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

Organogenesis Holdings Inc (NQ: ORGO )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 4.710 4.980 4.640 4.880 784,135 +0.06(+1.24%)
Jun 29, 2022 4.750 4.850 4.620 4.820 614,337 +0.08(+1.69%)
Jun 28, 2022 4.950 5.005 4.730 4.740 961,565 -0.18(-3.66%)
Jun 27, 2022 5.000 5.080 4.870 4.920 778,324 -0.08(-1.60%)
Jun 24, 2022 5.200 5.320 4.925 5.000 2,738,052 -0.23(-4.40%)
Jun 23, 2022 5.160 5.290 5.150 5.230 1,062,160 +0.07(+1.36%)
Jun 22, 2022 5.190 5.350 5.100 5.160 820,662 -0.09(-1.71%)
Jun 21, 2022 5.250 5.390 5.045 5.250 1,351,839 +0.11(+2.14%)
Jun 17, 2022 5.050 5.330 5.050 5.140 2,847,061 +0.18(+3.63%)
Jun 16, 2022 4.990 5.140 4.890 4.960 874,065 -0.23(-4.43%)
Jun 15, 2022 5.000 5.260 4.975 5.190 875,286 +0.26(+5.27%)
Jun 14, 2022 4.890 4.960 4.735 4.930 1,026,170 +0.02(+0.41%)
Jun 13, 2022 4.850 5.070 4.790 4.910 1,021,938 -0.14(-2.77%)
Jun 10, 2022 5.020 5.150 4.920 5.050 762,505 -0.05(-0.98%)
Jun 09, 2022 5.280 5.310 5.050 5.100 1,018,432 -0.26(-4.85%)
Jun 08, 2022 5.430 5.510 5.340 5.360 592,131 -0.15(-2.72%)
Jun 07, 2022 5.330 5.540 5.330 5.510 772,706 +0.13(+2.42%)
Jun 06, 2022 5.580 5.650 5.300 5.380 762,268 -0.18(-3.24%)
Jun 03, 2022 5.620 5.640 5.440 5.560 838,242 +0.02(+0.36%)
Jun 02, 2022 5.470 5.740 5.410 5.540 1,368,612 +0.04(+0.73%)
Jun 01, 2022 5.750 5.750 5.440 5.500 1,251,642 -0.11(-1.96%)
May 31, 2022 5.890 5.990 5.580 5.610 2,099,827 -0.36(-6.03%)
May 27, 2022 5.620 5.990 5.620 5.970 738,338 +0.36(+6.42%)
May 26, 2022 5.750 5.895 5.520 5.610 846,769 -0.11(-1.92%)
May 25, 2022 5.630 5.750 5.450 5.720 1,022,087 +0.08(+1.42%)
May 24, 2022 5.710 5.780 5.580 5.640 774,274 -0.11(-1.91%)
May 23, 2022 6.050 6.050 5.695 5.750 969,564 -0.23(-3.85%)
May 20, 2022 5.980 6.150 5.730 5.980 714,311 +0.09(+1.53%)
May 19, 2022 5.450 6.110 5.410 5.890 1,371,341 +0.43(+7.88%)
May 18, 2022 5.660 5.778 5.375 5.460 1,235,718 -0.46(-7.77%)
May 17, 2022 5.980 6.100 5.820 5.920 712,267 +0.13(+2.25%)
May 16, 2022 6.060 6.350 5.770 5.790 945,064 -0.38(-6.16%)
May 13, 2022 6.030 6.320 6.010 6.170 1,347,868 +0.23(+3.87%)
May 12, 2022 5.750 6.160 5.520 5.940 1,681,613 +0.06(+1.02%)
May 11, 2022 5.500 6.530 5.500 5.880 2,554,877 +0.35(+6.33%)
May 10, 2022 5.840 5.890 5.300 5.530 1,831,182 -0.09(-1.60%)
May 09, 2022 6.050 6.090 5.620 5.620 2,078,144 -0.59(-9.50%)
May 06, 2022 6.590 6.645 6.170 6.210 1,082,990 -0.51(-7.59%)
May 05, 2022 7.270 7.270 6.530 6.720 1,127,941 -0.65(-8.82%)
May 04, 2022 6.900 7.520 6.750 7.370 1,082,650 +0.47(+6.81%)
May 03, 2022 6.670 6.930 6.580 6.900 625,557 +0.23(+3.45%)
May 02, 2022 6.380 6.680 6.320 6.670 1,086,056 +0.23(+3.57%)
Apr 29, 2022 6.590 6.860 6.410 6.440 431,826 -0.27(-4.02%)
Apr 28, 2022 6.570 6.760 6.230 6.710 734,821 +0.29(+4.52%)
Apr 27, 2022 6.400 6.650 6.380 6.420 609,681 -0.01(-0.16%)
Apr 26, 2022 6.770 6.810 6.400 6.430 798,553 -0.48(-6.95%)
Apr 25, 2022 6.700 6.920 6.630 6.910 540,440 +0.11(+1.62%)
Apr 22, 2022 7.100 7.200 6.770 6.800 519,050 -0.31(-4.36%)
Apr 21, 2022 7.690 7.831 7.030 7.110 843,741 -0.42(-5.58%)
Apr 20, 2022 7.590 7.670 7.350 7.530 371,375 +0.01(+0.13%)
Apr 19, 2022 7.050 7.655 7.050 7.520 561,226 +0.48(+6.82%)
Apr 18, 2022 7.370 7.370 7.010 7.040 611,079 -0.31(-4.22%)
Apr 14, 2022 7.820 7.898 7.300 7.350 1,106,353 -0.47(-6.01%)
Apr 13, 2022 7.700 7.870 7.680 7.820 523,980 +0.17(+2.22%)
Apr 12, 2022 7.840 8.160 7.530 7.650 1,178,875 -0.06(-0.78%)
Apr 11, 2022 7.740 7.870 7.570 7.710 1,886,892 -0.14(-1.78%)
Apr 08, 2022 7.950 8.075 7.710 7.850 875,849 -0.14(-1.75%)
Apr 07, 2022 7.840 8.050 7.610 7.990 1,094,015 +0.12(+1.52%)
Apr 06, 2022 7.930 8.005 7.670 7.870 872,344 -0.10(-1.25%)
Apr 05, 2022 8.110 8.130 7.820 7.970 999,829 -0.18(-2.21%)
Apr 04, 2022 7.900 8.270 7.820 8.150 846,603 +0.26(+3.30%)
Apr 01, 2022 7.620 7.900 7.460 7.890 973,464 +0.27(+3.54%)
Mar 31, 2022 7.630 7.850 7.585 7.620 921,865 -0.05(-0.65%)
Mar 30, 2022 7.800 7.980 7.660 7.670 851,250 -0.16(-2.04%)
Mar 29, 2022 7.400 7.890 7.340 7.830 880,619 +0.53(+7.26%)
Mar 28, 2022 7.190 7.387 7.070 7.300 489,128 +0.06(+0.83%)
Mar 25, 2022 7.370 7.400 7.170 7.240 624,938 -0.10(-1.36%)
Mar 24, 2022 7.310 7.360 7.060 7.340 891,096 +0.09(+1.24%)
Mar 23, 2022 7.570 7.600 7.165 7.250 794,220 -0.41(-5.35%)
Mar 22, 2022 7.540 7.740 7.525 7.660 1,031,886 +0.12(+1.59%)
Mar 21, 2022 7.580 7.780 7.370 7.540 1,518,886 +0.19(+2.59%)
Mar 18, 2022 7.890 7.930 7.330 7.350 5,129,734 -0.56(-7.08%)
Mar 17, 2022 7.800 7.940 7.590 7.910 1,127,317 +0.10(+1.28%)
Mar 16, 2022 7.520 7.820 7.450 7.810 1,128,048 +0.36(+4.83%)
Mar 15, 2022 7.360 7.490 7.190 7.450 1,051,143 +0.14(+1.92%)
Mar 14, 2022 7.590 7.770 7.230 7.310 1,192,162 -0.31(-4.07%)
Mar 11, 2022 8.480 8.480 7.570 7.620 1,312,997 -0.77(-9.18%)
Mar 10, 2022 8.400 8.540 8.220 8.390 733,626 -0.18(-2.10%)
Mar 09, 2022 8.650 8.688 8.150 8.570 1,622,217 +0.09(+1.06%)
Mar 08, 2022 9.000 9.000 8.420 8.480 1,066,529 -0.47(-5.25%)
Mar 07, 2022 8.600 9.200 8.510 8.950 1,040,129 +0.35(+4.07%)
Mar 04, 2022 8.690 9.000 8.500 8.600 1,109,840 -0.21(-2.38%)
Mar 03, 2022 8.868 9.130 8.416 8.810 1,451,819 +0.02(+0.23%)
Mar 02, 2022 8.140 9.270 8.000 8.790 3,847,966 +1.55(+21.41%)
Mar 01, 2022 7.570 7.570 7.170 7.240 1,228,884 -0.20(-2.69%)
Feb 28, 2022 7.260 7.580 7.260 7.440 761,980 +0.13(+1.78%)
Feb 25, 2022 7.250 7.340 7.050 7.310 795,945 +0.13(+1.81%)
Feb 24, 2022 6.370 7.190 6.370 7.180 1,643,988 +0.54(+8.13%)
Feb 23, 2022 6.790 6.890 6.610 6.640 1,170,461 -0.14(-2.06%)
Feb 22, 2022 6.460 7.020 6.380 6.780 1,432,932 +0.31(+4.79%)
Feb 18, 2022 6.470 0 -0.38(-5.55%)
Feb 17, 2022 7.680 7.730 6.765 6.850 1,049,732 -0.93(-11.95%)
Feb 16, 2022 7.970 8.020 7.710 7.780 591,311 -0.25(-3.11%)
Feb 15, 2022 7.570 8.090 7.570 8.030 2,362,561 +0.55(+7.35%)
Feb 14, 2022 7.680 7.830 7.400 7.480 1,896,659 -0.14(-1.84%)
Feb 11, 2022 7.550 7.860 7.470 7.620 618,456 -0.01(-0.13%)
Feb 10, 2022 7.670 8.060 7.470 7.630 1,341,039 -0.32(-4.03%)
Feb 09, 2022 7.770 7.970 7.750 7.950 559,778 +0.28(+3.65%)
Feb 08, 2022 7.420 7.710 7.320 7.670 1,096,773 +0.19(+2.54%)
Feb 07, 2022 7.250 7.560 7.250 7.480 591,834 +0.29(+4.03%)
Feb 04, 2022 7.020 7.270 6.970 7.190 809,568 +0.13(+1.84%)
Feb 03, 2022 7.140 7.350 7.000 7.060 941,249 -0.12(-1.67%)
Feb 02, 2022 7.420 7.490 7.140 7.180 717,345 -0.22(-2.97%)
Feb 01, 2022 7.690 7.690 7.290 7.400 677,920 -0.29(-3.77%)
Jan 31, 2022 7.090 7.760 7.690 801,627 +0.58(+8.16%)
Jan 28, 2022 7.060 7.120 6.690 7.110 711,062 +0.20(+2.89%)
Jan 27, 2022 7.410 7.460 6.830 6.910 712,994 -0.41(-5.60%)
Jan 26, 2022 7.570 7.740 7.240 7.320 942,597 -0.15(-2.01%)
Jan 25, 2022 7.380 7.620 7.140 7.470 829,365 -0.06(-0.80%)
Jan 24, 2022 7.130 7.550 6.870 7.530 1,078,298 +0.22(+3.01%)
Jan 21, 2022 7.530 7.790 7.300 7.310 774,118 -0.32(-4.19%)
Jan 20, 2022 7.830 8.260 7.630 7.630 639,738 -0.09(-1.17%)
Jan 19, 2022 7.730 8.000 7.630 7.720 772,550 +0.05(+0.65%)
Jan 18, 2022 8.200 8.250 7.640 7.670 1,024,299 -0.75(-8.91%)
Jan 14, 2022 8.420 0 +0.20(+2.43%)
Jan 13, 2022 8.440 8.890 8.190 8.220 685,509 -0.16(-1.91%)
Jan 12, 2022 8.770 8.870 8.310 8.380 824,117 -0.38(-4.34%)
Jan 11, 2022 8.390 8.770 8.150 8.760 522,149 +0.43(+5.16%)
Jan 10, 2022 8.350 8.380 8.020 8.330 834,585 +0.11(+1.34%)
Jan 07, 2022 8.540 8.585 8.185 8.220 508,297 -0.23(-2.72%)
Jan 06, 2022 8.400 8.840 8.210 8.450 593,609 +0.05(+0.60%)
Jan 05, 2022 9.115 9.115 8.400 8.400 832,372 -0.49(-5.51%)
Jan 04, 2022 9.630 9.670 8.850 8.890 707,659 -0.68(-7.11%)
Jan 03, 2022 9.310 9.670 9.050 9.570 729,308 +0.33(+3.57%)
Dec 31, 2021 9.320 9.480 9.230 9.240 664,591 -0.06(-0.65%)
Dec 30, 2021 9.190 9.470 9.190 9.300 440,733 +0.11(+1.20%)
Dec 29, 2021 9.260 9.330 9.020 9.190 367,939 -0.08(-0.86%)
Dec 28, 2021 9.820 9.940 9.220 9.270 510,910 -0.49(-5.02%)
Dec 27, 2021 10.12 10.12 9.680 9.760 453,807 -0.44(-4.31%)
Dec 23, 2021 10.10 10.39 9.850 10.20 782,900 +0.17(+1.69%)
Dec 22, 2021 9.600 10.06 9.430 10.03 496,628 +0.42(+4.37%)
Dec 21, 2021 9.110 9.640 9.020 9.610 584,738 +0.59(+6.54%)
Dec 20, 2021 9.250 9.300 8.570 9.020 864,070 -0.47(-4.95%)
Dec 17, 2021 9.200 9.510 8.670 9.490 5,008,695 +0.42(+4.63%)
Dec 16, 2021 9.080 9.595 9.030 9.070 929,468 -0.04(-0.44%)
Dec 15, 2021 9.430 9.450 8.930 9.110 1,790,707 -0.22(-2.36%)
Dec 14, 2021 9.440 9.690 9.100 9.330 883,612 -0.29(-3.01%)
Dec 13, 2021 9.750 10.14 9.560 9.620 988,552 -0.04(-0.41%)
Dec 10, 2021 10.01 10.23 9.590 9.660 368,416 -0.21(-2.13%)
Dec 09, 2021 10.28 10.39 9.850 9.870 569,932 -0.53(-5.10%)
Dec 08, 2021 10.54 10.62 10.10 10.40 485,079 +0.05(+0.48%)
Dec 07, 2021 10.09 10.66 9.980 10.35 1,305,478 +0.53(+5.40%)
Dec 06, 2021 9.580 10.01 9.360 9.820 366,512 +0.28(+2.94%)
Dec 03, 2021 9.620 9.640 9.320 9.540 575,808 -0.08(-0.83%)
Dec 02, 2021 10.30 10.30 9.500 9.620 1,140,279 -0.24(-2.43%)
Dec 01, 2021 10.42 10.62 9.850 9.860 729,866 -0.20(-1.99%)
Nov 30, 2021 9.760 10.19 9.700 10.06 672,832 +0.30(+3.07%)
Nov 29, 2021 10.02 10.06 9.700 9.760 603,003 -0.19(-1.91%)
Nov 26, 2021 10.15 10.18 9.670 9.950 598,158 -0.52(-4.97%)
Nov 24, 2021 10.24 10.59 10.05 10.47 518,465 +0.06(+0.58%)
Nov 23, 2021 10.44 10.65 9.965 10.41 1,339,358 +0.24(+2.35%)
Nov 22, 2021 10.10 10.37 9.940 10.17 837,976 +0.25(+2.52%)
Nov 19, 2021 10.05 10.05 9.640 9.920 824,894 +0.05(+0.51%)
Nov 18, 2021 10.58 10.59 9.690 9.870 840,890 -0.67(-6.36%)
Nov 17, 2021 10.93 10.96 10.45 10.54 804,802 -0.45(-4.09%)
Nov 16, 2021 10.79 11.03 10.52 10.99 772,402 +0.19(+1.76%)
Nov 15, 2021 11.31 11.31 10.73 10.80 718,139 -0.37(-3.31%)
Nov 12, 2021 11.04 11.37 10.95 11.17 476,422 +0.13(+1.18%)
Nov 11, 2021 11.18 11.43 10.91 11.04 562,165 +0.03(+0.27%)
Nov 10, 2021 10.68 11.01 1,573,467 -0.39(-3.42%)
Nov 09, 2021 11.65 12.30 11.32 11.40 2,447,132 -0.36(-3.06%)
Nov 08, 2021 11.35 11.85 11.09 11.76 1,098,470 +0.50(+4.44%)
Nov 05, 2021 11.49 11.56 11.11 11.26 1,359,620 -0.18(-1.57%)
Nov 04, 2021 11.30 11.48 11.24 11.44 619,094 +0.06(+0.53%)
Nov 03, 2021 10.90 11.43 10.90 11.38 814,802 +0.39(+3.55%)
Nov 02, 2021 11.26 11.48 10.87 10.99 505,886 -0.21(-1.87%)
Nov 01, 2021 11.08 11.40 10.98 11.20 807,915 +0.22(+2.00%)
Oct 29, 2021 10.86 11.06 10.75 10.98 523,722 +0.07(+0.64%)
Oct 28, 2021 10.84 11.01 10.62 10.91 557,792 +0.25(+2.35%)
Oct 27, 2021 10.80 10.99 10.64 10.66 462,535 -0.24(-2.20%)
Oct 26, 2021 10.95 10.90 510,885 -0.06(-0.55%)
Oct 25, 2021 10.64 11.12 10.40 10.96 948,345 +0.36(+3.40%)
Oct 22, 2021 10.85 10.94 10.41 10.60 1,070,120 -0.22(-2.03%)
Oct 21, 2021 11.14 11.26 10.79 10.82 672,050 -0.29(-2.61%)
Oct 20, 2021 11.11 11.20 10.93 11.11 534,643 +0.02(+0.18%)
Oct 19, 2021 11.08 11.29 10.92 11.09 609,279 +0.20(+1.84%)
Oct 18, 2021 10.85 11.07 10.64 10.89 592,605 -0.06(-0.55%)
Oct 15, 2021 11.34 11.39 10.81 10.95 820,911 -0.20(-1.79%)
Oct 14, 2021 11.33 11.56 10.84 11.15 999,082 -0.20(-1.76%)
Oct 13, 2021 10.18 11.75 10.10 11.35 3,344,078 +1.00(+9.66%)
Oct 12, 2021 11.90 11.90 9.575 10.35 6,604,007 -1.70(-14.11%)
Oct 11, 2021 12.47 12.70 12.02 12.05 733,855 -0.48(-3.83%)
Oct 08, 2021 12.53 13.26 12.46 12.53 1,536,966 +0.02(+0.16%)
Oct 07, 2021 12.96 13.04 12.09 12.51 2,373,796 -0.54(-4.14%)
Oct 06, 2021 13.37 13.61 12.94 13.05 1,844,135 -0.38(-2.83%)
Oct 05, 2021 13.24 13.49 13.00 13.43 1,551,505 +0.37(+2.83%)
Oct 04, 2021 13.45 13.49 12.89 13.06 1,109,675 -0.44(-3.26%)
Oct 01, 2021 14.33 14.34 13.42 13.50 1,005,099 -0.74(-5.20%)
Sep 30, 2021 14.75 14.88 14.19 14.24 601,897 -0.50(-3.39%)
Sep 29, 2021 15.03 15.12 14.61 14.74 439,720 -0.13(-0.87%)
Sep 28, 2021 15.26 15.26 14.76 14.87 525,952 -0.59(-3.82%)
Sep 27, 2021 15.32 15.66 15.10 15.46 821,805 +0.04(+0.26%)
Sep 24, 2021 15.55 15.69 15.10 15.42 730,825 -0.19(-1.22%)
Sep 23, 2021 16.09 16.42 15.32 15.61 1,387,659 -0.47(-2.92%)
Sep 22, 2021 17.00 17.00 16.06 16.08 1,509,867 -0.58(-3.48%)
Sep 21, 2021 15.97 16.87 15.96 16.66 1,075,930 +0.91(+5.78%)
Sep 20, 2021 16.14 16.50 15.48 15.75 953,481 -0.91(-5.46%)
Sep 17, 2021 15.83 17.09 15.60 16.66 4,006,924 +0.92(+5.84%)
Sep 16, 2021 15.56 15.85 15.15 15.74 956,640 +0.25(+1.61%)
Sep 15, 2021 14.66 15.54 14.40 15.49 1,139,085 +0.92(+6.31%)
Sep 14, 2021 15.43 15.78 14.51 14.57 1,372,564 -0.81(-5.27%)
Sep 13, 2021 16.74 16.77 14.44 15.38 2,724,767 -1.35(-8.07%)
Sep 10, 2021 16.51 17.39 16.31 16.73 943,894 +0.30(+1.83%)
Sep 09, 2021 16.17 16.89 16.18 16.43 932,351 +0.51(+3.20%)
Sep 08, 2021 15.38 16.44 15.13 15.92 1,639,813 +0.59(+3.85%)
Sep 07, 2021 16.54 16.69 15.13 15.33 846,166 -1.32(-7.93%)
Sep 03, 2021 16.59 16.89 16.23 16.65 547,015 -0.09(-0.54%)
Sep 02, 2021 17.25 17.32 16.59 16.74 660,717 -0.26(-1.53%)
Sep 01, 2021 17.38 17.50 16.85 17.00 1,026,317 -0.06(-0.35%)
Aug 31, 2021 16.38 17.36 16.34 17.06 962,647 +0.78(+4.79%)
Aug 30, 2021 16.07 16.31 15.77 16.28 449,653 +0.34(+2.13%)
Aug 27, 2021 15.48 16.05 15.48 15.94 589,632 +0.49(+3.17%)
Aug 26, 2021 15.58 15.67 15.12 15.45 539,526 -0.18(-1.15%)
Aug 25, 2021 15.34 15.68 15.18 15.63 533,857 +0.20(+1.30%)
Aug 24, 2021 15.36 15.53 15.16 15.43 422,755 +0.05(+0.33%)
Aug 23, 2021 15.21 15.64 15.09 15.38 696,416 +0.35(+2.33%)
Aug 20, 2021 14.32 15.19 14.23 15.03 651,270 +1.07(+7.66%)
Aug 19, 2021 13.86 14.40 13.68 13.96 467,394 -0.04(-0.29%)
Aug 18, 2021 14.18 14.25 13.75 14.00 497,610 +0.29(+2.12%)
Aug 17, 2021 14.22 14.38 13.25 13.71 759,229 -0.73(-5.06%)
Aug 16, 2021 15.08 15.08 14.35 14.44 644,678 -0.65(-4.31%)
Aug 13, 2021 15.87 15.99 15.05 15.09 609,174 -0.78(-4.91%)
Aug 12, 2021 15.41 15.89 15.00 15.87 410,685 +0.35(+2.26%)
Aug 11, 2021 15.16 15.89 14.72 15.52 785,501 +0.52(+3.47%)
Aug 10, 2021 16.79 17.00 14.86 15.00 1,414,042 +0.18(+1.21%)
Aug 09, 2021 14.88 15.15 14.40 14.82 483,812 +0.10(+0.68%)
Aug 06, 2021 15.16 15.21 14.40 14.72 597,351 -0.36(-2.39%)
Aug 05, 2021 14.46 15.39 14.46 15.08 524,264 +0.62(+4.29%)
Aug 04, 2021 14.66 15.36 14.39 14.46 575,844 -0.35(-2.36%)
Aug 03, 2021 14.71 14.82 14.31 14.81 445,834 +0.11(+0.75%)
Aug 02, 2021 15.36 15.51 14.59 14.70 546,742 -0.64(-4.17%)
Jul 30, 2021 15.29 15.61 15.22 15.34 560,557 -0.07(-0.45%)
Jul 29, 2021 15.39 15.64 15.23 15.41 515,063 +0.09(+0.59%)
Jul 28, 2021 14.95 15.44 14.95 15.32 1,568,895 +0.38(+2.54%)
Jul 27, 2021 14.77 15.14 14.63 14.94 1,909,086 -0.02(-0.13%)
Jul 26, 2021 15.07 15.20 14.70 14.96 789,316 -0.05(-0.33%)
Jul 23, 2021 15.00 15.15 14.71 15.01 305,005 +0.11(+0.74%)
Jul 22, 2021 15.36 15.61 14.79 14.90 457,279 -0.45(-2.93%)
Jul 21, 2021 14.91 15.45 14.73 15.35 551,618 +0.42(+2.81%)
Jul 20, 2021 14.02 15.10 13.95 14.93 789,834 +0.96(+6.87%)
Jul 19, 2021 14.00 14.42 13.54 13.97 704,816 -0.48(-3.32%)
Jul 16, 2021 16.20 16.20 14.25 14.45 688,589 -1.32(-8.37%)
Jul 15, 2021 15.89 16.00 15.47 15.77 489,458 -0.11(-0.69%)
Jul 14, 2021 16.25 16.33 15.80 15.88 761,883 -0.37(-2.28%)
Jul 13, 2021 16.73 16.74 16.17 16.25 458,830 -0.59(-3.50%)
Jul 12, 2021 16.57 17.00 16.47 16.84 513,898 +0.37(+2.25%)
Jul 09, 2021 16.71 16.80 16.29 16.47 553,038 -0.06(-0.36%)
Jul 08, 2021 16.34 16.89 16.14 16.53 543,212 -0.29(-1.72%)
Jul 07, 2021 16.92 17.12 16.43 16.82 750,764 -0.07(-0.41%)
Jul 06, 2021 16.75 17.24 16.56 16.89 1,256,870 +0.10(+0.60%)
Jul 02, 2021 17.12 17.31 16.54 16.79 508,118 -0.39(-2.27%)
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.