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

Quest Diagnostics (NY: DGX )

154.83 -1.10 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Dec 31, 2009 61.16 60.38 60.38 60.38 508,100 -0.91(-1.48%)
Dec 30, 2009 61.56 61.70 61.00 61.29 366,767 -0.32(-0.52%)
Dec 29, 2009 61.48 61.92 61.48 61.61 423,658 +0.07(+0.11%)
Dec 28, 2009 61.54 61.70 61.23 61.54 492,688 -0.04(-0.06%)
Dec 24, 2009 61.35 61.59 61.26 61.58 192,023 +0.23(+0.37%)
Dec 23, 2009 61.36 61.97 61.34 61.35 570,957 -0.10(-0.16%)
Dec 22, 2009 61.66 62.11 61.23 61.45 804,816 -0.20(-0.32%)
Dec 21, 2009 61.34 61.92 61.32 61.65 682,996 +0.72(+1.18%)
Dec 18, 2009 61.13 61.34 60.46 60.93 1,406,572 +0.05(+0.08%)
Dec 17, 2009 61.57 61.67 60.74 60.88 909,709 -1.00(-1.62%)
Dec 16, 2009 62.32 62.83 61.58 61.88 944,323 -0.19(-0.31%)
Dec 15, 2009 61.46 62.42 61.20 62.07 1,021,925 +0.63(+1.03%)
Dec 14, 2009 61.57 61.61 61.11 61.44 1,274,037 +1.01(+1.67%)
Dec 11, 2009 59.25 60.59 59.25 60.43 1,561,837 +1.17(+1.97%)
Dec 10, 2009 59.01 59.49 59.01 59.26 1,001,240 +0.47(+0.80%)
Dec 09, 2009 58.97 59.24 58.64 58.79 782,315 -0.09(-0.15%)
Dec 08, 2009 58.57 59.37 58.39 58.88 798,253 -0.15(-0.25%)
Dec 07, 2009 58.14 59.34 58.06 59.03 891,712 +0.79(+1.36%)
Dec 04, 2009 58.18 59.07 57.97 58.24 876,239 +0.49(+0.85%)
Dec 03, 2009 58.43 58.78 57.65 57.75 835,169 -0.88(-1.50%)
Dec 02, 2009 58.40 59.00 58.40 58.63 873,788 +0.07(+0.12%)
Dec 01, 2009 58.53 58.98 58.31 58.56 1,130,078 +0.62(+1.07%)
Nov 30, 2009 58.12 58.45 57.70 57.94 1,054,488 -0.33(-0.57%)
Nov 27, 2009 58.09 58.62 57.61 58.27 331,941 -0.77(-1.30%)
Nov 25, 2009 59.00 59.10 58.68 59.04 571,443 +0.19(+0.32%)
Nov 24, 2009 58.55 59.08 58.40 58.85 917,354 +0.06(+0.10%)
Nov 23, 2009 58.48 58.83 58.20 58.79 1,163,684 +0.64(+1.10%)
Nov 20, 2009 58.06 58.47 57.95 58.15 1,331,928 +0.02(+0.03%)
Nov 19, 2009 58.32 58.32 57.50 58.13 1,095,357 -0.35(-0.60%)
Nov 18, 2009 58.93 59.13 58.44 58.48 893,078 -0.59(-1.00%)
Nov 17, 2009 59.40 59.40 58.60 59.07 1,030,595 -0.35(-0.59%)
Nov 16, 2009 58.87 59.57 58.63 59.42 1,003,445 +0.78(+1.33%)
Nov 13, 2009 58.41 58.88 58.21 58.64 1,192,261 +0.48(+0.83%)
Nov 12, 2009 57.90 58.85 57.26 58.16 1,197,690 +0.02(+0.03%)
Nov 11, 2009 58.72 58.76 57.81 58.14 1,239,325 -0.40(-0.68%)
Nov 10, 2009 58.44 59.02 58.31 58.54 997,110 -0.15(-0.26%)
Nov 09, 2009 58.10 58.77 57.80 58.69 1,413,605 +0.85(+1.47%)
Nov 06, 2009 57.60 57.92 57.25 57.84 1,181,138 +0.24(+0.42%)
Nov 05, 2009 56.65 57.60 56.65 57.60 885,459 +1.01(+1.78%)
Nov 04, 2009 56.66 57.25 56.51 56.59 1,465,598 -0.02(-0.04%)
Nov 03, 2009 56.12 56.61 55.90 56.61 1,438,381 +0.48(+0.86%)
Nov 02, 2009 56.16 56.54 55.61 56.13 1,409,684 +0.20(+0.36%)
Oct 30, 2009 56.64 56.90 55.58 55.93 1,385,757 -0.88(-1.55%)
Oct 29, 2009 56.11 56.81 55.92 56.81 1,766,562 +0.91(+1.63%)
Oct 28, 2009 55.97 56.45 55.82 55.90 1,719,451 -0.25(-0.45%)
Oct 27, 2009 56.01 56.79 55.71 56.15 932,559 +0.17(+0.30%)
Oct 26, 2009 56.45 57.07 55.80 55.98 910,688 -0.34(-0.60%)
Oct 23, 2009 56.22 56.46 55.99 56.32 1,127,942 -0.53(-0.93%)
Oct 22, 2009 56.19 57.00 55.83 56.85 2,078,888 +0.60(+1.07%)
Oct 21, 2009 56.77 57.19 55.98 56.25 2,189,673 -0.38(-0.67%)
Oct 20, 2009 55.87 56.74 55.79 56.63 2,517,337 -0.08(-0.14%)
Oct 19, 2009 55.26 56.94 55.25 56.71 1,968,075 +1.55(+2.81%)
Oct 16, 2009 54.82 55.39 54.50 55.16 1,385,190 -0.44(-0.79%)
Oct 15, 2009 55.25 55.63 54.83 55.60 1,281,280 +0.16(+0.29%)
Oct 14, 2009 54.58 55.57 54.19 55.44 1,117,040 +1.15(+2.12%)
Oct 13, 2009 54.50 54.75 53.93 54.29 939,232 -0.32(-0.59%)
Oct 12, 2009 54.83 55.00 54.45 54.61 1,079,733 -0.32(-0.58%)
Oct 09, 2009 54.09 54.93 54.04 54.93 998,955 +1.00(+1.85%)
Oct 08, 2009 53.47 54.20 53.21 53.93 1,190,283 +0.59(+1.11%)
Oct 07, 2009 52.79 53.42 52.68 53.34 972,158 +0.37(+0.70%)
Oct 06, 2009 52.64 53.24 52.17 52.97 975,889 +0.44(+0.84%)
Oct 05, 2009 52.14 52.58 51.63 52.53 1,359,798 +0.45(+0.86%)
Oct 02, 2009 51.59 52.37 51.20 52.08 1,401,047 +0.39(+0.75%)
Oct 01, 2009 52.00 52.25 51.62 51.69 1,274,141 -0.50(-0.96%)
Sep 30, 2009 52.24 52.50 51.69 52.19 1,197,557 -0.07(-0.13%)
Sep 29, 2009 52.70 52.80 51.77 52.26 1,180,069 -0.19(-0.36%)
Sep 28, 2009 52.24 52.79 52.18 52.45 1,327,110 +0.26(+0.50%)
Sep 25, 2009 51.99 53.00 51.02 52.19 1,706,312 -0.22(-0.42%)
Sep 24, 2009 53.46 53.77 52.04 52.41 1,780,970 -0.87(-1.63%)
Sep 23, 2009 53.33 53.83 52.32 53.28 2,216,068 +0.06(+0.11%)
Sep 22, 2009 51.58 55.78 51.04 53.22 7,609,869 +1.73(+3.36%)
Sep 21, 2009 50.56 52.65 50.56 51.49 2,437,726 +0.49(+0.96%)
Sep 18, 2009 51.37 51.60 50.24 51.00 3,193,979 -0.25(-0.49%)
Sep 17, 2009 51.95 52.21 51.13 51.25 3,505,797 -1.01(-1.92%)
Sep 16, 2009 52.17 52.85 51.50 52.26 2,741,382 -0.98(-1.85%)
Sep 15, 2009 54.18 54.18 53.02 53.24 2,291,321 -1.10(-2.02%)
Sep 14, 2009 54.13 54.45 54.02 54.34 1,305,505 +0.12(+0.22%)
Sep 11, 2009 54.52 54.87 54.16 54.22 1,194,547 -0.33(-0.60%)
Sep 10, 2009 53.83 54.55 53.39 54.55 798,362 +0.73(+1.36%)
Sep 09, 2009 53.30 54.09 53.13 53.82 1,174,894 +0.47(+0.88%)
Sep 08, 2009 54.33 54.56 52.83 53.35 2,042,329 -0.87(-1.60%)
Sep 04, 2009 53.71 54.41 53.51 54.22 890,091 +0.57(+1.06%)
Sep 03, 2009 53.04 53.73 52.61 53.65 1,273,690 +0.63(+1.19%)
Sep 02, 2009 52.69 53.67 52.69 53.02 1,462,266 +0.09(+0.17%)
Sep 01, 2009 53.70 53.82 52.70 52.93 1,679,424 -1.03(-1.91%)
Aug 31, 2009 54.59 54.82 53.59 53.96 1,462,906 -0.85(-1.55%)
Aug 28, 2009 55.36 55.56 54.63 54.81 972,054 -0.53(-0.96%)
Aug 27, 2009 55.48 55.63 54.74 55.34 1,020,097 +0.03(+0.05%)
Aug 26, 2009 55.17 55.54 54.56 55.31 1,569,309 -0.07(-0.13%)
Aug 25, 2009 55.23 55.92 55.09 55.38 1,497,274 +0.08(+0.14%)
Aug 24, 2009 55.13 55.36 54.60 55.30 830,189 +0.41(+0.75%)
Aug 21, 2009 54.85 55.03 54.46 54.89 1,125,194 +0.32(+0.59%)
Aug 20, 2009 53.89 54.67 53.65 54.57 958,142 +0.69(+1.28%)
Aug 19, 2009 53.31 54.19 53.20 53.88 938,816 +0.31(+0.58%)
Aug 18, 2009 54.31 54.35 53.38 53.57 890,400 -0.60(-1.11%)
Aug 17, 2009 53.52 54.84 53.15 54.17 1,088,655 +0.44(+0.82%)
Aug 14, 2009 54.04 54.45 53.26 53.73 859,743 -0.24(-0.44%)
Aug 13, 2009 53.42 53.97 52.92 53.97 844,383 +0.35(+0.65%)
Aug 12, 2009 53.34 53.97 52.95 53.62 772,191 +0.26(+0.49%)
Aug 11, 2009 53.50 54.14 53.24 53.36 1,332,959 -0.42(-0.78%)
Aug 10, 2009 53.31 53.88 53.00 53.78 1,342,338 +0.49(+0.92%)
Aug 07, 2009 53.36 53.67 53.15 53.29 1,316,747 +0.19(+0.36%)
Aug 06, 2009 52.50 53.41 52.07 53.10 1,821,900 +0.47(+0.89%)
Aug 05, 2009 53.52 53.71 52.49 52.63 1,419,276 -0.96(-1.79%)
Aug 04, 2009 53.74 54.08 53.50 53.59 1,753,557 -0.17(-0.31%)
Aug 03, 2009 54.90 54.90 53.14 53.76 2,196,617 -0.86(-1.58%)
Jul 31, 2009 54.19 55.05 53.84 54.62 1,890,579 +0.25(+0.46%)
Jul 30, 2009 55.39 55.39 54.31 54.37 1,613,005 -0.84(-1.52%)
Jul 29, 2009 54.28 55.74 53.97 55.21 2,869,093 +1.48(+2.75%)
Jul 28, 2009 55.45 56.20 52.06 53.73 5,219,615 -1.85(-3.33%)
Jul 27, 2009 56.01 56.01 54.92 55.58 1,256,577 -0.36(-0.64%)
Jul 24, 2009 55.12 55.94 54.95 55.94 664 +0.55(+0.99%)
Jul 23, 2009 55.26 56.00 54.56 55.39 1,748,741 +0.25(+0.45%)
Jul 22, 2009 55.62 56.25 54.84 55.14 1,723,347 -0.64(-1.15%)
Jul 21, 2009 56.71 57.15 54.35 55.78 3,075,234 -0.23(-0.41%)
Jul 20, 2009 56.00 56.22 54.90 56.01 1,887,100 +0.13(+0.23%)
Jul 17, 2009 55.95 56.07 55.48 55.88 904,400 -0.19(-0.34%)
Jul 16, 2009 55.16 56.27 54.71 56.07 1,069,600 +0.83(+1.50%)
Jul 15, 2009 54.96 55.51 54.20 55.24 1,388,067 +0.50(+0.91%)
Jul 14, 2009 54.66 54.99 54.21 54.74 1,021,500 +0.06(+0.11%)
Jul 13, 2009 54.14 54.71 53.32 54.68 830,500 +0.54(+1.00%)
Jul 10, 2009 54.65 55.21 53.73 54.14 1,284,500 -0.84(-1.53%)
Jul 09, 2009 56.42 56.50 54.66 54.98 1,575,140 -1.09(-1.94%)
Jul 08, 2009 56.23 56.34 55.75 56.07 1,740,691 +0.20(+0.36%)
Jul 07, 2009 55.90 56.82 55.78 55.87 1,336,670 -0.03(-0.05%)
Jul 06, 2009 54.75 56.05 54.75 55.90 1,067,428 +0.90(+1.64%)
Jul 02, 2009 56.20 56.25 54.90 55.00 1,896,453 -1.73(-3.05%)
Jul 01, 2009 56.56 57.19 56.09 56.73 1,060,473 +0.30(+0.53%)
Jun 30, 2009 56.26 56.82 55.71 56.43 1,268,509 +0.29(+0.52%)
Jun 29, 2009 55.46 56.21 54.57 56.14 877,421 +0.89(+1.61%)
Jun 26, 2009 55.80 55.80 54.90 55.25 1,453,784 -0.64(-1.15%)
Jun 25, 2009 54.97 56.05 54.85 55.89 1,665,473 +1.61(+2.97%)
Jun 24, 2009 53.69 54.50 53.22 54.28 1,595,722 +1.36(+2.57%)
Jun 23, 2009 52.68 53.32 52.25 52.92 1,187,539 +0.11(+0.21%)
Jun 22, 2009 53.45 53.45 52.54 52.81 968,397 -0.94(-1.75%)
Jun 19, 2009 54.12 54.62 53.26 53.75 1,881,424 -0.10(-0.19%)
Jun 18, 2009 52.28 54.02 52.12 53.85 1,333,494 +1.60(+3.06%)
Jun 17, 2009 50.64 52.73 50.50 52.25 1,117,142 +1.65(+3.26%)
Jun 16, 2009 50.57 51.07 49.87 50.60 1,072,717 +0.28(+0.56%)
Jun 15, 2009 51.75 51.76 50.17 50.32 1,170,333 -1.57(-3.03%)
Jun 12, 2009 51.43 52.17 50.90 51.89 935,903 +0.33(+0.64%)
Jun 11, 2009 51.37 51.99 51.30 51.56 896,579 +0.34(+0.66%)
Jun 10, 2009 51.51 51.73 50.89 51.22 1,181,354 +0.02(+0.04%)
Jun 09, 2009 51.56 51.64 50.94 51.20 1,022,727 -0.06(-0.12%)
Jun 08, 2009 51.22 51.78 51.20 51.26 1,133,428 -0.88(-1.69%)
Jun 05, 2009 53.01 53.41 51.74 52.14 1,335,798 -0.77(-1.46%)
Jun 04, 2009 53.71 53.74 52.64 52.91 1,031,374 -0.62(-1.16%)
Jun 03, 2009 53.29 53.93 53.15 53.53 867,916 -0.02(-0.04%)
Jun 02, 2009 52.78 53.85 52.52 53.55 862,970 +0.75(+1.42%)
Jun 01, 2009 52.84 53.04 52.50 52.80 1,095,266 +0.58(+1.11%)
May 29, 2009 51.51 52.22 51.13 52.22 1,344,525 +0.61(+1.18%)
May 28, 2009 51.69 52.28 51.29 51.61 945,494 +0.33(+0.64%)
May 27, 2009 51.71 52.00 51.26 51.28 1,006,035 -0.36(-0.70%)
May 26, 2009 50.35 51.77 49.77 51.64 1,040,564 +1.45(+2.89%)
May 22, 2009 50.38 50.82 49.88 50.19 753,211 -0.03(-0.06%)
May 21, 2009 51.17 51.24 50.03 50.22 1,087,254 -1.03(-2.01%)
May 20, 2009 52.18 52.25 51.13 51.25 1,463,385 -0.50(-0.97%)
May 19, 2009 52.20 52.46 51.43 51.75 1,652,539 +0.70(+1.37%)
May 18, 2009 50.68 51.05 49.76 51.05 1,314,168 +0.65(+1.29%)
May 15, 2009 51.82 51.82 50.12 50.40 1,453,938 -1.49(-2.87%)
May 14, 2009 51.66 52.10 51.00 51.89 989,386 +0.30(+0.58%)
May 13, 2009 51.95 52.42 51.38 51.59 940,412 -0.77(-1.47%)
May 12, 2009 52.24 52.94 52.06 52.36 1,555,530 +0.12(+0.23%)
May 11, 2009 52.13 52.62 51.56 52.24 1,190,172 +0.00(+0.00%)
May 08, 2009 52.26 53.01 51.91 52.24 1,135,912 +0.19(+0.37%)
May 07, 2009 51.77 52.72 51.55 52.05 1,252,050 +0.53(+1.03%)
May 06, 2009 51.97 52.13 51.02 51.52 993,437 -0.08(-0.16%)
May 05, 2009 50.70 51.73 50.25 51.60 1,327,373 +0.70(+1.38%)
May 04, 2009 50.48 50.90 50.44 50.90 1,314,198 +0.40(+0.79%)
May 01, 2009 51.39 51.63 49.83 50.50 1,414,831 -0.83(-1.62%)
Apr 30, 2009 49.59 52.65 49.59 51.33 1,710,976 -0.09(-0.18%)
Apr 29, 2009 51.79 52.17 51.10 51.42 1,334,762 -0.30(-0.58%)
Apr 28, 2009 51.64 52.56 51.46 51.72 1,538,375 +0.04(+0.08%)
Apr 27, 2009 50.43 52.06 50.14 51.68 1,788,601 +1.45(+2.89%)
Apr 24, 2009 50.79 51.07 50.00 50.23 1,018,659 -0.14(-0.28%)
Apr 23, 2009 52.46 52.64 50.02 50.37 2,442,430 -2.10(-4.00%)
Apr 22, 2009 52.12 52.84 51.93 52.47 2,465,901 -0.92(-1.72%)
Apr 21, 2009 51.60 54.45 51.40 53.39 3,766,960 +2.89(+5.72%)
Apr 20, 2009 49.80 50.75 49.63 50.50 1,710,248 +0.23(+0.46%)
Apr 17, 2009 49.61 50.50 49.38 50.27 1,486,836 +0.87(+1.76%)
Apr 16, 2009 49.40 49.61 48.70 49.40 788,311 +0.27(+0.55%)
Apr 15, 2009 48.56 49.22 48.30 49.13 1,221,342 +0.47(+0.97%)
Apr 14, 2009 48.25 48.96 47.99 48.66 983,408 +0.02(+0.04%)
Apr 13, 2009 48.33 48.83 48.06 48.64 784,255 +0.12(+0.25%)
Apr 09, 2009 48.42 48.68 47.79 48.52 775,899 +0.96(+2.02%)
Apr 08, 2009 47.76 48.19 46.92 47.56 749,487 +0.05(+0.11%)
Apr 07, 2009 47.13 48.02 46.82 47.51 928,561 -0.29(-0.61%)
Apr 06, 2009 47.50 48.67 47.30 47.80 967,206 +0.01(+0.02%)
Apr 03, 2009 48.06 48.31 46.96 47.79 872,298 -0.38(-0.79%)
Apr 02, 2009 48.06 48.97 47.55 48.17 1,154,068 +0.81(+1.71%)
Apr 01, 2009 47.05 47.47 46.17 47.36 975,013 -0.12(-0.25%)
Mar 31, 2009 47.00 48.30 46.97 47.48 1,083,477 +0.44(+0.94%)
Mar 30, 2009 45.98 47.21 45.67 47.04 1,193,231 -0.17(-0.36%)
Mar 26, 2009 46.91 47.45 46.46 47.21 1,770,431 +0.44(+0.94%)
Mar 25, 2009 46.18 47.18 46.06 46.77 1,460,149 +0.61(+1.32%)
Mar 24, 2009 45.70 46.66 45.47 46.16 1,254,044 +0.05(+0.11%)
Mar 23, 2009 45.19 46.11 45.08 46.11 1,146,632 +1.09(+2.42%)
Mar 20, 2009 44.55 45.51 44.45 45.02 2,396,299 +0.66(+1.49%)
Mar 19, 2009 45.54 46.04 44.05 44.36 1,432,463 -1.15(-2.52%)
Mar 18, 2009 45.82 46.55 45.16 45.51 1,751,828 -0.26(-0.58%)
Mar 17, 2009 46.10 46.33 44.89 45.77 1,753,188 -0.23(-0.50%)
Mar 16, 2009 46.73 47.18 45.86 46.00 1,493,059 -0.40(-0.86%)
Mar 13, 2009 45.96 46.57 45.45 46.40 0 +0.39(+0.85%)
Mar 12, 2009 44.21 46.04 43.97 46.01 1,360,216 +1.81(+4.10%)
Mar 11, 2009 45.11 45.88 44.10 44.20 1,094,728 -0.73(-1.62%)
Mar 10, 2009 43.69 45.00 43.46 44.93 1,618,937 +1.47(+3.38%)
Mar 09, 2009 43.84 44.31 43.11 43.46 1,425,233 -0.95(-2.14%)
Mar 06, 2009 42.84 44.41 42.36 44.41 0 -0.62(-1.38%)
Mar 05, 2009 45.40 45.86 44.75 45.03 1,565,726 -1.26(-2.72%)
Mar 04, 2009 45.42 47.15 45.33 46.29 1,550,385 +1.32(+2.94%)
Mar 02, 2009 45.03 45.82 44.95 44.97 1,988,666 -0.86(-1.88%)
Feb 27, 2009 47.44 47.90 45.72 45.83 0 -2.30(-4.78%)
Feb 26, 2009 51.07 51.07 48.08 48.13 1,836,774 -2.36(-4.67%)
Feb 25, 2009 51.03 51.58 50.20 50.49 1,444,710 -0.86(-1.67%)
Feb 24, 2009 50.35 51.49 50.02 51.35 1,756,131 +1.38(+2.76%)
Feb 23, 2009 51.50 51.50 49.66 49.97 1,992,442 -1.20(-2.35%)
Feb 20, 2009 50.09 51.33 49.80 51.17 0 +0.32(+0.63%)
Feb 19, 2009 50.76 51.34 50.40 50.85 1,264,474 +0.32(+0.63%)
Feb 18, 2009 50.72 50.97 50.09 50.53 1,259,497 +0.01(+0.02%)
Feb 17, 2009 50.43 50.99 50.05 50.52 1,116,682 -1.51(-2.90%)
Feb 13, 2009 51.25 52.40 50.74 52.03 1,929,037 +0.90(+1.76%)
Feb 12, 2009 48.01 51.13 46.42 51.13 2,529,487 -0.05(-0.10%)
Feb 11, 2009 51.95 52.46 49.94 51.18 1,250,954 +0.56(+1.11%)
Feb 10, 2009 51.97 52.12 50.44 50.62 2,208,546 -1.50(-2.88%)
Feb 09, 2009 52.01 52.27 51.27 52.12 1,320,496 -0.04(-0.08%)
Feb 06, 2009 50.96 52.25 50.89 52.16 1,785,598 +0.91(+1.78%)
Feb 05, 2009 50.28 51.43 50.00 51.25 1,674,797 +0.85(+1.69%)
Feb 04, 2009 50.65 51.18 50.04 50.40 2,463,153 -0.23(-0.45%)
Feb 03, 2009 50.25 50.90 49.68 50.63 1,343,571 +0.58(+1.16%)
Feb 02, 2009 49.29 50.21 48.50 50.05 1,168,382 +0.70(+1.42%)
Jan 30, 2009 49.45 49.86 48.89 49.35 0 -0.52(-1.04%)
Jan 29, 2009 50.75 51.06 49.46 49.87 1,765,859 -1.38(-2.69%)
Jan 28, 2009 51.35 51.45 50.00 51.25 1,912,629 +0.44(+0.87%)
Jan 27, 2009 51.58 51.58 50.47 50.81 1,664,042 -0.36(-0.70%)
Jan 26, 2009 50.25 51.23 48.65 51.17 4,768,095 +4.59(+9.85%)
Jan 23, 2009 46.76 47.31 45.98 46.58 2,150,628 -0.76(-1.61%)
Jan 22, 2009 47.41 47.89 46.55 47.34 1,022,044 -0.55(-1.15%)
Jan 21, 2009 47.16 47.95 46.64 47.89 1,275,357 +1.16(+2.48%)
Jan 20, 2009 48.51 49.08 46.70 46.73 1,028,444 -1.99(-4.08%)
Jan 16, 2009 47.86 48.95 47.52 48.72 0 +1.30(+2.74%)
Jan 15, 2009 47.20 47.74 46.50 47.42 1,504,139 +0.15(+0.32%)
Jan 14, 2009 47.73 48.02 47.05 47.27 1,017,486 -1.08(-2.23%)
Jan 13, 2009 47.49 48.71 47.33 48.35 1,360,817 +0.74(+1.55%)
Jan 12, 2009 47.39 48.06 47.38 47.61 1,008,546 -0.41(-0.85%)
Jan 09, 2009 48.63 48.78 47.45 48.02 1,335,129 -0.90(-1.84%)
Jan 08, 2009 48.89 49.20 48.11 48.92 1,692,442 -0.28(-0.57%)
Jan 07, 2009 47.98 49.49 47.49 49.20 2,047,718 +0.70(+1.44%)
Jan 06, 2009 49.38 49.60 47.15 48.50 4,298,564 -3.03(-5.88%)
Jan 05, 2009 52.82 52.82 50.92 51.53 1,926,851 -1.33(-2.52%)
Jan 02, 2009 52.47 52.98 51.19 52.86 0 +0.95(+1.83%)
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.