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

Dassault Systeme A ADR (OP: DASTY )

42.23 -0.87 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 157.51 158.87 157.51 158.84 7,050 +3.77(+2.43%)
Apr 29, 2019 154.31 155.36 154.25 155.07 5,684 -0.74(-0.48%)
Apr 26, 2019 156.26 156.34 155.24 155.82 7,000 -3.09(-1.95%)
Apr 25, 2019 157.77 158.91 157.70 158.91 8,362 +0.26(+0.17%)
Apr 24, 2019 156.62 159.26 156.49 158.65 9,703 +5.33(+3.47%)
Apr 23, 2019 151.16 153.32 151.03 153.32 7,110 +0.16(+0.10%)
Apr 22, 2019 151.56 153.16 151.50 153.16 11,665 +0.81(+0.53%)
Apr 18, 2019 151.04 152.61 151.04 152.34 15,500 +0.62(+0.41%)
Apr 17, 2019 151.77 151.84 150.99 151.73 10,951 +0.44(+0.29%)
Apr 16, 2019 151.17 151.47 151.12 151.29 6,512 -0.26(-0.17%)
Apr 15, 2019 150.91 151.91 150.91 151.55 4,753 +0.14(+0.09%)
Apr 12, 2019 150.51 151.64 150.51 151.41 6,600 +1.75(+1.17%)
Apr 11, 2019 149.65 149.66 149.26 149.66 5,649 -0.39(-0.26%)
Apr 10, 2019 150.30 150.33 149.52 150.05 10,094 -0.09(-0.06%)
Apr 09, 2019 151.03 151.25 150.14 150.14 4,731 -1.44(-0.95%)
Apr 08, 2019 152.12 152.12 151.00 151.58 8,788 +2.43(+1.63%)
Apr 05, 2019 149.23 149.70 149.08 149.15 7,600 -0.23(-0.15%)
Apr 04, 2019 150.76 150.77 149.21 149.38 11,593 -2.67(-1.76%)
Apr 03, 2019 151.11 152.37 151.03 152.05 5,757 +2.48(+1.66%)
Apr 02, 2019 149.51 149.57 148.84 149.57 9,395 -0.31(-0.21%)
Apr 01, 2019 149.08 149.88 148.87 149.88 6,417 +1.18(+0.79%)
Mar 29, 2019 148.51 149.18 147.85 148.70 4,600 +1.67(+1.14%)
Mar 28, 2019 147.03 148.00 146.44 147.03 52,606 +2.12(+1.46%)
Mar 27, 2019 149.11 149.11 143.73 144.91 143,568 -4.36(-2.92%)
Mar 26, 2019 148.05 149.48 148.05 149.27 10,914 +3.47(+2.38%)
Mar 25, 2019 146.47 146.47 145.80 145.80 5,641 -0.61(-0.42%)
Mar 22, 2019 147.44 147.44 146.32 146.41 189,800 -2.80(-1.87%)
Mar 21, 2019 148.66 149.21 148.38 149.21 255,942 -0.54(-0.36%)
Mar 20, 2019 149.55 150.12 148.17 149.75 89,500 +1.53(+1.04%)
Mar 19, 2019 148.80 149.06 148.07 148.22 151,304 +0.84(+0.57%)
Mar 18, 2019 147.37 147.91 146.81 147.38 78,920 -2.72(-1.81%)
Mar 15, 2019 149.08 150.94 149.08 150.10 13,800 +2.55(+1.73%)
Mar 14, 2019 147.09 147.95 146.70 147.55 16,606 -1.60(-1.08%)
Mar 13, 2019 147.85 149.28 147.85 149.16 16,318 +3.23(+2.21%)
Mar 12, 2019 145.23 146.20 145.23 145.93 91,693 +0.00(+0.00%)
Mar 11, 2019 144.94 146.24 144.94 145.93 75,295 +0.04(+0.02%)
Mar 08, 2019 145.11 145.89 145.11 145.89 6,800 +1.67(+1.16%)
Mar 07, 2019 146.03 146.03 143.73 144.22 11,000 -0.70(-0.48%)
Mar 06, 2019 145.70 145.95 144.49 144.92 6,849 -3.99(-2.68%)
Mar 05, 2019 147.17 148.91 147.17 148.91 5,263 +3.24(+2.22%)
Mar 04, 2019 147.70 147.70 145.18 145.67 8,048 -2.23(-1.50%)
Mar 01, 2019 147.60 148.09 147.60 147.90 4,700 +1.66(+1.13%)
Feb 28, 2019 146.18 147.06 146.18 146.24 11,361 +1.13(+0.78%)
Feb 27, 2019 145.25 145.80 145.01 145.11 21,275 -1.59(-1.09%)
Feb 26, 2019 146.10 146.87 146.10 146.71 4,762 +1.62(+1.12%)
Feb 25, 2019 145.19 145.23 144.90 145.08 4,252 -1.09(-0.75%)
Feb 22, 2019 145.85 146.91 145.85 146.17 9,700 +2.04(+1.41%)
Feb 21, 2019 144.34 144.58 143.97 144.13 6,280 -1.60(-1.10%)
Feb 20, 2019 145.28 146.24 145.28 145.73 116,526 +1.09(+0.75%)
Feb 19, 2019 144.99 145.22 144.55 144.64 13,655 -0.75(-0.52%)
Feb 15, 2019 143.85 145.39 143.02 145.39 15,100 +1.72(+1.20%)
Feb 14, 2019 143.76 143.99 142.90 143.66 7,734 -0.49(-0.34%)
Feb 13, 2019 144.85 144.99 143.94 144.15 8,972 +1.22(+0.85%)
Feb 12, 2019 142.15 142.96 141.56 142.93 16,361 -0.94(-0.65%)
Feb 11, 2019 144.12 144.41 143.73 143.87 11,274 -0.95(-0.66%)
Feb 08, 2019 143.63 144.82 143.46 144.82 6,900 -1.06(-0.73%)
Feb 07, 2019 145.70 145.98 145.33 145.88 7,560 -0.22(-0.15%)
Feb 06, 2019 145.57 146.32 145.16 146.10 18,252 +13.07(+9.82%)
Feb 05, 2019 132.58 133.30 132.42 133.03 16,577 +4.42(+3.44%)
Feb 04, 2019 126.74 128.67 126.74 128.61 25,255 +3.06(+2.44%)
Feb 01, 2019 125.29 125.98 125.29 125.55 10,100 -0.06(-0.04%)
Jan 31, 2019 124.17 125.79 124.17 125.61 8,768 -1.17(-0.93%)
Jan 30, 2019 125.54 126.99 125.16 126.78 7,568 +1.45(+1.16%)
Jan 29, 2019 125.95 125.95 125.05 125.33 22,598 +0.93(+0.75%)
Jan 28, 2019 124.17 124.43 123.72 124.40 9,986 -2.44(-1.92%)
Jan 25, 2019 127.19 127.40 126.76 126.84 7,200 +1.68(+1.34%)
Jan 24, 2019 125.60 125.78 124.76 125.16 13,202 -0.36(-0.29%)
Jan 23, 2019 126.68 126.99 125.18 125.52 12,229 +1.42(+1.14%)
Jan 22, 2019 124.60 125.25 124.04 124.10 21,073 -3.09(-2.43%)
Jan 18, 2019 126.61 127.44 126.52 127.19 16,200 +2.86(+2.30%)
Jan 17, 2019 123.13 124.81 123.13 124.33 11,287 +1.52(+1.24%)
Jan 16, 2019 123.25 123.25 122.57 122.81 11,880 +0.11(+0.09%)
Jan 15, 2019 122.26 122.70 121.80 122.70 9,341 +0.95(+0.78%)
Jan 14, 2019 121.18 122.01 121.17 121.75 16,968 -0.94(-0.76%)
Jan 11, 2019 123.20 123.40 122.56 122.69 6,600 -1.13(-0.91%)
Jan 10, 2019 122.02 123.85 122.02 123.81 8,152 +1.37(+1.12%)
Jan 09, 2019 123.21 123.21 122.02 122.44 22,121 +3.47(+2.92%)
Jan 08, 2019 119.14 119.28 118.16 118.97 16,356 +1.81(+1.55%)
Jan 07, 2019 117.01 117.50 116.71 117.16 16,040 +2.75(+2.40%)
Jan 04, 2019 112.30 115.00 112.30 114.41 11,100 +4.69(+4.28%)
Jan 03, 2019 111.30 111.36 109.24 109.72 14,212 -7.13(-6.10%)
Jan 02, 2019 116.15 117.21 116.15 116.84 12,793 -0.51(-0.43%)
Dec 31, 2018 120.30 120.30 116.59 117.36 19,700 +1.37(+1.18%)
Dec 28, 2018 117.05 117.07 115.72 115.99 22,300 -0.58(-0.50%)
Dec 27, 2018 114.75 116.57 113.98 116.57 19,042 +2.62(+2.30%)
Dec 26, 2018 110.34 115.71 110.34 113.95 16,853 +0.96(+0.85%)
Dec 24, 2018 111.75 115.71 111.75 112.99 12,200 +0.72(+0.64%)
Dec 21, 2018 114.49 114.49 112.00 112.27 16,200 -2.74(-2.38%)
Dec 20, 2018 116.59 117.32 114.39 115.01 24,383 -1.61(-1.38%)
Dec 19, 2018 118.77 119.56 116.01 116.62 21,065 +0.83(+0.72%)
Dec 18, 2018 116.50 117.29 115.05 115.79 21,237 -0.05(-0.04%)
Dec 17, 2018 117.65 117.65 115.19 115.84 14,309 -2.19(-1.86%)
Dec 14, 2018 119.60 120.52 118.00 118.03 12,800 -6.48(-5.20%)
Dec 13, 2018 126.35 126.40 123.98 124.51 7,990 -1.79(-1.42%)
Dec 12, 2018 124.68 127.18 124.68 126.30 16,006 +3.58(+2.92%)
Dec 11, 2018 123.67 123.74 122.01 122.72 20,876 +3.86(+3.24%)
Dec 10, 2018 118.85 119.75 117.44 118.86 28,637 +0.04(+0.03%)
Dec 07, 2018 121.52 121.79 118.16 118.83 16,600 -1.92(-1.59%)
Dec 06, 2018 119.00 121.42 119.00 120.75 35,801 +0.98(+0.82%)
Dec 04, 2018 124.14 124.14 119.11 119.77 41,900 -6.63(-5.25%)
Dec 03, 2018 125.51 126.71 125.38 126.39 14,367 +5.98(+4.97%)
Nov 30, 2018 120.27 120.75 119.15 120.42 6,900 -2.10(-1.71%)
Nov 29, 2018 122.64 122.80 121.60 122.52 10,169 +0.61(+0.50%)
Nov 28, 2018 118.04 122.13 117.98 121.91 11,927 +5.87(+5.06%)
Nov 27, 2018 114.94 116.24 114.25 116.03 15,733 -0.33(-0.28%)
Nov 26, 2018 115.77 116.68 115.72 116.36 14,427 +1.22(+1.06%)
Nov 23, 2018 113.85 115.14 113.85 115.14 5,200 -2.06(-1.76%)
Nov 21, 2018 117.20 117.20 117.20 0 -0.15(-0.13%)
Nov 20, 2018 116.78 118.72 116.36 117.35 11,520 -2.72(-2.27%)
Nov 19, 2018 122.92 122.92 119.79 120.07 10,220 -4.12(-3.32%)
Nov 16, 2018 122.01 124.52 122.01 124.19 8,000 +1.93(+1.58%)
Nov 15, 2018 121.85 123.15 120.84 122.26 11,536 +1.09(+0.90%)
Nov 14, 2018 122.80 122.82 120.17 121.17 13,532 -0.77(-0.63%)
Nov 13, 2018 122.52 123.30 121.49 121.94 104,839 +0.38(+0.31%)
Nov 12, 2018 124.76 124.76 121.56 121.56 129,738 -5.44(-4.28%)
Nov 09, 2018 126.91 127.34 125.92 127.00 9,200 +0.90(+0.71%)
Nov 08, 2018 127.08 127.08 125.91 126.10 7,759 -1.09(-0.86%)
Nov 07, 2018 125.00 127.27 124.90 127.19 13,445 +4.27(+3.48%)
Nov 06, 2018 122.36 123.02 122.05 122.92 271,351 +0.37(+0.30%)
Nov 05, 2018 123.25 123.25 121.67 122.55 50,499 -1.63(-1.31%)
Nov 02, 2018 125.42 125.94 123.51 124.18 32,200 -0.77(-0.62%)
Nov 01, 2018 122.84 125.12 122.82 124.95 15,630 -0.48(-0.39%)
Oct 31, 2018 125.33 126.10 125.10 125.44 11,806 +5.09(+4.23%)
Oct 30, 2018 119.44 121.81 119.36 120.35 213,777 +0.24(+0.20%)
Oct 29, 2018 121.63 122.56 119.68 120.11 64,249 -4.75(-3.80%)
Oct 26, 2018 125.14 125.63 123.55 124.86 8,800 -3.89(-3.03%)
Oct 25, 2018 128.31 129.26 127.62 128.75 12,447 +3.53(+2.82%)
Oct 24, 2018 129.30 129.34 125.22 125.22 11,208 -0.67(-0.54%)
Oct 23, 2018 126.30 126.30 124.83 125.89 28,396 -6.42(-4.85%)
Oct 22, 2018 133.36 133.36 131.53 132.31 29,057 -0.97(-0.73%)
Oct 19, 2018 131.96 133.67 131.96 133.28 9,700 +0.82(+0.62%)
Oct 18, 2018 134.38 134.38 131.65 132.46 19,050 -1.75(-1.30%)
Oct 17, 2018 133.85 134.46 133.01 134.21 28,728 -0.44(-0.33%)
Oct 16, 2018 134.65 135.06 134.21 134.65 20,925 +5.15(+3.98%)
Oct 15, 2018 129.26 129.93 129.21 129.50 16,052 -2.69(-2.03%)
Oct 12, 2018 132.15 132.20 130.95 132.19 19,200 +1.68(+1.29%)
Oct 11, 2018 132.74 133.30 130.26 130.51 63,549 -0.55(-0.42%)
Oct 10, 2018 134.05 134.12 130.45 131.06 17,056 -6.72(-4.87%)
Oct 09, 2018 136.64 138.19 136.31 137.77 5,519 +0.28(+0.20%)
Oct 08, 2018 138.84 138.84 136.90 137.50 19,260 -3.98(-2.81%)
Oct 05, 2018 142.51 142.59 140.95 141.47 10,800 -5.03(-3.44%)
Oct 04, 2018 147.55 147.55 146.43 146.51 5,149 -2.30(-1.55%)
Oct 03, 2018 149.00 149.00 148.33 148.81 13,494 -0.35(-0.23%)
Oct 02, 2018 148.00 149.82 147.95 149.16 9,228 -0.34(-0.22%)
Oct 01, 2018 150.00 150.00 149.20 149.50 5,003 +0.34(+0.23%)
Sep 28, 2018 148.89 149.69 148.84 149.15 8,000 -0.10(-0.07%)
Sep 27, 2018 148.96 150.35 148.96 149.25 9,758 -1.42(-0.94%)
Sep 26, 2018 150.44 151.79 150.27 150.67 6,668 -0.84(-0.55%)
Sep 25, 2018 151.30 152.00 150.98 151.50 7,815 +2.42(+1.63%)
Sep 24, 2018 150.75 151.54 149.01 149.08 4,251 +0.17(+0.11%)
Sep 21, 2018 149.90 150.25 148.90 148.91 19,200 -0.77(-0.51%)
Sep 20, 2018 150.00 150.16 148.50 149.68 9,984 -2.39(-1.57%)
Sep 19, 2018 152.61 153.12 151.81 152.07 15,999 -2.25(-1.45%)
Sep 18, 2018 153.74 154.74 153.74 154.32 7,100 +2.00(+1.31%)
Sep 17, 2018 152.88 153.15 152.24 152.32 6,727 -0.76(-0.50%)
Sep 14, 2018 152.29 153.25 152.25 153.08 8,800 +2.10(+1.39%)
Sep 13, 2018 151.27 151.27 150.35 150.98 5,724 +0.08(+0.05%)
Sep 12, 2018 150.37 151.53 150.27 150.90 9,524 +1.90(+1.28%)
Sep 11, 2018 149.69 149.69 148.89 149.00 6,659 -0.56(-0.37%)
Sep 10, 2018 149.64 150.19 149.33 149.56 10,891 +0.45(+0.30%)
Sep 07, 2018 147.74 149.18 147.74 149.11 11,300 -0.39(-0.26%)
Sep 06, 2018 150.17 150.19 148.63 149.50 12,789 -2.38(-1.57%)
Sep 05, 2018 154.23 154.23 151.04 151.88 8,951 -5.46(-3.47%)
Sep 04, 2018 157.00 157.34 156.20 157.34 9,287 -3.86(-2.39%)
Aug 31, 2018 161.20 161.20 161.20 0 -1.61(-0.99%)
Aug 30, 2018 161.94 162.86 161.94 162.81 6,464 +0.88(+0.54%)
Aug 29, 2018 160.80 162.34 160.80 161.93 11,922 +0.42(+0.26%)
Aug 28, 2018 162.49 162.59 161.51 161.51 8,461 -1.37(-0.84%)
Aug 27, 2018 162.18 163.00 161.85 162.88 23,130 +4.12(+2.59%)
Aug 24, 2018 158.60 159.10 158.54 158.76 8,500 +1.41(+0.90%)
Aug 23, 2018 156.93 158.28 156.93 157.34 14,571 +1.50(+0.96%)
Aug 22, 2018 154.84 156.27 154.84 155.85 7,639 +1.25(+0.81%)
Aug 21, 2018 154.25 154.90 153.95 154.60 9,332 -0.02(-0.01%)
Aug 20, 2018 152.81 154.62 152.81 154.62 10,749 +3.11(+2.05%)
Aug 17, 2018 150.04 151.51 150.04 151.51 7,400 +1.16(+0.77%)
Aug 16, 2018 150.80 150.80 150.00 150.34 8,098 +1.28(+0.86%)
Aug 15, 2018 149.59 149.62 148.79 149.06 7,833 -2.70(-1.78%)
Aug 14, 2018 151.11 152.02 151.10 151.76 9,101 +3.00(+2.02%)
Aug 13, 2018 148.89 149.42 148.76 148.76 13,512 +1.59(+1.08%)
Aug 10, 2018 146.89 147.60 146.74 147.17 10,600 -1.53(-1.03%)
Aug 09, 2018 149.37 149.45 148.70 148.70 19,502 +0.29(+0.20%)
Aug 08, 2018 148.63 148.63 147.87 148.41 6,492 +1.32(+0.90%)
Aug 07, 2018 147.39 147.39 146.86 147.09 5,406 -2.07(-1.39%)
Aug 06, 2018 148.00 149.16 148.00 149.16 5,549 +0.32(+0.21%)
Aug 03, 2018 149.03 149.38 148.69 148.84 5,200 -1.13(-0.75%)
Aug 02, 2018 148.99 150.78 148.99 149.97 8,003 +1.14(+0.77%)
Aug 01, 2018 149.33 149.33 148.55 148.83 3,824 -1.10(-0.73%)
Jul 31, 2018 150.15 150.29 149.46 149.93 10,181 -0.02(-0.01%)
Jul 30, 2018 150.29 150.31 148.85 149.95 7,783 -0.93(-0.62%)
Jul 27, 2018 150.84 151.65 150.35 150.88 17,800 +0.45(+0.30%)
Jul 26, 2018 150.89 147.26 150.43 12,921 +3.16(+2.15%)
Jul 25, 2018 146.63 147.34 145.36 147.26 40,471 -1.93(-1.29%)
Jul 24, 2018 150.52 150.86 148.75 149.19 5,620 -0.31(-0.20%)
Jul 23, 2018 148.97 149.50 148.59 149.50 5,320 -1.58(-1.05%)
Jul 20, 2018 150.69 151.79 150.42 151.08 11,174 -0.40(-0.26%)
Jul 19, 2018 150.73 152.46 150.73 151.48 15,687 -0.77(-0.51%)
Jul 18, 2018 152.25 152.65 152.01 152.25 16,495 -0.04(-0.03%)
Jul 17, 2018 151.44 152.30 150.82 152.29 20,032 +1.64(+1.09%)
Jul 16, 2018 149.99 150.88 149.76 150.65 5,750 +1.10(+0.74%)
Jul 13, 2018 149.43 149.90 148.72 149.55 6,350 +0.49(+0.33%)
Jul 12, 2018 147.56 149.67 147.15 149.06 9,972 +3.12(+2.14%)
Jul 11, 2018 146.53 147.00 145.49 145.94 5,144 -0.06(-0.04%)
Jul 10, 2018 145.34 146.21 144.72 146.00 6,227 +2.61(+1.82%)
Jul 09, 2018 143.69 142.76 143.39 12,244 +1.63(+1.15%)
Jul 06, 2018 141.75 142.85 141.28 141.76 8,429 +0.96(+0.68%)
Jul 05, 2018 140.11 141.54 140.08 140.80 7,737 +0.94(+0.67%)
Jul 03, 2018 139.86 139.86 139.86 0 +1.56(+1.13%)
Jul 02, 2018 138.20 138.33 137.56 138.30 6,897 -2.05(-1.46%)
Jun 29, 2018 140.05 140.68 139.87 140.35 65,517 +0.75(+0.54%)
Jun 28, 2018 139.38 139.60 138.63 139.60 12,792 -1.36(-0.96%)
Jun 27, 2018 141.65 142.07 140.87 140.96 22,259 +0.18(+0.12%)
Jun 26, 2018 140.19 140.82 139.81 140.78 5,070 +1.13(+0.81%)
Jun 25, 2018 139.95 140.07 139.20 139.65 7,672 -2.49(-1.76%)
Jun 22, 2018 141.83 142.14 141.24 142.14 6,367 -0.05(-0.04%)
Jun 21, 2018 143.80 143.90 142.19 142.19 8,219 -2.84(-1.96%)
Jun 20, 2018 145.87 145.87 145.03 145.03 7,864 +0.09(+0.06%)
Jun 19, 2018 144.78 144.94 144.28 144.94 6,707 -1.19(-0.82%)
Jun 18, 2018 145.25 146.30 145.25 146.13 9,546 +0.14(+0.10%)
Jun 15, 2018 146.01 144.66 145.99 9,212 +1.39(+0.96%)
Jun 14, 2018 145.75 145.76 144.03 144.60 9,439 +0.70(+0.49%)
Jun 13, 2018 144.03 144.57 143.09 143.90 15,200 +4.34(+3.11%)
Jun 12, 2018 141.28 141.28 139.24 139.56 9,863 -1.09(-0.78%)
Jun 11, 2018 141.66 141.68 140.53 140.65 8,558 -0.48(-0.34%)
Jun 08, 2018 140.16 141.13 140.06 141.13 6,315 -0.71(-0.50%)
Jun 07, 2018 143.46 143.46 141.54 141.84 12,553 -1.94(-1.35%)
Jun 06, 2018 141.75 143.77 141.67 143.77 12,330 +0.64(+0.45%)
Jun 05, 2018 142.97 143.23 142.21 143.13 10,684 +0.85(+0.60%)
Jun 04, 2018 142.86 142.86 141.95 142.28 5,881 +0.91(+0.65%)
Jun 01, 2018 141.42 142.03 141.18 141.36 19,169 +1.11(+0.79%)
May 31, 2018 138.48 140.87 138.48 140.25 10,279 +7.04(+5.28%)
May 30, 2018 132.80 133.92 132.46 133.21 19,542 +2.01(+1.53%)
May 29, 2018 132.10 132.52 130.82 131.20 8,678 -4.42(-3.26%)
May 25, 2018 135.62 135.62 135.62 0 +1.88(+1.41%)
May 24, 2018 132.56 133.74 132.37 133.74 12,936 +2.31(+1.76%)
May 23, 2018 130.00 131.43 129.96 131.43 10,749 -0.50(-0.38%)
May 22, 2018 132.56 132.94 131.93 131.93 11,402 +1.02(+0.78%)
May 21, 2018 131.26 131.26 130.06 130.91 65,295 +1.41(+1.09%)
May 18, 2018 131.15 131.15 128.74 129.50 195,711 -2.00(-1.52%)
May 17, 2018 130.27 131.73 130.25 131.50 34,680 +1.85(+1.43%)
May 16, 2018 129.92 130.57 129.65 129.65 383,822 -1.40(-1.07%)
May 15, 2018 130.41 131.61 130.39 131.05 294,729 -0.30(-0.23%)
May 14, 2018 132.00 132.03 131.35 131.35 281,238 -1.29(-0.97%)
May 11, 2018 132.85 132.85 132.13 132.64 357,438 +0.06(+0.05%)
May 10, 2018 132.60 132.60 132.28 132.58 2,852 +1.66(+1.27%)
May 09, 2018 130.77 130.95 130.19 130.92 137,955 +0.79(+0.61%)
May 08, 2018 129.95 130.13 129.45 130.13 156,068 -0.34(-0.26%)
May 07, 2018 130.62 130.85 130.05 130.47 107,985 +0.34(+0.26%)
May 04, 2018 129.97 130.52 129.90 130.13 6,807 +0.63(+0.49%)
May 03, 2018 129.17 129.78 128.63 129.50 10,580 +0.46(+0.36%)
May 02, 2018 129.56 129.91 128.79 129.04 8,511 +0.08(+0.06%)
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.