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

Gopro Inc Cl A (NQ: GPRO )

1.910 UNCHANGED
Streaming Delayed Price Updated: 2:50 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 (%)
Apr 29, 2022 8.610 8.940 8.580 8.920 3,662,760 +0.30(+3.48%)
Apr 28, 2022 8.570 8.720 8.360 8.620 1,470,732 +0.16(+1.89%)
Apr 27, 2022 8.650 8.720 8.360 8.460 1,908,123 -0.22(-2.53%)
Apr 26, 2022 8.860 8.890 8.520 8.680 1,967,459 -0.24(-2.69%)
Apr 25, 2022 8.480 8.940 8.440 8.920 2,696,498 +0.33(+3.84%)
Apr 22, 2022 8.780 8.800 8.530 8.590 1,873,688 -0.24(-2.72%)
Apr 21, 2022 9.130 9.240 8.760 8.830 1,938,561 -0.23(-2.54%)
Apr 20, 2022 8.910 9.130 8.905 9.060 2,124,485 +0.20(+2.26%)
Apr 19, 2022 8.790 8.980 8.730 8.860 1,975,090 +0.03(+0.34%)
Apr 18, 2022 8.720 8.840 8.525 8.830 2,284,902 +0.08(+0.91%)
Apr 14, 2022 8.830 8.890 8.680 8.750 1,831,562 -0.10(-1.13%)
Apr 13, 2022 8.600 8.886 8.510 8.850 1,792,047 +0.27(+3.15%)
Apr 12, 2022 8.500 8.920 8.450 8.580 3,225,611 +0.22(+2.63%)
Apr 11, 2022 8.280 8.440 8.085 8.360 2,909,361 +0.05(+0.60%)
Apr 08, 2022 8.320 8.450 8.230 8.310 2,411,388 -0.01(-0.12%)
Apr 07, 2022 8.300 8.470 8.205 8.320 3,119,418 +0.04(+0.48%)
Apr 06, 2022 8.390 8.410 8.160 8.280 2,432,764 -0.22(-2.59%)
Apr 05, 2022 8.760 8.870 8.485 8.500 2,868,007 -0.33(-3.74%)
Apr 04, 2022 8.630 8.870 8.580 8.830 1,795,329 +0.29(+3.40%)
Apr 01, 2022 8.590 8.710 8.445 8.540 2,724,206 +0.01(+0.12%)
Mar 31, 2022 8.590 8.615 8.430 8.530 2,259,903 -0.12(-1.39%)
Mar 30, 2022 8.790 8.850 8.630 8.650 2,127,261 -0.17(-1.93%)
Mar 29, 2022 8.560 8.835 8.560 8.820 2,459,869 +0.37(+4.38%)
Mar 28, 2022 8.390 8.450 8.320 8.450 1,367,469 +0.08(+0.96%)
Mar 25, 2022 8.380 8.440 8.295 8.370 2,333,182 -0.04(-0.48%)
Mar 24, 2022 8.320 8.415 8.245 8.410 1,518,077 +0.17(+2.06%)
Mar 23, 2022 8.190 8.330 8.108 8.240 1,558,449 -0.02(-0.24%)
Mar 22, 2022 8.080 8.290 8.080 8.260 1,898,868 +0.24(+2.99%)
Mar 21, 2022 8.090 8.180 7.930 8.020 1,478,950 -0.12(-1.47%)
Mar 18, 2022 7.890 8.140 7.850 8.140 2,231,871 +0.14(+1.75%)
Mar 17, 2022 7.830 8.010 7.825 8.000 1,532,192 +0.07(+0.88%)
Mar 16, 2022 7.710 7.960 7.680 7.930 2,265,844 +0.31(+4.07%)
Mar 15, 2022 7.460 7.670 7.420 7.620 1,830,523 +0.18(+2.42%)
Mar 14, 2022 7.750 7.794 7.370 7.440 2,086,486 -0.25(-3.25%)
Mar 11, 2022 7.930 7.990 7.690 7.690 1,180,754 -0.22(-2.78%)
Mar 10, 2022 7.800 7.940 7.700 7.910 1,561,372 -0.05(-0.63%)
Mar 09, 2022 7.960 8.085 7.910 7.960 1,427,379 +0.24(+3.11%)
Mar 08, 2022 7.630 8.000 7.558 7.720 2,865,381 +0.06(+0.78%)
Mar 07, 2022 8.140 8.270 7.660 7.660 3,151,987 -0.57(-6.93%)
Mar 04, 2022 8.470 8.500 8.140 8.230 1,846,479 -0.34(-3.97%)
Mar 03, 2022 8.720 8.780 8.460 8.570 1,749,774 -0.15(-1.72%)
Mar 02, 2022 8.460 8.810 8.410 8.720 2,864,218 +0.36(+4.31%)
Mar 01, 2022 8.620 8.810 8.260 8.360 2,773,687 -0.24(-2.79%)
Feb 28, 2022 8.590 8.770 8.520 8.600 3,737,309 +0.06(+0.70%)
Feb 25, 2022 8.480 8.560 8.280 8.540 2,101,767 +0.07(+0.83%)
Feb 24, 2022 7.880 8.490 7.840 8.470 4,002,300 +0.20(+2.42%)
Feb 23, 2022 8.530 8.575 8.210 8.270 2,321,643 -0.21(-2.48%)
Feb 22, 2022 8.556 8.650 8.330 8.480 2,474,044 -0.20(-2.30%)
Feb 18, 2022 8.680 0 -0.02(-0.23%)
Feb 17, 2022 8.820 8.930 8.690 8.700 2,375,768 -0.26(-2.90%)
Feb 16, 2022 8.980 9.000 8.820 8.960 2,240,093 -0.10(-1.10%)
Feb 15, 2022 8.980 9.140 8.920 9.060 2,746,539 +0.23(+2.60%)
Feb 14, 2022 8.720 9.055 8.720 8.830 2,987,467 +0.08(+0.91%)
Feb 11, 2022 8.836 9.075 8.700 8.750 4,181,818 -0.03(-0.34%)
Feb 10, 2022 8.960 9.175 8.770 8.780 3,467,989 -0.33(-3.62%)
Feb 09, 2022 9.320 9.350 9.010 9.110 3,388,427 -0.10(-1.09%)
Feb 08, 2022 8.890 9.260 8.850 9.210 4,174,262 +0.29(+3.25%)
Feb 07, 2022 8.830 9.055 8.800 8.920 3,976,359 +0.14(+1.59%)
Feb 04, 2022 8.840 9.270 8.595 8.780 6,125,539 +0.34(+4.03%)
Feb 03, 2022 8.840 8.370 8.440 6,065,148 -0.62(-6.84%)
Feb 02, 2022 9.320 9.495 9.050 9.060 2,926,153 -0.18(-1.95%)
Feb 01, 2022 9.010 9.250 8.919 9.240 3,576,469 +0.73(+8.58%)
Jan 28, 2022 8.350 8.520 8.120 8.510 2,498,269 +0.17(+2.04%)
Jan 27, 2022 8.570 8.645 8.240 8.340 2,757,527 -0.13(-1.53%)
Jan 26, 2022 8.760 8.820 8.420 8.470 5,846,108 -0.11(-1.28%)
Jan 25, 2022 8.500 8.690 8.370 8.580 3,183,554 -0.13(-1.49%)
Jan 24, 2022 8.500 8.760 8.110 8.710 5,147,121 -0.21(-2.35%)
Jan 21, 2022 9.060 9.170 8.800 8.920 4,587,226 -0.26(-2.83%)
Jan 20, 2022 9.700 9.850 9.150 9.180 3,414,371 -0.52(-5.36%)
Jan 19, 2022 10.00 10.11 9.690 9.700 2,954,286 -0.31(-3.10%)
Jan 18, 2022 10.37 10.44 9.970 10.01 2,620,622 -0.43(-4.12%)
Jan 14, 2022 10.44 0 +0.02(+0.19%)
Jan 13, 2022 10.60 10.68 10.40 10.42 1,130,991 -0.16(-1.51%)
Jan 12, 2022 10.59 10.74 10.48 10.58 1,105,749 -0.01(-0.09%)
Jan 11, 2022 10.40 10.71 10.19 10.59 1,964,288 +0.17(+1.63%)
Jan 10, 2022 10.60 10.66 10.17 10.42 2,999,412 -0.26(-2.43%)
Jan 07, 2022 10.86 10.99 10.59 10.68 1,867,781 -0.01(-0.09%)
Jan 06, 2022 10.62 10.93 10.54 10.69 1,724,050 +0.02(+0.19%)
Jan 05, 2022 10.85 11.11 10.56 10.67 2,238,663 -0.24(-2.20%)
Jan 04, 2022 10.66 10.91 10.60 10.91 1,773,577 +0.25(+2.35%)
Jan 03, 2022 10.41 10.82 10.31 10.66 1,867,886 +0.35(+3.39%)
Dec 31, 2021 10.46 10.69 10.27 10.31 1,729,859 -0.17(-1.62%)
Dec 30, 2021 10.56 10.71 10.46 10.48 1,295,746 -0.13(-1.23%)
Dec 29, 2021 10.63 10.86 10.57 10.61 2,517,393 -0.06(-0.56%)
Dec 28, 2021 10.65 10.94 10.59 10.67 1,313,810 -0.01(-0.09%)
Dec 27, 2021 10.78 10.86 10.62 10.68 1,768,183 -0.10(-0.93%)
Dec 23, 2021 10.71 10.90 10.65 10.78 1,043,382 +0.02(+0.19%)
Dec 22, 2021 10.62 10.83 10.58 10.76 924,485 +0.08(+0.75%)
Dec 21, 2021 10.54 10.74 10.41 10.68 1,353,268 +0.32(+3.09%)
Dec 20, 2021 10.19 10.39 10.05 10.36 1,916,526 -0.10(-0.95%)
Dec 17, 2021 10.53 10.62 10.32 10.46 2,589,233 -0.07(-0.67%)
Dec 16, 2021 10.87 10.98 10.45 10.53 2,093,929 -0.31(-2.86%)
Dec 15, 2021 10.60 10.85 10.31 10.84 2,056,014 +0.22(+2.07%)
Dec 14, 2021 10.25 10.69 10.20 10.62 2,781,214 -0.08(-0.75%)
Dec 13, 2021 11.00 11.59 10.69 10.70 5,360,433 +0.04(+0.38%)
Dec 10, 2021 10.79 10.91 10.50 10.66 2,235,781 -0.10(-0.93%)
Dec 09, 2021 10.69 10.98 10.67 10.76 1,973,144 -0.03(-0.28%)
Dec 08, 2021 10.57 10.82 10.51 10.79 1,863,984 +0.32(+3.02%)
Dec 07, 2021 10.32 10.59 10.28 10.47 2,259,316 +0.35(+3.49%)
Dec 06, 2021 9.840 10.26 9.630 10.12 1,970,839 +0.24(+2.43%)
Dec 03, 2021 10.25 10.27 9.830 9.880 3,020,328 -0.38(-3.70%)
Dec 02, 2021 10.10 10.26 9.861 10.26 2,064,803 +0.09(+0.89%)
Dec 01, 2021 10.32 10.66 10.08 10.17 3,103,630 +0.17(+1.69%)
Nov 30, 2021 10.34 10.48 9.915 10.00 3,562,330 -0.33(-3.19%)
Nov 29, 2021 10.44 10.58 10.16 10.33 2,541,223 +0.06(+0.58%)
Nov 26, 2021 10.17 10.50 10.14 10.27 1,611,055 -0.22(-2.10%)
Nov 24, 2021 10.47 10.66 10.42 10.49 2,458,145 -0.10(-0.95%)
Nov 23, 2021 10.60 10.90 10.48 10.59 3,664,136 -0.32(-2.93%)
Nov 22, 2021 11.19 11.34 10.90 10.91 2,860,940 -0.26(-2.32%)
Nov 19, 2021 11.32 11.64 11.12 11.17 2,611,575 -0.29(-2.52%)
Nov 18, 2021 12.05 11.51 11.41 11.46 5,401,016 -0.09(-0.80%)
Nov 17, 2021 11.63 11.69 11.35 11.55 3,427,603 -0.09(-0.77%)
Nov 16, 2021 11.43 11.89 11.42 11.64 7,002,383 +0.02(+0.17%)
Nov 15, 2021 11.20 11.65 10.75 11.62 7,401,266 +0.46(+4.12%)
Nov 12, 2021 10.49 11.16 10.47 11.16 7,227,958 +0.70(+6.69%)
Nov 11, 2021 9.990 10.70 9.942 10.46 5,751,088 +0.79(+8.17%)
Nov 10, 2021 9.860 9.670 2,601,842 -0.22(-2.22%)
Nov 09, 2021 9.910 10.12 9.815 9.890 2,720,133 +0.01(+0.10%)
Nov 08, 2021 9.670 10.10 9.665 9.880 5,455,523 +0.30(+3.13%)
Nov 05, 2021 9.950 10.10 9.285 9.580 8,340,335 +0.70(+7.88%)
Nov 04, 2021 9.040 9.060 8.820 8.880 3,698,079 -0.12(-1.33%)
Nov 03, 2021 8.620 9.050 8.605 9.000 4,045,223 +0.35(+4.05%)
Nov 02, 2021 8.760 8.760 8.530 8.650 2,231,935 -0.14(-1.59%)
Nov 01, 2021 8.670 8.930 8.864 8.790 2,287,712 +0.18(+2.09%)
Oct 29, 2021 8.680 8.720 8.525 8.610 1,734,046 -0.12(-1.37%)
Oct 28, 2021 8.550 8.730 2,378,745 +0.17(+1.99%)
Oct 27, 2021 8.640 8.690 8.530 8.560 1,916,784 -0.09(-1.04%)
Oct 26, 2021 8.940 8.650 2,756,536 -0.24(-2.70%)
Oct 25, 2021 8.870 8.990 8.810 8.890 2,466,731 +0.00(+0.00%)
Oct 22, 2021 9.060 9.120 8.815 8.890 1,855,918 -0.25(-2.74%)
Oct 21, 2021 9.100 9.190 9.093 9.140 2,058,910 -0.01(-0.11%)
Oct 20, 2021 9.130 9.270 9.100 9.150 1,262,630 +0.02(+0.22%)
Oct 19, 2021 9.140 9.190 8.980 9.130 1,370,981 +0.07(+0.77%)
Oct 18, 2021 8.770 9.090 8.750 9.060 1,875,974 +0.23(+2.60%)
Oct 15, 2021 9.110 9.139 8.830 8.830 2,386,435 -0.19(-2.11%)
Oct 14, 2021 8.970 9.110 8.910 9.020 2,985,771 +0.10(+1.12%)
Oct 13, 2021 8.830 8.940 8.810 8.920 1,069,140 +0.12(+1.36%)
Oct 12, 2021 8.850 8.940 8.770 8.800 1,688,581 +0.06(+0.69%)
Oct 11, 2021 8.670 9.066 8.655 8.740 2,113,975 +0.09(+1.04%)
Oct 08, 2021 8.920 8.960 8.650 8.650 1,985,440 -0.26(-2.92%)
Oct 07, 2021 8.970 9.100 8.900 8.910 1,626,148 +0.03(+0.34%)
Oct 06, 2021 9.010 9.080 8.800 8.880 2,395,004 -0.27(-2.95%)
Oct 05, 2021 9.130 9.210 8.990 9.150 1,782,327 +0.08(+0.88%)
Oct 04, 2021 9.290 9.450 9.013 9.070 2,660,880 -0.32(-3.41%)
Oct 01, 2021 9.380 9.500 9.310 9.390 1,489,703 +0.03(+0.32%)
Sep 30, 2021 9.420 9.580 9.290 9.360 1,934,943 -0.12(-1.27%)
Sep 29, 2021 9.700 9.700 9.420 9.480 1,267,647 -0.20(-2.07%)
Sep 28, 2021 9.870 9.877 9.610 9.680 1,533,965 -0.23(-2.32%)
Sep 27, 2021 9.790 9.940 9.645 9.910 1,656,735 +0.13(+1.33%)
Sep 24, 2021 9.800 9.840 9.520 9.780 1,703,648 -0.07(-0.71%)
Sep 23, 2021 9.800 9.990 9.770 9.850 1,203,061 +0.12(+1.23%)
Sep 22, 2021 9.480 9.850 9.480 9.730 2,143,419 +0.29(+3.07%)
Sep 21, 2021 9.420 9.545 9.340 9.440 1,488,316 +0.03(+0.32%)
Sep 20, 2021 9.300 9.463 9.170 9.410 2,418,246 -0.16(-1.67%)
Sep 17, 2021 9.580 9.660 9.390 9.570 2,312,808 -0.09(-0.93%)
Sep 16, 2021 9.600 9.755 9.545 9.660 2,031,473 +0.09(+0.94%)
Sep 15, 2021 9.400 9.595 9.230 9.570 2,459,035 +0.16(+1.70%)
Sep 14, 2021 9.520 9.640 9.220 9.410 2,884,745 -0.10(-1.05%)
Sep 13, 2021 9.380 9.595 9.295 9.510 2,712,196 +0.19(+2.04%)
Sep 10, 2021 9.690 9.865 9.295 9.320 1,813,809 -0.29(-3.02%)
Sep 09, 2021 9.530 9.730 9.320 9.610 2,462,560 +0.06(+0.63%)
Sep 08, 2021 9.730 9.810 9.520 9.550 2,194,348 -0.27(-2.75%)
Sep 07, 2021 9.920 9.955 9.760 9.820 1,709,925 -0.09(-0.91%)
Sep 03, 2021 9.920 10.06 9.910 9.910 1,655,500 -0.02(-0.20%)
Sep 02, 2021 10.15 10.20 9.900 9.930 2,721,297 -0.19(-1.88%)
Sep 01, 2021 10.05 10.19 9.995 10.12 1,965,432 +0.15(+1.50%)
Aug 31, 2021 9.860 10.06 9.850 9.970 1,963,903 +0.11(+1.12%)
Aug 30, 2021 10.04 10.12 9.800 9.860 2,429,272 -0.17(-1.69%)
Aug 27, 2021 9.860 10.15 9.810 10.03 1,778,386 +0.18(+1.83%)
Aug 26, 2021 10.00 10.11 9.813 9.850 1,562,381 -0.17(-1.70%)
Aug 25, 2021 10.23 10.29 10.02 10.02 1,420,808 -0.28(-2.72%)
Aug 24, 2021 10.10 10.35 10.05 10.30 1,668,332 +0.24(+2.39%)
Aug 23, 2021 10.13 10.23 10.01 10.06 1,672,719 +0.06(+0.60%)
Aug 20, 2021 9.810 10.11 9.730 10.00 1,720,585 +0.20(+2.04%)
Aug 19, 2021 9.890 9.969 9.655 9.800 2,531,707 -0.22(-2.20%)
Aug 18, 2021 10.07 10.14 9.950 10.02 1,749,235 -0.11(-1.09%)
Aug 17, 2021 10.03 10.24 9.860 10.13 2,090,528 -0.06(-0.59%)
Aug 16, 2021 10.09 10.32 9.920 10.19 2,049,550 +0.05(+0.49%)
Aug 13, 2021 10.42 10.52 10.06 10.14 2,456,044 -0.32(-3.06%)
Aug 12, 2021 10.65 10.75 10.41 10.46 1,869,801 -0.18(-1.69%)
Aug 11, 2021 11.38 11.40 10.42 10.64 3,826,311 -0.72(-6.34%)
Aug 10, 2021 10.84 11.57 10.70 11.36 3,774,803 +0.47(+4.32%)
Aug 09, 2021 10.17 11.33 10.16 10.89 5,996,646 +0.80(+7.93%)
Aug 06, 2021 10.78 10.83 10.03 10.09 5,806,247 +0.02(+0.20%)
Aug 05, 2021 9.930 10.28 9.765 10.07 3,715,120 +0.19(+1.92%)
Aug 04, 2021 10.03 10.13 9.850 9.880 1,769,549 -0.19(-1.89%)
Aug 03, 2021 10.05 10.11 9.780 10.07 1,657,980 +0.07(+0.70%)
Aug 02, 2021 10.34 10.44 9.970 10.00 1,607,302 -0.24(-2.34%)
Jul 30, 2021 10.35 10.46 10.13 10.24 1,335,075 -0.19(-1.82%)
Jul 29, 2021 10.30 10.56 10.28 10.43 1,689,469 +0.16(+1.56%)
Jul 28, 2021 10.21 10.38 10.14 10.27 2,114,890 +0.13(+1.28%)
Jul 27, 2021 10.31 10.31 9.850 10.14 2,255,236 -0.17(-1.65%)
Jul 26, 2021 10.24 10.32 10.11 10.31 1,627,464 +0.06(+0.59%)
Jul 23, 2021 10.37 10.44 10.22 10.25 932,752 +0.01(+0.10%)
Jul 22, 2021 10.62 10.77 10.21 10.24 2,004,743 -0.38(-3.58%)
Jul 21, 2021 10.41 10.68 10.26 10.62 1,169,700 +0.22(+2.12%)
Jul 20, 2021 10.22 10.48 9.945 10.40 2,053,004 +0.20(+1.96%)
Jul 19, 2021 9.790 10.32 9.730 10.20 2,056,915 +0.10(+0.99%)
Jul 16, 2021 10.33 10.49 10.06 10.10 1,817,610 -0.04(-0.39%)
Jul 15, 2021 10.35 10.35 9.925 10.14 3,559,746 -0.36(-3.43%)
Jul 14, 2021 10.55 10.83 10.41 10.50 1,776,249 +0.02(+0.19%)
Jul 13, 2021 10.84 10.94 10.43 10.48 1,901,821 -0.50(-4.55%)
Jul 12, 2021 10.60 11.04 10.53 10.98 2,261,591 +0.34(+3.20%)
Jul 09, 2021 10.70 10.86 10.48 10.64 1,514,256 -0.01(-0.09%)
Jul 08, 2021 10.22 10.83 10.18 10.65 2,143,975 +0.14(+1.33%)
Jul 07, 2021 10.83 10.99 10.20 10.51 4,262,331 -0.37(-3.40%)
Jul 06, 2021 11.17 11.18 10.66 10.88 2,729,226 -0.30(-2.68%)
Jul 02, 2021 11.45 11.64 11.17 11.18 1,470,786 -0.22(-1.93%)
Jul 01, 2021 11.80 11.88 11.23 11.40 2,270,400 -0.25(-2.15%)
Jun 30, 2021 11.50 11.72 11.11 11.65 4,233,446 +0.10(+0.87%)
Jun 29, 2021 11.65 11.72 11.51 11.55 1,255,240 -0.03(-0.26%)
Jun 28, 2021 11.66 11.97 11.38 11.58 2,128,054 -0.02(-0.17%)
Jun 25, 2021 11.59 11.94 11.45 11.60 3,638,847 +0.05(+0.43%)
Jun 24, 2021 11.64 11.66 11.28 11.55 2,057,005 -0.05(-0.43%)
Jun 23, 2021 11.51 11.74 11.51 11.60 1,192,175 +0.05(+0.43%)
Jun 22, 2021 11.55 11.60 11.27 11.55 2,281,386 -0.01(-0.09%)
Jun 21, 2021 11.42 11.65 11.32 11.56 1,536,968 +0.15(+1.31%)
Jun 18, 2021 11.66 11.84 11.29 11.41 3,154,622 -0.45(-3.79%)
Jun 17, 2021 12.05 12.26 11.86 11.86 2,021,838 -0.25(-2.06%)
Jun 16, 2021 12.29 12.30 11.73 12.11 2,474,669 -0.19(-1.54%)
Jun 15, 2021 12.22 12.47 12.11 12.30 2,405,614 -0.07(-0.57%)
Jun 14, 2021 12.97 12.97 12.26 12.37 3,458,296 -0.22(-1.75%)
Jun 11, 2021 11.98 12.66 11.95 12.59 3,803,860 +0.72(+6.07%)
Jun 10, 2021 12.20 12.28 11.86 11.87 3,943,294 -0.26(-2.14%)
Jun 09, 2021 12.30 12.61 11.87 12.13 5,051,229 -0.46(-3.65%)
Jun 08, 2021 11.19 12.62 11.17 12.59 9,247,343 +1.42(+12.71%)
Jun 07, 2021 11.20 11.29 11.04 11.17 1,987,492 +0.13(+1.18%)
Jun 04, 2021 11.22 11.28 10.93 11.04 1,967,069 -0.09(-0.81%)
Jun 03, 2021 11.37 11.48 11.06 11.13 2,125,150 -0.39(-3.39%)
Jun 02, 2021 11.28 11.58 10.99 11.52 4,648,034 +0.27(+2.40%)
Jun 01, 2021 11.30 11.44 10.95 11.25 2,769,171 +0.03(+0.27%)
May 28, 2021 11.50 11.51 11.01 11.22 3,583,593 -0.28(-2.43%)
May 27, 2021 11.52 11.75 11.29 11.50 3,375,969 +0.03(+0.26%)
May 26, 2021 11.16 11.63 11.15 11.47 4,824,950 +0.46(+4.18%)
May 25, 2021 10.56 11.22 10.52 11.01 5,928,729 +0.44(+4.16%)
May 24, 2021 10.10 10.62 10.00 10.57 3,290,323 +0.49(+4.86%)
May 21, 2021 10.18 10.42 9.990 10.08 2,452,330 -0.01(-0.10%)
May 20, 2021 10.05 10.24 9.800 10.09 2,211,472 +0.16(+1.61%)
May 19, 2021 9.490 9.970 9.330 9.930 2,478,309 -0.08(-0.80%)
May 18, 2021 10.05 10.30 9.750 10.01 2,819,091 +0.12(+1.21%)
May 17, 2021 9.720 9.950 9.520 9.890 2,486,082 +0.03(+0.30%)
May 14, 2021 9.620 9.920 9.500 9.860 4,137,991 +0.56(+6.02%)
May 13, 2021 9.350 9.470 8.861 9.300 3,856,010 +0.13(+1.42%)
May 12, 2021 9.550 9.600 9.050 9.170 4,116,553 -0.59(-6.05%)
May 11, 2021 9.170 9.840 8.950 9.760 4,101,483 +0.50(+5.46%)
May 10, 2021 10.79 10.84 9.250 9.255 9,388,204 -1.54(-14.31%)
May 07, 2021 11.59 12.25 10.70 10.80 12,659,528 +0.36(+3.45%)
May 06, 2021 10.47 10.54 9.960 10.44 3,767,189 -0.15(-1.42%)
May 05, 2021 10.99 11.02 10.46 10.59 2,001,300 -0.33(-3.02%)
May 04, 2021 10.95 10.99 10.60 10.92 2,548,677 -0.12(-1.09%)
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.