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

Bank of New York Mellon (NY: BK )

77.06 -0.63 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2022 40.05 40.24 38.65 38.75 4,846,666 -1.29(-3.22%)
Apr 28, 2022 39.81 40.11 39.02 40.04 6,168,389 +1.02(+2.62%)
Apr 27, 2022 39.15 39.53 38.86 39.02 7,214,483 -0.53(-1.33%)
Apr 26, 2022 40.21 40.69 39.53 39.54 6,809,848 -1.01(-2.50%)
Apr 25, 2022 40.03 40.66 39.43 40.56 7,152,786 +0.15(+0.36%)
Apr 22, 2022 41.96 42.09 40.35 40.41 5,197,574 -1.77(-4.20%)
Apr 21, 2022 43.48 43.66 42.08 42.18 5,121,066 -0.80(-1.85%)
Apr 20, 2022 42.93 43.45 42.77 42.98 5,433,316 +0.46(+1.07%)
Apr 19, 2022 42.35 42.80 42.18 42.52 6,982,672 +0.28(+0.67%)
Apr 18, 2022 41.68 42.65 41.12 42.24 6,603,731 -0.99(-2.28%)
Apr 14, 2022 44.28 44.76 43.20 43.23 7,974,291 -0.96(-2.17%)
Apr 13, 2022 43.22 44.23 42.85 44.19 6,601,313 +0.63(+1.45%)
Apr 12, 2022 43.70 44.45 43.34 43.56 4,580,257 -0.38(-0.87%)
Apr 11, 2022 43.88 44.72 43.68 43.94 4,079,054 -0.25(-0.56%)
Apr 08, 2022 43.84 44.44 43.66 44.19 3,452,418 +0.53(+1.21%)
Apr 07, 2022 43.98 44.25 42.92 43.66 4,947,881 -0.40(-0.91%)
Apr 06, 2022 44.51 44.54 43.83 44.06 5,590,148 -0.69(-1.55%)
Apr 05, 2022 45.03 45.36 44.55 44.75 4,723,593 -0.50(-1.11%)
Apr 04, 2022 45.25 46.41 44.40 45.26 6,021,071 +0.05(+0.12%)
Apr 01, 2022 45.97 46.14 44.88 45.20 4,660,326 -0.16(-0.36%)
Mar 31, 2022 47.08 47.32 45.35 45.36 6,350,680 -2.02(-4.26%)
Mar 30, 2022 47.62 47.92 47.13 47.38 4,547,250 -0.82(-1.71%)
Mar 29, 2022 48.79 49.02 47.81 48.21 3,903,325 +0.21(+0.44%)
Mar 28, 2022 48.25 48.25 47.44 48.00 4,590,502 -0.21(-0.44%)
Mar 25, 2022 47.61 48.45 47.56 48.21 4,686,014 +0.64(+1.35%)
Mar 24, 2022 47.57 47.71 47.03 47.57 4,244,481 +0.28(+0.60%)
Mar 23, 2022 47.90 48.15 47.24 47.28 4,003,132 -0.88(-1.82%)
Mar 22, 2022 48.33 48.87 47.81 48.16 5,805,462 +0.47(+0.98%)
Mar 21, 2022 48.12 48.36 47.34 47.70 7,531,683 -0.11(-0.23%)
Mar 18, 2022 48.01 48.06 46.73 47.81 21,393,406 -0.19(-0.40%)
Mar 17, 2022 46.67 48.02 46.04 48.00 7,821,408 +0.55(+1.16%)
Mar 16, 2022 47.14 48.18 46.53 47.45 7,897,348 +1.24(+2.69%)
Mar 15, 2022 46.47 46.61 45.66 46.21 6,283,715 +0.02(+0.04%)
Mar 14, 2022 46.42 46.90 45.93 46.19 6,811,561 +0.48(+1.06%)
Mar 11, 2022 46.49 46.73 45.52 45.70 6,296,608 +0.00(+0.00%)
Mar 10, 2022 46.36 44.64 45.70 10,279,413 -1.99(-4.18%)
Mar 09, 2022 48.27 48.77 47.55 47.70 7,625,834 +1.33(+2.86%)
Mar 08, 2022 46.33 47.38 45.61 46.37 8,831,508 +0.66(+1.44%)
Mar 07, 2022 46.06 46.47 45.54 45.71 9,002,484 -0.83(-1.79%)
Mar 04, 2022 46.54 46.83 45.89 46.54 6,836,569 -1.32(-2.75%)
Mar 03, 2022 47.76 48.32 47.14 47.86 5,244,912 +0.20(+0.42%)
Mar 02, 2022 46.76 48.19 46.76 47.66 5,131,567 +1.43(+3.08%)
Mar 01, 2022 48.23 48.23 45.52 46.23 9,227,782 -2.35(-4.84%)
Feb 28, 2022 48.07 48.90 47.85 48.58 10,691,025 -1.12(-2.24%)
Feb 25, 2022 48.42 49.80 48.87 49.70 7,016,164 +1.71(+3.56%)
Feb 24, 2022 47.25 48.17 46.26 47.99 9,285,886 -0.78(-1.59%)
Feb 23, 2022 51.19 51.42 48.53 48.77 7,407,143 -2.09(-4.12%)
Feb 22, 2022 51.19 51.76 50.46 50.86 6,787,055 -0.68(-1.31%)
Feb 18, 2022 51.53 0 -0.89(-1.69%)
Feb 17, 2022 56.20 56.39 52.38 52.42 10,790,904 -4.71(-8.24%)
Feb 16, 2022 56.50 57.49 56.30 57.13 4,001,671 +0.25(+0.43%)
Feb 15, 2022 56.79 57.18 56.50 56.88 4,907,834 +0.69(+1.24%)
Feb 14, 2022 56.99 57.16 55.55 56.19 5,837,053 -0.79(-1.38%)
Feb 11, 2022 57.72 58.77 56.59 56.97 6,974,155 -1.04(-1.80%)
Feb 10, 2022 57.43 59.08 57.43 58.02 6,600,051 -0.17(-0.30%)
Feb 09, 2022 58.43 58.43 57.69 58.19 3,659,581 +0.04(+0.06%)
Feb 08, 2022 57.69 58.47 57.49 58.15 5,389,263 +1.25(+2.20%)
Feb 07, 2022 56.64 57.17 56.33 56.90 3,162,367 +0.40(+0.71%)
Feb 04, 2022 55.64 57.28 55.40 56.50 4,784,650 +0.95(+1.71%)
Feb 03, 2022 56.08 55.42 55.55 3,235,324 -0.26(-0.46%)
Feb 02, 2022 55.36 55.84 55.02 55.80 4,754,579 +0.33(+0.59%)
Feb 01, 2022 54.46 55.67 53.98 55.47 5,228,340 +1.31(+2.41%)
Jan 31, 2022 53.08 54.23 54.17 7,537,189 +0.71(+1.33%)
Jan 28, 2022 52.89 53.46 52.10 53.45 4,515,162 +0.41(+0.78%)
Jan 27, 2022 54.08 55.14 52.33 53.04 5,456,494 -0.50(-0.93%)
Jan 26, 2022 54.21 54.84 53.10 53.54 6,142,345 -0.09(-0.17%)
Jan 25, 2022 53.01 54.13 51.83 53.63 6,514,133 +0.11(+0.20%)
Jan 24, 2022 50.93 53.65 50.14 53.52 7,881,388 +1.56(+3.01%)
Jan 21, 2022 54.23 54.31 51.67 51.96 6,584,632 -2.49(-4.57%)
Jan 20, 2022 53.85 55.62 53.57 54.45 7,691,803 +0.62(+1.15%)
Jan 19, 2022 57.42 57.43 53.60 53.83 6,876,130 -3.34(-5.85%)
Jan 18, 2022 56.06 57.45 55.89 57.18 7,444,359 -0.62(-1.07%)
Jan 14, 2022 57.80 0 -0.05(-0.08%)
Jan 13, 2022 57.76 58.64 57.70 57.84 4,577,671 +0.09(+0.16%)
Jan 12, 2022 57.57 58.08 57.13 57.75 7,053,501 +0.44(+0.76%)
Jan 11, 2022 56.98 57.50 56.30 57.31 4,461,508 +0.25(+0.43%)
Jan 10, 2022 57.37 57.63 56.36 57.07 5,737,379 +0.43(+0.75%)
Jan 07, 2022 55.76 56.70 55.55 56.64 5,680,066 +0.94(+1.68%)
Jan 06, 2022 55.43 55.83 54.74 55.71 3,862,923 +1.02(+1.86%)
Jan 05, 2022 55.62 56.00 54.58 54.69 4,042,367 -0.38(-0.69%)
Jan 04, 2022 53.94 55.63 53.92 55.07 5,412,524 +1.90(+3.57%)
Jan 03, 2022 53.25 53.63 53.02 53.17 3,581,464 +0.39(+0.74%)
Dec 31, 2021 52.67 52.98 52.58 52.78 2,103,990 +0.10(+0.19%)
Dec 30, 2021 52.97 53.32 52.64 52.68 1,746,430 -0.36(-0.69%)
Dec 29, 2021 53.27 53.48 52.97 53.04 2,012,093 -0.08(-0.15%)
Dec 28, 2021 53.06 53.60 53.02 53.12 1,992,785 -0.05(-0.10%)
Dec 27, 2021 52.89 53.19 52.64 53.18 2,628,174 +0.37(+0.71%)
Dec 23, 2021 52.87 53.45 52.72 52.81 2,026,882 +0.18(+0.35%)
Dec 22, 2021 52.57 52.94 52.43 52.62 2,572,409 +0.02(+0.03%)
Dec 21, 2021 51.94 52.82 51.92 52.61 3,755,989 +1.28(+2.50%)
Dec 20, 2021 51.51 51.80 50.29 51.33 4,514,216 -0.93(-1.77%)
Dec 17, 2021 52.83 53.03 51.69 52.25 15,967,701 -0.84(-1.57%)
Dec 16, 2021 53.10 53.40 52.41 53.09 5,939,868 +1.38(+2.67%)
Dec 15, 2021 51.71 51.85 50.78 51.71 4,132,200 +0.11(+0.21%)
Dec 14, 2021 51.05 52.19 51.01 51.60 4,031,347 +0.59(+1.16%)
Dec 13, 2021 51.49 51.49 50.74 51.01 3,758,927 -0.55(-1.06%)
Dec 10, 2021 52.18 52.23 51.45 51.55 4,801,567 -0.32(-0.61%)
Dec 09, 2021 51.07 52.36 50.76 51.87 5,709,203 +0.69(+1.35%)
Dec 08, 2021 50.96 52.18 50.73 51.18 6,195,335 +0.17(+0.34%)
Dec 07, 2021 50.86 51.20 50.49 51.01 4,518,013 +0.64(+1.26%)
Dec 06, 2021 50.19 51.03 49.74 50.37 4,170,413 +0.50(+1.00%)
Dec 03, 2021 51.13 51.22 49.43 49.87 5,883,475 -1.15(-2.26%)
Dec 02, 2021 49.63 51.36 49.52 51.03 4,478,283 +1.83(+3.71%)
Dec 01, 2021 50.97 51.33 49.16 49.20 5,318,687 -0.59(-1.19%)
Nov 30, 2021 51.18 51.18 49.60 49.79 8,242,514 -2.02(-3.89%)
Nov 29, 2021 52.16 52.43 51.53 51.81 4,178,584 +0.24(+0.46%)
Nov 26, 2021 51.63 51.95 50.86 51.57 3,631,528 -1.97(-3.68%)
Nov 24, 2021 53.48 53.91 53.11 53.54 2,869,788 -0.08(-0.15%)
Nov 23, 2021 53.28 53.68 52.99 53.62 2,868,094 +0.73(+1.37%)
Nov 22, 2021 52.53 53.49 52.40 52.90 3,242,555 +1.04(+2.00%)
Nov 19, 2021 51.94 52.23 51.22 51.86 4,195,590 -0.64(-1.21%)
Nov 18, 2021 52.82 52.54 52.38 52.50 3,194,025 -0.25(-0.48%)
Nov 17, 2021 53.62 53.79 52.55 52.75 3,232,772 -1.00(-1.86%)
Nov 16, 2021 54.37 54.47 53.73 53.75 3,476,553 -0.69(-1.27%)
Nov 15, 2021 54.79 54.87 54.28 54.44 2,614,610 -0.15(-0.28%)
Nov 12, 2021 54.52 54.66 54.17 54.60 3,734,894 +0.08(+0.15%)
Nov 11, 2021 53.74 54.92 53.56 54.52 4,216,664 +0.75(+1.40%)
Nov 10, 2021 53.12 53.76 4,571,309 +0.53(+0.99%)
Nov 09, 2021 53.26 53.50 52.85 53.23 4,148,684 -0.36(-0.68%)
Nov 08, 2021 53.76 54.03 53.35 53.60 3,541,592 +0.15(+0.27%)
Nov 05, 2021 54.03 54.23 53.40 53.45 4,346,286 -0.22(-0.41%)
Nov 04, 2021 54.42 54.53 53.17 53.67 3,615,330 -0.94(-1.71%)
Nov 03, 2021 54.22 54.96 54.10 54.61 3,328,020 +0.15(+0.27%)
Nov 02, 2021 54.51 54.95 54.33 54.46 3,588,417 -0.08(-0.15%)
Nov 01, 2021 54.39 54.58 54.05 54.54 4,065,624 +0.75(+1.39%)
Oct 29, 2021 53.77 54.30 53.64 53.80 5,128,735 +0.09(+0.17%)
Oct 28, 2021 52.85 53.78 52.85 53.71 4,263,714 +0.89(+1.69%)
Oct 27, 2021 53.12 53.75 52.75 52.81 4,881,442 -0.59(-1.10%)
Oct 26, 2021 53.79 53.40 4,313,843 -0.27(-0.51%)
Oct 25, 2021 54.05 54.12 53.52 53.67 3,781,736 -0.28(-0.52%)
Oct 22, 2021 54.20 54.68 53.78 53.95 5,510,064 -0.03(-0.05%)
Oct 21, 2021 53.74 54.26 53.43 53.98 4,624,193 +0.39(+0.72%)
Oct 20, 2021 52.09 53.90 51.93 53.59 6,946,450 +1.50(+2.88%)
Oct 19, 2021 50.59 52.13 50.15 52.09 6,380,744 +0.22(+0.42%)
Oct 18, 2021 51.56 52.40 51.50 51.87 5,776,077 +0.23(+0.44%)
Oct 15, 2021 51.54 52.13 51.26 51.65 6,085,414 +0.53(+1.04%)
Oct 14, 2021 50.51 51.17 50.15 51.11 6,950,221 +1.16(+2.32%)
Oct 13, 2021 50.15 50.27 49.20 49.96 6,002,447 -0.20(-0.40%)
Oct 12, 2021 50.16 50.65 49.95 50.16 5,199,459 -0.01(-0.02%)
Oct 11, 2021 50.50 51.19 50.13 50.16 5,473,287 -0.29(-0.57%)
Oct 08, 2021 49.40 50.72 49.34 50.45 5,215,449 +1.18(+2.40%)
Oct 07, 2021 49.82 50.07 49.15 49.27 6,291,751 -0.01(-0.02%)
Oct 06, 2021 48.65 49.50 48.38 49.28 5,781,167 +0.11(+0.22%)
Oct 05, 2021 48.06 49.46 47.93 49.17 5,413,239 +1.42(+2.97%)
Oct 04, 2021 47.66 48.69 47.59 47.75 5,777,564 -0.06(-0.13%)
Oct 01, 2021 46.84 48.22 46.83 47.82 5,422,797 +0.98(+2.08%)
Sep 30, 2021 47.86 48.04 46.85 46.84 4,869,883 -0.71(-1.50%)
Sep 29, 2021 47.72 47.87 47.30 47.55 3,131,124 -0.25(-0.53%)
Sep 28, 2021 48.37 49.05 47.71 47.81 6,019,700 -0.44(-0.92%)
Sep 27, 2021 47.02 48.60 46.95 48.25 5,302,241 +1.67(+3.59%)
Sep 24, 2021 46.36 47.11 46.36 46.58 3,015,686 +0.05(+0.10%)
Sep 23, 2021 45.70 46.98 45.60 46.53 5,197,626 +1.42(+3.14%)
Sep 22, 2021 45.17 45.53 44.98 45.11 4,638,077 +0.57(+1.28%)
Sep 21, 2021 45.01 45.17 44.39 44.54 4,518,997 -0.26(-0.58%)
Sep 20, 2021 45.03 45.12 44.04 44.81 6,811,547 -1.41(-3.05%)
Sep 17, 2021 46.24 46.52 45.60 46.22 12,770,946 -0.20(-0.43%)
Sep 16, 2021 47.36 47.49 46.06 46.41 6,849,679 -0.63(-1.34%)
Sep 15, 2021 46.26 47.15 46.13 47.05 6,404,713 +0.84(+1.82%)
Sep 14, 2021 47.28 47.44 45.97 46.21 4,877,662 -0.99(-2.11%)
Sep 13, 2021 47.25 47.52 46.82 47.20 4,444,253 +0.30(+0.64%)
Sep 10, 2021 48.10 48.11 46.85 46.90 7,628,304 -0.88(-1.83%)
Sep 09, 2021 47.76 48.48 47.76 47.78 4,582,457 -0.09(-0.19%)
Sep 08, 2021 47.90 47.97 47.45 47.87 4,585,426 -0.13(-0.26%)
Sep 07, 2021 48.69 48.79 47.89 48.00 4,419,355 -0.73(-1.50%)
Sep 03, 2021 49.16 49.23 48.53 48.73 3,375,529 -0.34(-0.70%)
Sep 02, 2021 49.24 49.40 48.85 49.07 4,093,126 -0.08(-0.17%)
Sep 01, 2021 49.91 50.18 48.96 49.15 5,303,828 -0.74(-1.48%)
Aug 31, 2021 49.96 50.24 49.59 49.89 4,387,205 +0.04(+0.07%)
Aug 30, 2021 51.14 51.18 49.83 49.86 2,736,764 -1.11(-2.18%)
Aug 27, 2021 50.14 51.05 50.06 50.97 4,777,035 +0.84(+1.68%)
Aug 26, 2021 50.20 50.49 50.06 50.13 4,771,008 -0.08(-0.16%)
Aug 25, 2021 49.42 50.57 49.27 50.21 5,153,459 +0.94(+1.91%)
Aug 24, 2021 49.00 49.58 48.83 49.27 3,877,063 +0.42(+0.87%)
Aug 23, 2021 48.46 49.15 48.46 48.85 3,983,007 +0.67(+1.39%)
Aug 20, 2021 47.67 48.35 47.38 48.18 4,716,774 +0.50(+1.04%)
Aug 19, 2021 47.82 48.18 47.47 47.68 5,967,715 -0.69(-1.42%)
Aug 18, 2021 48.43 49.28 48.12 48.37 5,074,154 -0.24(-0.50%)
Aug 17, 2021 48.69 49.09 48.25 48.61 4,934,031 -0.42(-0.87%)
Aug 16, 2021 48.35 49.13 48.04 49.04 4,801,536 +0.36(+0.74%)
Aug 13, 2021 49.44 49.69 48.58 48.67 7,511,303 -0.92(-1.86%)
Aug 12, 2021 49.49 49.71 49.18 49.60 4,285,743 +0.11(+0.22%)
Aug 11, 2021 48.81 49.57 48.60 49.49 5,562,573 +0.85(+1.75%)
Aug 10, 2021 48.09 48.83 48.03 48.64 5,086,582 +0.41(+0.84%)
Aug 09, 2021 47.89 48.54 47.64 48.23 5,149,614 +0.20(+0.41%)
Aug 06, 2021 47.35 48.36 47.35 48.03 6,200,268 +1.23(+2.63%)
Aug 05, 2021 46.81 47.21 46.61 46.80 5,308,289 +0.28(+0.60%)
Aug 04, 2021 46.62 47.04 46.28 46.52 4,764,999 -0.46(-0.98%)
Aug 03, 2021 46.49 47.26 45.91 46.98 5,006,015 +0.65(+1.40%)
Aug 02, 2021 46.74 47.49 46.27 46.33 6,008,911 -0.05(-0.10%)
Jul 30, 2021 46.13 46.69 46.04 46.38 5,011,095 +0.03(+0.06%)
Jul 29, 2021 46.00 46.77 45.70 46.35 4,925,469 +0.86(+1.89%)
Jul 28, 2021 45.55 45.97 45.09 45.49 7,322,307 +0.14(+0.32%)
Jul 27, 2021 44.85 45.94 44.66 45.35 6,660,059 -0.05(-0.12%)
Jul 26, 2021 44.73 45.61 44.70 45.40 5,043,746 +0.56(+1.25%)
Jul 23, 2021 45.06 45.35 44.59 44.84 4,916,335 +0.13(+0.28%)
Jul 22, 2021 44.86 44.92 44.43 44.72 5,320,031 -0.21(-0.46%)
Jul 21, 2021 44.70 45.31 44.51 44.92 5,731,237 +0.56(+1.25%)
Jul 20, 2021 42.70 44.83 42.47 44.37 7,144,374 +1.67(+3.91%)
Jul 19, 2021 43.40 43.58 42.46 42.70 8,217,900 -1.62(-3.65%)
Jul 16, 2021 43.94 44.50 43.53 44.31 9,100,085 +0.63(+1.44%)
Jul 15, 2021 43.34 44.57 42.69 43.69 7,631,478 -0.54(-1.22%)
Jul 14, 2021 44.77 45.22 43.96 44.22 5,414,863 -0.61(-1.36%)
Jul 13, 2021 45.14 45.30 44.55 44.83 3,033,715 -0.29(-0.64%)
Jul 12, 2021 44.47 45.35 44.20 45.12 3,331,921 +0.31(+0.70%)
Jul 09, 2021 44.26 44.95 44.05 44.81 3,977,500 +1.43(+3.29%)
Jul 08, 2021 43.73 43.95 43.10 43.38 5,026,628 -1.02(-2.30%)
Jul 07, 2021 44.16 44.59 43.89 44.40 3,353,298 -0.01(-0.02%)
Jul 06, 2021 45.76 45.86 44.16 44.41 6,885,333 -1.57(-3.42%)
Jul 02, 2021 46.13 46.24 45.76 45.98 3,418,810 -0.17(-0.37%)
Jul 01, 2021 46.27 46.43 45.91 46.15 3,195,094 +0.18(+0.39%)
Jun 30, 2021 45.52 46.10 45.36 45.97 6,131,409 +0.19(+0.41%)
Jun 29, 2021 45.99 46.38 45.65 45.78 4,365,292 +0.14(+0.31%)
Jun 28, 2021 45.59 45.68 45.01 45.64 3,111,618 -0.12(-0.25%)
Jun 25, 2021 45.24 45.89 45.12 45.76 4,644,945 +0.66(+1.47%)
Jun 24, 2021 44.52 45.27 44.31 45.09 4,101,793 +0.79(+1.78%)
Jun 23, 2021 44.48 44.75 44.29 44.30 5,121,560 -0.06(-0.14%)
Jun 22, 2021 44.59 44.64 44.01 44.37 4,333,242 -0.20(-0.44%)
Jun 21, 2021 43.62 44.63 43.53 44.56 4,649,353 +1.29(+2.99%)
Jun 18, 2021 43.86 43.93 43.11 43.27 12,833,883 -1.13(-2.55%)
Jun 17, 2021 46.51 46.53 44.11 44.40 8,344,517 -1.57(-3.42%)
Jun 16, 2021 45.17 46.62 44.55 45.97 10,899,111 +0.70(+1.55%)
Jun 15, 2021 44.68 45.38 44.56 45.27 4,109,502 +0.73(+1.63%)
Jun 14, 2021 45.00 45.33 43.82 44.55 6,682,893 -0.69(-1.53%)
Jun 11, 2021 44.83 45.27 44.78 45.24 3,977,054 +0.48(+1.08%)
Jun 10, 2021 45.80 45.99 44.72 44.75 3,554,052 -0.67(-1.48%)
Jun 09, 2021 45.84 45.84 45.36 45.43 3,243,200 -0.72(-1.56%)
Jun 08, 2021 46.13 46.34 45.63 46.14 3,123,832 -0.36(-0.77%)
Jun 07, 2021 46.96 46.96 46.46 46.50 2,547,223 -0.35(-0.75%)
Jun 04, 2021 46.83 46.89 46.34 46.85 2,457,118 +0.01(+0.02%)
Jun 03, 2021 46.71 47.09 46.42 46.84 3,107,519 +0.07(+0.15%)
Jun 02, 2021 46.87 47.05 46.43 46.77 3,679,939 -0.16(-0.34%)
Jun 01, 2021 47.39 47.47 46.70 46.93 3,545,469 +0.20(+0.42%)
May 28, 2021 46.83 46.86 46.35 46.74 3,793,692 -0.02(-0.04%)
May 27, 2021 46.85 47.28 46.50 46.75 7,325,038 +0.48(+1.05%)
May 26, 2021 46.13 46.40 45.75 46.27 4,197,030 +0.39(+0.86%)
May 25, 2021 46.46 46.89 45.77 45.87 3,382,277 -0.56(-1.20%)
May 24, 2021 46.31 46.54 46.18 46.43 2,968,559 +0.16(+0.35%)
May 21, 2021 45.59 46.44 45.52 46.27 4,088,625 +0.85(+1.88%)
May 20, 2021 45.63 45.76 45.24 45.42 3,181,026 -0.22(-0.49%)
May 19, 2021 45.06 45.67 44.70 45.64 5,560,837 +0.10(+0.22%)
May 18, 2021 46.70 46.94 45.52 45.54 6,087,623 -1.20(-2.57%)
May 17, 2021 46.48 46.92 46.15 46.75 4,368,150 +0.28(+0.60%)
May 14, 2021 46.65 46.92 46.34 46.47 5,011,482 +0.08(+0.17%)
May 13, 2021 45.55 46.67 45.43 46.39 5,264,244 +0.59(+1.29%)
May 12, 2021 46.78 46.97 45.65 45.79 4,684,362 -0.49(-1.07%)
May 11, 2021 46.66 47.23 46.08 46.29 7,245,620 -0.62(-1.32%)
May 10, 2021 46.83 47.40 46.66 46.91 5,248,863 +0.40(+0.87%)
May 07, 2021 45.92 46.62 45.40 46.50 5,169,330 -0.06(-0.13%)
May 06, 2021 46.31 46.60 46.07 46.57 5,486,159 +0.39(+0.86%)
May 05, 2021 45.76 46.30 45.00 46.17 4,680,280 +0.86(+1.90%)
May 04, 2021 44.99 45.45 44.86 45.31 6,857,379 +0.23(+0.52%)
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.