410 37,463 -0.07(-2.82%)
Apr 17, 2020 2.540 2.650 2.430 2.480 61,600 +0.01(+0.40%)
Apr 16, 2020 2.540 2.580 2.390 2.470 72,267 -0.06(-2.37%)
Apr 15, 2020 2.600 2.640 2.355 2.530 106,298 -0.15(-5.60%)
Apr 14, 2020 2.840 2.890 2.600 2.680 102,416 -0.12(-4.29%)
Apr 13, 2020 2.890 2.940 2.750 2.800 117,405 -0.08(-2.78%)
Apr 09, 2020 3.010 3.150 2.750 2.880 164,000 -0.16(-5.26%)
Apr 08, 2020 2.340 3.080 2.310 3.040 426,361 +0.72(+31.03%)
Apr 07, 2020 2.200 2.320 2.122 2.320 85,299 +0.26(+12.62%)
Apr 06, 2020 1.930 2.110 1.930 2.060 82,431 +0.16(+8.42%)
Apr 03, 2020 1.850 1.930 1.790 1.900 51,700 +0.06(+3.26%)
Apr 02, 2020 1.870 2.190 1.780 1.840 45,834 -0.03(-1.60%)
Apr 01, 2020 1.960 1.960 1.795 1.870 88,857 -0.08(-4.35%)
Mar 31, 2020 1.950 2.100 1.950 1.955 118,745 +0.02(+0.77%)
Mar 30, 2020 1.860 2.000 1.860 1.940 129,324 +0.09(+4.86%)
Mar 27, 2020 1.710 1.920 1.670 1.850 81,100 +0.13(+7.56%)
Mar 26, 2020 1.740 1.750 1.680 1.720 281,367 +0.00(+0.00%)
Mar 25, 2020 1.660 1.770 1.640 1.720 232,836 +0.08(+4.88%)
Mar 24, 2020 1.700 1.750 1.630 1.640 92,147 +0.01(+0.61%)
Mar 23, 2020 1.610 1.750 1.590 1.630 68,977 +0.02(+1.24%)
Mar 20, 2020 1.790 1.800 1.580 1.610 59,700 -0.13(-7.47%)
Mar 19, 2020 1.810 1.810 1.720 1.740 81,692 -0.01(-0.57%)
Mar 18, 2020 1.870 2.142 1.710 1.750 78,527 -0.25(-12.50%)
Mar 17, 2020 1.800 2.040 1.800 2.000 76,064 +0.23(+12.99%)
Mar 16, 2020 1.980 1.990 1.770 1.770 85,914 -0.26(-12.81%)
Mar 13, 2020 2.000 2.175 1.960 2.030 122,800 +0.11(+5.73%)
Mar 12, 2020 2.000 2.196 1.910 1.920 279,492 -0.38(-16.52%)
Mar 11, 2020 2.550 2.600 2.230 2.300 221,544 -0.32(-12.21%)
Mar 10, 2020 2.690 2.820 2.550 2.620 120,069 -0.05(-1.87%)
Mar 09, 2020 2.850 2.900 2.620 2.670 65,664 -0.24(-8.25%)
Mar 06, 2020 3.000 3.006 2.870 2.910 96,100 -0.14(-4.59%)
Mar 05, 2020 3.010 3.130 2.990 3.050 54,911 -0.01(-0.33%)
Mar 04, 2020 3.140 3.170 3.000 3.060 106,437 -0.06(-1.92%)
Mar 03, 2020 3.170 3.210 3.110 3.120 73,374 -0.07(-2.19%)
Mar 02, 2020 3.250 3.322 3.190 3.190 85,373 -0.04(-1.24%)
Feb 28, 2020 3.160 3.260 3.148 3.230 105,000 -0.08(-2.42%)
Feb 27, 2020 3.320 3.330 3.200 3.310 68,062 -0.05(-1.49%)
Feb 26, 2020 3.420 3.420 3.310 3.360 55,035 +0.01(+0.30%)
Feb 25, 2020 3.370 3.400 3.320 3.350 77,515 +0.02(+0.60%)
Feb 24, 2020 3.580 3.636 3.300 3.330 184,021 -0.32(-8.77%)
Feb 21, 2020 3.560 3.680 3.520 3.650 221,400 +0.02(+0.55%)
Feb 20, 2020 3.520 3.660 3.435 3.630 159,884 +0.13(+3.71%)
Feb 19, 2020 3.350 3.550 3.350 3.500 187,694 +0.15(+4.48%)
Feb 18, 2020 3.440 3.500 3.310 3.350 108,566 -0.01(-0.30%)
Feb 14, 2020 3.560 3.600 3.300 3.360 145,700 -0.19(-5.23%)
Feb 13, 2020 3.600 3.650 3.220 3.546 348,543 -0.31(-8.15%)
Feb 12, 2020 3.980 4.000 3.820 3.860 101,217 -0.09(-2.28%)
Feb 11, 2020 3.860 4.140 3.860 3.950 122,679 +0.10(+2.60%)
Feb 10, 2020 3.880 3.980 3.830 3.850 77,807 +0.00(+0.00%)
Feb 07, 2020 3.800 3.880 3.760 3.850 124,600 +0.07(+1.85%)
Feb 06, 2020 3.770 3.850 3.750 3.780 47,577 +0.00(+0.00%)
Feb 05, 2020 3.800 3.880 3.780 3.780 144,725 -0.01(-0.26%)
Feb 04, 2020 3.820 3.880 3.740 3.790 110,928 -0.04(-1.04%)
Feb 03, 2020 3.900 3.980 3.792 3.830 110,519 +0.01(+0.26%)
Jan 31, 2020 4.040 4.130 3.820 3.820 115,200 -0.20(-4.98%)
Jan 30, 2020 4.150 4.180 4.020 4.020 89,883 -0.17(-4.06%)
Jan 29, 2020 4.160 4.300 4.110 4.190 138,618 +0.03(+0.72%)
Jan 28, 2020 4.150 4.220 4.043 4.160 79,573 +0.03(+0.73%)
Jan 27, 2020 4.150 4.210 4.070 4.130 87,377 -0.07(-1.67%)
Jan 24, 2020 4.340 4.425 4.140 4.200 206,600 -0.07(-1.64%)
Jan 23, 2020 3.900 4.370 3.860 4.270 219,128 +0.40(+10.33%)
Jan 22, 2020 3.760 3.870 3.724 3.870 49,681 +0.10(+2.65%)
Jan 21, 2020 3.760 3.870 3.750 3.770 26,213 -0.02(-0.53%)
Jan 17, 2020 3.760 3.830 3.690 3.790 24,800 +0.04(+1.07%)
Jan 16, 2020 3.690 3.775 3.641 3.750 54,760 +0.09(+2.46%)
Jan 15, 2020 3.700 3.720 3.660 3.660 19,947 -0.03(-0.81%)
Jan 14, 2020 3.710 3.763 3.650 3.690 56,318 -0.01(-0.27%)
Jan 13, 2020 3.920 3.940 3.670 3.700 109,572 -0.22(-5.61%)
Jan 10, 2020 3.830 3.930 3.785 3.920 104,100 +0.11(+2.89%)
Jan 09, 2020 3.950 3.970 3.792 3.810 71,588 -0.16(-4.03%)
Jan 08, 2020 3.970 4.000 3.940 3.970 39,007 -0.01(-0.25%)
Jan 07, 2020 3.870 3.980 3.820 3.980 64,526 +0.10(+2.58%)
Jan 06, 2020 3.890 3.930 3.820 3.880 116,590 -0.03(-0.77%)
Jan 03, 2020 3.750 3.962 3.625 3.910 141,100 +0.19(+5.11%)
Jan 02, 2020 3.560 3.750 3.560 3.720 69,730 +0.17(+4.79%)
Dec 31, 2019 3.560 3.590 3.520 3.550 77,300 -0.01(-0.28%)
Dec 30, 2019 3.520 3.570 3.519 3.560 14,617 +0.03(+0.85%)
Dec 27, 2019 3.533 3.589 3.530 3.530 32,300 -0.01(-0.28%)
Dec 26, 2019 3.540 3.580 3.530 3.540 34,914 +0.01(+0.28%)
Dec 24, 2019 3.520 3.530 3.430 3.530 21,100 +0.03(+0.86%)
Dec 23, 2019 3.380 3.550 3.380 3.500 80,236 +0.13(+3.86%)
Dec 20, 2019 3.380 3.410 3.280 3.370 43,500 +0.00(+0.00%)
Dec 19, 2019 3.310 3.400 3.310 3.370 17,431 +0.03(+0.90%)
Dec 18, 2019 3.380 3.410 3.336 3.340 56,101 -0.05(-1.47%)
Dec 17, 2019 3.290 3.400 3.260 3.390 77,306 +0.10(+3.04%)
Dec 16, 2019 3.250 3.350 3.250 3.290 68,885 +0.05(+1.54%)
Dec 13, 2019 3.250 3.314 3.160 3.240 70,500 -0.01(-0.31%)
Dec 12, 2019 3.260 3.260 3.170 3.250 65,361 -0.01(-0.31%)
Dec 11, 2019 3.270 3.290 3.210 3.260 31,110 -0.01(-0.31%)
Dec 10, 2019 3.340 3.340 3.260 3.270 42,081 -0.04(-1.21%)
Dec 09, 2019 3.280 3.325 3.270 3.310 41,590 +0.02(+0.61%)
Dec 06, 2019 3.300 3.310 3.270 3.290 52,400 +0.00(+0.00%)
Dec 05, 2019 3.280 3.380 3.270 3.290 61,130 -0.01(-0.30%)
Dec 04, 2019 3.320 3.348 3.260 3.300 36,883 -0.00(-0.01%)
Dec 03, 2019 3.320 3.346 3.300 3.300 109,582 -0.02(-0.60%)
Dec 02, 2019 3.360 3.370 3.320 3.320 57,577 -0.04(-1.19%)
Nov 29, 2019 3.380 3.380 3.310 3.360 15,800 +0.00(+0.00%)
Nov 27, 2019 3.350 3.420 3.340 3.360 27,700 -0.01(-0.30%)
Nov 26, 2019 3.430 3.440 3.360 3.370 65,029 -0.03(-0.88%)
Nov 25, 2019 3.380 3.420 3.340 3.400 73,305 +0.00(+0.00%)
Nov 22, 2019 3.390 3.426 3.311 3.400 54,900 +0.03(+0.89%)
Nov 21, 2019 3.410 3.418 3.330 3.370 60,862 -0.05(-1.46%)
Nov 20, 2019 3.360 3.440 3.360 3.420 116,104 +0.04(+1.18%)
Nov 19, 2019 3.350 3.440 3.279 3.380 81,189 -0.01(-0.29%)
Nov 18, 2019 3.220 3.400 3.200 3.390 82,359 +0.15(+4.63%)
Nov 15, 2019 3.200 3.268 3.200 3.240 42,900 +0.04(+1.25%)
Nov 14, 2019 3.250 3.250 3.050 3.200 58,772 +0.05(+1.59%)
Nov 13, 2019 3.100 3.210 3.070 3.150 104,279 +0.08(+2.61%)
Nov 12, 2019 3.070 3.110 3.070 3.070 69,761 +0.00(+0.00%)
Nov 11, 2019 2.980 3.080 2.980 3.070 63,856 +0.04(+1.32%)
Nov 08, 2019 3.110 3.110 3.000 3.030 73,600 -0.08(-2.57%)
Nov 07, 2019 3.120 3.140 3.000 3.110 97,946 +0.04(+1.30%)
Nov 06, 2019 3.060 3.120 3.020 3.070 104,882 +0.03(+0.99%)
Nov 05, 2019 3.060 3.180 3.020 3.040 70,291 -0.04(-1.14%)
Nov 04, 2019 3.130 3.190 3.060 3.075 135,743 -0.01(-0.49%)
Nov 01, 2019 3.100 3.200 3.030 3.090 147,400 -0.01(-0.32%)
Oct 31, 2019 3.420 3.500 3.060 3.100 439,186 -0.28(-8.28%)
Oct 30, 2019 3.358 3.481 3.350 3.380 17,315 -0.01(-0.29%)
Oct 29, 2019 3.410 3.502 3.360 3.390 18,434 -0.03(-0.88%)
Oct 28, 2019 3.400 3.519 3.350 3.420 20,830 +0.01(+0.29%)
Oct 25, 2019 3.400 3.413 3.360 3.410 41,400 +0.04(+1.19%)
Oct 24, 2019 3.400 3.430 3.324 3.370 28,348 -0.02(-0.59%)
Oct 23, 2019 3.480 3.620 3.390 3.390 31,326 -0.21(-5.83%)
Oct 22, 2019 3.530 3.629 3.530 3.600 25,510 +0.05(+1.41%)
Oct 21, 2019 3.560 3.600 3.550 3.550 17,468 +0.00(+0.00%)
Oct 18, 2019 3.510 3.580 3.510 3.550 9,100 +0.01(+0.28%)
Oct 17, 2019 3.620 3.678 3.530 3.540 27,558 -0.11(-3.01%)
Oct 16, 2019 3.710 3.880 3.650 3.650 42,739 -0.14(-3.70%)
Oct 15, 2019 3.729 3.800 3.650 3.790 44,265 +0.09(+2.44%)
Oct 14, 2019 3.600 3.720 3.580 3.700 23,491 +0.06(+1.65%)
Oct 11, 2019 3.660 3.690 3.620 3.640 7,600 +0.01(+0.28%)
Oct 10, 2019 3.540 3.660 3.532 3.630 23,447 +0.07(+1.97%)
Oct 09, 2019 3.700 3.712 3.500 3.560 22,522 -0.11(-3.00%)
Oct 08, 2019 3.586 3.715 3.586 3.670 34,488 +0.06(+1.66%)
Oct 07, 2019 3.472 3.640 3.472 3.610 27,268 +0.13(+3.74%)
Oct 04, 2019 3.340 3.496 3.340 3.480 32,600 +0.11(+3.26%)
Oct 03, 2019 3.370 3.401 3.350 3.370 146,591 +0.02(+0.60%)
Oct 02, 2019 3.390 3.390 3.345 3.350 23,738 -0.07(-2.05%)
Oct 01, 2019 3.281 3.420 3.281 3.420 52,764 +0.07(+2.09%)
Sep 30, 2019 3.320 3.380 3.320 3.350 20,947 +0.01(+0.30%)
Sep 27, 2019 3.340 3.400 3.325 3.340 12,700 -0.03(-0.89%)
Sep 26, 2019 3.350 3.400 3.310 3.370 45,438 +0.00(+0.00%)
Sep 25, 2019 3.397 3.415 3.370 3.370 12,770 -0.04(-1.17%)
Sep 24, 2019 3.390 3.410 3.390 3.410 67,128 +0.03(+0.89%)
Sep 23, 2019 3.400 3.420 3.360 3.380 36,695 -0.04(-1.17%)
Sep 20, 2019 3.340 3.420 3.340 3.420 46,700 +0.08(+2.40%)
Sep 19, 2019 3.330 3.395 3.330 3.340 26,898 -0.01(-0.30%)
Sep 18, 2019 3.340 3.374 3.320 3.350 29,336 +0.01(+0.30%)
Sep 17, 2019 3.430 3.430 3.320 3.340 35,973 -0.13(-3.75%)
Sep 16, 2019 3.330 3.490 3.290 3.470 125,477 +0.17(+5.15%)
Sep 13, 2019 3.390 3.433 3.275 3.300 31,700 -0.10(-2.94%)
Sep 12, 2019 3.400 3.430 3.250 3.400 132,822 -0.03(-0.87%)
Sep 11, 2019 3.510 3.625 3.400 3.430 141,130 -0.36(-9.50%)
Sep 10, 2019 3.740 3.990 3.650 3.790 264,091 +0.12(+3.27%)
Sep 09, 2019 3.590 3.700 3.560 3.670 83,955 +0.10(+2.80%)
Sep 06, 2019 3.640 3.690 3.520 3.570 29,300 -0.08(-2.19%)
Sep 05, 2019 3.740 3.760 3.430 3.650 157,537 -0.04(-1.08%)
Sep 04, 2019 3.390 3.740 3.390 3.690 129,140 +0.33(+9.82%)
Sep 03, 2019 3.330 3.390 3.300 3.360 25,896 +0.08(+2.44%)
Aug 30, 2019 3.330 3.350 3.280 3.280 50,200 -0.02(-0.61%)
Aug 29, 2019 3.330 3.389 3.300 3.300 10,161 -0.02(-0.60%)
Aug 28, 2019 3.317 3.355 3.281 3.320 49,333 +0.00(+0.00%)
Aug 27, 2019 3.300 3.370 3.290 3.320 25,673 +0.02(+0.61%)
Aug 26, 2019 3.440 3.440 3.300 3.300 84,242 -0.10(-2.94%)
Aug 23, 2019 3.420 3.486 3.396 3.400 19,900 -0.05(-1.45%)
Aug 22, 2019 3.400 3.450 3.380 3.450 9,474 +0.05(+1.47%)
Aug 21, 2019 3.400 3.430 3.370 3.400 21,659 +0.01(+0.29%)
Aug 20, 2019 3.430 3.430 3.390 3.390 138,867 -0.06(-1.74%)
Aug 19, 2019 3.450 3.450 3.395 3.450 30,256 +0.03(+0.88%)
Aug 16, 2019 3.450 3.460 3.380 3.420 41,700 -0.03(-0.87%)
Aug 15, 2019 3.480 3.483 3.407 3.450 128,449 +0.01(+0.29%)
Aug 14, 2019 3.460 3.526 3.440 3.440 38,070 -0.12(-3.37%)
Aug 13, 2019 3.543 3.588 3.540 3.560 19,645 -0.03(-0.84%)
Aug 12, 2019 3.600 3.600 3.530 3.590 18,472 -0.02(-0.55%)
Aug 09, 2019 3.540 3.680 3.510 3.610 41,100 +0.09(+2.56%)
Aug 08, 2019 3.460 3.550 3.441 3.520 27,878 +0.07(+2.03%)
Aug 07, 2019 3.410 3.450 3.400 3.450 10,099 +0.03(+0.88%)
Aug 06, 2019 3.470 3.470 3.400 3.420 19,352 -0.02(-0.58%)
Aug 05, 2019 3.440 3.480 3.400 3.440 26,000 -0.04(-1.15%)
Aug 02, 2019 3.410 3.480 3.400 3.480 29,800 +0.03(+0.87%)
Aug 01, 2019 3.570 3.580 3.400 3.450 36,040 +0.01(+0.29%)
Jul 31, 2019 3.410 3.530 3.408 3.440 41,493 +0.01(+0.29%)
Jul 30, 2019 3.540 3.580 3.430 3.430 48,714 -0.15(-4.19%)
Jul 29, 2019 3.575 3.675 3.521 3.580 45,656 +0.08(+2.29%)
Jul 26, 2019 3.460 3.543 3.460 3.500 11,200 +0.05(+1.45%)
Jul 25, 2019 3.570 3.606 3.450 3.450 26,677 -0.12(-3.36%)
Jul 24, 2019 3.660 3.660 3.560 3.570 19,197 -0.06(-1.65%)
Jul 23, 2019 3.648 3.648 3.466 3.630 43,356 -0.01(-0.27%)
Jul 22, 2019 3.540 3.640 3.450 3.640 223,467 +0.17(+4.90%)
Jul 19, 2019 3.560 3.629 3.460 3.470 21,600 -0.01(-0.29%)
Jul 18, 2019 3.660 3.660 3.460 3.480 26,430 -0.08(-2.25%)
Jul 17, 2019 3.680 3.685 3.483 3.560 39,810 -0.11(-3.00%)
Jul 16, 2019 3.739 3.789 3.670 3.670 15,508 -0.13(-3.42%)
Jul 15, 2019 3.780 3.890 3.640 3.800 54,998 +0.05(+1.33%)
Jul 12, 2019 3.640 3.788 3.620 3.750 45,100 +0.15(+4.17%)
Jul 11, 2019 3.520 3.640 3.490 3.600 36,619 +0.15(+4.35%)
Jul 10, 2019 3.500 3.646 3.450 3.450 32,383 -0.02(-0.58%)
Jul 09, 2019 3.700 3.835 3.381 3.470 124,146 -0.23(-6.22%)
Jul 08, 2019 3.390 3.700 3.300 3.700 203,612 +0.42(+12.80%)
Jul 05, 2019 3.260 3.280 3.190 3.280 21,500 +0.01(+0.31%)
Jul 03, 2019 3.260 3.270 3.243 3.270 8,300 +0.00(+0.00%)
Jul 02, 2019 3.250 3.280 3.240 3.270 18,337 -0.05(-1.51%)
Jul 01, 2019 3.360 3.460 3.320 3.320 31,242 -0.01(-0.30%)
Jun 28, 2019 3.380 3.460 3.310 3.330 38,100 -0.07(-2.06%)
Jun 27, 2019 3.230 3.430 3.230 3.400 12,021 +0.13(+3.98%)
Jun 26, 2019 3.210 3.290 3.185 3.270 22,425 +0.04(+1.24%)
Jun 25, 2019 3.220 3.290 3.200 3.230 14,255 -0.01(-0.31%)
Jun 24, 2019 3.310 3.310 3.220 3.240 13,153 -0.04(-1.22%)
Jun 21, 2019 3.240 3.300 3.190 3.280 17,100 +0.06(+1.86%)
Jun 20, 2019 3.190 3.250 3.180 3.220 26,378 +0.05(+1.58%)
Jun 19, 2019 3.170 3.200 3.140 3.170 30,795 -0.03(-0.94%)
Jun 18, 2019 3.260 3.300 3.200 3.200 35,680 -0.04(-1.33%)
Jun 17, 2019 3.290 3.290 3.180 3.243 139,763 +0.00(+0.09%)
Jun 14, 2019 3.230 3.240 3.190 3.240 24,800 +0.01(+0.31%)
Jun 13, 2019 3.320 3.333 3.200 3.230 164,666 -0.05(-1.52%)
Jun 12, 2019 3.400 3.400 3.260 3.280 92,896 -0.17(-4.93%)
Jun 11, 2019 3.400 3.580 3.310 3.450 81,678 +0.05(+1.47%)
Jun 10, 2019 3.460 3.460 3.280 3.400 154,457 -0.01(-0.29%)
Jun 07, 2019 3.450 3.450 3.400 3.410 15,200 +0.00(+0.00%)
Jun 06, 2019 3.450 3.470 3.400 3.410 33,870 -0.07(-2.01%)
Jun 05, 2019 3.530 3.580 3.470 3.480 41,958 -0.02(-0.57%)
Jun 04, 2019 3.510 3.616 3.495 3.500 73,486 +0.02(+0.57%)
Jun 03, 2019 3.590 3.646 3.407 3.480 17,047 -0.04(-1.14%)
May 31, 2019 3.660 3.660 3.390 3.520 47,000 -0.15(-4.09%)
May 30, 2019 3.770 3.813 3.650 3.670 13,836 -0.08(-2.13%)
May 29, 2019 3.920 3.930 3.670 3.750 123,304 -0.17(-4.34%)
May 28, 2019 3.650 3.970 3.650 3.920 171,249 +0.30(+8.29%)
May 24, 2019 3.500 3.620 3.400 3.620 84,800 +0.19(+5.54%)
May 23, 2019 3.380 3.444 3.330 3.430 18,530 +0.03(+0.88%)
May 22, 2019 3.360 3.490 3.291 3.400 62,897 +0.01(+0.29%)
May 21, 2019 3.330 3.410 3.260 3.390 35,680 +0.08(+2.42%)
May 20, 2019 3.340 3.340 3.250 3.310 52,227 -0.06(-1.78%)
May 17, 2019 3.400 3.440 3.350 3.370 50,600 -0.03(-0.88%)
May 16, 2019 3.440 3.456 3.360 3.400 72,718 -0.05(-1.45%)
May 15, 2019 3.350 3.475 3.300 3.450 54,941 +0.07(+2.07%)
May 14, 2019 3.310 3.380 3.310 3.380 34,696 +0.08(+2.42%)
May 13, 2019 3.310 3.360 3.290 3.300 51,816 -0.07(-2.08%)
May 10, 2019 3.340 3.440 3.290 3.370 107,200 +0.02(+0.60%)
May 09, 2019 3.380 3.400 3.340 3.350 51,699 -0.04(-1.18%)
May 08, 2019 3.470 3.480 3.380 3.390 33,406 -0.06(-1.74%)
May 07, 2019 3.350 3.480 3.330 3.450 59,379 +0.04(+1.17%)
May 06, 2019 3.430 3.480 3.324 3.410 154,152 -0.07(-2.01%)
May 03, 2019 3.520 3.520 3.460 3.480 75,700 -0.02(-0.57%)
May 02, 2019 3.520 3.620 3.500 3.500 29,452 -0.05(-1.47%)
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.