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

Metropolitan Bank Holding Corp (NY: MCB )

42.05 +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2022 76.48 77.89 75.94 77.23 81,561 -0.33(-0.43%)
May 27, 2022 76.22 77.57 73.96 77.56 109,988 +2.00(+2.65%)
May 26, 2022 74.72 76.42 74.50 75.56 62,854 +1.07(+1.44%)
May 25, 2022 72.77 76.28 72.77 74.49 71,413 +1.70(+2.34%)
May 24, 2022 75.29 75.29 71.82 72.79 86,379 -3.83(-5.00%)
May 23, 2022 74.62 78.06 74.00 76.62 71,601 +2.91(+3.95%)
May 20, 2022 76.00 76.78 72.54 73.71 160,505 -1.18(-1.58%)
May 19, 2022 77.40 78.00 74.64 74.89 125,636 -2.74(-3.53%)
May 18, 2022 81.63 82.46 76.39 77.63 111,673 -5.41(-6.51%)
May 17, 2022 81.48 83.14 80.83 83.04 69,991 +3.56(+4.48%)
May 16, 2022 79.39 80.98 77.86 79.48 129,342 -0.72(-0.90%)
May 13, 2022 75.51 80.48 74.99 80.20 246,500 +6.40(+8.67%)
May 12, 2022 84.73 84.73 73.26 73.80 479,038 -11.19(-13.17%)
May 11, 2022 88.52 89.95 84.50 84.99 125,117 -2.70(-3.08%)
May 10, 2022 90.07 91.02 86.94 87.69 108,809 -1.71(-1.91%)
May 09, 2022 89.45 90.22 87.40 89.40 102,855 -1.17(-1.29%)
May 06, 2022 90.84 91.29 88.56 90.57 75,236 -0.86(-0.94%)
May 05, 2022 93.06 93.36 88.86 91.43 58,752 -2.78(-2.95%)
May 04, 2022 92.73 94.60 90.30 94.21 72,631 +1.47(+1.59%)
May 03, 2022 91.27 93.50 90.42 92.74 68,808 +1.33(+1.45%)
May 02, 2022 89.18 91.64 88.14 91.41 95,557 +2.36(+2.65%)
Apr 29, 2022 88.26 90.62 87.79 89.05 116,395 +0.33(+0.37%)
Apr 28, 2022 87.95 89.16 85.37 88.72 57,736 +2.26(+2.61%)
Apr 27, 2022 87.40 88.75 85.68 86.46 91,145 -1.25(-1.43%)
Apr 26, 2022 91.36 93.17 87.62 87.71 115,931 -5.36(-5.76%)
Apr 25, 2022 94.32 94.32 91.92 93.07 124,398 -1.96(-2.06%)
Apr 22, 2022 97.52 99.29 93.28 95.03 203,081 -5.01(-5.01%)
Apr 21, 2022 103.60 103.67 98.33 100.04 105,482 -2.48(-2.42%)
Apr 20, 2022 102.16 104.84 101.58 102.52 67,095 +1.58(+1.57%)
Apr 19, 2022 97.16 101.52 96.67 100.94 72,794 +4.40(+4.56%)
Apr 18, 2022 94.28 97.58 94.21 96.54 61,614 +1.15(+1.21%)
Apr 14, 2022 96.11 97.38 94.86 95.39 82,815 -0.72(-0.75%)
Apr 13, 2022 93.50 96.38 93.19 96.11 61,871 +1.85(+1.96%)
Apr 12, 2022 94.61 96.42 93.70 94.26 67,519 -0.27(-0.29%)
Apr 11, 2022 92.16 95.67 90.81 94.53 84,082 +2.28(+2.47%)
Apr 08, 2022 92.04 92.95 90.90 92.25 61,462 +0.42(+0.46%)
Apr 07, 2022 93.34 93.34 90.50 91.83 87,990 -1.08(-1.16%)
Apr 06, 2022 94.49 94.49 92.63 92.91 91,644 -1.86(-1.96%)
Apr 05, 2022 95.94 96.95 94.72 94.77 82,376 -0.94(-0.98%)
Apr 04, 2022 101.76 101.76 95.17 95.71 137,436 -5.47(-5.41%)
Apr 01, 2022 103.79 103.79 100.00 101.18 115,215 -0.59(-0.58%)
Mar 31, 2022 102.34 104.71 101.53 101.77 337,626 -1.22(-1.18%)
Mar 30, 2022 106.08 107.30 101.90 102.99 212,392 -3.74(-3.50%)
Mar 29, 2022 105.48 107.35 104.29 106.73 108,284 +3.04(+2.93%)
Mar 28, 2022 103.43 103.96 101.53 103.69 59,079 +0.03(+0.03%)
Mar 25, 2022 101.00 103.87 100.85 103.66 62,443 +2.39(+2.36%)
Mar 24, 2022 101.55 101.98 99.80 101.27 43,126 +0.79(+0.79%)
Mar 23, 2022 104.10 104.49 100.11 100.48 75,376 -5.00(-4.74%)
Mar 22, 2022 105.00 106.74 104.50 105.48 70,162 +1.31(+1.26%)
Mar 21, 2022 103.91 106.37 103.63 104.17 100,120 -0.04(-0.04%)
Mar 18, 2022 105.05 105.89 102.11 104.21 174,598 -0.23(-0.22%)
Mar 17, 2022 106.28 106.55 104.01 104.44 59,332 -1.92(-1.81%)
Mar 16, 2022 104.23 106.52 103.58 106.36 69,966 +3.93(+3.84%)
Mar 15, 2022 102.69 104.11 100.60 102.43 53,445 +0.60(+0.59%)
Mar 14, 2022 102.00 105.44 101.31 101.83 71,641 +1.24(+1.23%)
Mar 11, 2022 100.37 102.59 100.05 100.59 64,068 +0.84(+0.84%)
Mar 10, 2022 98.98 100.98 98.98 99.75 70,579 -0.25(-0.25%)
Mar 09, 2022 97.16 100.75 97.11 100.00 87,772 +5.59(+5.92%)
Mar 08, 2022 93.29 97.34 92.74 94.41 132,346 +1.98(+2.14%)
Mar 07, 2022 94.94 95.83 92.41 92.43 82,859 -2.90(-3.04%)
Mar 04, 2022 97.85 98.31 93.62 95.33 95,710 -4.19(-4.21%)
Mar 03, 2022 102.42 102.86 98.94 99.52 74,513 -2.34(-2.30%)
Mar 02, 2022 96.83 102.28 96.83 101.86 59,762 +5.51(+5.72%)
Mar 01, 2022 100.87 100.87 95.15 96.35 103,376 -5.90(-5.77%)
Feb 28, 2022 99.58 102.30 99.41 102.25 97,073 +0.34(+0.33%)
Feb 25, 2022 98.85 102.12 99.75 101.91 85,290 +4.09(+4.18%)
Feb 24, 2022 95.21 98.16 93.91 97.82 109,486 -1.15(-1.16%)
Feb 23, 2022 101.94 103.15 98.31 98.97 67,506 -1.35(-1.35%)
Feb 22, 2022 101.52 102.42 99.35 100.32 46,627 -1.47(-1.44%)
Feb 18, 2022 101.79 0 -0.28(-0.27%)
Feb 17, 2022 104.35 104.61 101.46 102.07 59,567 -3.76(-3.55%)
Feb 16, 2022 105.52 107.36 104.99 105.83 46,456 -0.73(-0.69%)
Feb 15, 2022 106.65 106.89 105.29 106.56 128,932 +1.89(+1.81%)
Feb 14, 2022 106.53 107.12 103.40 104.67 67,638 -1.27(-1.20%)
Feb 11, 2022 105.87 107.56 104.67 105.94 99,880 -0.28(-0.26%)
Feb 10, 2022 105.92 109.42 104.73 106.22 102,794 -0.40(-0.38%)
Feb 09, 2022 108.07 108.46 106.00 106.62 58,582 -1.04(-0.97%)
Feb 08, 2022 106.88 108.07 106.65 107.66 134,816 +1.80(+1.70%)
Feb 07, 2022 105.25 106.27 104.33 105.86 55,294 +0.25(+0.24%)
Feb 04, 2022 101.54 106.21 101.30 105.61 67,519 +3.94(+3.88%)
Feb 03, 2022 102.00 100.45 101.67 78,268 -1.21(-1.18%)
Feb 02, 2022 103.43 103.43 101.27 102.88 64,535 -0.35(-0.34%)
Feb 01, 2022 100.81 103.36 99.25 103.23 118,188 +3.23(+3.23%)
Jan 31, 2022 97.89 100.31 100.00 89,024 +0.48(+0.48%)
Jan 28, 2022 98.67 99.88 96.00 99.52 201,081 +0.44(+0.44%)
Jan 27, 2022 102.95 104.89 97.60 99.08 208,802 -2.64(-2.60%)
Jan 26, 2022 105.89 107.77 101.47 101.72 271,431 -2.27(-2.18%)
Jan 25, 2022 105.57 105.86 101.16 103.99 94,532 -3.00(-2.80%)
Jan 24, 2022 101.26 107.38 100.15 106.99 131,399 +4.54(+4.43%)
Jan 21, 2022 99.74 107.98 97.75 102.45 262,656 +3.75(+3.80%)
Jan 20, 2022 106.50 106.64 98.19 98.70 226,695 -7.38(-6.96%)
Jan 19, 2022 108.75 108.75 104.57 106.08 177,126 -2.10(-1.94%)
Jan 18, 2022 110.53 111.73 107.46 108.18 165,670 -2.11(-1.91%)
Jan 14, 2022 110.29 0 -1.94(-1.73%)
Jan 13, 2022 112.67 115.78 111.72 112.23 134,019 +0.55(+0.49%)
Jan 12, 2022 108.32 111.91 107.09 111.68 135,420 +4.14(+3.85%)
Jan 11, 2022 110.06 110.82 105.43 107.54 127,673 -2.75(-2.49%)
Jan 10, 2022 110.50 110.98 107.33 110.29 86,331 -0.17(-0.15%)
Jan 07, 2022 110.45 111.20 107.86 110.46 96,788 +0.11(+0.10%)
Jan 06, 2022 106.48 110.38 105.97 110.35 56,828 +4.06(+3.82%)
Jan 05, 2022 106.90 109.54 105.74 106.29 59,959 -0.72(-0.67%)
Jan 04, 2022 107.62 110.44 106.94 107.01 126,139 +0.52(+0.49%)
Jan 03, 2022 107.60 109.79 106.01 106.49 115,064 -0.04(-0.04%)
Dec 31, 2021 104.92 107.14 104.90 106.53 71,918 +1.32(+1.25%)
Dec 30, 2021 104.34 106.00 103.44 105.21 93,342 +1.21(+1.16%)
Dec 29, 2021 104.28 105.63 103.10 104.00 68,941 -0.64(-0.61%)
Dec 28, 2021 104.00 105.24 102.77 104.64 68,059 +0.49(+0.47%)
Dec 27, 2021 101.12 104.77 100.43 104.15 107,372 +3.74(+3.72%)
Dec 23, 2021 100.62 101.59 99.94 100.41 78,455 +0.12(+0.12%)
Dec 22, 2021 97.99 100.64 97.12 100.29 89,211 +2.06(+2.10%)
Dec 21, 2021 92.54 98.38 92.54 98.23 138,350 +6.35(+6.91%)
Dec 20, 2021 91.42 92.14 86.81 91.88 147,353 -1.07(-1.15%)
Dec 17, 2021 98.50 98.50 91.93 92.95 735,003 -5.57(-5.65%)
Dec 16, 2021 98.05 100.75 97.49 98.52 202,099 +1.59(+1.64%)
Dec 15, 2021 94.49 97.87 92.96 96.93 115,652 +3.30(+3.52%)
Dec 14, 2021 92.76 94.78 92.25 93.63 135,515 +0.46(+0.49%)
Dec 13, 2021 93.89 94.61 91.59 93.17 137,437 -1.09(-1.16%)
Dec 10, 2021 95.02 95.02 92.94 94.26 45,147 +0.40(+0.43%)
Dec 09, 2021 94.17 94.82 93.36 93.86 53,368 -0.70(-0.74%)
Dec 08, 2021 94.68 95.29 92.84 94.56 56,316 +0.20(+0.21%)
Dec 07, 2021 95.93 96.97 93.72 94.36 56,150 -0.37(-0.39%)
Dec 06, 2021 94.27 95.70 91.65 94.73 106,084 +2.13(+2.30%)
Dec 03, 2021 96.46 97.35 90.87 92.60 72,940 -3.50(-3.64%)
Dec 02, 2021 92.50 96.86 92.00 96.10 118,084 +3.64(+3.94%)
Dec 01, 2021 96.68 98.00 92.28 92.46 84,541 -2.47(-2.60%)
Nov 30, 2021 96.08 97.02 94.04 94.93 259,794 -2.08(-2.14%)
Nov 29, 2021 98.00 99.42 95.80 97.01 102,936 +0.01(+0.01%)
Nov 26, 2021 97.50 98.40 93.95 97.00 77,799 -3.11(-3.11%)
Nov 24, 2021 99.40 100.68 99.17 100.11 73,163 +0.11(+0.11%)
Nov 23, 2021 98.70 100.14 98.28 100.00 82,001 +1.04(+1.05%)
Nov 22, 2021 100.99 103.09 98.61 98.96 119,159 -0.45(-0.45%)
Nov 19, 2021 100.26 100.95 98.03 99.41 115,027 -1.81(-1.79%)
Nov 18, 2021 101.27 101.74 100.97 101.22 70,846 -0.14(-0.14%)
Nov 17, 2021 102.63 103.04 100.66 101.36 97,920 -1.31(-1.28%)
Nov 16, 2021 100.92 104.92 100.92 102.67 177,481 +0.74(+0.73%)
Nov 15, 2021 100.55 102.91 99.45 101.93 145,618 +1.38(+1.37%)
Nov 12, 2021 98.76 101.57 98.55 100.55 212,171 +1.76(+1.78%)
Nov 11, 2021 101.30 101.30 97.96 98.79 100,463 -2.31(-2.28%)
Nov 10, 2021 101.62 101.10 95,967 -1.20(-1.17%)
Nov 09, 2021 101.48 102.87 99.73 102.30 75,031 +1.10(+1.09%)
Nov 08, 2021 100.22 101.34 99.45 101.20 63,958 +1.94(+1.95%)
Nov 05, 2021 99.46 101.34 98.55 99.26 94,441 +0.69(+0.70%)
Nov 04, 2021 98.95 99.47 96.86 98.57 125,355 +0.43(+0.44%)
Nov 03, 2021 93.73 99.29 93.73 98.14 112,510 +4.59(+4.91%)
Nov 02, 2021 93.21 93.67 92.53 93.55 134,239 +0.40(+0.43%)
Nov 01, 2021 91.90 93.29 90.86 93.15 133,014 +2.29(+2.52%)
Oct 29, 2021 89.53 91.16 89.06 90.86 95,721 +1.36(+1.52%)
Oct 28, 2021 87.91 89.78 85.61 89.50 73,338 +1.53(+1.74%)
Oct 27, 2021 92.39 92.75 87.27 87.97 101,834 -5.00(-5.38%)
Oct 26, 2021 97.63 92.91 92.97 79,415 -4.46(-4.58%)
Oct 25, 2021 95.05 97.53 93.59 97.43 118,163 +2.23(+2.34%)
Oct 22, 2021 92.87 97.29 92.87 95.20 229,149 +2.77(+3.00%)
Oct 21, 2021 88.74 94.20 87.30 92.43 220,712 +4.41(+5.01%)
Oct 20, 2021 87.58 88.38 86.82 88.02 90,693 +0.27(+0.31%)
Oct 19, 2021 89.07 89.22 86.67 87.75 73,364 -0.65(-0.74%)
Oct 18, 2021 87.66 89.35 87.31 88.40 80,428 +0.75(+0.86%)
Oct 15, 2021 88.89 89.01 87.53 87.65 52,204 +0.08(+0.09%)
Oct 14, 2021 87.64 87.83 85.59 87.57 42,046 +1.14(+1.32%)
Oct 13, 2021 86.42 86.64 85.25 86.43 35,673 +0.44(+0.51%)
Oct 12, 2021 86.00 87.15 84.48 85.99 38,443 +0.45(+0.53%)
Oct 11, 2021 87.21 87.69 85.44 85.54 32,621 -1.29(-1.49%)
Oct 08, 2021 86.76 87.66 86.24 86.83 53,555 +0.38(+0.44%)
Oct 07, 2021 87.00 87.44 85.56 86.45 53,129 +1.13(+1.32%)
Oct 06, 2021 85.41 85.92 82.93 85.32 52,863 -1.13(-1.31%)
Oct 05, 2021 85.87 87.90 85.04 86.45 59,940 +1.06(+1.24%)
Oct 04, 2021 87.09 87.76 84.84 85.39 55,909 -1.08(-1.25%)
Oct 01, 2021 84.71 87.20 84.09 86.47 46,085 +2.17(+2.57%)
Sep 30, 2021 85.26 86.78 83.30 84.30 77,324 -0.38(-0.45%)
Sep 29, 2021 84.87 85.82 84.04 84.68 36,034 +0.18(+0.21%)
Sep 28, 2021 86.99 87.55 83.66 84.50 149,616 -2.45(-2.82%)
Sep 27, 2021 82.32 87.73 82.32 86.95 319,491 +5.34(+6.54%)
Sep 24, 2021 81.38 83.80 81.38 81.61 212,829 -0.01(-0.01%)
Sep 23, 2021 79.24 82.34 79.22 81.62 198,063 +3.27(+4.17%)
Sep 22, 2021 77.46 79.53 76.07 78.35 77,700 +1.39(+1.81%)
Sep 21, 2021 77.86 78.06 76.63 76.96 69,825 -0.50(-0.65%)
Sep 20, 2021 77.52 78.08 76.05 77.46 85,643 -1.85(-2.33%)
Sep 17, 2021 80.29 80.60 78.06 79.31 214,618 -0.28(-0.35%)
Sep 16, 2021 78.00 82.60 77.50 79.59 673,661 +4.40(+5.85%)
Sep 15, 2021 75.95 76.67 75.01 75.19 71,609 -0.77(-1.01%)
Sep 14, 2021 72.16 76.37 72.16 75.96 72,472 -2.49(-3.17%)
Sep 13, 2021 76.75 78.97 76.65 78.45 56,219 +2.18(+2.86%)
Sep 10, 2021 77.83 77.83 75.99 76.27 14,992 -0.89(-1.15%)
Sep 09, 2021 76.69 77.86 75.91 77.16 31,698 +0.80(+1.05%)
Sep 08, 2021 77.20 77.97 75.42 76.36 15,050 -1.05(-1.36%)
Sep 07, 2021 77.82 78.99 77.12 77.41 26,956 -0.61(-0.78%)
Sep 03, 2021 79.77 79.77 77.64 78.02 13,055 -1.38(-1.74%)
Sep 02, 2021 79.04 80.12 78.29 79.40 34,833 +0.40(+0.51%)
Sep 01, 2021 78.01 79.34 78.00 79.00 18,479 +0.70(+0.89%)
Aug 31, 2021 76.76 78.69 74.32 78.30 29,573 +1.07(+1.39%)
Aug 30, 2021 79.34 79.59 77.00 77.23 29,097 -2.15(-2.71%)
Aug 27, 2021 77.04 79.53 75.89 79.38 26,762 +2.89(+3.78%)
Aug 26, 2021 78.29 78.74 76.23 76.49 25,294 -1.46(-1.87%)
Aug 25, 2021 78.42 78.65 77.81 77.95 27,400 +0.02(+0.03%)
Aug 24, 2021 77.35 78.88 77.20 77.93 33,843 +0.38(+0.49%)
Aug 23, 2021 77.66 77.74 76.50 77.55 24,617 +0.54(+0.70%)
Aug 20, 2021 74.52 77.16 74.52 77.01 40,734 +2.03(+2.71%)
Aug 19, 2021 75.15 76.14 74.28 74.98 29,098 -0.72(-0.95%)
Aug 18, 2021 75.51 75.99 74.57 75.70 19,807 +0.18(+0.24%)
Aug 17, 2021 76.32 76.59 75.30 75.52 13,430 -1.25(-1.63%)
Aug 16, 2021 77.00 77.44 76.41 76.77 16,931 -0.67(-0.87%)
Aug 13, 2021 75.59 77.65 75.54 77.44 30,684 +2.32(+3.09%)
Aug 12, 2021 75.00 75.46 74.61 75.12 22,674 -0.65(-0.86%)
Aug 11, 2021 76.00 76.01 75.30 75.77 32,037 -0.42(-0.55%)
Aug 10, 2021 76.38 76.92 75.50 76.19 65,081 +0.15(+0.20%)
Aug 09, 2021 75.95 77.26 75.75 76.04 38,192 -0.49(-0.64%)
Aug 06, 2021 75.50 76.54 74.76 76.53 28,704 +1.96(+2.63%)
Aug 05, 2021 73.24 74.89 73.24 74.57 33,241 +2.37(+3.28%)
Aug 04, 2021 71.07 72.93 71.07 72.20 40,791 +0.01(+0.01%)
Aug 03, 2021 70.84 72.89 70.53 72.19 25,778 +1.17(+1.65%)
Aug 02, 2021 71.12 72.39 69.86 71.02 38,826 -0.01(-0.01%)
Jul 30, 2021 70.82 71.78 70.82 71.03 28,327 -0.05(-0.07%)
Jul 29, 2021 71.17 72.54 70.25 71.08 21,304 +1.15(+1.64%)
Jul 28, 2021 71.18 71.18 68.58 69.93 21,005 -0.30(-0.43%)
Jul 27, 2021 69.90 71.38 69.27 70.23 42,976 +0.33(+0.47%)
Jul 26, 2021 67.26 70.47 67.26 69.90 31,236 +2.69(+4.00%)
Jul 23, 2021 66.24 67.23 66.00 67.21 41,275 +1.63(+2.49%)
Jul 22, 2021 62.00 67.25 62.00 65.58 51,501 +5.43(+9.03%)
Jul 21, 2021 59.32 61.12 59.32 60.15 23,954 +1.07(+1.81%)
Jul 20, 2021 57.31 60.23 57.31 59.08 41,264 +2.17(+3.81%)
Jul 19, 2021 58.33 58.33 56.50 56.91 36,740 -3.04(-5.07%)
Jul 16, 2021 60.84 60.84 59.75 59.95 30,762 -0.36(-0.60%)
Jul 15, 2021 59.99 61.16 59.42 60.31 79,513 -0.17(-0.28%)
Jul 14, 2021 60.16 60.78 60.04 60.48 31,431 +0.37(+0.62%)
Jul 13, 2021 60.90 60.90 59.94 60.11 24,075 -0.85(-1.39%)
Jul 12, 2021 60.03 61.13 60.03 60.96 16,264 +0.60(+0.99%)
Jul 09, 2021 58.15 60.75 58.15 60.36 35,626 +3.34(+5.86%)
Jul 08, 2021 57.90 57.98 55.95 57.02 60,152 -1.71(-2.91%)
Jul 07, 2021 59.18 60.31 58.07 58.73 46,616 -1.18(-1.97%)
Jul 06, 2021 60.27 60.41 59.45 59.91 51,485 -0.53(-0.88%)
Jul 02, 2021 61.84 61.84 60.12 60.44 52,210 -0.97(-1.58%)
Jul 01, 2021 60.64 61.64 60.40 61.41 26,326 +1.19(+1.98%)
Jun 30, 2021 60.15 60.93 59.90 60.22 58,688 +0.05(+0.08%)
Jun 29, 2021 61.90 62.20 59.37 60.17 81,525 -1.47(-2.38%)
Jun 28, 2021 62.16 62.69 61.18 61.64 39,902 -0.34(-0.55%)
Jun 25, 2021 64.22 65.29 61.94 61.98 151,610 -1.85(-2.90%)
Jun 24, 2021 64.14 64.14 63.10 63.83 20,101 +0.71(+1.12%)
Jun 23, 2021 63.04 64.00 63.04 63.12 20,785 +0.24(+0.38%)
Jun 22, 2021 63.93 63.93 62.06 62.88 29,269 -0.79(-1.24%)
Jun 21, 2021 62.50 64.41 61.99 63.67 43,046 +1.12(+1.79%)
Jun 18, 2021 62.00 62.75 60.89 62.55 64,036 +0.01(+0.02%)
Jun 17, 2021 64.40 64.50 62.06 62.54 25,868 -1.84(-2.86%)
Jun 16, 2021 62.79 64.83 61.80 64.38 24,672 +0.23(+0.36%)
Jun 15, 2021 63.61 64.97 63.15 64.15 17,085 +0.47(+0.74%)
Jun 14, 2021 64.14 64.47 63.05 63.68 16,309 -0.42(-0.66%)
Jun 11, 2021 64.01 64.36 63.80 64.10 15,652 +0.06(+0.09%)
Jun 10, 2021 65.88 65.88 63.90 64.04 27,433 -0.95(-1.46%)
Jun 09, 2021 65.94 65.94 64.69 64.99 16,418 -1.23(-1.86%)
Jun 08, 2021 65.15 66.40 65.15 66.22 19,007 +0.49(+0.75%)
Jun 07, 2021 65.51 66.28 65.51 65.73 17,029 +0.59(+0.91%)
Jun 04, 2021 64.82 65.37 64.51 65.14 18,762 +0.15(+0.23%)
Jun 03, 2021 64.17 66.18 64.17 64.99 18,530 +0.31(+0.48%)
Jun 02, 2021 66.24 66.34 64.53 64.68 26,638 -0.87(-1.33%)
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.