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

(NY: PL )

1.970 +0.030 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 30, 2024 1.780 1.780 1.670 1.690 974,204 -0.05(-2.87%)
Apr 29, 2024 1.790 1.820 1.710 1.740 981,440 -0.03(-1.69%)
Apr 26, 2024 1.760 1.795 1.750 1.770 585,688 +0.01(+0.57%)
Apr 25, 2024 1.800 1.870 1.740 1.760 847,923 -0.06(-3.30%)
Apr 24, 2024 1.770 1.830 1.740 1.820 1,178,371 +0.05(+2.82%)
Apr 23, 2024 1.730 1.840 1.730 1.770 1,116,193 +0.03(+1.72%)
Apr 22, 2024 1.780 1.780 1.710 1.740 963,110 -0.01(-0.57%)
Apr 19, 2024 1.680 1.780 1.680 1.750 1,645,170 -0.01(-0.57%)
Apr 18, 2024 1.800 1.840 1.740 1.760 1,357,966 +0.01(+0.57%)
Apr 17, 2024 1.740 1.790 1.730 1.750 1,998,304 +0.02(+1.16%)
Apr 16, 2024 1.800 1.820 1.710 1.730 2,479,780 -0.08(-4.42%)
Apr 15, 2024 2.010 2.010 1.800 1.810 3,419,666 -0.20(-9.95%)
Apr 12, 2024 2.050 2.070 2.000 2.010 1,403,280 -0.06(-2.90%)
Apr 11, 2024 2.060 2.080 2.020 2.070 1,154,968 +0.03(+1.47%)
Apr 10, 2024 2.090 2.100 2.020 2.040 1,370,045 -0.11(-5.12%)
Apr 09, 2024 2.110 2.160 2.070 2.150 1,319,544 +0.05(+2.38%)
Apr 08, 2024 2.100 2.119 2.060 2.100 1,500,034 +0.00(+0.00%)
Apr 05, 2024 2.060 2.100 2.040 2.100 1,233,728 +0.02(+0.96%)
Apr 04, 2024 2.160 2.175 2.055 2.080 1,468,697 -0.06(-2.80%)
Apr 03, 2024 2.150 2.210 2.120 2.140 1,219,945 -0.02(-0.93%)
Apr 02, 2024 2.220 2.250 2.125 2.160 1,931,078 -0.09(-4.00%)
Apr 01, 2024 2.550 2.570 2.220 2.250 3,336,167 -0.30(-11.76%)
Mar 28, 2024 2.570 2.670 2.525 2.550 2,518,137 +0.00(+0.00%)
Mar 27, 2024 2.530 2.560 2.470 2.550 1,129,922 +0.04(+1.59%)
Mar 26, 2024 2.530 2.600 2.500 2.510 1,838,207 +0.02(+0.80%)
Mar 25, 2024 2.420 2.540 2.420 2.490 1,923,598 +0.10(+4.18%)
Mar 22, 2024 2.470 2.475 2.390 2.390 846,898 -0.08(-3.24%)
Mar 21, 2024 2.450 2.480 2.385 2.470 1,766,057 +0.05(+2.07%)
Mar 20, 2024 2.340 2.450 2.310 2.420 1,795,558 +0.06(+2.54%)
Mar 19, 2024 2.190 2.400 2.190 2.360 1,862,146 +0.15(+6.79%)
Mar 18, 2024 2.210 2.240 2.170 2.210 899,060 +0.00(+0.00%)
Mar 15, 2024 2.170 2.230 2.145 2.210 2,297,929 +0.05(+2.31%)
Mar 14, 2024 2.190 2.190 2.130 2.160 1,123,529 -0.01(-0.46%)
Mar 13, 2024 2.140 2.230 2.130 2.170 827,923 +0.02(+0.93%)
Mar 12, 2024 2.200 2.200 2.140 2.150 997,366 -0.05(-2.27%)
Mar 11, 2024 2.240 2.300 2.195 2.200 941,611 -0.04(-1.79%)
Mar 08, 2024 2.270 2.360 2.240 2.240 1,129,210 +0.02(+0.90%)
Mar 07, 2024 2.200 2.240 2.160 2.220 623,164 +0.05(+2.30%)
Mar 06, 2024 2.200 2.220 2.145 2.170 729,292 +0.00(+0.00%)
Mar 05, 2024 2.130 2.230 2.130 2.170 2,089,021 +0.02(+0.93%)
Mar 04, 2024 2.260 2.280 2.150 2.150 882,666 -0.10(-4.44%)
Mar 01, 2024 2.180 2.260 2.140 2.250 1,376,922 +0.06(+2.74%)
Feb 29, 2024 2.180 2.240 2.150 2.190 869,958 +0.06(+2.82%)
Feb 28, 2024 2.200 2.210 2.130 2.130 784,466 -0.10(-4.48%)
Feb 27, 2024 2.240 2.270 2.190 2.230 715,527 +0.02(+0.90%)
Feb 26, 2024 2.150 2.220 2.150 2.210 1,042,886 +0.05(+2.31%)
Feb 23, 2024 2.160 2.190 2.130 2.160 1,806,983 +0.00(+0.00%)
Feb 22, 2024 2.150 2.190 2.140 2.160 1,098,539 +0.00(+0.00%)
Feb 21, 2024 2.200 2.200 2.140 2.160 934,253 -0.06(-2.70%)
Feb 20, 2024 2.250 2.270 2.190 2.220 764,150 -0.04(-1.77%)
Feb 16, 2024 2.270 2.280 2.215 2.260 949,421 -0.03(-1.31%)
Feb 15, 2024 2.290 2.340 2.250 2.290 1,067,858 +0.03(+1.33%)
Feb 14, 2024 2.220 2.260 2.180 2.260 707,491 +0.09(+4.15%)
Feb 13, 2024 2.280 2.290 2.155 2.170 1,195,708 -0.23(-9.58%)
Feb 12, 2024 2.330 2.420 2.280 2.400 1,299,501 +0.08(+3.45%)
Feb 09, 2024 2.230 2.325 2.200 2.320 1,126,300 +0.11(+4.98%)
Feb 08, 2024 2.170 2.240 2.150 2.210 686,706 +0.04(+1.84%)
Feb 07, 2024 2.190 2.220 2.140 2.170 616,140 -0.02(-0.91%)
Feb 06, 2024 2.110 2.200 2.100 2.190 1,070,672 +0.04(+1.86%)
Feb 05, 2024 2.200 2.210 2.130 2.150 1,425,786 -0.10(-4.44%)
Feb 02, 2024 2.270 2.280 2.220 2.250 753,562 -0.06(-2.60%)
Feb 01, 2024 2.310 2.360 2.170 2.310 2,328,594 +0.05(+2.21%)
Jan 31, 2024 2.340 2.400 2.260 2.260 1,062,181 -0.11(-4.64%)
Jan 30, 2024 2.410 2.428 2.330 2.370 786,705 -0.08(-3.27%)
Jan 29, 2024 2.280 2.460 2.270 2.450 1,377,112 +0.16(+6.99%)
Jan 26, 2024 2.320 2.340 2.270 2.290 680,896 -0.01(-0.43%)
Jan 25, 2024 2.320 2.338 2.250 2.300 765,144 +0.01(+0.44%)
Jan 24, 2024 2.330 2.430 2.270 2.290 1,611,656 +0.01(+0.44%)
Jan 23, 2024 2.300 2.330 2.260 2.280 1,294,337 +0.00(+0.00%)
Jan 22, 2024 2.110 2.290 2.110 2.280 1,781,995 +0.17(+8.06%)
Jan 19, 2024 2.100 2.115 1.990 2.110 1,662,488 +0.04(+1.93%)
Jan 18, 2024 2.090 2.110 2.020 2.070 1,135,731 +0.00(+0.00%)
Jan 17, 2024 2.070 2.080 2.030 2.070 1,124,541 -0.03(-1.43%)
Jan 16, 2024 2.210 2.210 2.100 2.100 1,030,785 -0.10(-4.55%)
Jan 12, 2024 2.210 2.260 2.180 2.200 1,120,171 +0.02(+0.92%)
Jan 11, 2024 2.270 2.270 2.150 2.180 1,446,769 -0.06(-2.68%)
Jan 10, 2024 2.250 2.330 2.210 2.240 1,575,837 -0.01(-0.44%)
Jan 09, 2024 2.300 2.300 2.240 2.250 938,352 -0.08(-3.43%)
Jan 08, 2024 2.250 2.360 2.240 2.330 1,053,711 +0.07(+3.10%)
Jan 05, 2024 2.300 2.350 2.250 2.260 1,357,886 -0.06(-2.59%)
Jan 04, 2024 2.340 2.365 2.290 2.320 950,805 -0.02(-0.85%)
Jan 03, 2024 2.390 2.400 2.300 2.340 1,324,103 -0.04(-1.68%)
Jan 02, 2024 2.460 2.520 2.380 2.380 1,402,290 -0.09(-3.64%)
Dec 29, 2023 2.540 2.570 2.450 2.470 1,479,489 -0.09(-3.52%)
Dec 28, 2023 2.380 2.570 2.370 2.560 2,270,470 +0.17(+7.11%)
Dec 27, 2023 2.450 2.480 2.375 2.390 2,005,332 -0.06(-2.45%)
Dec 26, 2023 2.370 2.460 2.320 2.450 2,311,355 +0.10(+4.26%)
Dec 22, 2023 2.370 2.480 2.330 2.350 3,506,233 -0.02(-0.84%)
Dec 21, 2023 2.360 2.410 2.335 2.370 2,089,535 +0.02(+0.85%)
Dec 20, 2023 2.460 2.460 2.340 2.350 1,657,180 -0.13(-5.24%)
Dec 19, 2023 2.430 2.500 2.429 2.480 1,888,505 +0.05(+2.06%)
Dec 18, 2023 2.450 2.560 2.415 2.430 1,474,129 -0.02(-0.82%)
Dec 15, 2023 2.550 2.570 2.380 2.450 3,952,167 -0.07(-2.78%)
Dec 14, 2023 2.500 2.605 2.450 2.520 2,297,630 +0.07(+2.86%)
Dec 13, 2023 2.290 2.450 2.225 2.450 2,467,018 +0.18(+7.93%)
Dec 12, 2023 2.380 2.380 2.260 2.270 1,496,995 -0.11(-4.62%)
Dec 11, 2023 2.400 2.460 2.310 2.380 1,905,112 -0.05(-2.06%)
Dec 08, 2023 2.490 2.560 2.340 2.430 3,319,620 -0.14(-5.45%)
Dec 07, 2023 2.580 2.590 2.525 2.570 2,174,344 -0.02(-0.77%)
Dec 06, 2023 2.600 2.660 2.565 2.590 1,507,500 +0.03(+1.17%)
Dec 05, 2023 2.550 2.598 2.525 2.560 1,340,045 -0.01(-0.39%)
Dec 04, 2023 2.500 2.570 2.490 2.570 874,920 +0.04(+1.58%)
Dec 01, 2023 2.410 2.540 2.381 2.530 1,069,394 +0.10(+4.12%)
Nov 30, 2023 2.460 2.490 2.420 2.430 858,349 -0.04(-1.62%)
Nov 29, 2023 2.500 2.560 2.440 2.470 1,001,367 +0.01(+0.41%)
Nov 28, 2023 2.420 2.480 2.375 2.460 578,731 +0.03(+1.23%)
Nov 27, 2023 2.460 2.510 2.415 2.430 819,168 -0.04(-1.62%)
Nov 24, 2023 2.410 2.470 2.360 2.470 363,875 +0.07(+2.92%)
Nov 22, 2023 2.400 2.430 2.360 2.400 701,781 +0.04(+1.69%)
Nov 21, 2023 2.430 2.450 2.345 2.360 706,519 -0.07(-2.88%)
Nov 20, 2023 2.340 2.445 2.325 2.430 1,009,047 +0.08(+3.40%)
Nov 17, 2023 2.320 2.400 2.260 2.350 1,446,416 +0.04(+1.73%)
Nov 16, 2023 2.360 2.368 2.270 2.310 931,929 -0.07(-2.94%)
Nov 15, 2023 2.420 2.550 2.360 2.380 1,665,799 -0.04(-1.65%)
Nov 14, 2023 2.320 2.440 2.320 2.420 1,590,359 +0.18(+8.04%)
Nov 13, 2023 2.170 2.260 2.160 2.240 953,433 +0.07(+3.23%)
Nov 10, 2023 2.130 2.190 2.085 2.170 1,012,497 +0.07(+3.33%)
Nov 09, 2023 2.230 2.230 2.080 2.100 1,174,189 -0.08(-3.67%)
Nov 08, 2023 2.330 2.330 2.160 2.180 873,596 -0.11(-4.80%)
Nov 07, 2023 2.260 2.360 2.250 2.290 1,358,919 +0.03(+1.33%)
Nov 06, 2023 2.260 2.300 2.230 2.260 961,282 -0.02(-0.88%)
Nov 03, 2023 2.350 2.360 2.240 2.280 1,460,832 +0.02(+0.88%)
Nov 02, 2023 2.120 2.270 2.120 2.260 1,410,171 +0.20(+9.71%)
Nov 01, 2023 2.140 2.200 2.040 2.060 1,330,695 -0.10(-4.63%)
Oct 31, 2023 2.120 2.220 2.120 2.160 1,835,435 +0.05(+2.37%)
Oct 30, 2023 2.080 2.170 2.070 2.110 1,131,886 +0.04(+1.93%)
Oct 27, 2023 2.120 2.150 2.070 2.070 1,105,148 -0.04(-1.90%)
Oct 26, 2023 2.090 2.160 2.050 2.110 1,363,441 +0.02(+0.96%)
Oct 25, 2023 2.180 2.180 2.090 2.090 1,189,867 -0.08(-3.69%)
Oct 24, 2023 2.100 2.200 2.100 2.170 1,182,387 +0.06(+2.84%)
Oct 23, 2023 2.110 2.165 2.070 2.110 1,795,264 -0.03(-1.40%)
Oct 20, 2023 2.190 2.205 2.120 2.140 1,530,267 -0.05(-2.28%)
Oct 19, 2023 2.260 2.275 2.180 2.190 1,351,994 -0.07(-3.10%)
Oct 18, 2023 2.380 2.400 2.240 2.260 965,881 -0.16(-6.61%)
Oct 17, 2023 2.260 2.430 2.230 2.420 1,743,223 +0.13(+5.68%)
Oct 16, 2023 2.190 2.290 2.150 2.290 2,092,365 +0.11(+5.05%)
Oct 13, 2023 2.310 2.310 2.170 2.180 2,250,029 -0.12(-5.22%)
Oct 12, 2023 2.450 2.465 2.261 2.300 2,748,081 -0.16(-6.50%)
Oct 11, 2023 2.620 2.650 2.450 2.460 1,561,716 -0.14(-5.38%)
Oct 10, 2023 2.600 2.690 2.600 2.600 1,679,687 +0.01(+0.39%)
Oct 09, 2023 2.550 2.610 2.530 2.590 1,152,011 -0.02(-0.77%)
Oct 06, 2023 2.550 2.630 2.530 2.610 927,976 +0.02(+0.77%)
Oct 05, 2023 2.580 2.620 2.505 2.590 1,158,161 +0.01(+0.39%)
Oct 04, 2023 2.540 2.610 2.500 2.580 1,136,567 +0.05(+1.98%)
Oct 03, 2023 2.540 2.570 2.500 2.530 876,245 -0.04(-1.56%)
Oct 02, 2023 2.600 2.660 2.560 2.570 1,225,519 -0.03(-1.15%)
Sep 29, 2023 2.630 2.680 2.590 2.600 1,350,801 +0.01(+0.39%)
Sep 28, 2023 2.510 2.605 2.464 2.590 2,685,900 +0.09(+3.60%)
Sep 27, 2023 2.490 2.530 2.460 2.500 1,219,510 +0.02(+0.81%)
Sep 26, 2023 2.530 2.570 2.460 2.480 1,325,013 -0.06(-2.36%)
Sep 25, 2023 2.550 2.580 2.540 2.540 1,473,683 -0.04(-1.55%)
Sep 22, 2023 2.690 2.715 2.570 2.580 1,374,752 -0.10(-3.73%)
Sep 21, 2023 2.640 2.730 2.623 2.680 1,405,396 -0.02(-0.74%)
Sep 20, 2023 2.830 2.840 2.690 2.700 2,187,824 +0.00(+0.00%)
Sep 19, 2023 2.660 2.720 2.640 2.700 1,281,494 +0.01(+0.37%)
Sep 18, 2023 2.790 2.800 2.680 2.690 1,137,226 -0.11(-3.93%)
Sep 15, 2023 2.830 2.830 2.740 2.800 4,713,940 -0.02(-0.71%)
Sep 14, 2023 2.760 2.830 2.710 2.820 1,348,477 +0.09(+3.30%)
Sep 13, 2023 2.880 2.930 2.730 2.730 1,731,785 -0.18(-6.19%)
Sep 12, 2023 2.810 2.935 2.800 2.910 1,799,829 +0.07(+2.46%)
Sep 11, 2023 2.780 2.860 2.690 2.840 2,192,325 +0.10(+3.65%)
Sep 08, 2023 2.880 2.900 2.510 2.740 8,325,960 -0.34(-11.04%)
Sep 07, 2023 3.150 3.150 3.050 3.080 1,648,346 -0.08(-2.53%)
Sep 06, 2023 3.300 3.320 3.160 3.160 1,222,982 -0.14(-4.24%)
Sep 05, 2023 3.270 3.350 3.260 3.300 948,096 -0.03(-0.90%)
Sep 01, 2023 3.280 3.340 3.270 3.330 757,077 +0.08(+2.46%)
Aug 31, 2023 3.330 3.370 3.240 3.250 825,100 -0.07(-2.11%)
Aug 30, 2023 3.260 3.330 3.210 3.320 754,322 +0.04(+1.22%)
Aug 29, 2023 3.140 3.320 3.105 3.280 943,101 +0.14(+4.46%)
Aug 28, 2023 3.130 3.180 3.100 3.140 1,094,888 +0.02(+0.64%)
Aug 25, 2023 3.130 3.180 3.070 3.120 839,333 +0.01(+0.32%)
Aug 24, 2023 3.300 3.300 3.100 3.110 1,093,302 -0.18(-5.47%)
Aug 23, 2023 3.200 3.300 3.180 3.290 903,628 +0.08(+2.49%)
Aug 22, 2023 3.200 3.240 3.160 3.210 611,319 +0.01(+0.31%)
Aug 21, 2023 3.280 3.280 3.140 3.200 1,421,284 -0.07(-2.14%)
Aug 18, 2023 3.160 3.320 3.155 3.270 1,108,690 +0.03(+0.93%)
Aug 17, 2023 3.330 3.390 3.235 3.240 1,159,598 -0.07(-2.11%)
Aug 16, 2023 3.390 3.390 3.280 3.310 1,311,790 -0.08(-2.36%)
Aug 15, 2023 3.460 3.500 3.380 3.390 942,344 -0.12(-3.42%)
Aug 14, 2023 3.480 3.520 3.400 3.510 1,520,897 +0.01(+0.29%)
Aug 11, 2023 3.400 3.520 3.370 3.500 1,260,639 +0.08(+2.34%)
Aug 10, 2023 3.400 3.540 3.400 3.420 1,161,099 +0.01(+0.29%)
Aug 09, 2023 3.440 3.460 3.370 3.410 938,320 -0.04(-1.16%)
Aug 08, 2023 3.340 3.470 3.320 3.450 1,278,254 +0.07(+2.07%)
Aug 07, 2023 3.410 3.410 3.335 3.380 1,090,857 -0.03(-0.88%)
Aug 04, 2023 3.500 3.510 3.330 3.410 1,369,178 -0.03(-0.87%)
Aug 03, 2023 3.410 3.470 3.330 3.440 1,125,673 +0.04(+1.18%)
Aug 02, 2023 3.670 3.670 3.390 3.400 2,020,918 -0.37(-9.81%)
Aug 01, 2023 3.750 3.770 3.630 3.770 2,003,213 +0.05(+1.34%)
Jul 31, 2023 3.460 3.750 3.430 3.720 3,794,722 +0.27(+7.83%)
Jul 28, 2023 3.330 3.480 3.330 3.450 1,914,863 +0.16(+4.86%)
Jul 27, 2023 3.450 3.480 3.270 3.290 1,654,845 -0.13(-3.80%)
Jul 26, 2023 3.330 3.420 3.311 3.420 1,381,783 +0.07(+2.09%)
Jul 25, 2023 3.350 3.380 3.320 3.350 1,032,206 +0.01(+0.30%)
Jul 24, 2023 3.350 3.380 3.290 3.340 995,863 +0.00(+0.00%)
Jul 21, 2023 3.360 3.400 3.275 3.340 1,386,759 +0.00(+0.00%)
Jul 20, 2023 3.440 3.460 3.320 3.340 1,408,675 -0.13(-3.75%)
Jul 19, 2023 3.550 3.600 3.430 3.470 1,939,762 -0.07(-1.98%)
Jul 18, 2023 3.410 3.565 3.390 3.540 2,107,488 +0.11(+3.21%)
Jul 17, 2023 3.300 3.450 3.260 3.430 1,697,629 +0.15(+4.57%)
Jul 14, 2023 3.490 3.580 3.270 3.280 2,228,945 -0.20(-5.75%)
Jul 13, 2023 3.410 3.540 3.400 3.480 2,603,284 +0.07(+2.05%)
Jul 12, 2023 3.490 3.500 3.340 3.410 2,056,169 -0.02(-0.58%)
Jul 11, 2023 3.380 3.440 3.315 3.430 2,367,880 +0.10(+3.00%)
Jul 10, 2023 3.240 3.350 3.215 3.330 1,838,542 +0.09(+2.78%)
Jul 07, 2023 3.150 3.270 3.120 3.240 1,449,665 +0.06(+1.89%)
Jul 06, 2023 3.250 3.300 3.130 3.180 2,199,333 -0.08(-2.45%)
Jul 05, 2023 3.200 3.260 3.180 3.260 1,928,086 +0.02(+0.62%)
Jul 03, 2023 3.250 3.300 3.200 3.240 1,176,351 +0.02(+0.62%)
Jun 30, 2023 3.120 3.279 3.110 3.220 2,610,877 +0.14(+4.55%)
Jun 29, 2023 3.050 3.180 3.040 3.080 1,915,684 +0.05(+1.65%)
Jun 28, 2023 3.040 3.140 3.000 3.030 3,097,188 +0.01(+0.33%)
Jun 27, 2023 3.070 3.085 3.010 3.020 2,080,082 -0.02(-0.66%)
Jun 26, 2023 3.070 3.140 3.020 3.040 1,766,779 -0.03(-0.98%)
Jun 23, 2023 3.110 3.150 3.050 3.070 2,771,129 -0.09(-2.85%)
Jun 22, 2023 3.150 3.210 3.060 3.160 1,611,038 -0.01(-0.32%)
Jun 21, 2023 3.160 3.220 3.010 3.170 3,286,038 +0.02(+0.63%)
Jun 20, 2023 3.370 3.380 3.140 3.150 4,891,192 -0.21(-6.25%)
Jun 16, 2023 3.550 3.585 3.330 3.360 4,832,311 -0.09(-2.61%)
Jun 15, 2023 3.480 3.515 3.400 3.450 2,822,073 -0.04(-1.15%)
Jun 14, 2023 3.590 3.595 3.420 3.490 3,083,209 -0.04(-1.13%)
Jun 13, 2023 3.480 3.670 3.430 3.530 5,388,259 +0.04(+1.15%)
Jun 12, 2023 3.510 3.689 3.350 3.490 8,070,542 +0.08(+2.35%)
Jun 09, 2023 3.950 4.050 3.330 3.410 18,960,804 -1.49(-30.41%)
Jun 08, 2023 4.870 4.980 4.740 4.900 3,192,437 +0.03(+0.62%)
Jun 07, 2023 4.880 5.000 4.790 4.870 1,978,145 +0.01(+0.21%)
Jun 06, 2023 4.670 4.860 4.650 4.860 1,381,097 +0.18(+3.85%)
Jun 05, 2023 4.650 4.780 4.620 4.680 978,665 +0.00(+0.00%)
Jun 02, 2023 4.650 4.748 4.580 4.680 1,258,182 +0.09(+1.96%)
Jun 01, 2023 4.600 4.655 4.485 4.590 1,042,900 +0.00(+0.00%)
May 31, 2023 4.400 4.600 4.380 4.590 1,925,742 +0.18(+4.08%)
May 30, 2023 4.360 4.450 4.280 4.410 1,389,646 +0.09(+2.08%)
May 26, 2023 4.250 4.360 4.210 4.320 1,069,852 +0.08(+1.89%)
May 25, 2023 4.430 4.500 4.220 4.240 942,160 -0.11(-2.53%)
May 24, 2023 4.300 4.370 4.235 4.350 960,742 +0.01(+0.23%)
May 23, 2023 4.370 4.510 4.320 4.340 1,220,807 -0.01(-0.23%)
May 22, 2023 4.190 4.360 4.180 4.350 1,518,657 +0.16(+3.82%)
May 19, 2023 4.290 4.320 4.190 4.190 939,517 -0.06(-1.41%)
May 18, 2023 4.130 4.270 4.100 4.250 877,947 +0.10(+2.41%)
May 17, 2023 4.080 4.190 4.010 4.150 1,055,032 +0.11(+2.72%)
May 16, 2023 4.160 4.185 4.020 4.040 907,129 -0.12(-2.88%)
May 15, 2023 4.200 4.230 4.105 4.160 1,080,957 +0.01(+0.24%)
May 12, 2023 4.110 4.200 4.080 4.150 1,374,287 +0.09(+2.22%)
May 11, 2023 3.970 4.205 3.940 4.060 1,162,231 -0.07(-1.69%)
May 10, 2023 3.930 4.150 3.930 4.130 990,478 +0.22(+5.63%)
May 09, 2023 3.930 3.965 3.900 3.910 584,605 -0.04(-1.01%)
May 08, 2023 3.940 3.960 3.820 3.950 874,082 +0.05(+1.28%)
May 05, 2023 3.900 3.950 3.875 3.900 848,972 +0.07(+1.83%)
May 04, 2023 3.890 3.920 3.800 3.830 823,576 -0.10(-2.54%)
May 03, 2023 3.920 4.020 3.900 3.930 1,030,166 +0.01(+0.26%)
May 02, 2023 4.030 4.080 3.882 3.920 1,009,458 -0.09(-2.24%)
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.