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 )

8.790 +0.060 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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.