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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 418.55 423.88 416.66 423.35 650,621 +4.71(+1.13%)
Apr 29, 2019 418.78 420.15 417.56 418.64 420,552 +0.75(+0.18%)
Apr 26, 2019 414.51 418.31 411.67 417.89 537,566 +3.95(+0.95%)
Apr 25, 2019 416.94 419.19 412.33 413.93 686,244 -4.99(-1.19%)
Apr 24, 2019 413.57 420.84 412.33 418.92 1,155,990 +5.36(+1.30%)
Apr 23, 2019 404.82 413.57 404.73 413.57 787,878 +8.73(+2.16%)
Apr 22, 2019 404.60 406.26 403.20 404.83 496,157 -1.46(-0.36%)
Apr 18, 2019 408.99 409.50 406.29 406.29 607,828 -1.57(-0.39%)
Apr 17, 2019 407.42 408.99 403.44 407.86 720,087 +0.83(+0.20%)
Apr 16, 2019 395.31 407.34 395.22 407.03 1,181,361 +12.81(+3.25%)
Apr 15, 2019 398.15 398.80 392.40 394.23 677,191 -2.17(-0.55%)
Apr 12, 2019 391.46 399.00 391.46 396.40 720,499 +7.19(+1.85%)
Apr 11, 2019 388.24 391.51 386.38 389.21 473,083 +2.92(+0.76%)
Apr 10, 2019 385.27 386.44 383.15 386.29 461,797 +2.57(+0.67%)
Apr 09, 2019 388.60 389.06 382.59 383.71 528,251 -5.52(-1.42%)
Apr 08, 2019 387.84 390.58 386.58 389.24 456,643 +0.91(+0.23%)
Apr 05, 2019 386.64 389.84 384.41 388.33 525,302 +2.84(+0.74%)
Apr 04, 2019 383.15 386.23 382.93 385.48 430,018 +2.42(+0.63%)
Apr 03, 2019 383.20 386.32 381.53 383.07 387,232 +2.29(+0.60%)
Apr 02, 2019 382.47 383.96 379.93 380.78 484,971 -1.69(-0.44%)
Apr 01, 2019 376.54 383.56 374.63 382.47 571,874 +9.61(+2.58%)
Mar 29, 2019 374.90 376.90 371.83 372.86 522,551 +2.09(+0.56%)
Mar 28, 2019 367.65 371.35 366.63 370.76 392,817 +4.65(+1.27%)
Mar 27, 2019 369.57 371.25 364.43 366.12 487,135 -2.64(-0.72%)
Mar 26, 2019 366.93 369.32 365.50 368.76 567,306 +6.34(+1.75%)
Mar 25, 2019 364.68 365.99 360.58 362.42 471,110 -1.70(-0.47%)
Mar 22, 2019 372.11 373.78 362.18 364.13 670,869 -11.34(-3.02%)
Mar 21, 2019 373.92 378.38 370.09 375.47 541,492 +0.38(+0.10%)
Mar 20, 2019 378.82 379.25 373.02 375.08 1,010,540 -4.06(-1.07%)
Mar 19, 2019 386.10 386.81 378.34 379.14 1,087,153 -5.16(-1.34%)
Mar 18, 2019 380.39 384.53 380.34 384.30 599,466 +6.05(+1.60%)
Mar 15, 2019 378.50 382.85 377.71 378.25 2,013,639 -0.07(-0.02%)
Mar 14, 2019 379.92 379.92 376.12 378.32 575,032 +1.56(+0.41%)
Mar 13, 2019 375.44 378.12 372.10 376.76 695,400 +3.49(+0.93%)
Mar 12, 2019 374.83 376.04 372.43 373.27 578,462 -0.23(-0.06%)
Mar 11, 2019 369.93 374.62 368.98 373.50 679,794 +5.92(+1.61%)
Mar 08, 2019 366.93 368.08 364.00 367.57 672,817 -1.64(-0.44%)
Mar 07, 2019 379.03 379.50 366.90 369.21 535,767 -5.82(-1.55%)
Mar 06, 2019 377.35 378.64 374.62 375.03 312,594 -2.32(-0.62%)
Mar 05, 2019 378.86 380.13 376.16 377.35 496,878 -1.32(-0.35%)
Mar 04, 2019 386.08 387.04 375.83 378.67 792,434 -5.58(-1.45%)
Mar 01, 2019 387.53 391.30 382.80 384.25 759,008 +0.48(+0.12%)
Feb 28, 2019 382.72 385.07 381.32 383.77 591,382 +1.05(+0.27%)
Feb 27, 2019 381.13 385.05 380.01 382.72 532,520 +1.28(+0.34%)
Feb 26, 2019 378.96 383.59 377.25 381.44 545,154 +1.38(+0.36%)
Feb 25, 2019 380.36 385.14 379.28 380.06 596,164 +1.91(+0.51%)
Feb 22, 2019 377.10 378.34 375.31 378.14 462,195 +1.47(+0.39%)
Feb 21, 2019 378.04 378.89 374.79 376.67 521,796 -1.91(-0.50%)
Feb 20, 2019 373.86 378.81 372.12 378.57 650,536 +5.32(+1.43%)
Feb 19, 2019 370.96 374.92 370.74 373.25 505,867 -0.76(-0.20%)
Feb 15, 2019 368.16 374.60 368.16 374.01 693,178 +7.42(+2.02%)
Feb 14, 2019 367.48 368.23 361.89 366.59 626,584 -3.52(-0.95%)
Feb 13, 2019 369.46 375.57 368.95 370.12 927,953 +1.68(+0.46%)
Feb 12, 2019 360.37 368.64 359.70 368.44 712,967 +11.09(+3.10%)
Feb 11, 2019 358.25 359.22 355.87 357.34 628,512 +0.81(+0.23%)
Feb 08, 2019 356.87 358.51 351.65 356.53 654,835 -2.81(-0.78%)
Feb 07, 2019 358.77 361.83 355.01 359.34 542,059 -1.19(-0.33%)
Feb 06, 2019 362.31 364.34 359.39 360.54 490,333 -1.01(-0.28%)
Feb 05, 2019 362.04 362.92 358.51 361.55 545,159 -0.36(-0.10%)
Feb 04, 2019 360.63 362.57 357.75 361.92 616,077 +1.01(+0.28%)
Feb 01, 2019 361.45 361.57 356.84 360.90 676,547 +1.50(+0.42%)
Jan 31, 2019 351.73 360.17 351.73 359.40 866,265 +5.84(+1.65%)
Jan 30, 2019 354.31 355.82 347.92 353.56 1,004,607 +0.61(+0.17%)
Jan 29, 2019 356.30 356.74 351.79 352.94 696,124 +1.96(+0.56%)
Jan 28, 2019 351.41 353.17 348.43 350.99 739,647 -3.97(-1.12%)
Jan 25, 2019 356.06 358.53 354.27 354.96 661,649 +2.94(+0.83%)
Jan 24, 2019 353.20 356.16 347.91 352.03 968,262 -1.66(-0.47%)
Jan 23, 2019 357.63 358.96 349.60 353.69 762,419 -4.43(-1.24%)
Jan 22, 2019 360.56 362.97 355.95 358.12 1,045,898 -5.07(-1.39%)
Jan 18, 2019 361.14 364.15 358.11 363.19 1,191,638 +6.00(+1.68%)
Jan 17, 2019 355.87 361.01 349.54 357.19 1,034,171 -0.45(-0.13%)
Jan 16, 2019 348.16 365.25 347.58 357.64 1,539,524 +10.68(+3.08%)
Jan 15, 2019 343.36 347.32 340.63 346.96 977,693 +3.71(+1.08%)
Jan 14, 2019 340.17 346.30 338.65 343.25 1,062,158 -1.29(-0.37%)
Jan 11, 2019 342.03 346.02 337.40 344.54 815,830 -1.38(-0.40%)
Jan 10, 2019 345.58 347.14 342.20 345.91 562,531 -0.60(-0.17%)
Jan 09, 2019 345.91 349.07 342.28 346.51 739,775 +1.97(+0.57%)
Jan 08, 2019 344.41 347.08 340.81 344.54 740,217 +4.33(+1.27%)
Jan 07, 2019 338.50 344.77 337.19 340.21 825,180 +0.94(+0.28%)
Jan 04, 2019 333.51 340.23 330.75 339.26 748,152 +11.98(+3.66%)
Jan 03, 2019 333.38 334.70 326.67 327.28 902,002 -9.91(-2.94%)
Jan 02, 2019 334.47 338.69 333.44 337.19 1,070,323 -2.94(-0.87%)
Dec 31, 2018 336.95 341.02 334.10 340.13 707,152 +3.98(+1.18%)
Dec 28, 2018 339.36 341.38 333.82 336.15 715,006 +0.37(+0.11%)
Dec 27, 2018 326.06 335.92 322.58 335.78 904,929 +5.69(+1.72%)
Dec 26, 2018 315.41 330.29 312.53 330.09 1,008,701 +16.85(+5.38%)
Dec 24, 2018 316.15 321.21 312.40 313.25 576,301 -6.40(-2.00%)
Dec 21, 2018 321.55 330.87 318.17 319.64 1,989,567 -2.17(-0.68%)
Dec 20, 2018 319.74 327.26 319.03 321.82 1,277,925 -0.45(-0.14%)
Dec 19, 2018 330.46 336.29 319.80 322.27 1,151,916 -9.66(-2.91%)
Dec 18, 2018 330.54 336.63 328.86 331.93 1,129,680 +4.42(+1.35%)
Dec 17, 2018 329.03 336.82 325.96 327.51 1,039,638 -3.51(-1.06%)
Dec 14, 2018 331.65 337.06 329.58 331.02 783,838 -4.30(-1.28%)
Dec 13, 2018 339.58 339.77 332.92 335.32 682,075 -2.43(-0.72%)
Dec 12, 2018 339.89 344.36 336.49 337.75 850,989 +3.82(+1.14%)
Dec 11, 2018 346.55 347.29 330.80 333.93 885,667 -6.58(-1.93%)
Dec 10, 2018 338.45 341.54 328.73 340.51 1,011,789 +0.14(+0.04%)
Dec 07, 2018 347.06 354.86 339.56 340.37 1,119,918 -6.17(-1.78%)
Dec 06, 2018 346.16 346.73 330.23 346.55 1,597,400 -4.67(-1.33%)
Dec 04, 2018 371.47 371.97 347.50 351.21 1,000,539 -22.44(-6.01%)
Dec 03, 2018 375.31 376.57 369.76 373.66 1,162,190 +5.89(+1.60%)
Nov 30, 2018 362.00 367.76 360.02 367.76 1,241,102 +4.36(+1.20%)
Nov 29, 2018 365.18 367.06 359.77 363.40 716,917 -3.72(-1.01%)
Nov 28, 2018 362.30 367.50 355.74 367.13 808,067 +8.69(+2.42%)
Nov 27, 2018 356.80 358.82 355.68 358.44 728,545 -1.14(-0.32%)
Nov 26, 2018 354.99 364.50 353.53 359.58 893,443 +10.21(+2.92%)
Nov 23, 2018 346.84 353.06 346.56 349.37 348,332 -0.87(-0.25%)
Nov 21, 2018 350.24 350.24 350.24 0 +4.04(+1.17%)
Nov 20, 2018 346.51 350.95 341.32 346.20 735,833 -4.18(-1.19%)
Nov 19, 2018 352.37 354.21 345.08 350.38 838,983 -2.77(-0.78%)
Nov 16, 2018 347.26 353.39 344.10 353.15 859,018 +3.54(+1.01%)
Nov 15, 2018 341.30 350.38 339.17 349.61 797,440 +4.21(+1.22%)
Nov 14, 2018 352.73 354.82 341.42 345.40 863,337 -4.58(-1.31%)
Nov 13, 2018 351.24 355.71 349.25 349.98 678,352 +1.62(+0.47%)
Nov 12, 2018 354.82 354.82 347.83 348.35 671,943 -7.33(-2.06%)
Nov 09, 2018 354.87 360.56 351.38 355.68 718,079 -6.39(-1.77%)
Nov 08, 2018 362.28 365.52 360.62 362.07 807,015 -2.87(-0.79%)
Nov 07, 2018 358.83 365.18 352.57 364.94 1,254,987 +9.71(+2.73%)
Nov 06, 2018 354.35 355.71 352.56 355.23 1,024,266 +2.09(+0.59%)
Nov 05, 2018 351.88 354.54 350.78 353.15 875,607 +1.06(+0.30%)
Nov 02, 2018 358.28 360.18 348.83 352.08 1,012,410 -2.77(-0.78%)
Nov 01, 2018 355.50 358.53 352.35 354.86 1,189,006 +1.35(+0.38%)
Oct 31, 2018 351.31 358.54 349.47 353.51 1,647,216 +6.52(+1.88%)
Oct 30, 2018 337.47 349.03 335.84 346.99 1,733,732 +11.32(+3.37%)
Oct 29, 2018 338.19 341.91 330.08 335.66 1,108,683 +3.20(+0.96%)
Oct 26, 2018 331.80 336.70 329.17 332.46 1,171,039 -4.32(-1.28%)
Oct 25, 2018 327.20 340.84 326.70 336.79 1,616,858 +11.43(+3.51%)
Oct 24, 2018 333.46 333.84 324.86 325.36 1,428,561 -7.59(-2.28%)
Oct 23, 2018 329.87 336.19 323.34 332.95 1,513,529 -4.18(-1.24%)
Oct 22, 2018 346.38 347.85 337.00 337.13 1,205,760 -7.98(-2.31%)
Oct 19, 2018 343.87 350.83 343.25 345.11 1,197,691 +1.53(+0.45%)
Oct 18, 2018 352.60 354.38 342.83 343.58 2,020,166 -10.29(-2.91%)
Oct 17, 2018 348.52 359.10 348.11 353.88 2,119,390 +3.31(+0.94%)
Oct 16, 2018 352.29 357.75 345.92 350.57 2,389,705 -16.27(-4.44%)
Oct 15, 2018 367.53 370.58 363.32 366.84 1,155,593 -0.65(-0.18%)
Oct 12, 2018 370.33 375.89 361.06 367.50 1,854,437 +8.61(+2.40%)
Oct 11, 2018 364.44 367.65 356.88 358.89 2,021,696 -7.80(-2.13%)
Oct 10, 2018 392.68 393.89 366.25 366.69 2,415,208 -28.31(-7.17%)
Oct 09, 2018 404.68 404.68 394.46 395.00 1,018,834 -10.10(-2.49%)
Oct 08, 2018 409.86 409.86 401.38 405.10 652,252 +0.52(+0.13%)
Oct 05, 2018 409.25 414.56 403.94 404.58 828,642 -2.83(-0.69%)
Oct 04, 2018 407.87 411.99 404.27 407.41 1,067,488 -0.19(-0.05%)
Oct 03, 2018 413.17 413.93 405.84 407.60 751,577 -2.44(-0.60%)
Oct 02, 2018 406.15 410.62 404.92 410.04 423,295 +3.21(+0.79%)
Oct 01, 2018 407.59 409.95 405.01 406.82 460,333 +1.84(+0.45%)
Sep 28, 2018 407.73 410.29 404.41 404.98 619,270 -5.64(-1.37%)
Sep 27, 2018 409.70 413.69 407.02 410.62 400,762 +2.63(+0.64%)
Sep 26, 2018 413.28 413.84 407.55 407.99 485,124 -3.66(-0.89%)
Sep 25, 2018 416.01 416.88 410.17 411.65 445,509 -2.56(-0.62%)
Sep 24, 2018 417.13 418.45 412.06 414.21 504,618 -4.76(-1.14%)
Sep 21, 2018 420.58 420.64 416.55 418.97 814,793 +0.40(+0.10%)
Sep 20, 2018 418.22 422.74 415.07 418.57 559,083 +3.09(+0.74%)
Sep 19, 2018 407.02 417.17 406.51 415.48 487,253 +9.74(+2.40%)
Sep 18, 2018 406.24 408.15 403.02 405.73 648,797 +1.12(+0.28%)
Sep 17, 2018 409.86 409.86 403.50 404.61 515,918 -4.43(-1.08%)
Sep 14, 2018 404.18 411.35 404.18 409.05 484,965 +6.08(+1.51%)
Sep 13, 2018 406.60 407.67 401.52 402.96 612,902 -0.89(-0.22%)
Sep 12, 2018 404.70 406.45 402.91 403.85 674,765 -0.96(-0.24%)
Sep 11, 2018 405.52 406.62 402.54 404.81 576,602 -2.25(-0.55%)
Sep 10, 2018 408.15 410.71 405.53 407.06 527,171 +1.99(+0.49%)
Sep 07, 2018 404.11 405.89 402.48 405.08 775,572 -0.45(-0.11%)
Sep 06, 2018 409.49 410.33 403.82 405.52 780,768 -2.71(-0.66%)
Sep 05, 2018 405.61 410.54 405.04 408.23 638,078 +2.10(+0.52%)
Sep 04, 2018 406.52 408.69 402.24 406.13 585,053 -2.80(-0.68%)
Aug 31, 2018 408.93 408.93 408.93 0 +3.24(+0.80%)
Aug 30, 2018 413.25 414.44 403.64 405.70 655,809 -8.49(-2.05%)
Aug 29, 2018 413.05 415.03 407.81 414.19 743,431 +1.60(+0.39%)
Aug 28, 2018 413.06 414.34 411.31 412.59 606,123 -0.22(-0.05%)
Aug 27, 2018 408.83 415.76 408.83 412.82 711,057 +5.21(+1.28%)
Aug 24, 2018 404.31 407.74 401.63 407.61 680,285 +6.02(+1.50%)
Aug 23, 2018 407.34 408.11 401.27 401.59 678,480 -6.45(-1.58%)
Aug 22, 2018 405.14 409.52 403.56 408.04 707,026 +2.64(+0.65%)
Aug 21, 2018 405.04 407.67 404.34 405.41 749,917 -0.54(-0.13%)
Aug 20, 2018 406.70 407.19 404.41 405.94 545,315 +1.20(+0.30%)
Aug 17, 2018 404.86 405.97 401.85 404.74 553,763 -0.39(-0.10%)
Aug 16, 2018 404.13 410.35 403.15 405.13 798,530 +3.23(+0.80%)
Aug 15, 2018 403.74 405.48 397.79 401.90 844,701 -5.45(-1.34%)
Aug 14, 2018 406.78 408.54 404.62 407.35 478,642 +1.55(+0.38%)
Aug 13, 2018 409.00 410.89 404.30 405.80 448,368 -3.04(-0.74%)
Aug 10, 2018 408.95 412.83 405.75 408.84 757,486 -4.40(-1.06%)
Aug 09, 2018 415.16 415.71 412.73 413.23 743,399 -2.52(-0.61%)
Aug 08, 2018 414.89 417.74 413.58 415.75 626,938 -0.35(-0.08%)
Aug 07, 2018 414.70 422.46 413.63 416.10 1,172,550 +3.41(+0.83%)
Aug 06, 2018 411.77 414.98 408.96 412.69 748,975 +0.90(+0.22%)
Aug 03, 2018 406.42 413.93 405.92 411.78 965,426 +6.05(+1.49%)
Aug 02, 2018 404.85 406.16 398.76 405.73 1,918,558 -3.53(-0.86%)
Aug 01, 2018 431.23 435.23 406.81 409.26 2,010,935 -19.90(-4.64%)
Jul 31, 2018 429.72 431.31 427.40 429.16 600,855 +2.20(+0.52%)
Jul 30, 2018 429.96 430.61 425.48 426.96 576,561 -2.34(-0.54%)
Jul 27, 2018 431.65 432.29 426.85 429.30 669,507 -1.87(-0.43%)
Jul 26, 2018 437.66 437.66 430.90 431.17 477,516 -6.30(-1.44%)
Jul 25, 2018 433.58 437.78 429.49 437.47 577,286 +3.07(+0.71%)
Jul 24, 2018 436.95 437.90 432.47 434.39 806,305 +0.32(+0.07%)
Jul 23, 2018 428.60 436.44 428.60 434.07 757,608 +4.89(+1.14%)
Jul 20, 2018 428.17 430.93 427.68 429.18 951,856 -1.80(-0.42%)
Jul 19, 2018 433.46 435.61 428.55 430.98 801,488 -5.09(-1.17%)
Jul 18, 2018 431.01 436.73 430.97 436.07 571,195 +5.10(+1.18%)
Jul 17, 2018 427.92 431.89 427.88 430.97 889,097 +0.78(+0.18%)
Jul 16, 2018 426.81 432.31 424.91 430.19 1,420,849 -2.67(-0.62%)
Jul 13, 2018 437.25 437.48 430.59 432.86 921,428 +0.36(+0.08%)
Jul 12, 2018 432.33 432.89 425.14 432.50 673,076 +3.22(+0.75%)
Jul 11, 2018 429.28 548,788 -1.73(-0.40%)
Jul 10, 2018 431.01 436.12 429.32 431.01 568,114 +0.71(+0.16%)
Jul 09, 2018 422.50 431.23 421.63 430.31 876,714 +10.59(+2.52%)
Jul 06, 2018 419.53 424.28 416.57 419.71 651,718 -0.25(-0.06%)
Jul 05, 2018 425.90 425.90 417.08 419.96 602,013 +0.59(+0.14%)
Jul 03, 2018 419.37 419.37 419.37 0 -7.03(-1.65%)
Jul 02, 2018 421.74 426.40 418.76 426.40 660,750 +0.41(+0.10%)
Jun 29, 2018 433.80 436.90 425.71 425.99 822,194 -2.33(-0.54%)
Jun 28, 2018 429.77 431.65 424.54 428.32 745,915 -1.50(-0.35%)
Jun 27, 2018 435.74 441.27 429.82 429.82 653,879 -6.25(-1.43%)
Jun 26, 2018 440.46 440.46 433.40 436.07 867,087 -3.66(-0.83%)
Jun 25, 2018 443.89 444.63 434.68 439.73 780,268 -6.49(-1.45%)
Jun 22, 2018 452.33 452.33 446.02 446.22 614,858 -1.91(-0.43%)
Jun 21, 2018 450.11 451.71 444.13 448.13 668,812 -1.37(-0.30%)
Jun 20, 2018 450.82 452.91 449.38 449.50 402,253 -0.03(-0.01%)
Jun 19, 2018 445.78 451.00 443.08 449.52 525,377 -0.79(-0.18%)
Jun 18, 2018 447.29 450.95 443.08 450.31 566,364 +2.58(+0.58%)
Jun 15, 2018 448.78 440.46 447.74 882,203 +0.99(+0.22%)
Jun 14, 2018 453.63 454.94 445.71 446.75 1,159,143 -7.52(-1.66%)
Jun 13, 2018 466.39 467.37 452.69 454.27 983,557 -12.75(-2.73%)
Jun 12, 2018 471.10 471.49 463.93 467.02 498,108 -1.67(-0.36%)
Jun 11, 2018 470.14 471.62 466.24 468.69 458,993 -0.30(-0.06%)
Jun 08, 2018 467.39 469.18 464.64 468.98 434,078 +0.23(+0.05%)
Jun 07, 2018 473.75 475.46 466.67 468.75 501,854 -2.32(-0.49%)
Jun 06, 2018 471.07 471.07 799,110 +17.38(+3.83%)
Jun 05, 2018 458.01 458.37 450.87 453.69 583,064 -5.34(-1.16%)
Jun 04, 2018 461.47 461.80 456.90 459.04 491,535 +1.37(+0.30%)
Jun 01, 2018 459.02 460.94 455.19 457.67 526,128 +4.10(+0.90%)
May 31, 2018 453.90 457.50 450.61 453.57 639,508 -0.05(-0.01%)
May 30, 2018 447.69 454.47 446.64 453.62 476,014 +8.52(+1.91%)
May 29, 2018 454.01 456.62 439.81 445.10 841,268 -13.03(-2.84%)
May 25, 2018 458.14 458.14 458.14 0 -1.03(-0.23%)
May 24, 2018 460.96 460.96 453.95 459.17 486,511 -1.55(-0.34%)
May 23, 2018 459.93 460.84 453.16 460.73 444,858 -3.58(-0.77%)
May 22, 2018 463.93 466.60 463.44 464.31 477,068 +2.89(+0.63%)
May 21, 2018 460.17 465.24 460.17 461.42 422,922 +4.24(+0.93%)
May 18, 2018 455.31 458.40 453.73 457.19 610,967 +2.47(+0.54%)
May 17, 2018 453.37 455.93 450.83 454.71 430,769 +1.43(+0.31%)
May 16, 2018 453.62 456.29 450.29 453.29 559,302 +0.59(+0.13%)
May 15, 2018 455.03 457.32 450.61 452.70 543,164 -5.56(-1.21%)
May 14, 2018 460.16 462.36 455.15 458.26 489,386 -0.57(-0.12%)
May 11, 2018 456.56 460.39 454.38 458.83 466,062 +3.54(+0.78%)
May 10, 2018 451.71 457.70 450.96 455.29 621,284 +4.17(+0.92%)
May 09, 2018 443.68 452.07 443.31 451.12 559,676 +9.70(+2.20%)
May 08, 2018 437.88 448.30 437.88 441.43 746,817 -3.12(-0.70%)
May 07, 2018 443.40 447.21 440.60 444.54 431,814 +2.72(+0.61%)
May 04, 2018 430.19 447.85 429.30 441.83 708,886 +7.41(+1.71%)
May 03, 2018 436.26 436.56 425.23 434.41 803,909 -2.65(-0.61%)
May 02, 2018 439.37 442.90 436.42 437.06 516,696 -2.70(-0.61%)
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.