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

Performance Shipping Inc (NQ: PSHG )

2.170 -0.100 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 2.350 2.420 2.200 2.220 224,357 -0.12(-5.13%)
Nov 29, 2023 2.360 2.490 2.285 2.340 450,015 +0.01(+0.43%)
Nov 28, 2023 2.300 2.350 2.240 2.330 303,777 +0.07(+3.10%)
Nov 27, 2023 2.310 2.360 2.170 2.260 275,941 -0.04(-1.74%)
Nov 24, 2023 2.130 2.360 2.120 2.300 440,370 +0.18(+8.49%)
Nov 22, 2023 2.070 2.170 2.000 2.120 143,762 +0.06(+2.91%)
Nov 21, 2023 2.040 2.090 1.980 2.060 130,261 +0.02(+1.23%)
Nov 20, 2023 2.010 2.100 2.010 2.035 136,921 -0.03(-1.69%)
Nov 17, 2023 1.980 2.100 1.980 2.070 74,346 +0.07(+3.50%)
Nov 16, 2023 2.000 2.040 1.940 2.000 192,151 +0.00(+0.00%)
Nov 15, 2023 2.130 2.280 1.990 2.000 367,989 -0.04(-2.20%)
Nov 14, 2023 2.000 2.090 1.860 2.045 368,220 +0.12(+6.51%)
Nov 13, 2023 1.920 1.980 1.890 1.920 246,506 +0.00(+0.00%)
Nov 10, 2023 1.990 1.990 1.870 1.920 105,538 +0.00(+0.00%)
Nov 09, 2023 1.910 2.030 1.900 1.920 208,498 +0.00(+0.00%)
Nov 08, 2023 1.910 2.030 1.864 1.920 367,353 +0.01(+0.52%)
Nov 07, 2023 1.890 1.950 1.860 1.910 123,208 -0.01(-0.52%)
Nov 06, 2023 2.000 2.080 1.870 1.920 184,404 -0.05(-2.54%)
Nov 03, 2023 1.970 2.040 1.850 1.970 466,582 -0.02(-1.01%)
Nov 02, 2023 1.890 2.100 1.830 1.990 340,653 +0.05(+2.58%)
Nov 01, 2023 1.820 2.020 1.720 1.940 432,224 +0.12(+6.59%)
Oct 31, 2023 1.910 1.945 1.770 1.820 329,456 -0.06(-3.19%)
Oct 30, 2023 1.800 1.950 1.780 1.880 387,894 +0.17(+9.94%)
Oct 27, 2023 1.600 1.760 1.600 1.710 209,687 +0.07(+4.59%)
Oct 26, 2023 1.750 1.760 1.630 1.635 275,377 -0.11(-6.30%)
Oct 25, 2023 1.820 1.860 1.721 1.745 321,438 -0.11(-6.18%)
Oct 24, 2023 1.940 1.940 1.825 1.860 85,142 -0.04(-2.11%)
Oct 23, 2023 1.950 1.950 1.860 1.900 121,717 -0.07(-3.55%)
Oct 20, 2023 2.000 2.090 1.898 1.970 148,367 +0.01(+0.51%)
Oct 19, 2023 2.000 2.070 1.895 1.960 148,793 -0.05(-2.49%)
Oct 18, 2023 2.130 2.130 1.979 2.010 168,467 -0.12(-5.63%)
Oct 17, 2023 2.040 2.160 2.000 2.130 229,253 +0.11(+5.45%)
Oct 16, 2023 2.050 2.073 1.950 2.020 265,518 +0.01(+0.50%)
Oct 13, 2023 2.130 2.180 2.000 2.010 346,572 -0.12(-5.63%)
Oct 12, 2023 2.260 2.530 2.050 2.130 1,970,892 -0.02(-0.93%)
Oct 11, 2023 1.700 2.290 1.600 2.150 4,637,817 +0.47(+27.98%)
Oct 10, 2023 1.770 1.810 1.680 1.680 249,785 -0.09(-5.08%)
Oct 09, 2023 1.760 1.820 1.710 1.770 289,981 -0.01(-0.56%)
Oct 06, 2023 1.860 1.860 1.740 1.780 204,364 -0.10(-5.32%)
Oct 05, 2023 1.710 1.990 1.700 1.880 212,554 +0.06(+3.30%)
Oct 04, 2023 1.790 1.860 1.650 1.820 473,608 +0.02(+1.11%)
Oct 03, 2023 1.870 1.890 1.780 1.800 406,241 -0.08(-4.26%)
Oct 02, 2023 1.960 2.042 1.825 1.880 397,292 -0.09(-4.57%)
Sep 29, 2023 2.040 2.101 1.906 1.970 440,864 -0.06(-2.96%)
Sep 28, 2023 2.050 2.180 1.990 2.030 202,160 -0.05(-2.40%)
Sep 27, 2023 2.190 2.290 2.040 2.080 529,691 -0.03(-1.42%)
Sep 26, 2023 2.050 2.120 2.030 2.110 185,856 +0.03(+1.44%)
Sep 25, 2023 1.950 2.100 2.065 2.080 252,309 +0.06(+2.97%)
Sep 22, 2023 1.850 2.020 1.840 2.020 221,808 +0.16(+8.60%)
Sep 21, 2023 2.010 2.050 1.860 1.860 256,131 -0.23(-11.00%)
Sep 20, 2023 2.020 2.090 1.850 2.090 550,922 +0.05(+2.45%)
Sep 19, 2023 2.140 2.200 2.010 2.040 328,946 -0.10(-4.67%)
Sep 18, 2023 2.140 2.210 2.100 2.140 243,970 +0.05(+2.39%)
Sep 15, 2023 2.040 2.100 1.920 2.090 322,720 +0.06(+2.96%)
Sep 14, 2023 2.110 2.250 2.000 2.030 367,126 -0.08(-3.79%)
Sep 13, 2023 2.170 2.250 2.072 2.110 405,094 -0.09(-4.09%)
Sep 12, 2023 2.010 2.240 1.970 2.200 522,515 +0.20(+10.00%)
Sep 11, 2023 1.800 2.130 1.800 2.000 458,969 +0.13(+6.95%)
Sep 08, 2023 2.180 2.180 1.740 1.870 1,154,576 -0.22(-10.53%)
Sep 07, 2023 2.320 2.410 2.070 2.090 727,964 -0.15(-6.70%)
Sep 06, 2023 2.380 2.490 2.200 2.240 952,073 -0.11(-4.68%)
Sep 05, 2023 2.190 2.370 1.850 2.350 1,184,543 +0.18(+8.29%)
Sep 01, 2023 2.070 2.220 2.020 2.170 871,165 +0.17(+8.50%)
Aug 31, 2023 1.850 2.090 1.850 2.000 1,027,090 +0.17(+9.29%)
Aug 30, 2023 1.730 1.850 1.705 1.830 388,886 +0.15(+8.93%)
Aug 29, 2023 1.870 1.900 1.620 1.680 946,662 -0.12(-6.67%)
Aug 28, 2023 1.580 1.930 1.530 1.800 3,076,758 +0.29(+19.21%)
Aug 25, 2023 1.510 1.600 1.450 1.510 1,107,466 +0.08(+5.59%)
Aug 24, 2023 1.390 1.450 1.360 1.430 217,373 +0.03(+2.14%)
Aug 23, 2023 1.440 1.470 1.320 1.400 838,643 -0.08(-5.41%)
Aug 22, 2023 1.570 1.650 1.370 1.480 985,905 -0.07(-4.52%)
Aug 21, 2023 1.550 1.620 1.460 1.550 961,304 +0.05(+3.33%)
Aug 18, 2023 1.490 1.570 1.405 1.500 313,293 +0.06(+4.17%)
Aug 17, 2023 1.490 1.530 1.380 1.440 382,742 +0.00(+0.00%)
Aug 16, 2023 1.330 1.490 1.330 1.440 373,469 +0.06(+4.35%)
Aug 15, 2023 1.400 1.460 1.340 1.380 365,881 -0.02(-1.43%)
Aug 14, 2023 1.270 1.460 1.243 1.400 761,804 +0.15(+12.00%)
Aug 11, 2023 1.260 1.280 1.160 1.250 377,045 +0.00(+0.00%)
Aug 10, 2023 1.250 1.260 1.180 1.250 380,860 +0.05(+4.17%)
Aug 09, 2023 1.150 1.280 1.090 1.200 471,186 +0.05(+4.35%)
Aug 08, 2023 1.150 1.160 1.100 1.150 265,379 +0.02(+1.77%)
Aug 07, 2023 1.040 1.160 1.010 1.130 262,958 +0.09(+8.65%)
Aug 04, 2023 1.100 1.120 1.020 1.040 258,681 -0.06(-5.45%)
Aug 03, 2023 1.120 1.150 1.022 1.100 263,524 +0.00(+0.00%)
Aug 02, 2023 1.060 1.170 1.030 1.100 902,839 +0.05(+4.76%)
Aug 01, 2023 0.9700 1.090 0.9525 1.050 769,511 +0.08(+8.47%)
Jul 31, 2023 0.8840 0.9900 0.8770 0.9680 399,590 +0.08(+9.50%)
Jul 28, 2023 0.8629 0.8860 0.8600 0.8840 69,855 +0.00(+0.47%)
Jul 27, 2023 0.8480 0.9200 0.8401 0.8799 372,657 +0.04(+5.13%)
Jul 26, 2023 0.8300 0.8479 0.8150 0.8370 29,751 +0.01(+1.70%)
Jul 25, 2023 0.8343 0.8599 0.8200 0.8230 43,102 -0.01(-1.37%)
Jul 24, 2023 0.8100 0.8460 0.8100 0.8344 48,074 -0.01(-0.65%)
Jul 21, 2023 0.8242 0.8579 0.8151 0.8399 62,327 -0.02(-2.30%)
Jul 20, 2023 0.8377 0.8600 0.8377 0.8597 41,210 -0.00(-0.03%)
Jul 19, 2023 0.8500 0.8600 0.8361 0.8600 39,208 +0.00(+0.00%)
Jul 18, 2023 0.8450 0.8682 0.8200 0.8600 105,043 +0.04(+4.88%)
Jul 17, 2023 0.8207 0.8320 0.8100 0.8200 33,077 -0.00(-0.09%)
Jul 14, 2023 0.8500 0.8798 0.8207 0.8207 181,166 -0.03(-3.06%)
Jul 13, 2023 0.8151 0.8470 0.8150 0.8466 79,605 +0.02(+1.98%)
Jul 12, 2023 0.8100 0.8350 0.8092 0.8302 62,792 +0.03(+3.13%)
Jul 11, 2023 0.8000 0.8300 0.7940 0.8050 115,662 -0.01(-1.83%)
Jul 10, 2023 0.8250 0.8350 0.8000 0.8200 127,894 -0.00(-0.06%)
Jul 07, 2023 0.8210 0.8349 0.8100 0.8205 44,442 +0.01(+1.30%)
Jul 06, 2023 0.8200 0.8390 0.8010 0.8100 121,646 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8474 0.8000 0.8250 286,296 +0.02(+2.47%)
Jul 03, 2023 0.7935 0.8121 0.7935 0.8051 90,891 +0.01(+1.89%)
Jun 30, 2023 0.7850 0.8138 0.7810 0.7902 166,610 -0.00(-0.29%)
Jun 29, 2023 0.7600 0.8010 0.7600 0.7925 108,566 +0.03(+4.28%)
Jun 28, 2023 0.7500 0.7748 0.7500 0.7600 96,104 +0.01(+1.33%)
Jun 27, 2023 0.7480 0.7800 0.7158 0.7500 139,800 +0.02(+2.74%)
Jun 26, 2023 0.7800 0.8000 0.6776 0.7300 500,173 -0.06(-7.47%)
Jun 23, 2023 0.7380 0.7999 0.7380 0.7889 206,935 +0.04(+5.19%)
Jun 22, 2023 0.7660 0.7700 0.7248 0.7500 186,527 +0.03(+3.48%)
Jun 21, 2023 0.7000 0.8000 0.6970 0.7248 1,328,243 +0.01(+2.08%)
Jun 20, 2023 0.7130 0.7290 0.6900 0.7100 86,789 -0.01(-1.39%)
Jun 16, 2023 0.7200 0.7345 0.7130 0.7200 36,606 -0.01(-1.37%)
Jun 15, 2023 0.7066 0.7370 0.7066 0.7300 79,393 +0.02(+2.66%)
Jun 14, 2023 0.7500 0.7500 0.7048 0.7111 47,815 -0.03(-3.87%)
Jun 13, 2023 0.7520 0.7566 0.7203 0.7397 72,350 +0.01(+1.33%)
Jun 12, 2023 0.7166 0.7900 0.7051 0.7300 125,324 +0.02(+2.74%)
Jun 09, 2023 0.7090 0.7310 0.7070 0.7105 88,846 +0.00(+0.48%)
Jun 08, 2023 0.7200 0.7202 0.7050 0.7071 149,141 -0.01(-1.96%)
Jun 07, 2023 0.7503 0.7599 0.7051 0.7212 228,110 -0.03(-3.45%)
Jun 06, 2023 0.7709 0.7840 0.7470 0.7470 127,462 -0.02(-3.11%)
Jun 05, 2023 0.7800 0.7900 0.7710 0.7710 118,601 -0.00(-0.01%)
Jun 02, 2023 0.7780 0.7780 0.7554 0.7711 128,934 +0.01(+1.45%)
Jun 01, 2023 0.7500 0.7771 0.7441 0.7601 71,206 +0.01(+0.66%)
May 31, 2023 0.7704 0.7750 0.7547 0.7551 44,582 -0.02(-2.06%)
May 30, 2023 0.7606 0.7900 0.7568 0.7710 87,870 -0.01(-1.67%)
May 26, 2023 0.7900 0.8056 0.7725 0.7841 162,432 -0.01(-1.74%)
May 25, 2023 0.8187 0.8190 0.7850 0.7980 101,000 -0.01(-1.48%)
May 24, 2023 0.7930 0.8300 0.7930 0.8100 171,278 +0.02(+1.96%)
May 23, 2023 0.7800 0.8200 0.7800 0.7944 440,563 +0.02(+3.16%)
May 22, 2023 0.7677 0.7900 0.7553 0.7701 84,227 -0.00(-0.39%)
May 19, 2023 0.7600 0.7800 0.7552 0.7731 77,331 +0.00(+0.00%)
May 18, 2023 0.7800 0.7800 0.7630 0.7731 94,207 -0.01(-0.86%)
May 17, 2023 0.7800 0.7800 0.7580 0.7798 78,133 +0.02(+2.61%)
May 16, 2023 0.7704 0.7800 0.7551 0.7600 64,566 -0.01(-1.35%)
May 15, 2023 0.7626 0.7799 0.7553 0.7704 76,165 -0.01(-1.23%)
May 12, 2023 0.7873 0.8100 0.7550 0.7800 87,714 +0.03(+3.38%)
May 11, 2023 0.7350 0.8259 0.7116 0.7545 167,708 +0.01(+1.47%)
May 10, 2023 0.7500 0.7596 0.7260 0.7436 86,420 +0.01(+1.65%)
May 09, 2023 0.7481 0.7499 0.7010 0.7315 125,730 -0.02(-2.47%)
May 08, 2023 0.7493 0.7800 0.7400 0.7500 220,689 -0.02(-2.64%)
May 05, 2023 0.7700 0.7801 0.7627 0.7703 74,821 -0.01(-1.19%)
May 04, 2023 0.7700 0.7901 0.7610 0.7796 33,506 -0.01(-1.33%)
May 03, 2023 0.7700 0.8035 0.7700 0.7901 66,491 -0.00(-0.06%)
May 02, 2023 0.7790 0.7999 0.7550 0.7906 49,066 +0.01(+1.49%)
May 01, 2023 0.7950 0.8000 0.7700 0.7790 71,725 -0.01(-1.58%)
Apr 28, 2023 0.8000 0.8100 0.7701 0.7915 84,416 +0.02(+2.78%)
Apr 27, 2023 0.7900 0.8100 0.7500 0.7701 109,491 -0.05(-6.09%)
Apr 26, 2023 0.8200 0.8600 0.7950 0.8200 123,204 -0.00(-0.07%)
Apr 25, 2023 0.8800 0.8850 0.8160 0.8206 183,653 -0.07(-8.21%)
Apr 24, 2023 0.8280 0.9200 0.8201 0.8940 200,546 +0.07(+7.97%)
Apr 21, 2023 0.8248 0.8400 0.8000 0.8280 225,759 -0.00(-0.24%)
Apr 20, 2023 0.8402 0.8554 0.8200 0.8300 77,964 -0.02(-2.09%)
Apr 19, 2023 0.9180 0.9690 0.8201 0.8477 366,017 -0.07(-7.69%)
Apr 18, 2023 0.9204 0.9795 0.9146 0.9183 177,541 +0.01(+1.02%)
Apr 17, 2023 0.9238 0.9925 0.8917 0.9090 246,099 -0.02(-2.26%)
Apr 14, 2023 0.9400 0.9609 0.9000 0.9300 204,609 -0.01(-1.06%)
Apr 13, 2023 0.9000 0.9600 0.8980 0.9400 348,081 +0.04(+4.72%)
Apr 12, 2023 0.8810 0.9240 0.8606 0.8976 265,384 +0.02(+1.78%)
Apr 11, 2023 0.9000 0.9097 0.8511 0.8819 269,302 +0.01(+1.37%)
Apr 10, 2023 0.8500 0.8900 0.8200 0.8700 197,205 +0.04(+4.96%)
Apr 06, 2023 0.9000 0.9000 0.8281 0.8289 167,324 -0.01(-1.52%)
Apr 05, 2023 0.8699 0.9100 0.8250 0.8417 286,553 -0.04(-4.79%)
Apr 04, 2023 0.8410 0.8880 0.8000 0.8840 885,947 +0.11(+14.81%)
Apr 03, 2023 0.7700 0.7949 0.7700 0.7700 79,692 +0.00(+0.00%)
Mar 31, 2023 0.7800 0.8000 0.7700 0.7700 102,401 -0.03(-3.73%)
Mar 30, 2023 0.8000 0.8179 0.7807 0.7998 92,984 -0.02(-1.85%)
Mar 29, 2023 0.7793 0.8218 0.7716 0.8149 149,860 +0.03(+4.07%)
Mar 28, 2023 0.7600 0.8060 0.7626 0.7830 109,579 -0.01(-0.85%)
Mar 27, 2023 0.7713 0.8100 0.7550 0.7897 219,948 +0.02(+2.07%)
Mar 24, 2023 0.7900 0.8200 0.7650 0.7737 82,230 -0.03(-3.29%)
Mar 23, 2023 0.8400 0.8364 0.7810 0.8000 368,229 -0.01(-1.23%)
Mar 22, 2023 0.8473 0.8501 0.8000 0.8100 239,163 -0.02(-2.29%)
Mar 21, 2023 0.7200 0.8290 0.7200 0.8290 645,076 +0.10(+13.87%)
Mar 20, 2023 0.7220 0.7320 0.7007 0.7280 303,761 -0.00(-0.27%)
Mar 17, 2023 0.7265 0.7319 0.6915 0.7300 228,873 +0.00(+0.03%)
Mar 16, 2023 0.6900 0.7469 0.6900 0.7298 489,547 +0.04(+5.77%)
Mar 15, 2023 0.7345 0.7376 0.6838 0.6900 1,027,652 -0.08(-10.39%)
Mar 14, 2023 0.8400 0.8450 0.7549 0.7700 740,896 -0.07(-8.50%)
Mar 13, 2023 0.8160 0.8415 0.7878 0.8415 540,002 +0.00(+0.18%)
Mar 10, 2023 0.8300 0.8690 0.7719 0.8400 827,329 -0.01(-0.59%)
Mar 09, 2023 0.8807 0.8838 0.8400 0.8450 1,145,553 -0.05(-5.06%)
Mar 08, 2023 0.9100 0.9734 0.8450 0.8900 3,809,726 +0.02(+1.91%)
Mar 07, 2023 0.9400 0.9386 0.8550 0.8733 2,034,562 -0.07(-7.29%)
Mar 06, 2023 0.9900 0.9949 0.9240 0.9420 3,458,587 -0.17(-15.14%)
Mar 03, 2023 1.000 1.120 0.9899 1.110 1,837,122 +0.06(+5.71%)
Mar 02, 2023 1.080 1.120 1.010 1.050 2,312,031 -0.11(-9.48%)
Mar 01, 2023 1.130 1.240 1.070 1.160 10,433,113 -1.53(-56.88%)
Feb 28, 2023 2.540 2.770 2.530 2.690 334,276 -0.01(-0.37%)
Feb 27, 2023 2.580 2.900 2.350 2.700 1,115,872 +0.47(+21.08%)
Feb 24, 2023 2.580 2.620 2.180 2.230 480,046 -0.30(-11.86%)
Feb 23, 2023 2.890 3.080 2.380 2.530 465,079 -0.29(-10.28%)
Feb 22, 2023 2.700 2.820 2.640 2.820 91,113 +0.13(+4.83%)
Feb 21, 2023 2.690 2.756 2.600 2.690 46,624 +0.00(+0.00%)
Feb 17, 2023 2.520 2.770 2.500 2.690 85,456 +0.19(+7.60%)
Feb 16, 2023 2.600 2.640 2.490 2.500 184,804 -0.10(-3.85%)
Feb 15, 2023 2.570 2.750 2.520 2.600 173,960 +0.02(+0.78%)
Feb 14, 2023 2.730 2.800 2.535 2.580 125,448 -0.18(-6.52%)
Feb 13, 2023 2.630 2.810 2.620 2.760 70,183 +0.06(+2.22%)
Feb 10, 2023 2.750 2.750 2.610 2.700 42,653 -0.05(-1.82%)
Feb 09, 2023 2.970 2.970 2.670 2.750 87,882 -0.07(-2.48%)
Feb 08, 2023 3.020 3.020 2.770 2.820 115,027 -0.23(-7.54%)
Feb 07, 2023 2.970 3.060 2.900 3.050 77,907 +0.06(+2.01%)
Feb 06, 2023 2.980 2.990 2.940 2.990 52,265 +0.03(+1.01%)
Feb 03, 2023 2.950 2.980 2.884 2.960 56,572 +0.02(+0.68%)
Feb 02, 2023 2.860 3.000 2.790 2.940 103,675 +0.08(+2.80%)
Feb 01, 2023 2.820 2.880 2.760 2.860 67,308 +0.04(+1.42%)
Jan 31, 2023 2.750 2.850 2.720 2.820 66,268 +0.08(+2.92%)
Jan 30, 2023 2.800 2.825 2.730 2.740 86,460 -0.06(-2.14%)
Jan 27, 2023 2.660 2.940 2.632 2.800 173,120 +0.18(+6.87%)
Jan 26, 2023 2.420 2.670 2.410 2.620 171,436 +0.20(+8.26%)
Jan 25, 2023 2.650 2.650 2.320 2.420 241,982 -0.25(-9.34%)
Jan 24, 2023 2.900 3.000 2.578 2.669 289,173 -0.23(-7.95%)
Jan 23, 2023 3.030 3.120 2.850 2.900 131,419 -0.10(-3.33%)
Jan 20, 2023 3.130 3.160 2.972 3.000 97,557 -0.12(-3.85%)
Jan 19, 2023 3.170 3.170 3.060 3.120 40,332 +0.00(+0.00%)
Jan 18, 2023 3.390 3.390 2.880 3.120 117,341 -0.21(-6.31%)
Jan 17, 2023 3.250 3.400 3.250 3.330 149,172 +0.09(+2.78%)
Jan 13, 2023 3.300 3.300 3.200 3.240 79,482 -0.07(-2.11%)
Jan 12, 2023 3.200 3.310 3.161 3.310 47,667 +0.09(+2.80%)
Jan 11, 2023 3.270 3.350 3.150 3.220 53,220 -0.03(-0.92%)
Jan 10, 2023 3.310 3.360 3.070 3.250 46,646 -0.06(-1.81%)
Jan 09, 2023 3.250 3.440 3.250 3.310 43,883 +0.06(+1.85%)
Jan 06, 2023 3.320 3.330 3.160 3.250 41,566 -0.11(-3.27%)
Jan 05, 2023 3.410 3.510 3.240 3.360 36,176 -0.05(-1.47%)
Jan 04, 2023 3.460 3.600 3.340 3.410 44,809 -0.09(-2.57%)
Jan 03, 2023 3.640 3.690 3.400 3.500 31,177 -0.04(-1.13%)
Dec 30, 2022 3.340 3.624 3.300 3.540 103,644 +0.18(+5.36%)
Dec 29, 2022 3.120 3.530 3.120 3.360 56,223 +0.19(+5.99%)
Dec 28, 2022 3.050 3.270 3.050 3.170 56,389 +0.12(+3.93%)
Dec 27, 2022 3.290 3.313 2.990 3.050 136,076 -0.23(-7.01%)
Dec 23, 2022 3.360 3.450 3.220 3.280 64,977 -0.16(-4.65%)
Dec 22, 2022 3.530 3.550 3.320 3.440 51,670 -0.12(-3.37%)
Dec 21, 2022 3.520 3.740 3.400 3.560 203,513 +0.04(+1.14%)
Dec 20, 2022 3.500 3.555 3.380 3.520 53,031 +0.03(+0.86%)
Dec 19, 2022 3.600 3.610 3.390 3.490 54,155 -0.11(-3.06%)
Dec 16, 2022 3.720 3.770 3.510 3.600 71,578 +0.03(+0.84%)
Dec 15, 2022 3.600 3.650 3.479 3.570 65,352 -0.03(-0.83%)
Dec 14, 2022 3.450 3.770 3.410 3.600 149,295 +0.17(+4.96%)
Dec 13, 2022 3.480 3.500 3.220 3.430 149,342 -0.05(-1.44%)
Dec 12, 2022 3.570 3.660 3.460 3.480 245,848 -0.21(-5.69%)
Dec 09, 2022 3.860 3.964 3.550 3.690 169,386 -0.21(-5.38%)
Dec 08, 2022 3.950 4.030 3.870 3.900 57,983 -0.04(-1.02%)
Dec 07, 2022 3.980 4.140 3.780 3.940 235,888 -0.05(-1.25%)
Dec 06, 2022 4.260 4.260 3.900 3.990 170,958 -0.25(-5.90%)
Dec 05, 2022 4.260 4.500 4.142 4.240 208,914 -0.07(-1.62%)
Dec 02, 2022 4.240 4.351 4.050 4.310 272,496 +0.21(+5.12%)
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.