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

Burning Rock Biotech Ltd ADR (NQ: BNR )

0.7700 -0.0200 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Mar 31, 2023 2.910 2.910 2.780 2.810 102,451 -0.09(-3.10%)
Mar 30, 2023 2.930 2.990 2.760 2.900 158,644 +0.00(+0.00%)
Mar 29, 2023 3.000 3.000 2.835 2.900 75,151 -0.11(-3.65%)
Mar 28, 2023 2.810 3.010 2.670 3.010 81,745 +0.15(+5.43%)
Mar 27, 2023 2.850 2.900 2.820 2.855 45,414 -0.04(-1.55%)
Mar 24, 2023 2.920 2.950 2.800 2.900 130,725 -0.02(-0.68%)
Mar 23, 2023 2.930 3.060 2.920 2.920 83,617 -0.03(-1.02%)
Mar 22, 2023 2.950 3.020 2.895 2.950 96,655 +0.01(+0.34%)
Mar 21, 2023 2.900 2.980 2.850 2.940 47,644 +0.04(+1.38%)
Mar 20, 2023 2.960 2.960 2.820 2.900 130,602 -0.10(-3.33%)
Mar 17, 2023 2.960 3.050 2.890 3.000 72,901 +0.04(+1.35%)
Mar 16, 2023 2.910 2.970 2.820 2.960 57,816 -0.01(-0.34%)
Mar 15, 2023 2.960 2.970 2.810 2.970 39,302 +0.00(+0.00%)
Mar 14, 2023 2.820 3.000 2.820 2.970 53,852 +0.17(+6.07%)
Mar 13, 2023 2.850 2.890 2.750 2.800 88,766 -0.09(-3.11%)
Mar 10, 2023 3.030 3.060 2.870 2.890 86,906 -0.13(-4.30%)
Mar 09, 2023 2.960 3.190 2.930 3.020 146,292 +0.12(+4.14%)
Mar 08, 2023 2.930 2.970 2.830 2.900 111,116 -0.07(-2.36%)
Mar 07, 2023 3.120 3.230 2.960 2.970 77,747 -0.14(-4.50%)
Mar 06, 2023 3.400 3.400 3.040 3.110 83,004 -0.22(-6.61%)
Mar 03, 2023 3.280 3.540 3.170 3.330 164,489 +0.06(+1.83%)
Mar 02, 2023 2.910 3.345 2.870 3.270 156,753 +0.36(+12.37%)
Mar 01, 2023 3.250 3.300 2.880 2.910 318,581 -0.35(-10.74%)
Feb 28, 2023 3.040 3.390 2.920 3.260 175,912 +0.19(+6.19%)
Feb 27, 2023 2.900 3.120 2.868 3.070 167,812 +0.17(+5.86%)
Feb 24, 2023 2.950 2.970 2.860 2.900 155,494 -0.17(-5.54%)
Feb 23, 2023 2.920 3.080 2.810 3.070 126,897 +0.19(+6.60%)
Feb 22, 2023 2.880 3.070 2.750 2.880 155,209 +0.00(+0.00%)
Feb 21, 2023 3.000 3.030 2.837 2.880 142,967 -0.22(-7.10%)
Feb 17, 2023 2.990 3.120 2.890 3.100 97,202 +0.13(+4.38%)
Feb 16, 2023 3.060 3.080 2.920 2.970 122,843 -0.04(-1.33%)
Feb 15, 2023 3.030 3.160 2.950 3.010 93,139 -0.06(-1.95%)
Feb 14, 2023 3.060 3.130 2.900 3.070 90,769 +0.01(+0.33%)
Feb 13, 2023 3.000 3.170 2.970 3.060 112,628 +0.05(+1.66%)
Feb 10, 2023 3.160 3.370 2.940 3.010 197,277 -0.11(-3.53%)
Feb 09, 2023 3.040 3.390 3.000 3.120 157,498 +0.08(+2.63%)
Feb 08, 2023 2.980 3.100 2.850 3.040 119,250 +0.03(+1.00%)
Feb 07, 2023 3.040 3.040 2.880 3.010 127,199 -0.02(-0.66%)
Feb 06, 2023 2.930 3.060 2.890 3.030 121,568 -0.01(-0.33%)
Feb 03, 2023 3.000 3.280 2.980 3.040 139,779 -0.05(-1.62%)
Feb 02, 2023 2.950 3.120 2.950 3.090 183,492 +0.16(+5.46%)
Feb 01, 2023 2.880 3.005 2.850 2.930 145,418 +0.02(+0.69%)
Jan 31, 2023 2.940 3.070 2.890 2.910 129,341 -0.02(-0.68%)
Jan 30, 2023 3.150 3.165 2.870 2.930 204,925 -0.28(-8.72%)
Jan 27, 2023 3.230 3.270 3.080 3.210 160,690 +0.04(+1.26%)
Jan 26, 2023 3.130 3.370 3.100 3.170 230,650 +0.13(+4.28%)
Jan 25, 2023 3.230 3.300 3.040 3.040 126,281 -0.24(-7.32%)
Jan 24, 2023 3.470 3.470 3.240 3.280 166,816 -0.08(-2.38%)
Jan 23, 2023 3.400 3.470 3.160 3.360 189,465 +0.00(+0.00%)
Jan 20, 2023 3.300 3.590 3.275 3.360 172,424 +0.14(+4.35%)
Jan 19, 2023 3.500 3.510 3.160 3.220 177,993 -0.25(-7.20%)
Jan 18, 2023 3.580 3.750 3.360 3.470 151,475 +0.00(+0.00%)
Jan 17, 2023 3.360 3.800 3.250 3.470 285,585 +0.09(+2.66%)
Jan 13, 2023 2.920 3.460 2.920 3.380 356,234 +0.47(+16.15%)
Jan 12, 2023 2.800 2.940 2.720 2.910 185,729 +0.12(+4.30%)
Jan 11, 2023 2.810 2.860 2.750 2.790 167,823 +0.03(+1.09%)
Jan 10, 2023 2.650 2.850 2.650 2.760 99,424 +0.11(+4.15%)
Jan 09, 2023 2.770 2.880 2.600 2.650 189,874 -0.03(-1.12%)
Jan 06, 2023 2.620 2.705 2.510 2.680 79,402 +0.12(+4.69%)
Jan 05, 2023 2.670 2.670 2.420 2.560 133,696 -0.14(-5.19%)
Jan 04, 2023 2.170 2.700 2.170 2.700 533,026 +0.54(+25.00%)
Jan 03, 2023 2.860 2.890 2.010 2.160 587,576 -0.09(-4.00%)
Dec 30, 2022 2.150 2.260 2.140 2.250 86,460 +0.08(+3.69%)
Dec 29, 2022 2.110 2.250 2.110 2.170 55,825 +0.05(+2.36%)
Dec 28, 2022 2.060 2.195 2.060 2.120 82,175 +0.08(+3.92%)
Dec 27, 2022 2.150 2.210 1.970 2.040 188,542 -0.04(-1.92%)
Dec 23, 2022 2.070 2.090 2.030 2.080 131,839 -0.03(-1.42%)
Dec 22, 2022 2.210 2.210 2.020 2.110 133,171 -0.11(-4.95%)
Dec 21, 2022 2.250 2.330 2.160 2.220 102,213 -0.02(-0.89%)
Dec 20, 2022 2.320 2.430 2.210 2.240 91,191 -0.11(-4.68%)
Dec 19, 2022 2.620 2.660 2.330 2.350 192,215 -0.20(-7.84%)
Dec 16, 2022 2.780 2.780 2.550 2.550 700,336 -0.22(-7.94%)
Dec 15, 2022 2.700 2.780 2.600 2.770 70,397 +0.05(+1.84%)
Dec 14, 2022 2.850 2.860 2.650 2.720 114,648 -0.10(-3.55%)
Dec 13, 2022 2.710 2.900 2.670 2.820 154,762 +0.17(+6.42%)
Dec 12, 2022 2.810 2.810 2.560 2.650 112,516 -0.13(-4.68%)
Dec 09, 2022 2.980 2.980 2.720 2.780 140,268 -0.17(-5.76%)
Dec 08, 2022 2.660 2.980 2.540 2.950 340,203 +0.30(+11.32%)
Dec 07, 2022 2.370 2.725 2.370 2.650 448,600 +0.24(+9.96%)
Dec 06, 2022 2.380 2.460 2.323 2.410 139,000 +0.00(+0.00%)
Dec 05, 2022 2.610 2.650 2.350 2.410 184,422 -0.13(-5.12%)
Dec 02, 2022 2.620 2.790 2.530 2.540 246,775 -0.12(-4.51%)
Dec 01, 2022 2.500 2.820 2.500 2.660 316,224 +0.15(+5.98%)
Nov 30, 2022 2.520 2.790 2.460 2.510 1,631,715 +0.04(+1.62%)
Nov 29, 2022 2.500 2.650 2.440 2.470 89,403 -0.01(-0.40%)
Nov 28, 2022 2.320 2.520 2.300 2.480 102,112 +0.19(+8.30%)
Nov 25, 2022 2.340 2.340 2.240 2.290 23,187 -0.02(-0.87%)
Nov 23, 2022 2.300 2.350 2.210 2.310 61,136 +0.01(+0.43%)
Nov 22, 2022 2.250 2.350 2.170 2.300 68,368 +0.00(+0.00%)
Nov 21, 2022 2.260 2.455 2.160 2.300 70,829 -0.05(-2.13%)
Nov 18, 2022 2.380 2.430 2.240 2.350 91,174 -0.04(-1.67%)
Nov 17, 2022 2.190 2.500 2.140 2.390 256,678 +0.12(+5.29%)
Nov 16, 2022 2.430 2.440 2.210 2.270 217,226 -0.01(-0.44%)
Nov 15, 2022 2.300 2.990 2.240 2.280 1,107,149 +0.03(+1.33%)
Nov 14, 2022 2.330 2.370 2.100 2.250 241,180 -0.05(-2.17%)
Nov 11, 2022 2.010 2.300 2.000 2.300 213,668 +0.35(+17.95%)
Nov 10, 2022 1.900 2.040 1.880 1.950 200,597 +0.05(+2.63%)
Nov 09, 2022 1.984 1.990 1.825 1.900 337,879 -0.12(-5.94%)
Nov 08, 2022 1.950 2.060 1.910 2.020 89,066 +0.02(+1.00%)
Nov 07, 2022 1.960 2.050 1.940 2.000 108,707 +0.05(+2.56%)
Nov 04, 2022 2.120 2.190 1.860 1.950 205,734 -0.15(-7.14%)
Nov 03, 2022 2.000 2.110 1.950 2.100 137,462 +0.06(+2.94%)
Nov 02, 2022 1.900 2.150 1.900 2.040 210,599 +0.14(+7.37%)
Nov 01, 2022 2.100 2.100 1.900 1.900 93,958 -0.16(-7.77%)
Oct 31, 2022 2.000 2.080 1.952 2.060 79,241 +0.00(+0.00%)
Oct 28, 2022 1.940 2.060 1.910 2.060 122,309 +0.11(+5.64%)
Oct 27, 2022 1.950 2.030 1.900 1.950 59,698 -0.05(-2.50%)
Oct 26, 2022 1.730 2.100 1.730 2.000 280,551 +0.23(+12.99%)
Oct 25, 2022 1.720 1.840 1.710 1.770 245,295 +0.04(+2.31%)
Oct 24, 2022 2.050 2.070 1.700 1.730 559,610 -0.39(-18.40%)
Oct 21, 2022 2.100 2.170 2.075 2.120 71,136 +0.02(+0.95%)
Oct 20, 2022 2.120 2.190 2.060 2.100 115,392 -0.02(-0.94%)
Oct 19, 2022 2.250 2.250 2.080 2.120 148,843 -0.18(-7.83%)
Oct 18, 2022 2.240 2.320 2.140 2.300 327,849 +0.10(+4.55%)
Oct 17, 2022 2.200 2.250 2.170 2.200 34,812 +0.04(+1.85%)
Oct 14, 2022 2.230 2.300 2.130 2.160 190,197 -0.06(-2.70%)
Oct 13, 2022 2.070 2.220 2.060 2.220 166,550 +0.03(+1.37%)
Oct 12, 2022 2.120 2.200 2.070 2.190 95,869 +0.07(+3.30%)
Oct 11, 2022 2.230 2.230 2.100 2.120 165,167 -0.14(-6.19%)
Oct 10, 2022 2.350 2.350 2.210 2.260 143,731 -0.07(-3.00%)
Oct 07, 2022 2.450 2.470 2.320 2.330 746,998 -0.13(-5.28%)
Oct 06, 2022 2.630 2.630 2.460 2.460 459,802 -0.14(-5.38%)
Oct 05, 2022 2.610 2.690 2.500 2.600 185,752 -0.04(-1.52%)
Oct 04, 2022 2.530 2.707 2.520 2.640 904,555 +0.18(+7.32%)
Oct 03, 2022 2.400 2.520 2.310 2.460 755,575 +0.07(+2.93%)
Sep 30, 2022 2.420 2.500 2.320 2.390 698,793 -0.01(-0.42%)
Sep 29, 2022 2.510 2.560 2.390 2.400 307,475 -0.17(-6.61%)
Sep 28, 2022 2.560 2.660 2.520 2.570 130,003 +0.01(+0.39%)
Sep 27, 2022 2.630 2.730 2.560 2.560 217,292 -0.05(-1.92%)
Sep 26, 2022 2.770 2.910 2.555 2.610 313,976 -0.14(-5.09%)
Sep 23, 2022 2.880 2.880 2.660 2.750 293,081 -0.17(-5.82%)
Sep 22, 2022 2.980 3.040 2.900 2.920 226,811 -0.09(-2.99%)
Sep 21, 2022 3.060 3.075 2.960 3.010 293,933 -0.16(-5.05%)
Sep 20, 2022 3.100 3.180 3.030 3.170 348,438 -0.02(-0.63%)
Sep 19, 2022 3.170 3.355 3.060 3.190 241,899 -0.05(-1.54%)
Sep 16, 2022 3.240 3.240 2.955 3.240 3,278,987 -0.06(-1.82%)
Sep 15, 2022 3.160 3.420 3.055 3.300 375,508 +0.09(+2.80%)
Sep 14, 2022 3.360 3.360 3.060 3.210 325,037 -0.14(-4.18%)
Sep 13, 2022 3.370 3.540 3.300 3.350 247,462 -0.22(-6.16%)
Sep 12, 2022 3.610 3.650 3.230 3.570 342,687 -0.02(-0.56%)
Sep 09, 2022 3.280 3.810 3.270 3.590 573,950 +0.37(+11.49%)
Sep 08, 2022 3.140 3.240 3.020 3.220 245,415 +0.03(+0.94%)
Sep 07, 2022 3.180 3.230 2.900 3.190 276,221 -0.01(-0.31%)
Sep 06, 2022 3.120 3.300 3.025 3.200 376,233 +0.09(+2.89%)
Sep 02, 2022 3.370 3.500 3.030 3.110 474,519 -0.32(-9.33%)
Sep 01, 2022 3.850 3.940 3.261 3.430 690,040 -0.49(-12.50%)
Aug 31, 2022 3.120 4.240 2.950 3.920 2,027,833 +0.67(+20.62%)
Aug 30, 2022 3.130 3.280 3.050 3.250 450,047 +0.12(+3.83%)
Aug 29, 2022 3.110 3.300 2.950 3.130 678,899 +0.06(+1.95%)
Aug 26, 2022 3.080 3.190 2.960 3.070 465,942 +0.13(+4.42%)
Aug 25, 2022 2.760 3.030 2.605 2.940 323,170 +0.28(+10.53%)
Aug 24, 2022 2.890 2.890 2.460 2.660 726,062 -0.17(-6.01%)
Aug 23, 2022 3.010 3.010 2.615 2.830 888,846 -0.22(-7.21%)
Aug 22, 2022 3.470 3.520 2.800 3.050 1,864,798 -0.47(-13.35%)
Aug 19, 2022 3.600 3.630 3.490 3.520 189,582 -0.15(-4.09%)
Aug 18, 2022 3.650 3.770 3.540 3.670 185,667 -0.02(-0.54%)
Aug 17, 2022 3.890 3.970 3.670 3.690 221,148 -0.27(-6.82%)
Aug 16, 2022 3.900 3.990 3.740 3.960 170,695 +0.02(+0.51%)
Aug 15, 2022 3.870 4.060 3.670 3.940 275,735 +0.05(+1.29%)
Aug 12, 2022 3.500 4.000 3.490 3.890 368,953 +0.40(+11.46%)
Aug 11, 2022 3.670 3.780 3.460 3.490 136,808 -0.16(-4.38%)
Aug 10, 2022 3.400 3.680 3.280 3.650 300,971 +0.30(+8.96%)
Aug 09, 2022 3.390 3.395 3.260 3.350 171,130 -0.11(-3.18%)
Aug 08, 2022 3.550 3.550 3.340 3.460 444,291 -0.05(-1.42%)
Aug 05, 2022 3.290 3.560 3.170 3.510 268,112 +0.16(+4.78%)
Aug 04, 2022 3.230 3.410 3.230 3.350 167,188 +0.16(+5.02%)
Aug 03, 2022 3.190 3.390 3.150 3.190 327,813 +0.02(+0.63%)
Aug 02, 2022 3.210 3.340 3.140 3.170 295,973 -0.05(-1.55%)
Aug 01, 2022 3.110 3.300 3.060 3.220 275,896 +0.03(+0.94%)
Jul 29, 2022 3.230 3.240 3.120 3.190 162,681 -0.13(-3.92%)
Jul 28, 2022 3.290 3.355 3.140 3.320 151,501 +0.00(+0.00%)
Jul 27, 2022 3.120 3.340 3.090 3.320 200,341 +0.22(+7.10%)
Jul 26, 2022 3.180 3.430 3.090 3.100 334,683 -0.07(-2.21%)
Jul 25, 2022 3.100 3.300 3.040 3.170 288,465 +0.02(+0.63%)
Jul 22, 2022 3.410 3.410 3.110 3.150 279,730 -0.28(-8.16%)
Jul 21, 2022 3.410 3.500 3.330 3.430 114,461 +0.02(+0.59%)
Jul 20, 2022 3.300 3.520 3.260 3.410 362,941 +0.07(+2.10%)
Jul 19, 2022 3.130 3.440 3.130 3.340 366,191 +0.20(+6.37%)
Jul 18, 2022 3.250 3.380 3.120 3.140 330,195 -0.05(-1.57%)
Jul 15, 2022 3.280 3.348 3.040 3.190 436,011 -0.14(-4.20%)
Jul 14, 2022 3.490 3.570 3.260 3.330 309,203 -0.16(-4.58%)
Jul 13, 2022 3.090 3.550 3.070 3.490 569,934 +0.33(+10.44%)
Jul 12, 2022 3.110 3.180 2.950 3.160 396,569 +0.07(+2.27%)
Jul 11, 2022 3.530 3.650 3.050 3.090 1,287,189 -0.51(-14.17%)
Jul 08, 2022 3.420 3.700 3.300 3.600 1,069,847 +0.10(+2.86%)
Jul 07, 2022 3.110 3.650 3.080 3.500 1,746,750 +0.40(+12.90%)
Jul 06, 2022 2.970 3.160 2.900 3.100 1,227,976 +0.13(+4.38%)
Jul 05, 2022 2.550 3.130 2.550 2.970 1,061,890 +0.31(+11.65%)
Jul 01, 2022 2.980 2.980 2.450 2.660 1,107,484 -0.25(-8.59%)
Jun 30, 2022 2.720 3.200 2.720 2.910 2,603,950 +0.22(+8.18%)
Jun 29, 2022 2.390 2.810 2.350 2.690 1,843,720 +0.26(+10.70%)
Jun 28, 2022 2.310 2.580 2.280 2.430 1,458,928 +0.15(+6.58%)
Jun 27, 2022 2.380 2.410 2.250 2.280 511,691 -0.10(-4.20%)
Jun 24, 2022 2.440 2.680 2.290 2.380 1,346,864 -0.05(-2.06%)
Jun 23, 2022 2.160 2.470 2.160 2.430 1,157,838 +0.27(+12.50%)
Jun 22, 2022 2.080 2.200 2.000 2.160 3,389,079 +0.02(+0.93%)
Jun 21, 2022 2.130 2.300 2.100 2.140 1,748,438 +0.17(+8.63%)
Jun 17, 2022 1.980 2.100 1.910 1.970 1,507,377 -0.01(-0.51%)
Jun 16, 2022 1.990 2.290 1.940 1.980 2,235,148 -0.09(-4.35%)
Jun 15, 2022 1.860 2.160 1.850 2.070 4,086,327 +0.24(+13.11%)
Jun 14, 2022 1.790 1.885 1.750 1.830 2,299,194 +0.08(+4.57%)
Jun 13, 2022 1.890 1.950 1.740 1.750 1,336,082 -0.21(-10.71%)
Jun 10, 2022 2.000 2.000 1.940 1.960 281,416 -0.05(-2.49%)
Jun 09, 2022 2.040 2.080 1.968 2.010 567,707 -0.06(-2.90%)
Jun 08, 2022 2.190 2.420 2.070 2.070 1,027,407 -0.08(-3.72%)
Jun 07, 2022 2.180 2.210 2.090 2.150 836,091 -0.04(-1.83%)
Jun 06, 2022 2.400 2.425 2.150 2.190 443,262 -0.15(-6.41%)
Jun 03, 2022 2.340 2.410 2.300 2.340 353,654 -0.04(-1.68%)
Jun 02, 2022 2.390 2.510 2.320 2.380 375,142 +0.02(+0.85%)
Jun 01, 2022 2.400 2.510 2.330 2.360 408,235 -0.04(-1.67%)
May 31, 2022 2.700 2.700 2.310 2.400 1,186,509 +0.02(+0.84%)
May 27, 2022 2.420 2.480 2.350 2.380 334,128 +0.00(+0.00%)
May 26, 2022 2.430 2.500 2.380 2.380 361,192 -0.05(-2.06%)
May 25, 2022 2.630 2.710 2.390 2.430 1,081,344 -0.23(-8.65%)
May 24, 2022 3.040 3.050 2.630 2.660 279,770 -0.34(-11.33%)
May 23, 2022 3.030 3.100 2.870 3.000 403,052 +0.09(+3.09%)
May 20, 2022 3.150 3.200 2.900 2.910 417,739 -0.18(-5.83%)
May 19, 2022 3.070 3.260 3.050 3.090 304,628 +0.01(+0.32%)
May 18, 2022 3.160 3.250 3.010 3.080 310,436 -0.14(-4.35%)
May 17, 2022 3.200 3.295 3.150 3.220 413,611 +0.06(+1.90%)
May 16, 2022 3.280 3.420 3.140 3.160 1,020,592 -0.16(-4.82%)
May 13, 2022 3.640 3.640 3.250 3.320 1,152,206 -0.20(-5.68%)
May 12, 2022 3.480 3.820 3.230 3.520 561,184 -0.01(-0.28%)
May 11, 2022 3.840 3.980 3.380 3.530 1,175,609 -0.22(-5.87%)
May 10, 2022 4.250 4.310 3.620 3.750 1,219,226 -0.12(-3.10%)
May 09, 2022 4.200 4.430 3.740 3.870 353,446 -0.38(-8.94%)
May 06, 2022 5.050 5.150 4.070 4.250 319,463 -0.88(-17.15%)
May 05, 2022 5.370 5.520 5.000 5.130 130,342 -0.41(-7.40%)
May 04, 2022 5.630 5.630 5.000 5.540 224,734 -0.02(-0.36%)
May 03, 2022 5.840 5.850 5.350 5.560 190,961 -0.30(-5.12%)
May 02, 2022 5.450 5.880 5.360 5.860 222,802 +0.35(+6.35%)
Apr 29, 2022 5.910 6.540 5.500 5.510 193,217 -0.10(-1.78%)
Apr 28, 2022 5.810 5.810 5.350 5.610 151,913 -0.20(-3.44%)
Apr 27, 2022 5.870 6.015 5.570 5.810 94,254 +0.05(+0.87%)
Apr 26, 2022 6.120 6.145 5.690 5.760 112,158 -0.34(-5.57%)
Apr 25, 2022 6.200 6.600 5.960 6.100 188,623 -0.18(-2.87%)
Apr 22, 2022 6.580 6.820 6.250 6.280 113,264 -0.22(-3.38%)
Apr 21, 2022 6.830 7.000 6.450 6.500 192,623 -0.45(-6.47%)
Apr 20, 2022 7.270 7.350 6.900 6.950 111,250 -0.28(-3.87%)
Apr 19, 2022 7.080 7.500 7.080 7.230 107,841 +0.03(+0.42%)
Apr 18, 2022 7.280 7.470 6.790 7.200 153,429 -0.03(-0.41%)
Apr 14, 2022 8.530 8.530 6.910 7.230 284,088 -1.38(-16.03%)
Apr 13, 2022 8.560 8.880 8.560 8.610 85,491 +0.16(+1.89%)
Apr 12, 2022 8.760 9.030 8.080 8.450 156,287 -0.10(-1.17%)
Apr 11, 2022 8.830 8.832 8.380 8.550 138,022 -0.38(-4.26%)
Apr 08, 2022 9.340 9.600 8.830 8.930 114,600 -0.46(-4.90%)
Apr 07, 2022 10.02 10.18 9.300 9.390 89,589 -0.71(-7.03%)
Apr 06, 2022 10.25 10.30 9.600 10.10 134,222 -0.34(-3.26%)
Apr 05, 2022 10.35 10.50 9.800 10.44 224,011 +0.05(+0.48%)
Apr 04, 2022 10.74 11.27 10.30 10.39 308,144 +0.09(+0.87%)
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.