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

The Honest Company (NQ: HNST )

3.130 +0.080 (+2.62%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 2.830 2.840 2.780 2.790 1,704,922 -0.01(-0.36%)
Feb 27, 2023 2.860 2.903 2.780 2.800 569,668 -0.03(-1.06%)
Feb 24, 2023 2.900 2.900 2.830 2.830 551,884 -0.11(-3.74%)
Feb 23, 2023 2.950 2.985 2.890 2.940 414,825 +0.01(+0.34%)
Feb 22, 2023 2.920 3.000 2.890 2.930 559,437 +0.02(+0.69%)
Feb 21, 2023 2.980 3.008 2.910 2.910 660,981 -0.10(-3.32%)
Feb 17, 2023 3.000 3.034 2.935 3.010 624,251 +0.00(+0.00%)
Feb 16, 2023 3.110 3.110 2.990 3.010 862,811 -0.15(-4.75%)
Feb 15, 2023 3.070 3.220 3.025 3.160 671,675 +0.10(+3.27%)
Feb 14, 2023 2.940 3.080 2.870 3.060 559,622 +0.08(+2.68%)
Feb 13, 2023 2.880 2.990 2.820 2.980 768,298 +0.10(+3.47%)
Feb 10, 2023 2.920 2.940 2.780 2.880 747,874 -0.03(-1.03%)
Feb 09, 2023 3.140 3.155 2.900 2.910 971,336 -0.18(-5.83%)
Feb 08, 2023 3.200 3.220 3.070 3.090 711,801 -0.12(-3.74%)
Feb 07, 2023 3.280 3.300 3.140 3.210 579,513 -0.06(-1.83%)
Feb 06, 2023 3.440 3.490 3.265 3.270 608,943 -0.23(-6.57%)
Feb 03, 2023 3.500 3.630 3.445 3.500 804,004 -0.10(-2.78%)
Feb 02, 2023 3.470 3.750 3.470 3.600 1,335,128 +0.27(+8.11%)
Feb 01, 2023 3.260 3.380 3.180 3.330 698,919 +0.03(+0.91%)
Jan 31, 2023 3.190 3.366 3.170 3.300 824,489 +0.14(+4.43%)
Jan 30, 2023 3.040 3.300 3.038 3.160 1,080,966 +0.08(+2.60%)
Jan 27, 2023 2.800 3.110 2.795 3.080 1,978,148 +0.30(+10.79%)
Jan 26, 2023 2.710 2.860 2.680 2.780 856,857 +0.06(+2.21%)
Jan 25, 2023 2.680 2.740 2.570 2.720 842,118 +0.01(+0.37%)
Jan 24, 2023 2.780 2.810 2.700 2.710 1,089,479 -0.09(-3.21%)
Jan 23, 2023 2.820 2.850 2.720 2.800 1,045,293 -0.02(-0.71%)
Jan 20, 2023 2.900 2.940 2.785 2.820 1,206,208 -0.04(-1.40%)
Jan 19, 2023 2.970 2.980 2.810 2.860 1,089,788 -0.14(-4.67%)
Jan 18, 2023 3.100 3.139 2.980 3.000 1,042,662 -0.10(-3.23%)
Jan 17, 2023 3.050 3.162 3.040 3.100 1,483,244 +0.06(+1.97%)
Jan 13, 2023 3.070 3.249 2.975 3.040 2,458,866 -0.06(-1.94%)
Jan 12, 2023 3.170 3.170 2.950 3.100 1,285,014 -0.04(-1.27%)
Jan 11, 2023 3.140 3.179 3.060 3.140 1,518,381 +0.03(+0.96%)
Jan 10, 2023 3.000 3.130 2.940 3.110 580,886 +0.14(+4.71%)
Jan 09, 2023 2.960 3.070 2.960 2.970 585,407 +0.03(+1.02%)
Jan 06, 2023 2.960 2.970 2.800 2.940 831,638 +0.01(+0.34%)
Jan 05, 2023 2.960 2.990 2.865 2.930 543,194 -0.09(-2.98%)
Jan 04, 2023 2.940 3.040 2.900 3.020 578,023 +0.10(+3.42%)
Jan 03, 2023 2.990 3.175 2.845 2.920 715,437 -0.09(-2.99%)
Dec 30, 2022 2.960 3.070 2.935 3.010 605,260 -0.02(-0.66%)
Dec 29, 2022 2.850 3.040 2.808 3.030 823,503 +0.22(+7.83%)
Dec 28, 2022 2.880 2.940 2.780 2.810 598,000 -0.11(-3.77%)
Dec 27, 2022 2.960 2.990 2.840 2.920 556,218 -0.05(-1.68%)
Dec 23, 2022 2.970 3.000 2.930 2.970 474,061 +0.00(+0.00%)
Dec 22, 2022 2.930 3.000 2.840 2.970 840,595 +0.01(+0.34%)
Dec 21, 2022 2.830 3.010 2.790 2.960 828,757 +0.16(+5.71%)
Dec 20, 2022 2.740 2.910 2.740 2.800 1,085,734 +0.02(+0.72%)
Dec 19, 2022 2.790 2.810 2.675 2.780 996,670 -0.01(-0.36%)
Dec 16, 2022 2.940 3.002 2.770 2.790 1,228,336 -0.15(-5.10%)
Dec 15, 2022 3.070 3.150 2.920 2.940 1,389,720 -0.18(-5.77%)
Dec 14, 2022 2.980 3.340 2.970 3.120 1,796,922 +0.11(+3.65%)
Dec 13, 2022 2.850 3.020 2.828 3.010 1,631,760 +0.31(+11.48%)
Dec 12, 2022 2.680 2.715 2.630 2.700 760,786 +0.00(+0.00%)
Dec 09, 2022 2.770 2.773 2.670 2.700 907,044 -0.08(-2.88%)
Dec 08, 2022 2.810 2.890 2.730 2.780 698,590 -0.03(-1.07%)
Dec 07, 2022 2.730 2.845 2.710 2.810 2,051,404 +0.08(+2.93%)
Dec 06, 2022 2.830 2.830 2.700 2.730 1,187,280 -0.09(-3.19%)
Dec 05, 2022 2.940 3.020 2.730 2.820 1,134,426 -0.19(-6.31%)
Dec 02, 2022 2.950 3.020 2.845 3.010 628,904 +0.02(+0.67%)
Dec 01, 2022 2.890 3.090 2.870 2.990 1,247,108 +0.11(+3.82%)
Nov 30, 2022 2.740 2.880 2.635 2.880 1,803,368 +0.17(+6.27%)
Nov 29, 2022 2.740 2.795 2.670 2.710 741,015 -0.04(-1.45%)
Nov 28, 2022 2.850 2.850 2.725 2.750 818,631 -0.11(-3.85%)
Nov 25, 2022 2.730 2.870 2.715 2.860 497,793 +0.12(+4.38%)
Nov 23, 2022 2.760 2.810 2.690 2.740 989,083 -0.04(-1.44%)
Nov 22, 2022 2.880 2.920 2.755 2.780 863,373 -0.13(-4.47%)
Nov 21, 2022 3.070 3.100 2.760 2.910 1,836,722 -0.21(-6.73%)
Nov 18, 2022 3.320 3.329 3.060 3.120 573,065 -0.13(-4.00%)
Nov 17, 2022 3.190 3.310 3.140 3.250 968,886 -0.02(-0.61%)
Nov 16, 2022 3.360 3.370 3.240 3.270 626,023 -0.18(-5.22%)
Nov 15, 2022 3.390 3.540 3.380 3.450 809,012 +0.11(+3.29%)
Nov 14, 2022 3.160 3.365 3.010 3.340 1,357,385 -0.01(-0.30%)
Nov 11, 2022 2.980 3.355 2.910 3.350 1,672,420 +0.46(+15.92%)
Nov 10, 2022 3.300 3.300 2.800 2.890 2,610,760 -0.24(-7.67%)
Nov 09, 2022 3.420 3.420 3.130 3.130 920,555 -0.30(-8.75%)
Nov 08, 2022 3.390 3.450 3.285 3.430 1,029,429 +0.08(+2.39%)
Nov 07, 2022 3.240 3.390 3.170 3.350 865,970 +0.17(+5.35%)
Nov 04, 2022 3.160 3.205 3.035 3.180 766,195 +0.09(+2.91%)
Nov 03, 2022 3.110 3.150 3.045 3.090 661,106 -0.06(-1.90%)
Nov 02, 2022 3.440 3.150 3.150 656,048 -0.28(-8.16%)
Nov 01, 2022 3.350 3.460 3.335 3.430 655,244 +0.12(+3.63%)
Oct 31, 2022 3.320 3.400 3.240 3.310 714,144 -0.02(-0.60%)
Oct 28, 2022 3.260 3.435 3.195 3.330 1,146,266 +0.08(+2.46%)
Oct 27, 2022 3.340 3.445 3.230 3.250 950,929 -0.03(-0.91%)
Oct 26, 2022 3.330 3.410 3.270 3.280 1,077,756 -0.05(-1.50%)
Oct 25, 2022 3.070 3.420 3.070 3.330 1,277,731 +0.26(+8.47%)
Oct 24, 2022 3.220 3.230 2.810 3.070 4,190,985 -0.14(-4.36%)
Oct 21, 2022 3.200 3.210 3.070 3.210 854,427 +0.01(+0.31%)
Oct 20, 2022 3.350 3.428 3.200 3.200 1,092,014 -0.16(-4.76%)
Oct 19, 2022 3.490 3.524 3.330 3.360 883,770 -0.14(-4.00%)
Oct 18, 2022 3.490 3.740 3.480 3.500 1,084,078 +0.09(+2.64%)
Oct 17, 2022 3.420 3.450 3.310 3.410 704,453 +0.10(+3.02%)
Oct 14, 2022 3.570 3.690 3.290 3.310 971,809 -0.18(-5.16%)
Oct 13, 2022 3.260 3.520 3.210 3.490 1,552,010 +0.12(+3.56%)
Oct 12, 2022 3.370 3.475 3.270 3.370 1,359,980 +0.00(+0.00%)
Oct 11, 2022 3.350 3.485 3.275 3.370 1,131,883 -0.01(-0.30%)
Oct 10, 2022 3.340 3.440 3.300 3.380 1,246,872 +0.04(+1.20%)
Oct 07, 2022 3.450 3.500 3.310 3.340 814,262 -0.17(-4.84%)
Oct 06, 2022 3.570 3.707 3.500 3.510 746,460 -0.09(-2.50%)
Oct 05, 2022 3.640 3.640 3.470 3.600 654,164 -0.05(-1.37%)
Oct 04, 2022 3.570 3.710 3.570 3.650 726,169 +0.17(+4.89%)
Oct 03, 2022 3.480 3.530 3.340 3.480 1,020,050 -0.02(-0.57%)
Sep 30, 2022 3.410 3.630 3.285 3.500 1,534,150 +0.10(+2.94%)
Sep 29, 2022 3.710 3.740 3.362 3.400 1,010,555 -0.38(-10.05%)
Sep 28, 2022 3.740 3.870 3.710 3.780 1,282,682 +0.04(+1.07%)
Sep 27, 2022 3.670 3.770 3.585 3.740 1,292,918 +0.15(+4.18%)
Sep 26, 2022 3.560 3.750 3.515 3.590 1,787,935 -0.01(-0.28%)
Sep 23, 2022 3.650 3.790 3.490 3.600 1,489,604 -0.11(-2.96%)
Sep 22, 2022 3.830 3.855 3.630 3.710 2,091,206 -0.12(-3.13%)
Sep 21, 2022 3.740 3.970 3.635 3.830 1,402,500 +0.11(+2.96%)
Sep 20, 2022 3.860 3.900 3.700 3.720 1,288,853 -0.19(-4.86%)
Sep 19, 2022 3.840 3.960 3.770 3.910 1,252,061 +0.00(+0.00%)
Sep 16, 2022 4.060 4.060 3.840 3.910 3,031,589 -0.20(-4.87%)
Sep 15, 2022 4.060 4.310 4.040 4.110 1,450,420 +0.01(+0.24%)
Sep 14, 2022 4.080 4.120 3.885 4.100 1,519,111 +0.05(+1.23%)
Sep 13, 2022 3.860 4.099 3.800 4.050 1,296,711 +0.05(+1.25%)
Sep 12, 2022 4.240 4.315 3.980 4.000 1,841,616 -0.22(-5.21%)
Sep 09, 2022 4.130 4.295 4.080 4.220 725,356 +0.16(+3.94%)
Sep 08, 2022 4.050 4.145 3.960 4.060 916,217 -0.08(-1.93%)
Sep 07, 2022 3.800 4.322 3.780 4.140 2,746,529 +0.36(+9.52%)
Sep 06, 2022 3.520 3.845 3.440 3.780 1,677,726 +0.26(+7.39%)
Sep 02, 2022 3.600 3.670 3.431 3.520 1,573,185 -0.01(-0.28%)
Sep 01, 2022 3.550 3.620 3.370 3.530 1,664,659 -0.08(-2.22%)
Aug 31, 2022 3.670 3.759 3.600 3.610 1,051,190 -0.02(-0.55%)
Aug 30, 2022 3.630 3.720 3.520 3.630 1,206,294 +0.11(+3.12%)
Aug 29, 2022 3.580 3.665 3.480 3.520 735,696 -0.10(-2.76%)
Aug 26, 2022 3.790 3.835 3.600 3.620 1,264,751 -0.16(-4.23%)
Aug 25, 2022 3.650 3.780 3.629 3.780 572,492 +0.17(+4.71%)
Aug 24, 2022 3.620 3.775 3.560 3.610 740,176 -0.01(-0.28%)
Aug 23, 2022 3.700 3.750 3.605 3.620 726,853 -0.07(-1.90%)
Aug 22, 2022 3.830 3.830 3.680 3.690 1,071,357 -0.22(-5.63%)
Aug 19, 2022 4.050 4.090 3.860 3.910 1,100,441 -0.22(-5.33%)
Aug 18, 2022 4.260 4.260 4.050 4.130 750,099 -0.15(-3.50%)
Aug 17, 2022 4.350 4.370 4.100 4.280 1,245,207 -0.17(-3.82%)
Aug 16, 2022 4.480 4.515 4.235 4.450 1,853,945 +0.06(+1.37%)
Aug 15, 2022 3.930 4.415 3.860 4.390 2,821,936 +0.46(+11.70%)
Aug 12, 2022 3.980 4.040 3.690 3.930 2,978,482 +0.09(+2.34%)
Aug 11, 2022 3.870 4.010 3.790 3.840 1,136,749 +0.01(+0.26%)
Aug 10, 2022 3.890 3.920 3.690 3.830 1,254,755 +0.18(+4.93%)
Aug 09, 2022 3.910 3.910 3.600 3.650 1,598,527 -0.32(-8.06%)
Aug 08, 2022 3.780 4.170 3.729 3.970 1,983,163 +0.39(+10.89%)
Aug 05, 2022 3.550 3.720 3.450 3.580 1,591,149 +0.10(+2.87%)
Aug 04, 2022 3.550 3.670 3.460 3.480 1,081,973 -0.07(-1.97%)
Aug 03, 2022 3.490 3.590 3.430 3.550 1,048,292 +0.13(+3.80%)
Aug 02, 2022 3.350 3.450 3.300 3.420 754,135 +0.05(+1.48%)
Aug 01, 2022 3.300 3.460 3.270 3.370 933,660 +0.03(+0.90%)
Jul 29, 2022 3.340 3.540 3.310 3.340 1,320,809 -0.01(-0.30%)
Jul 28, 2022 3.270 3.360 3.170 3.350 913,836 +0.06(+1.82%)
Jul 27, 2022 3.320 3.320 3.160 3.290 1,169,027 +0.09(+2.81%)
Jul 26, 2022 3.560 3.570 2.970 3.200 2,020,188 -0.45(-12.33%)
Jul 25, 2022 3.700 3.735 3.605 3.650 924,837 -0.05(-1.35%)
Jul 22, 2022 3.980 4.070 3.610 3.700 1,540,331 -0.29(-7.27%)
Jul 21, 2022 3.870 4.060 3.770 3.990 1,922,865 +0.13(+3.37%)
Jul 20, 2022 3.800 3.910 3.700 3.860 2,010,855 +0.09(+2.39%)
Jul 19, 2022 3.500 3.930 3.240 3.770 6,435,760 +0.55(+17.08%)
Jul 18, 2022 3.320 3.390 3.190 3.220 886,800 -0.07(-2.13%)
Jul 15, 2022 3.470 3.550 3.260 3.290 2,562,806 -0.10(-2.95%)
Jul 14, 2022 3.340 3.440 3.300 3.390 1,320,530 -0.02(-0.59%)
Jul 13, 2022 3.080 3.420 3.075 3.410 1,579,445 +0.16(+4.92%)
Jul 12, 2022 3.100 3.330 3.100 3.250 1,195,702 +0.17(+5.52%)
Jul 11, 2022 3.280 3.290 3.060 3.080 915,533 -0.20(-6.10%)
Jul 08, 2022 3.260 3.350 3.220 3.280 1,094,002 -0.05(-1.50%)
Jul 07, 2022 3.250 3.330 3.230 3.330 624,442 +0.09(+2.78%)
Jul 06, 2022 3.300 3.389 3.230 3.240 811,835 -0.05(-1.52%)
Jul 05, 2022 3.010 3.300 2.960 3.290 1,051,756 +0.24(+7.87%)
Jul 01, 2022 2.890 3.060 2.875 3.050 1,014,881 +0.13(+4.45%)
Jun 30, 2022 2.910 2.930 2.782 2.920 901,335 -0.01(-0.34%)
Jun 29, 2022 2.960 2.990 2.830 2.930 1,026,560 -0.05(-1.68%)
Jun 28, 2022 3.180 3.210 2.970 2.980 935,112 -0.20(-6.29%)
Jun 27, 2022 3.350 3.380 3.090 3.180 1,745,763 -0.17(-5.07%)
Jun 24, 2022 3.100 3.370 3.060 3.350 4,910,020 +0.29(+9.48%)
Jun 23, 2022 2.830 3.075 2.830 3.060 1,116,438 +0.25(+8.90%)
Jun 22, 2022 2.690 2.890 2.650 2.810 1,532,676 +0.08(+2.93%)
Jun 21, 2022 2.780 2.826 2.680 2.730 1,250,665 +0.07(+2.63%)
Jun 17, 2022 2.620 2.720 2.590 2.660 1,728,981 +0.10(+3.91%)
Jun 16, 2022 2.650 2.700 2.540 2.560 1,612,238 -0.15(-5.54%)
Jun 15, 2022 2.720 2.765 2.640 2.710 1,617,750 +0.04(+1.50%)
Jun 14, 2022 2.740 2.765 2.645 2.670 1,387,641 -0.02(-0.74%)
Jun 13, 2022 2.760 2.869 2.680 2.690 1,732,834 -0.19(-6.60%)
Jun 10, 2022 2.920 2.985 2.840 2.880 1,531,314 -0.11(-3.68%)
Jun 09, 2022 3.150 3.211 2.960 2.990 2,340,852 -0.31(-9.39%)
Jun 08, 2022 3.230 3.430 3.230 3.300 1,123,180 +0.07(+2.17%)
Jun 07, 2022 3.250 3.269 3.140 3.230 1,103,300 -0.07(-2.12%)
Jun 06, 2022 3.300 3.390 3.270 3.300 875,958 +0.04(+1.23%)
Jun 03, 2022 3.340 3.380 3.220 3.260 817,024 -0.14(-4.12%)
Jun 02, 2022 3.280 3.439 3.239 3.400 1,368,051 +0.12(+3.66%)
Jun 01, 2022 3.450 3.500 3.240 3.280 2,164,942 -0.16(-4.65%)
May 31, 2022 3.540 3.630 3.370 3.440 2,536,209 -0.05(-1.43%)
May 27, 2022 3.390 3.535 3.360 3.490 1,149,043 +0.15(+4.49%)
May 26, 2022 3.040 3.370 3.010 3.340 1,629,481 +0.34(+11.33%)
May 25, 2022 3.000 3.150 2.985 3.000 2,089,872 -0.01(-0.33%)
May 24, 2022 3.100 3.125 2.950 3.010 1,436,036 -0.14(-4.44%)
May 23, 2022 3.210 3.240 3.070 3.150 1,535,201 -0.07(-2.17%)
May 20, 2022 3.230 3.240 3.080 3.220 1,899,712 +0.08(+2.55%)
May 19, 2022 3.090 3.230 2.990 3.140 2,222,737 -0.03(-0.95%)
May 18, 2022 3.570 3.580 3.160 3.170 1,585,545 -0.40(-11.20%)
May 17, 2022 3.540 3.580 3.395 3.570 2,069,833 +0.14(+4.08%)
May 16, 2022 3.190 3.595 3.060 3.430 2,823,421 +0.26(+8.20%)
May 13, 2022 3.220 3.490 3.140 3.170 5,031,058 +0.24(+8.19%)
May 12, 2022 2.800 3.070 2.660 2.930 3,717,369 +0.08(+2.81%)
May 11, 2022 3.260 3.320 2.830 2.850 3,746,782 -0.46(-13.90%)
May 10, 2022 3.530 3.670 3.280 3.310 2,397,110 -0.22(-6.23%)
May 09, 2022 3.580 3.720 3.480 3.530 1,969,470 -0.14(-3.81%)
May 06, 2022 3.830 3.830 3.630 3.670 1,251,571 -0.18(-4.68%)
May 05, 2022 4.060 4.170 3.830 3.850 2,430,554 -0.45(-10.47%)
May 04, 2022 4.150 4.310 4.005 4.300 918,467 +0.16(+3.86%)
May 03, 2022 4.040 4.230 4.000 4.140 1,060,825 +0.12(+2.99%)
May 02, 2022 3.950 4.040 3.870 4.020 1,397,725 +0.06(+1.52%)
Apr 29, 2022 4.000 4.110 3.950 3.960 1,244,355 -0.10(-2.46%)
Apr 28, 2022 4.110 4.140 3.890 4.060 1,355,550 -0.01(-0.25%)
Apr 27, 2022 4.060 4.220 4.030 4.070 1,705,654 +0.01(+0.25%)
Apr 26, 2022 4.280 4.280 4.050 4.060 1,304,544 -0.26(-6.02%)
Apr 25, 2022 4.170 4.350 4.095 4.320 1,255,073 +0.14(+3.35%)
Apr 22, 2022 4.150 4.259 4.070 4.180 1,321,089 +0.00(+0.00%)
Apr 21, 2022 4.390 4.430 4.130 4.180 1,330,680 -0.14(-3.24%)
Apr 20, 2022 4.530 4.560 4.310 4.320 773,004 -0.20(-4.42%)
Apr 19, 2022 4.350 4.580 4.323 4.520 796,864 +0.15(+3.43%)
Apr 18, 2022 4.500 4.530 4.350 4.370 837,709 -0.15(-3.32%)
Apr 14, 2022 4.620 4.710 4.500 4.520 797,457 -0.10(-2.16%)
Apr 13, 2022 4.490 4.670 4.480 4.620 1,097,288 +0.10(+2.21%)
Apr 12, 2022 4.680 4.745 4.460 4.520 1,036,668 -0.08(-1.74%)
Apr 11, 2022 4.580 4.680 4.490 4.600 949,894 -0.02(-0.43%)
Apr 08, 2022 4.670 4.725 4.532 4.620 913,377 -0.06(-1.28%)
Apr 07, 2022 4.720 4.748 4.530 4.680 1,220,083 -0.04(-0.85%)
Apr 06, 2022 4.770 4.795 4.640 4.720 1,630,171 -0.17(-3.48%)
Apr 05, 2022 5.050 5.050 4.855 4.890 1,115,956 -0.16(-3.17%)
Apr 04, 2022 4.980 5.105 4.950 5.050 1,062,378 +0.11(+2.23%)
Apr 01, 2022 5.230 5.280 4.910 4.940 1,731,620 -0.27(-5.18%)
Mar 31, 2022 5.270 5.320 5.060 5.210 1,339,085 -0.05(-0.95%)
Mar 30, 2022 5.280 5.539 5.120 5.260 1,911,906 -0.01(-0.19%)
Mar 29, 2022 4.900 5.380 4.900 5.270 6,074,317 +0.37(+7.55%)
Mar 28, 2022 4.770 4.900 4.380 4.900 6,805,847 +0.22(+4.70%)
Mar 25, 2022 4.950 4.990 4.200 4.680 22,617,096 -1.36(-22.52%)
Mar 24, 2022 6.030 6.150 5.850 6.040 2,800,516 +0.08(+1.34%)
Mar 23, 2022 6.120 6.160 5.950 5.960 966,420 -0.18(-2.93%)
Mar 22, 2022 6.020 6.145 5.990 6.140 757,900 +0.18(+3.02%)
Mar 21, 2022 5.850 6.060 5.820 5.960 1,086,116 +0.07(+1.19%)
Mar 18, 2022 5.570 5.940 5.551 5.890 1,060,393 +0.24(+4.25%)
Mar 17, 2022 5.470 5.700 5.430 5.650 700,463 +0.13(+2.36%)
Mar 16, 2022 5.280 5.530 5.250 5.520 1,791,204 +0.32(+6.15%)
Mar 15, 2022 5.070 5.230 5.020 5.200 781,974 +0.18(+3.59%)
Mar 14, 2022 5.290 5.290 5.010 5.020 1,320,646 -0.20(-3.83%)
Mar 11, 2022 5.470 5.500 5.205 5.220 1,096,853 -0.22(-4.04%)
Mar 10, 2022 5.470 5.540 5.270 5.440 886,776 -0.14(-2.51%)
Mar 09, 2022 5.470 5.765 5.390 5.580 951,504 +0.34(+6.49%)
Mar 08, 2022 5.160 5.430 5.055 5.240 956,422 +0.06(+1.16%)
Mar 07, 2022 5.500 5.530 5.150 5.180 1,526,247 -0.26(-4.78%)
Mar 04, 2022 5.760 5.840 5.410 5.440 1,159,414 -0.41(-7.01%)
Mar 03, 2022 5.930 5.984 5.720 5.850 980,497 -0.03(-0.51%)
Mar 02, 2022 5.780 5.880 5.640 5.880 1,893,533 +0.11(+1.91%)
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.