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 500 EW Consumer Staples Invesco ETF (NY: RHS )

166.46 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 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 28, 2023 175.47 176.10 175.34 176.05 22,245 +0.60(+0.34%)
Apr 27, 2023 173.58 175.45 173.48 175.45 13,805 +2.11(+1.22%)
Apr 26, 2023 173.84 174.23 173.27 173.34 162,508 -0.84(-0.48%)
Apr 25, 2023 174.09 175.20 173.97 174.18 8,876 -0.08(-0.05%)
Apr 24, 2023 174.01 174.27 173.74 174.26 7,687 +0.56(+0.32%)
Apr 21, 2023 173.72 174.50 173.36 173.70 35,384 +0.50(+0.29%)
Apr 20, 2023 172.62 173.50 172.62 173.20 28,225 +0.33(+0.19%)
Apr 19, 2023 172.96 172.96 172.59 172.87 200,902 -0.30(-0.17%)
Apr 18, 2023 172.57 173.28 171.99 173.17 349,991 +0.33(+0.19%)
Apr 17, 2023 172.04 172.84 171.78 172.84 267,769 +1.45(+0.85%)
Apr 14, 2023 172.08 172.47 171.15 171.39 8,945 -1.10(-0.64%)
Apr 13, 2023 171.65 172.75 171.25 172.49 261,225 +0.57(+0.33%)
Apr 12, 2023 173.17 173.17 171.80 171.92 12,461 -0.99(-0.57%)
Apr 11, 2023 171.95 173.42 171.95 172.91 22,827 +0.97(+0.56%)
Apr 10, 2023 171.08 171.96 170.82 171.94 16,107 +0.22(+0.13%)
Apr 06, 2023 171.35 172.08 171.26 171.72 16,745 +0.33(+0.19%)
Apr 05, 2023 170.90 172.02 170.90 171.39 15,660 +0.53(+0.31%)
Apr 04, 2023 171.37 171.92 170.27 170.86 397,804 -0.56(-0.33%)
Apr 03, 2023 170.23 171.72 170.23 171.42 29,393 +0.99(+0.58%)
Mar 31, 2023 169.14 170.43 169.14 170.43 24,119 +1.50(+0.89%)
Mar 30, 2023 168.92 169.47 168.35 168.92 30,166 +0.24(+0.14%)
Mar 29, 2023 169.05 169.05 168.39 168.68 18,253 +0.82(+0.49%)
Mar 28, 2023 167.48 168.71 167.48 167.86 26,671 +0.83(+0.50%)
Mar 27, 2023 166.09 167.55 166.09 167.03 288,127 +1.32(+0.80%)
Mar 24, 2023 163.22 165.87 163.11 165.71 365,123 +2.72(+1.67%)
Mar 23, 2023 164.00 164.81 162.86 162.99 420,360 -0.65(-0.40%)
Mar 22, 2023 165.84 166.33 163.64 163.64 31,777 -1.78(-1.08%)
Mar 21, 2023 165.22 165.88 164.38 165.42 53,407 +0.10(+0.06%)
Mar 20, 2023 164.56 165.73 164.47 165.32 34,199 +2.30(+1.41%)
Mar 17, 2023 165.03 165.03 162.57 163.02 27,059 -1.63(-0.99%)
Mar 16, 2023 164.46 164.97 163.97 164.66 95,862 -0.22(-0.13%)
Mar 15, 2023 162.87 164.95 162.81 164.87 121,002 +0.71(+0.43%)
Mar 14, 2023 163.68 164.25 162.93 164.17 12,893 +1.16(+0.71%)
Mar 13, 2023 162.12 165.06 162.12 163.01 57,227 +0.81(+0.50%)
Mar 10, 2023 163.10 163.79 161.75 162.20 105,752 -1.20(-0.74%)
Mar 09, 2023 165.81 165.81 162.84 163.40 64,006 -1.69(-1.02%)
Mar 08, 2023 164.64 165.33 164.16 165.09 15,836 +0.24(+0.14%)
Mar 07, 2023 166.28 166.81 164.52 164.85 15,274 -1.57(-0.94%)
Mar 06, 2023 165.99 166.75 165.99 166.42 21,519 +0.07(+0.04%)
Mar 03, 2023 165.57 166.67 165.18 166.35 15,780 +0.40(+0.24%)
Mar 02, 2023 163.79 165.96 163.79 165.96 14,027 +1.71(+1.04%)
Mar 01, 2023 164.77 164.77 163.21 164.25 17,926 -1.27(-0.77%)
Feb 28, 2023 165.97 166.46 165.52 165.52 30,186 -1.27(-0.76%)
Feb 27, 2023 167.22 167.93 166.50 166.79 26,301 -0.09(-0.05%)
Feb 24, 2023 166.64 167.08 166.19 166.88 34,226 -0.98(-0.59%)
Feb 23, 2023 167.84 168.67 167.10 167.86 24,543 -0.17(-0.10%)
Feb 22, 2023 168.32 169.50 167.63 168.03 17,743 -0.25(-0.15%)
Feb 21, 2023 167.87 169.05 167.53 168.28 20,277 -0.24(-0.14%)
Feb 17, 2023 166.57 168.56 166.57 168.52 19,058 +2.00(+1.20%)
Feb 16, 2023 166.06 167.14 165.38 166.52 28,747 -0.88(-0.52%)
Feb 15, 2023 166.50 167.40 166.27 167.40 11,515 +0.44(+0.26%)
Feb 14, 2023 168.26 168.42 166.54 166.96 34,820 -1.55(-0.92%)
Feb 13, 2023 166.88 168.51 166.88 168.51 33,879 +1.60(+0.96%)
Feb 10, 2023 165.03 166.91 165.03 166.91 22,661 +1.64(+0.99%)
Feb 09, 2023 166.62 166.80 165.07 165.27 32,753 -0.85(-0.51%)
Feb 08, 2023 166.52 166.78 166.06 166.12 12,996 -1.20(-0.72%)
Feb 07, 2023 167.41 167.50 165.94 167.33 17,135 -1.03(-0.61%)
Feb 06, 2023 166.99 168.40 166.99 168.36 18,294 +0.29(+0.17%)
Feb 03, 2023 168.60 168.79 166.36 168.07 18,468 +0.14(+0.08%)
Feb 02, 2023 168.69 168.81 167.40 167.93 60,079 -1.39(-0.82%)
Feb 01, 2023 168.00 170.25 167.85 169.33 28,617 +0.83(+0.50%)
Jan 31, 2023 167.59 168.50 166.68 168.49 34,340 +1.74(+1.04%)
Jan 30, 2023 166.09 167.85 166.09 166.75 13,565 +0.23(+0.14%)
Jan 27, 2023 167.23 167.23 165.60 166.52 32,469 -0.58(-0.35%)
Jan 26, 2023 168.43 168.43 166.66 167.10 11,485 -0.93(-0.56%)
Jan 25, 2023 167.33 168.06 166.12 168.03 49,638 +0.55(+0.33%)
Jan 24, 2023 167.41 167.49 166.21 167.49 14,813 +0.59(+0.35%)
Jan 23, 2023 166.60 167.61 166.21 166.90 39,731 +0.65(+0.39%)
Jan 20, 2023 165.33 166.25 164.17 166.25 34,745 +1.26(+0.77%)
Jan 19, 2023 165.66 166.11 164.99 164.99 20,019 -1.24(-0.75%)
Jan 18, 2023 171.76 171.76 166.06 166.23 182,801 -5.08(-2.97%)
Jan 17, 2023 171.09 172.76 171.09 171.31 223,011 +0.34(+0.20%)
Jan 13, 2023 169.29 170.98 169.29 170.98 20,286 +0.85(+0.50%)
Jan 12, 2023 171.30 171.33 169.63 170.12 14,580 -1.21(-0.71%)
Jan 11, 2023 171.31 172.11 170.35 171.33 10,692 +0.34(+0.20%)
Jan 10, 2023 171.07 171.79 170.74 171.00 9,106 -0.36(-0.21%)
Jan 09, 2023 173.19 173.74 171.35 171.35 18,662 -1.50(-0.87%)
Jan 06, 2023 170.14 173.34 170.14 172.85 22,682 +4.00(+2.37%)
Jan 05, 2023 170.10 170.10 168.24 168.85 14,560 -1.09(-0.64%)
Jan 04, 2023 169.31 170.78 168.88 169.94 20,319 +0.84(+0.50%)
Jan 03, 2023 170.18 170.18 167.72 169.10 9,227 -0.43(-0.25%)
Dec 30, 2022 170.28 170.28 168.43 169.53 30,174 -0.78(-0.46%)
Dec 29, 2022 170.74 170.84 170.16 170.30 9,367 +0.57(+0.33%)
Dec 28, 2022 172.42 172.63 169.67 169.73 16,389 -2.20(-1.28%)
Dec 27, 2022 171.55 172.20 171.09 171.93 10,420 +0.89(+0.52%)
Dec 23, 2022 170.59 171.10 169.96 171.05 19,937 +0.77(+0.45%)
Dec 22, 2022 169.58 170.28 168.67 170.28 13,846 -0.05(-0.03%)
Dec 21, 2022 170.15 170.88 169.81 170.33 21,939 +1.33(+0.78%)
Dec 20, 2022 168.43 169.41 167.99 169.01 13,679 -0.23(-0.13%)
Dec 19, 2022 170.17 170.84 168.37 169.24 12,822 -0.13(-0.08%)
Dec 16, 2022 169.51 169.73 167.97 169.37 13,113 -0.85(-0.50%)
Dec 15, 2022 171.32 171.80 169.16 170.22 25,132 -2.81(-1.62%)
Dec 14, 2022 173.29 174.43 172.24 173.02 12,722 +0.02(+0.01%)
Dec 13, 2022 175.94 175.94 172.16 173.00 14,789 -0.42(-0.24%)
Dec 12, 2022 172.40 173.44 171.35 173.43 21,292 +1.80(+1.05%)
Dec 09, 2022 173.38 173.38 171.56 171.63 14,249 -1.78(-1.03%)
Dec 08, 2022 173.10 173.41 172.54 173.41 16,548 +0.77(+0.45%)
Dec 07, 2022 172.17 172.74 171.96 172.64 36,409 +1.02(+0.59%)
Dec 06, 2022 173.19 173.28 170.86 171.62 22,122 -1.29(-0.75%)
Dec 05, 2022 174.15 174.15 172.60 172.91 35,314 -2.16(-1.23%)
Dec 02, 2022 173.50 175.07 172.95 175.07 19,428 +1.15(+0.66%)
Dec 01, 2022 174.02 174.22 173.37 173.92 18,525 -0.23(-0.13%)
Nov 30, 2022 170.73 174.27 170.49 174.15 18,245 +2.88(+1.68%)
Nov 29, 2022 172.07 172.07 170.58 171.26 15,057 -0.59(-0.34%)
Nov 28, 2022 172.41 172.89 171.65 171.85 20,962 -0.81(-0.47%)
Nov 25, 2022 172.79 172.79 172.43 172.67 20,000 +0.35(+0.20%)
Nov 23, 2022 172.47 172.60 171.95 172.32 13,633 +0.23(+0.13%)
Nov 22, 2022 171.78 172.17 171.20 172.09 27,755 +1.41(+0.83%)
Nov 21, 2022 168.98 170.74 168.51 170.68 17,492 +1.95(+1.15%)
Nov 18, 2022 167.98 168.93 167.76 168.73 23,569 +1.89(+1.13%)
Nov 17, 2022 166.03 166.85 165.81 166.85 12,478 +0.04(+0.02%)
Nov 16, 2022 165.74 167.28 165.74 166.81 16,385 +1.36(+0.82%)
Nov 15, 2022 165.88 165.92 163.97 165.44 32,355 +1.11(+0.67%)
Nov 14, 2022 165.65 167.19 164.28 164.34 19,375 -1.22(-0.73%)
Nov 11, 2022 166.44 166.44 162.71 165.55 16,283 -0.77(-0.46%)
Nov 10, 2022 166.82 166.82 163.34 166.32 91,102 +2.84(+1.73%)
Nov 09, 2022 165.51 165.91 163.33 163.49 16,454 -2.00(-1.21%)
Nov 08, 2022 165.08 166.71 164.93 165.48 17,874 +0.36(+0.22%)
Nov 07, 2022 163.95 165.26 163.88 165.13 14,397 +1.41(+0.86%)
Nov 04, 2022 163.03 164.43 161.67 163.72 36,447 +1.95(+1.20%)
Nov 03, 2022 161.73 162.34 160.53 161.77 43,154 -1.08(-0.66%)
Nov 02, 2022 164.91 162.79 162.84 34,806 -2.49(-1.51%)
Nov 01, 2022 166.29 166.29 164.91 165.34 23,268 -0.89(-0.53%)
Oct 31, 2022 166.60 167.34 165.97 166.22 23,492 -0.69(-0.41%)
Oct 28, 2022 163.26 166.97 163.26 166.92 18,992 +3.48(+2.13%)
Oct 27, 2022 163.06 164.55 163.06 163.44 34,959 +0.67(+0.41%)
Oct 26, 2022 162.52 163.76 162.23 162.77 43,160 +0.80(+0.49%)
Oct 25, 2022 159.94 162.14 159.16 161.97 43,628 +2.48(+1.55%)
Oct 24, 2022 157.88 159.84 157.84 159.49 23,380 +2.30(+1.46%)
Oct 21, 2022 155.22 157.46 154.66 157.18 45,070 +1.98(+1.27%)
Oct 20, 2022 157.87 157.87 155.13 155.21 64,775 -2.37(-1.50%)
Oct 19, 2022 158.40 158.72 156.84 157.58 42,480 -0.71(-0.45%)
Oct 18, 2022 158.62 158.88 157.47 158.29 97,681 +1.83(+1.17%)
Oct 17, 2022 156.60 157.23 156.12 156.46 37,587 +1.23(+0.80%)
Oct 14, 2022 158.91 158.91 154.93 155.23 92,686 -2.70(-1.71%)
Oct 13, 2022 153.66 158.43 153.33 157.93 90,209 +2.70(+1.74%)
Oct 12, 2022 155.50 156.66 155.23 155.23 49,267 +0.27(+0.18%)
Oct 11, 2022 153.36 156.05 153.36 154.96 51,884 +1.37(+0.89%)
Oct 10, 2022 152.68 154.03 152.08 153.59 88,142 +1.61(+1.06%)
Oct 07, 2022 153.46 153.55 151.35 151.98 62,864 -2.14(-1.39%)
Oct 06, 2022 156.20 156.91 153.67 154.12 43,407 -2.27(-1.45%)
Oct 05, 2022 156.36 157.17 155.03 156.39 37,801 -0.79(-0.50%)
Oct 04, 2022 155.81 157.29 155.81 157.18 44,439 +2.62(+1.69%)
Oct 03, 2022 153.49 154.73 152.26 154.57 112,820 +2.63(+1.73%)
Sep 30, 2022 155.02 155.02 151.84 151.94 85,762 -2.38(-1.54%)
Sep 29, 2022 156.56 156.56 153.59 154.32 108,727 -2.70(-1.72%)
Sep 28, 2022 155.47 157.46 154.29 157.02 120,758 +2.14(+1.38%)
Sep 27, 2022 158.11 158.79 154.60 154.87 68,893 -2.64(-1.67%)
Sep 26, 2022 157.76 158.75 156.69 157.51 55,446 -0.19(-0.12%)
Sep 23, 2022 159.53 159.53 155.91 157.70 35,121 -2.39(-1.49%)
Sep 22, 2022 159.91 160.96 159.90 160.09 16,126 -0.04(-0.02%)
Sep 21, 2022 161.12 163.02 160.11 160.13 12,850 -0.02(-0.01%)
Sep 20, 2022 160.86 160.86 159.11 160.15 58,495 -1.10(-0.68%)
Sep 19, 2022 159.75 161.25 159.57 161.25 10,644 +1.26(+0.79%)
Sep 16, 2022 159.16 160.03 159.14 159.98 81,477 -0.07(-0.05%)
Sep 15, 2022 161.26 161.26 159.72 160.06 16,919 -0.78(-0.48%)
Sep 14, 2022 162.06 162.06 160.18 160.84 21,965 -0.72(-0.45%)
Sep 13, 2022 165.18 165.33 161.09 161.56 20,725 -5.17(-3.10%)
Sep 12, 2022 166.79 167.22 166.26 166.73 27,341 +0.61(+0.37%)
Sep 09, 2022 165.03 167.19 164.66 166.12 11,865 +1.69(+1.03%)
Sep 08, 2022 164.22 165.02 162.56 164.43 17,796 -1.14(-0.69%)
Sep 07, 2022 163.20 165.78 162.96 165.57 23,798 +2.85(+1.75%)
Sep 06, 2022 164.51 165.02 162.59 162.72 32,875 -1.17(-0.71%)
Sep 02, 2022 166.40 167.34 163.38 163.89 29,141 -1.83(-1.10%)
Sep 01, 2022 164.05 165.83 163.56 165.72 74,037 +0.45(+0.27%)
Aug 31, 2022 166.83 166.96 165.27 165.27 22,553 -1.01(-0.61%)
Aug 30, 2022 167.64 167.74 165.94 166.28 57,835 -1.78(-1.06%)
Aug 29, 2022 167.17 168.92 166.86 168.06 24,459 -0.11(-0.06%)
Aug 26, 2022 172.36 172.36 168.10 168.16 90,410 -3.80(-2.21%)
Aug 25, 2022 171.39 171.97 170.85 171.97 20,290 +0.39(+0.23%)
Aug 24, 2022 171.29 171.73 170.81 171.57 124,126 +0.66(+0.38%)
Aug 23, 2022 171.32 171.32 170.16 170.91 18,081 -0.09(-0.05%)
Aug 22, 2022 172.15 172.15 170.70 171.00 13,034 -1.56(-0.91%)
Aug 19, 2022 172.57 173.16 172.26 172.56 9,898 -0.17(-0.10%)
Aug 18, 2022 171.88 173.08 171.71 172.74 129,838 +0.25(+0.15%)
Aug 17, 2022 172.64 172.98 172.39 172.49 13,660 -0.48(-0.28%)
Aug 16, 2022 171.47 173.39 171.47 172.97 15,014 +1.58(+0.92%)
Aug 15, 2022 169.84 171.59 169.59 171.39 29,872 +1.55(+0.91%)
Aug 12, 2022 169.22 169.84 168.69 169.83 49,023 +1.40(+0.83%)
Aug 11, 2022 169.31 170.18 168.27 168.43 12,136 -0.23(-0.14%)
Aug 10, 2022 169.03 169.25 168.16 168.66 9,827 +0.99(+0.59%)
Aug 09, 2022 167.79 168.22 167.31 167.67 10,009 +0.09(+0.05%)
Aug 08, 2022 168.16 168.90 167.17 167.59 13,304 -0.25(-0.15%)
Aug 05, 2022 167.09 167.88 166.31 167.83 11,806 +0.20(+0.12%)
Aug 04, 2022 168.69 169.09 167.41 167.63 12,153 -1.55(-0.92%)
Aug 03, 2022 167.85 169.49 167.85 169.19 22,375 +0.92(+0.55%)
Aug 02, 2022 169.98 169.98 168.02 168.26 26,161 -1.79(-1.05%)
Aug 01, 2022 168.20 170.54 168.10 170.05 45,412 +1.71(+1.02%)
Jul 29, 2022 167.61 168.56 167.47 168.34 25,764 -0.45(-0.27%)
Jul 28, 2022 166.66 168.91 165.90 168.79 29,352 +2.64(+1.59%)
Jul 27, 2022 165.22 166.54 163.39 166.15 67,813 +0.64(+0.39%)
Jul 26, 2022 164.09 165.63 163.92 165.51 63,819 +0.03(+0.02%)
Jul 25, 2022 164.61 165.91 164.61 165.48 32,914 +0.83(+0.50%)
Jul 22, 2022 164.65 165.14 163.76 164.66 48,519 +0.91(+0.56%)
Jul 21, 2022 162.98 163.97 162.96 163.74 35,161 -0.12(-0.07%)
Jul 20, 2022 164.69 164.69 163.00 163.86 20,757 -0.90(-0.55%)
Jul 19, 2022 164.76 164.97 164.18 164.77 21,397 +1.64(+1.01%)
Jul 18, 2022 164.96 165.13 162.83 163.12 25,387 -1.43(-0.87%)
Jul 15, 2022 165.69 165.69 163.90 164.55 12,111 +0.23(+0.14%)
Jul 14, 2022 162.98 164.49 162.50 164.32 154,865 -0.78(-0.48%)
Jul 13, 2022 164.11 166.28 163.81 165.11 44,426 +0.56(+0.34%)
Jul 12, 2022 164.55 166.46 164.02 164.55 40,477 +0.31(+0.19%)
Jul 11, 2022 164.45 165.18 164.01 164.25 60,746 -0.15(-0.09%)
Jul 08, 2022 165.15 165.80 164.02 164.39 22,058 -0.70(-0.42%)
Jul 07, 2022 164.65 165.23 164.18 165.09 21,549 +0.52(+0.32%)
Jul 06, 2022 164.64 165.77 164.20 164.57 59,469 +0.69(+0.42%)
Jul 05, 2022 164.15 164.41 161.78 163.88 137,236 -0.98(-0.60%)
Jul 01, 2022 163.07 165.02 162.40 164.86 117,740 +2.10(+1.29%)
Jun 30, 2022 163.16 163.66 161.86 162.76 40,081 -1.06(-0.65%)
Jun 29, 2022 163.33 164.39 163.16 163.82 47,090 +1.07(+0.66%)
Jun 28, 2022 165.19 165.79 162.54 162.75 43,988 -1.89(-1.15%)
Jun 27, 2022 164.93 164.93 164.00 164.64 25,500 +0.03(+0.02%)
Jun 24, 2022 162.19 164.68 161.76 164.61 41,750 +3.62(+2.25%)
Jun 23, 2022 159.05 161.10 159.05 160.99 54,498 +2.84(+1.80%)
Jun 22, 2022 157.28 159.03 156.66 158.15 24,489 +0.15(+0.09%)
Jun 21, 2022 155.59 158.59 155.11 158.00 75,298 +3.90(+2.53%)
Jun 17, 2022 154.85 154.85 153.10 154.10 48,936 -0.20(-0.13%)
Jun 16, 2022 153.66 155.32 152.58 154.31 63,140 -1.71(-1.09%)
Jun 15, 2022 156.91 157.96 154.66 156.01 37,607 +0.25(+0.16%)
Jun 14, 2022 156.98 157.73 154.65 155.76 93,250 -1.09(-0.70%)
Jun 13, 2022 157.91 158.89 156.32 156.85 91,316 -3.72(-2.32%)
Jun 10, 2022 159.44 161.57 158.48 160.57 79,305 -0.19(-0.12%)
Jun 09, 2022 162.93 164.21 160.77 160.77 23,835 -2.38(-1.46%)
Jun 08, 2022 163.66 164.66 163.13 163.15 15,012 -1.38(-0.84%)
Jun 07, 2022 162.23 164.62 162.14 164.53 33,770 +0.85(+0.52%)
Jun 06, 2022 163.86 164.60 163.23 163.68 27,455 +0.68(+0.42%)
Jun 03, 2022 164.12 164.12 162.70 163.00 52,474 -1.14(-0.69%)
Jun 02, 2022 163.23 164.31 160.32 164.14 259,197 +0.85(+0.52%)
Jun 01, 2022 165.55 165.82 162.16 163.29 29,330 -2.36(-1.42%)
May 31, 2022 165.28 166.52 163.93 165.65 45,060 -0.63(-0.38%)
May 27, 2022 164.84 166.28 164.58 166.28 30,661 +1.79(+1.09%)
May 26, 2022 164.11 165.28 163.91 164.49 16,464 +1.23(+0.76%)
May 25, 2022 162.56 163.49 161.91 163.26 64,756 +0.32(+0.19%)
May 24, 2022 160.85 163.10 160.07 162.94 76,353 +2.45(+1.52%)
May 23, 2022 159.46 161.19 158.97 160.50 41,194 +2.44(+1.54%)
May 20, 2022 158.36 158.57 155.23 158.06 113,439 +0.44(+0.28%)
May 19, 2022 158.97 158.97 156.32 157.62 46,801 -2.48(-1.55%)
May 18, 2022 169.82 169.82 159.75 160.10 60,477 -11.07(-6.47%)
May 17, 2022 172.71 172.71 169.14 171.18 32,658 -0.81(-0.47%)
May 16, 2022 171.08 172.54 170.80 171.99 42,090 +0.60(+0.35%)
May 13, 2022 170.00 171.56 169.68 171.38 50,675 +2.29(+1.35%)
May 12, 2022 169.17 170.13 167.49 169.09 65,294 +0.15(+0.09%)
May 11, 2022 169.58 171.57 168.84 168.94 30,087 -0.28(-0.17%)
May 10, 2022 171.53 171.98 168.78 169.23 35,498 -1.28(-0.75%)
May 09, 2022 168.98 171.80 168.49 170.50 78,391 +0.82(+0.48%)
May 06, 2022 168.54 170.23 168.00 169.69 60,038 +0.98(+0.58%)
May 05, 2022 170.50 170.83 167.66 168.70 44,556 -2.69(-1.57%)
May 04, 2022 168.53 171.48 167.66 171.39 144,949 +3.07(+1.82%)
May 03, 2022 167.35 169.62 167.35 168.32 181,815 +0.33(+0.20%)
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.