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

S&P Oil & Gas Expl Bull 2X ETF Direxion (NY: GUSH )

38.88 +1.59 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2020 8.893 8.941 7.852 7.897 15,931,603 -1.18(-13.02%)
Nov 27, 2020 9.255 9.418 8.912 9.080 8,275,220 -0.29(-3.07%)
Nov 25, 2020 9.453 9.600 9.016 9.367 12,263,701 -0.29(-3.05%)
Nov 24, 2020 9.341 9.781 9.202 9.662 23,112,702 +0.90(+10.24%)
Nov 23, 2020 7.692 8.793 7.687 8.764 20,451,372 +1.33(+17.87%)
Nov 20, 2020 7.519 7.656 7.321 7.435 11,139,591 -0.15(-2.02%)
Nov 19, 2020 7.141 7.622 6.977 7.589 16,069,872 +0.35(+4.86%)
Nov 18, 2020 7.708 7.998 7.225 7.237 15,628,779 -0.34(-4.43%)
Nov 17, 2020 7.086 7.572 6.899 7.572 13,581,244 +0.23(+3.06%)
Nov 16, 2020 7.189 7.371 6.854 7.347 16,778,102 +0.78(+11.84%)
Nov 13, 2020 6.030 6.641 6.030 6.569 18,479,514 +0.64(+10.73%)
Nov 12, 2020 6.241 6.475 5.810 5.932 19,154,900 -0.51(-7.98%)
Nov 11, 2020 6.765 6.765 6.320 6.447 13,537,374 -0.11(-1.68%)
Nov 10, 2020 6.306 6.564 6.011 6.557 13,397,193 +0.40(+6.49%)
Nov 09, 2020 5.664 6.389 5.650 6.157 31,232,586 +1.50(+32.30%)
Nov 06, 2020 4.931 5.092 4.627 4.654 15,280,960 -0.32(-6.36%)
Nov 05, 2020 4.924 5.219 4.860 4.970 11,537,294 +0.05(+0.92%)
Nov 04, 2020 4.994 5.149 4.659 4.924 12,794,230 -0.03(-0.58%)
Nov 03, 2020 5.257 5.319 4.848 4.953 18,235,368 -0.08(-1.52%)
Nov 02, 2020 4.773 5.166 4.491 5.030 15,420,394 +0.34(+7.36%)
Oct 30, 2020 4.584 4.723 4.407 4.685 17,518,736 -0.00(-0.10%)
Oct 29, 2020 4.314 4.714 4.180 4.690 15,640,383 +0.24(+5.32%)
Oct 28, 2020 4.670 4.776 4.453 4.453 16,667,901 -0.58(-11.55%)
Oct 27, 2020 5.197 5.197 4.975 5.034 10,300,493 -0.15(-2.82%)
Oct 26, 2020 5.537 5.571 5.054 5.180 15,782,277 -0.59(-10.28%)
Oct 23, 2020 5.769 5.925 5.623 5.774 11,801,692 +0.03(+0.50%)
Oct 22, 2020 5.235 5.753 5.166 5.745 15,623,845 +0.56(+10.75%)
Oct 21, 2020 5.398 5.513 5.183 5.188 13,087,705 -0.26(-4.79%)
Oct 20, 2020 5.295 5.586 5.197 5.449 10,262,062 +0.22(+4.16%)
Oct 19, 2020 5.525 5.566 5.216 5.231 10,257,417 -0.22(-3.96%)
Oct 16, 2020 5.784 5.800 5.439 5.446 11,146,274 -0.38(-6.46%)
Oct 15, 2020 5.386 5.834 5.283 5.822 11,989,365 +0.23(+4.02%)
Oct 14, 2020 5.599 5.985 5.580 5.597 15,213,159 +0.06(+1.12%)
Oct 13, 2020 5.779 5.901 5.530 5.535 7,768,882 -0.28(-4.86%)
Oct 12, 2020 5.741 5.872 5.544 5.817 10,498,176 +0.03(+0.54%)
Oct 09, 2020 6.071 6.176 5.681 5.786 13,201,921 -0.19(-3.20%)
Oct 08, 2020 5.597 5.985 5.513 5.978 13,042,645 +0.47(+8.61%)
Oct 07, 2020 5.307 5.535 5.240 5.504 11,665,679 +0.30(+5.85%)
Oct 06, 2020 5.659 5.812 5.178 5.200 16,865,082 -0.28(-5.15%)
Oct 05, 2020 5.223 5.482 5.125 5.482 11,557,320 +0.45(+9.05%)
Oct 02, 2020 4.453 5.115 4.433 5.027 15,701,196 +0.23(+4.84%)
Oct 01, 2020 5.027 5.070 4.735 4.795 16,067,198 -0.34(-6.66%)
Sep 30, 2020 5.240 5.374 5.070 5.137 12,251,052 -0.09(-1.69%)
Sep 29, 2020 5.484 5.518 5.003 5.226 13,018,646 -0.33(-5.99%)
Sep 28, 2020 5.444 5.693 5.305 5.559 10,899,342 +0.34(+6.42%)
Sep 25, 2020 5.238 5.312 5.072 5.223 9,722,235 -0.13(-2.42%)
Sep 24, 2020 5.267 5.614 5.003 5.353 8,582,564 +0.07(+1.31%)
Sep 23, 2020 5.978 6.064 5.271 5.283 8,709,437 -0.62(-10.54%)
Sep 22, 2020 6.033 6.248 5.870 5.906 5,457,977 -0.09(-1.51%)
Sep 21, 2020 6.100 6.123 5.731 5.997 11,198,912 -0.49(-7.53%)
Sep 18, 2020 6.538 6.638 6.310 6.485 6,872,215 -0.02(-0.29%)
Sep 17, 2020 6.200 6.504 6.104 6.504 8,439,808 +0.03(+0.52%)
Sep 16, 2020 6.064 6.710 5.925 6.471 12,862,322 +0.58(+9.79%)
Sep 15, 2020 6.100 6.159 5.867 5.894 7,535,989 -0.05(-0.85%)
Sep 14, 2020 5.793 6.076 5.693 5.944 10,039,650 +0.22(+3.76%)
Sep 11, 2020 5.762 5.830 5.578 5.728 8,763,317 +0.03(+0.59%)
Sep 10, 2020 6.435 6.439 5.690 5.695 14,527,331 -0.74(-11.53%)
Sep 09, 2020 6.511 6.526 6.226 6.437 9,220,478 +0.15(+2.36%)
Sep 08, 2020 6.765 6.844 6.193 6.289 12,953,719 -0.84(-11.79%)
Sep 04, 2020 7.272 7.402 6.849 7.129 9,965,569 +0.02(+0.30%)
Sep 03, 2020 7.170 7.524 7.040 7.107 10,953,040 -0.14(-1.88%)
Sep 02, 2020 7.656 7.658 7.227 7.244 16,032,956 -0.40(-5.23%)
Sep 01, 2020 7.641 7.749 7.438 7.644 8,639,170 -0.06(-0.78%)
Aug 31, 2020 8.220 8.254 7.684 7.703 13,055,484 -0.50(-6.04%)
Aug 28, 2020 7.981 8.252 7.924 8.199 7,071,476 +0.21(+2.64%)
Aug 27, 2020 7.952 8.031 7.715 7.988 8,083,586 +0.12(+1.58%)
Aug 26, 2020 8.326 8.328 7.818 7.864 9,783,255 -0.52(-6.17%)
Aug 25, 2020 8.524 8.572 8.108 8.381 7,686,320 +0.06(+0.78%)
Aug 24, 2020 7.969 8.479 7.799 8.316 8,878,337 +0.50(+6.40%)
Aug 21, 2020 7.967 8.043 7.715 7.816 7,294,966 -0.26(-3.20%)
Aug 20, 2020 8.388 8.479 8.062 8.074 9,593,201 -0.57(-6.59%)
Aug 19, 2020 8.785 8.927 8.587 8.644 7,102,836 -0.11(-1.31%)
Aug 18, 2020 9.030 9.176 8.721 8.759 8,053,600 -0.37(-4.06%)
Aug 17, 2020 9.245 9.245 8.900 9.130 6,238,715 -0.12(-1.29%)
Aug 14, 2020 8.733 9.281 8.644 9.250 6,529,252 +0.41(+4.66%)
Aug 13, 2020 9.190 9.288 8.754 8.838 9,118,253 -0.45(-4.80%)
Aug 12, 2020 9.348 9.429 9.031 9.283 11,614,244 +0.34(+3.86%)
Aug 11, 2020 9.676 9.853 8.869 8.939 12,497,356 -0.31(-3.36%)
Aug 10, 2020 8.738 9.302 8.702 9.250 11,096,387 +0.64(+7.48%)
Aug 07, 2020 8.208 8.673 8.029 8.606 9,706,153 +0.31(+3.72%)
Aug 06, 2020 8.465 8.639 8.264 8.297 7,727,296 -0.30(-3.48%)
Aug 05, 2020 8.666 8.754 8.319 8.596 16,703,464 +0.37(+4.48%)
Aug 04, 2020 7.840 8.359 7.744 8.228 14,452,623 +0.31(+3.87%)
Aug 03, 2020 7.852 8.113 7.684 7.921 11,769,171 +0.16(+2.04%)
Jul 31, 2020 7.651 7.770 7.423 7.763 9,533,209 -0.02(-0.28%)
Jul 30, 2020 7.871 7.967 7.435 7.785 13,025,453 -0.42(-5.16%)
Jul 29, 2020 7.806 8.232 7.639 8.208 9,766,082 +0.52(+6.82%)
Jul 28, 2020 7.857 8.079 7.677 7.684 8,891,855 -0.25(-3.11%)
Jul 27, 2020 8.244 8.244 7.792 7.931 12,422,322 -0.31(-3.78%)
Jul 24, 2020 8.287 8.625 8.223 8.242 14,707,736 -0.09(-1.09%)
Jul 23, 2020 8.220 8.520 8.089 8.333 14,465,422 +0.00(+0.00%)
Jul 22, 2020 8.259 8.376 7.938 8.333 14,302,901 -0.19(-2.19%)
Jul 21, 2020 7.780 8.694 7.778 8.520 23,014,440 +1.02(+13.67%)
Jul 20, 2020 7.665 7.890 7.474 7.495 10,746,000 -0.11(-1.45%)
Jul 17, 2020 8.007 8.302 7.545 7.605 14,542,729 -0.35(-4.45%)
Jul 16, 2020 7.825 8.278 7.648 7.960 12,709,375 -0.06(-0.75%)
Jul 15, 2020 7.960 8.082 7.605 8.019 19,999,688 +0.47(+6.25%)
Jul 14, 2020 6.901 7.562 6.767 7.548 15,471,165 +0.57(+8.24%)
Jul 13, 2020 7.428 7.481 6.928 6.973 14,794,784 -0.31(-4.21%)
Jul 10, 2020 6.703 7.292 6.659 7.280 17,493,216 +0.46(+6.70%)
Jul 09, 2020 7.591 7.646 6.820 6.822 20,337,764 -0.77(-10.18%)
Jul 08, 2020 7.612 7.828 7.375 7.596 15,317,909 +0.04(+0.57%)
Jul 07, 2020 7.928 8.029 7.543 7.553 11,422,849 -0.60(-7.37%)
Jul 06, 2020 8.510 8.522 7.876 8.153 12,769,563 +0.05(+0.62%)
Jul 02, 2020 8.101 8.371 7.962 8.103 16,363,233 +0.38(+4.93%)
Jul 01, 2020 8.259 8.517 7.653 7.723 13,238,207 -0.49(-5.95%)
Jun 30, 2020 7.656 8.261 7.440 8.211 11,918,751 +0.47(+6.03%)
Jun 29, 2020 7.605 7.914 7.387 7.744 10,921,926 +0.29(+3.85%)
Jun 26, 2020 8.072 8.072 7.366 7.457 16,891,672 -0.80(-9.74%)
Jun 25, 2020 7.739 8.407 7.600 8.261 14,649,344 +0.35(+4.45%)
Jun 24, 2020 8.879 8.888 7.864 7.909 18,183,574 -1.32(-14.29%)
Jun 23, 2020 9.611 9.729 9.161 9.228 15,897,572 -0.10(-1.11%)
Jun 22, 2020 9.453 9.499 9.001 9.331 15,274,641 -0.12(-1.24%)
Jun 19, 2020 10.65 10.66 9.439 9.449 15,454,076 -0.54(-5.44%)
Jun 18, 2020 9.698 10.52 9.511 9.992 12,316,221 +0.06(+0.63%)
Jun 17, 2020 10.84 10.86 9.906 9.930 11,834,222 -1.03(-9.39%)
Jun 16, 2020 11.60 11.61 10.31 10.96 16,771,249 +0.39(+3.64%)
Jun 15, 2020 9.157 10.62 8.922 10.57 17,106,984 +0.37(+3.64%)
Jun 12, 2020 10.71 10.81 9.477 10.20 17,221,104 +0.74(+7.79%)
Jun 11, 2020 9.729 10.82 9.319 9.465 20,152,928 -2.20(-18.87%)
Jun 10, 2020 13.14 13.14 11.56 11.67 23,053,502 -2.01(-14.70%)
Jun 09, 2020 14.57 14.65 12.97 13.68 22,984,768 -2.38(-14.80%)
Jun 08, 2020 14.50 16.05 13.94 16.05 31,353,494 +3.31(+25.97%)
Jun 05, 2020 11.57 12.80 11.57 12.74 21,769,246 +2.42(+23.41%)
Jun 04, 2020 9.891 10.43 9.669 10.33 12,331,998 +0.25(+2.45%)
Jun 03, 2020 10.03 10.14 9.710 10.08 17,034,386 +0.38(+3.90%)
Jun 02, 2020 9.238 9.702 9.185 9.702 22,053,138 +0.63(+6.91%)
Jun 01, 2020 8.487 9.190 8.238 9.075 12,717,790 +0.51(+5.98%)
May 29, 2020 8.771 8.953 8.398 8.563 11,247,305 -0.31(-3.48%)
May 28, 2020 9.655 9.731 8.774 8.872 10,805,912 -0.88(-9.03%)
May 27, 2020 9.868 9.906 8.987 9.753 9,483,820 +0.09(+0.89%)
May 26, 2020 9.497 9.863 9.286 9.666 11,704,267 +0.73(+8.11%)
May 22, 2020 8.767 8.948 8.443 8.941 6,519,074 +0.05(+0.59%)
May 21, 2020 9.178 9.319 8.649 8.889 10,835,950 -0.16(-1.77%)
May 20, 2020 8.908 9.286 8.822 9.049 14,730,786 +0.56(+6.66%)
May 19, 2020 9.118 9.142 8.455 8.484 13,932,055 -0.52(-5.77%)
May 18, 2020 8.415 9.042 8.262 9.004 18,958,248 +1.56(+20.93%)
May 15, 2020 7.359 7.814 7.158 7.446 12,398,025 +0.12(+1.67%)
May 14, 2020 7.228 7.670 6.522 7.323 17,787,982 -0.12(-1.64%)
May 13, 2020 8.616 8.628 7.189 7.446 17,268,862 -1.16(-13.51%)
May 12, 2020 9.226 9.329 8.592 8.609 10,971,843 -0.36(-4.05%)
May 11, 2020 9.169 9.501 8.934 8.972 9,754,181 -0.40(-4.24%)
May 08, 2020 8.719 9.379 8.587 9.370 14,554,893 +0.99(+11.83%)
May 07, 2020 8.642 8.951 8.214 8.379 13,230,575 +0.23(+2.82%)
May 06, 2020 8.972 9.047 8.137 8.149 15,345,560 -0.64(-7.32%)
May 05, 2020 10.13 10.14 8.673 8.793 19,828,946 -0.30(-3.32%)
May 04, 2020 7.893 9.094 7.690 9.094 17,774,824 +0.82(+9.92%)
May 01, 2020 9.334 9.513 8.008 8.274 17,453,002 -1.57(-15.99%)
Apr 30, 2020 10.04 10.28 9.051 9.848 24,847,970 +0.25(+2.62%)
Apr 29, 2020 8.396 9.638 8.377 9.597 21,722,650 +1.73(+21.92%)
Apr 28, 2020 8.049 8.137 7.390 7.872 16,414,551 +0.15(+1.89%)
Apr 27, 2020 7.108 7.891 6.572 7.726 14,793,720 +0.31(+4.20%)
Apr 24, 2020 7.747 7.924 6.914 7.414 18,964,314 +0.15(+2.01%)
Apr 23, 2020 7.177 7.757 6.941 7.268 18,645,552 +0.57(+8.58%)
Apr 22, 2020 6.938 7.177 6.498 6.694 17,732,990 +0.28(+4.33%)
Apr 21, 2020 5.933 6.560 5.916 6.416 35,606,656 +0.19(+3.12%)
Apr 20, 2020 5.225 6.522 5.205 6.223 32,935,158 +0.20(+3.30%)
Apr 17, 2020 5.112 6.031 5.100 6.024 15,810,072 +1.01(+20.09%)
Apr 16, 2020 5.567 5.567 4.985 5.016 9,851,056 -0.51(-9.26%)
Apr 15, 2020 5.232 5.600 4.923 5.528 13,655,911 -0.32(-5.48%)
Apr 14, 2020 5.928 6.089 5.617 5.849 9,959,242 -0.14(-2.28%)
Apr 13, 2020 6.436 6.436 5.696 5.986 16,980,000 +0.12(+2.04%)
Apr 09, 2020 6.354 7.000 5.270 5.866 37,599,376 +0.04(+0.70%)
Apr 08, 2020 5.160 5.828 5.028 5.825 14,226,779 +0.92(+18.73%)
Apr 07, 2020 5.086 5.490 4.858 4.906 16,093,415 +0.27(+5.78%)
Apr 06, 2020 4.236 4.674 4.114 4.638 15,678,533 +0.45(+10.74%)
Apr 03, 2020 4.294 4.303 3.745 4.188 19,750,264 +0.29(+7.36%)
Apr 02, 2020 3.698 4.607 3.518 3.901 41,304,136 +0.57(+17.01%)
Apr 01, 2020 3.506 3.647 3.226 3.334 11,082,941 -0.41(-11.05%)
Mar 31, 2020 3.848 4.014 3.590 3.748 14,487,956 +0.22(+6.24%)
Mar 30, 2020 3.279 3.599 2.939 3.528 14,613,959 -0.06(-1.80%)
Mar 27, 2020 4.114 4.167 3.590 3.592 9,593,511 -0.96(-21.08%)
Mar 26, 2020 4.452 5.394 4.210 4.552 9,823,283 +0.11(+2.48%)
Mar 25, 2020 4.377 5.172 3.611 4.442 13,128,456 +0.16(+3.69%)
Mar 24, 2020 3.738 4.298 3.384 4.284 13,740,861 +1.05(+32.59%)
Mar 23, 2020 4.160 4.160 3.169 3.231 4,713,067 -0.87(-21.16%)
Mar 20, 2020 4.308 4.643 3.744 4.098 4,781,389 +0.08(+1.93%)
Mar 19, 2020 4.116 4.308 3.542 4.021 5,844,186 +0.29(+7.69%)
Mar 18, 2020 4.116 4.595 3.063 3.734 8,224,748 -1.34(-26.42%)
Mar 17, 2020 6.157 6.157 4.480 5.074 5,248,321 -0.77(-13.11%)
Mar 16, 2020 5.272 8.329 4.930 5.840 5,893,946 -1.57(-21.19%)
Mar 13, 2020 6.811 8.137 4.959 7.410 5,889,281 +2.24(+43.33%)
Mar 12, 2020 5.197 6.564 4.834 5.169 5,343,838 -1.72(-25.00%)
Mar 11, 2020 8.041 9.094 6.223 6.893 5,513,753 -2.68(-28.00%)
Mar 10, 2020 11.30 11.97 6.893 9.573 9,419,885 +0.48(+5.26%)
Mar 09, 2020 14.55 22.21 8.999 9.094 10,794,563 -39.35(-81.23%)
Mar 06, 2020 59.35 61.56 45.62 48.44 2,302,327 -19.91(-29.13%)
Mar 05, 2020 71.32 74.19 65.58 68.35 1,047,228 -9.19(-11.85%)
Mar 04, 2020 82.52 83.38 72.47 77.54 879,002 +0.48(+0.62%)
Mar 03, 2020 86.54 90.18 73.14 77.06 1,294,104 -8.62(-10.06%)
Mar 02, 2020 92.86 92.96 76.59 85.68 986,361 -0.29(-0.33%)
Feb 28, 2020 68.06 86.25 65.96 85.97 1,408,086 +8.33(+10.73%)
Feb 27, 2020 82.52 92.00 69.98 77.64 1,631,886 -19.05(-19.70%)
Feb 26, 2020 114.50 116.03 95.35 96.69 750,693 -16.56(-14.62%)
Feb 25, 2020 136.61 137.85 107.22 113.25 1,173,201 -21.35(-15.86%)
Feb 24, 2020 143.79 143.98 132.78 134.60 688,812 -30.54(-18.49%)
Feb 21, 2020 170.50 170.88 159.97 165.14 381,703 -11.10(-6.30%)
Feb 20, 2020 177.49 184.47 175.28 176.24 342,778 +1.44(+0.82%)
Feb 19, 2020 167.05 177.49 164.37 174.81 427,212 +13.78(+8.56%)
Feb 18, 2020 159.87 163.89 155.09 161.02 415,830 -4.40(-2.66%)
Feb 14, 2020 174.71 175.76 161.98 165.42 471,068 -5.07(-2.98%)
Feb 13, 2020 171.74 179.97 168.10 170.50 308,902 -2.68(-1.55%)
Feb 12, 2020 178.83 185.43 166.67 173.18 839,180 +6.13(+3.67%)
Feb 11, 2020 174.90 175.95 166.28 167.05 408,869 +2.97(+1.81%)
Feb 10, 2020 172.32 173.85 162.84 164.08 503,028 -14.07(-7.90%)
Feb 07, 2020 181.70 181.99 174.13 178.16 395,272 -9.96(-5.29%)
Feb 06, 2020 200.08 200.75 186.01 188.11 309,536 -11.87(-5.94%)
Feb 05, 2020 181.31 203.14 181.22 199.98 648,953 +28.24(+16.44%)
Feb 04, 2020 179.50 183.71 170.21 171.74 487,574 +2.58(+1.53%)
Feb 03, 2020 178.44 182.94 167.82 169.16 325,735 -9.67(-5.41%)
Jan 31, 2020 185.72 185.72 172.59 178.83 484,438 -13.69(-7.11%)
Jan 30, 2020 181.12 192.71 178.44 192.52 381,770 +1.63(+0.85%)
Jan 29, 2020 209.27 212.91 190.60 190.89 265,203 -12.64(-6.21%)
Jan 28, 2020 199.89 208.12 194.62 203.53 262,298 +8.52(+4.37%)
Jan 27, 2020 201.04 205.15 192.90 195.00 260,107 -23.55(-10.78%)
Jan 24, 2020 227.46 228.41 207.26 218.56 284,535 -13.59(-5.86%)
Jan 23, 2020 231.19 238.37 220.56 232.15 160,211 -11.01(-4.53%)
Jan 22, 2020 257.13 257.61 241.24 243.16 151,037 -17.52(-6.72%)
Jan 21, 2020 281.16 281.64 259.72 260.68 158,807 -29.20(-10.07%)
Jan 17, 2020 309.69 310.93 288.34 289.88 167,604 -15.99(-5.23%)
Jan 16, 2020 315.91 325.30 304.62 305.86 138,254 -4.12(-1.33%)
Jan 15, 2020 313.81 314.10 302.03 309.98 125,976 -10.24(-3.20%)
Jan 14, 2020 313.81 326.25 303.85 320.22 121,269 +9.57(+3.08%)
Jan 13, 2020 321.66 321.66 302.42 310.65 136,691 -13.59(-4.19%)
Jan 10, 2020 329.51 332.19 321.08 324.24 102,871 -10.44(-3.12%)
Jan 09, 2020 336.69 337.74 308.93 334.68 162,233 -4.40(-1.30%)
Jan 08, 2020 379.48 381.97 330.94 339.08 205,183 -44.04(-11.49%)
Jan 07, 2020 368.85 383.40 361.10 383.12 129,963 +11.78(+3.17%)
Jan 06, 2020 375.08 377.18 359.28 371.34 171,121 +9.09(+2.51%)
Jan 03, 2020 379.00 382.16 351.91 362.25 187,305 +16.37(+4.73%)
Jan 02, 2020 358.90 362.73 336.69 345.88 144,968 -4.02(-1.15%)
Dec 31, 2019 325.01 355.16 319.93 349.90 144,069 +15.70(+4.70%)
Dec 30, 2019 343.96 346.36 330.75 334.20 134,179 -0.10(-0.03%)
Dec 27, 2019 359.85 359.85 331.13 334.29 166,852 -18.76(-5.31%)
Dec 26, 2019 355.64 364.45 349.13 353.06 166,608 +2.87(+0.82%)
Dec 24, 2019 354.69 360.14 346.07 350.19 131,879 +0.00(+0.00%)
Dec 23, 2019 330.27 352.10 328.74 350.19 177,704 +21.47(+6.53%)
Dec 20, 2019 335.69 338.29 322.02 328.71 140,995 -3.92(-1.18%)
Dec 19, 2019 322.02 335.78 321.83 332.63 158,020 +11.37(+3.54%)
Dec 18, 2019 306.93 328.81 306.93 321.26 178,561 +6.69(+2.13%)
Dec 17, 2019 297.57 315.72 296.90 314.57 178,833 +23.12(+7.93%)
Dec 16, 2019 277.99 299.77 277.32 291.46 176,587 +22.83(+8.50%)
Dec 13, 2019 288.88 300.82 265.57 268.62 194,738 -19.58(-6.79%)
Dec 12, 2019 258.88 290.21 257.45 288.21 193,193 +30.57(+11.87%)
Dec 11, 2019 261.37 267.53 255.16 257.64 111,797 -5.06(-1.93%)
Dec 10, 2019 258.31 267.48 254.58 262.70 96,796 +5.54(+2.15%)
Dec 09, 2019 243.98 262.99 242.83 257.16 188,963 +5.54(+2.20%)
Dec 06, 2019 229.27 254.58 228.65 251.62 352,158 +24.26(+10.67%)
Dec 05, 2019 238.82 243.02 224.20 227.36 181,622 -6.21(-2.66%)
Dec 04, 2019 223.92 239.68 221.24 233.57 226,825 +18.15(+8.43%)
Dec 03, 2019 215.70 223.25 208.25 215.42 237,230 -7.83(-3.51%)
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.