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

Financial Bear -3X Direxion (NY: FAZ )

8.000 +0.140 (+1.78%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 20, 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 29, 2020 147.92 151.22 143.49 146.72 876,037 +2.78(+1.93%)
May 28, 2020 138.62 145.52 138.01 143.94 951,237 +2.55(+1.80%)
May 27, 2020 140.64 152.04 140.34 141.39 1,171,819 -12.98(-8.41%)
May 26, 2020 159.17 159.92 150.54 154.37 1,138,292 -19.88(-11.41%)
May 22, 2020 175.67 179.87 174.02 174.24 458,096 -1.05(-0.60%)
May 21, 2020 174.09 178.52 170.94 175.29 626,127 +2.25(+1.30%)
May 20, 2020 175.82 176.79 170.64 173.04 799,317 -11.33(-6.14%)
May 19, 2020 176.72 184.82 173.72 184.37 681,769 +10.80(+6.22%)
May 18, 2020 185.12 186.02 171.69 173.57 1,148,788 -32.33(-15.70%)
May 15, 2020 212.35 215.78 204.85 205.90 554,619 +1.28(+0.62%)
May 14, 2020 228.10 235.75 204.62 204.62 1,079,693 -13.05(-6.00%)
May 13, 2020 206.05 222.93 205.60 217.67 976,722 +15.15(+7.48%)
May 12, 2020 183.84 202.52 183.25 202.52 714,901 +17.03(+9.18%)
May 11, 2020 184.37 188.27 181.22 185.50 611,711 +7.35(+4.13%)
May 08, 2020 179.50 183.40 177.73 178.15 600,560 -10.35(-5.49%)
May 07, 2020 196.00 196.00 179.57 188.50 894,549 -15.23(-7.47%)
May 06, 2020 190.60 204.02 188.35 203.72 601,292 +9.00(+4.62%)
May 05, 2020 185.57 195.25 184.22 194.72 535,156 -1.58(-0.80%)
May 04, 2020 202.97 207.55 195.25 196.30 590,802 +2.33(+1.20%)
May 01, 2020 191.65 197.20 188.27 193.97 709,042 +15.60(+8.75%)
Apr 30, 2020 174.54 181.29 173.12 178.37 631,131 +11.55(+6.92%)
Apr 29, 2020 171.77 172.14 162.39 166.82 825,821 -18.75(-10.11%)
Apr 28, 2020 176.27 187.52 172.59 185.57 696,810 -4.80(-2.52%)
Apr 27, 2020 204.77 205.30 189.02 190.37 616,125 -21.23(-10.03%)
Apr 24, 2020 214.45 222.40 208.71 211.60 559,405 -8.10(-3.69%)
Apr 23, 2020 215.20 220.52 206.42 219.70 705,368 +3.15(+1.45%)
Apr 22, 2020 214.45 220.82 211.67 216.55 438,248 -11.93(-5.22%)
Apr 21, 2020 225.78 231.03 218.35 228.47 1,179,159 +17.85(+8.48%)
Apr 20, 2020 207.77 214.52 200.80 210.62 813,887 +13.58(+6.89%)
Apr 17, 2020 204.70 211.12 195.02 197.05 970,119 -32.93(-14.32%)
Apr 16, 2020 218.87 236.20 216.17 229.97 927,266 +10.35(+4.71%)
Apr 15, 2020 216.62 222.32 212.87 219.62 892,439 +23.93(+12.23%)
Apr 14, 2020 186.25 203.42 185.87 195.70 1,192,257 -7.57(-3.73%)
Apr 13, 2020 183.62 209.12 182.87 203.27 1,083,103 +18.75(+10.16%)
Apr 09, 2020 194.27 197.20 177.40 184.52 1,419,003 -26.55(-12.58%)
Apr 08, 2020 233.95 245.13 208.37 211.07 939,418 -37.13(-14.96%)
Apr 07, 2020 216.47 248.43 214.15 248.20 1,001,749 -7.88(-3.08%)
Apr 06, 2020 287.06 289.68 247.83 256.08 951,744 -78.53(-23.47%)
Apr 03, 2020 324.26 348.41 312.65 334.61 522,755 +17.70(+5.59%)
Apr 02, 2020 345.94 346.54 304.83 316.91 571,567 -18.68(-5.57%)
Apr 01, 2020 328.39 344.29 318.86 335.59 645,220 +50.78(+17.83%)
Mar 31, 2020 269.28 291.78 264.48 284.81 482,058 +22.43(+8.55%)
Mar 30, 2020 279.41 294.18 260.28 262.38 378,557 -16.95(-6.07%)
Mar 27, 2020 287.88 296.28 257.73 279.33 526,848 +20.85(+8.07%)
Mar 26, 2020 309.18 309.78 255.40 258.48 743,751 -57.91(-18.30%)
Mar 25, 2020 354.34 373.09 273.78 316.38 834,044 -47.63(-13.08%)
Mar 24, 2020 466.70 472.93 360.04 364.01 591,450 -193.22(-34.67%)
Mar 23, 2020 495.80 579.56 495.80 557.24 316,663 +77.48(+16.15%)
Mar 20, 2020 418.02 487.07 396.82 479.75 319,278 +48.00(+11.12%)
Mar 19, 2020 474.38 522.45 403.54 431.75 270,888 -16.12(-3.60%)
Mar 18, 2020 427.57 490.80 404.96 447.88 352,039 +85.17(+23.48%)
Mar 17, 2020 388.31 441.24 335.98 362.71 343,726 -56.73(-13.53%)
Mar 16, 2020 408.69 420.26 360.54 419.44 348,035 +120.63(+40.37%)
Mar 13, 2020 356.59 426.90 298.59 298.81 399,027 -148.17(-33.15%)
Mar 12, 2020 427.50 446.98 373.23 446.98 401,588 +103.91(+30.29%)
Mar 11, 2020 324.86 353.53 315.46 343.07 318,227 +48.22(+16.35%)
Mar 10, 2020 314.26 357.41 294.85 294.85 304,068 -63.23(-17.66%)
Mar 09, 2020 336.51 362.48 325.01 358.08 363,687 +81.36(+29.40%)
Mar 06, 2020 286.64 294.85 271.26 276.71 363,406 +20.60(+8.04%)
Mar 05, 2020 248.65 263.28 244.17 256.11 249,767 +26.80(+11.69%)
Mar 04, 2020 243.20 253.43 228.57 229.31 201,250 -26.35(-10.31%)
Mar 03, 2020 234.84 261.94 227.15 255.66 306,142 +21.20(+9.04%)
Mar 02, 2020 271.94 278.21 234.47 234.47 262,798 -40.16(-14.62%)
Feb 28, 2020 285.90 294.18 269.32 274.62 320,470 +15.60(+6.02%)
Feb 27, 2020 243.87 259.25 233.57 259.02 365,051 +30.31(+13.25%)
Feb 26, 2020 221.48 228.94 213.34 228.72 185,387 +5.38(+2.41%)
Feb 25, 2020 200.57 225.21 200.43 223.34 335,211 +21.57(+10.69%)
Feb 24, 2020 202.22 204.16 196.99 201.77 243,422 +16.57(+8.95%)
Feb 21, 2020 182.74 187.59 182.36 185.20 109,248 +4.85(+2.69%)
Feb 20, 2020 180.94 185.87 178.41 180.35 90,902 -0.52(-0.29%)
Feb 19, 2020 181.47 181.99 179.45 180.87 40,861 -2.01(-1.10%)
Feb 18, 2020 181.47 185.12 180.42 182.88 89,589 +2.54(+1.41%)
Feb 14, 2020 182.74 182.96 180.27 180.35 126,315 -2.39(-1.31%)
Feb 13, 2020 186.91 187.06 181.69 182.74 85,455 -1.79(-0.97%)
Feb 12, 2020 183.63 185.42 183.63 184.53 120,738 -1.34(-0.72%)
Feb 11, 2020 186.24 186.62 183.11 185.87 83,359 -1.94(-1.03%)
Feb 10, 2020 191.99 192.22 187.81 187.81 62,186 -3.28(-1.72%)
Feb 07, 2020 191.77 193.19 189.90 191.09 90,305 +1.79(+0.95%)
Feb 06, 2020 187.59 189.83 187.14 189.30 54,055 +0.00(+0.00%)
Feb 05, 2020 190.27 192.74 189.23 189.30 86,409 -6.64(-3.39%)
Feb 04, 2020 196.54 196.54 192.06 195.95 164,842 -7.31(-3.60%)
Feb 03, 2020 205.28 205.28 198.27 203.26 75,857 -4.70(-2.26%)
Jan 31, 2020 199.90 209.91 199.68 207.97 219,340 +12.09(+6.17%)
Jan 30, 2020 206.17 206.40 195.65 195.87 88,481 -5.90(-2.92%)
Jan 29, 2020 199.08 201.92 197.59 201.77 43,335 +0.52(+0.26%)
Jan 28, 2020 204.38 204.98 199.08 201.25 87,289 -6.20(-2.99%)
Jan 27, 2020 209.01 210.50 204.53 207.44 91,377 +8.21(+4.12%)
Jan 24, 2020 192.89 201.62 192.81 199.23 96,441 +5.82(+3.01%)
Jan 23, 2020 195.05 197.81 192.74 193.41 35,348 -0.08(-0.04%)
Jan 22, 2020 192.66 194.23 190.95 193.48 42,743 -1.12(-0.58%)
Jan 21, 2020 194.98 194.98 191.91 194.60 70,241 +1.49(+0.77%)
Jan 17, 2020 193.93 194.98 192.53 193.11 95,731 -2.24(-1.15%)
Jan 16, 2020 198.19 198.71 195.35 195.35 69,147 -5.37(-2.68%)
Jan 15, 2020 203.04 203.04 199.38 200.72 46,401 -0.22(-0.11%)
Jan 14, 2020 198.78 202.00 198.45 200.95 67,447 +1.42(+0.71%)
Jan 13, 2020 203.64 203.86 199.38 199.53 58,708 -5.15(-2.52%)
Jan 10, 2020 202.07 205.28 201.84 204.68 45,695 +2.24(+1.11%)
Jan 09, 2020 203.26 204.61 202.22 202.44 69,408 -4.18(-2.02%)
Jan 08, 2020 210.65 210.65 203.93 206.62 62,923 -4.25(-2.02%)
Jan 07, 2020 207.59 210.95 207.44 210.88 27,123 +3.81(+1.84%)
Jan 06, 2020 211.70 211.85 206.92 207.07 42,778 -0.08(-0.04%)
Jan 03, 2020 209.68 210.06 205.13 207.14 63,593 +3.73(+1.83%)
Jan 02, 2020 204.75 206.77 203.19 203.41 45,218 -3.51(-1.70%)
Dec 31, 2019 209.76 209.97 206.47 206.92 34,053 -1.79(-0.86%)
Dec 30, 2019 205.65 209.68 205.50 208.71 57,921 +1.79(+0.87%)
Dec 27, 2019 205.35 207.52 205.28 206.92 54,041 +0.30(+0.14%)
Dec 26, 2019 209.23 209.23 206.55 206.62 37,009 -2.98(-1.42%)
Dec 24, 2019 210.13 210.88 209.31 209.61 19,666 -1.27(-0.60%)
Dec 23, 2019 207.37 211.03 207.37 210.88 41,795 +5.78(+2.82%)
Dec 20, 2019 204.66 205.17 202.18 205.10 155,090 -1.10(-0.53%)
Dec 19, 2019 207.73 208.39 205.68 206.19 55,244 -1.53(-0.74%)
Dec 18, 2019 206.12 207.95 205.39 207.73 36,916 +0.58(+0.28%)
Dec 17, 2019 206.85 208.31 205.98 207.15 21,836 -0.51(-0.25%)
Dec 16, 2019 206.93 209.19 205.46 207.66 60,465 -2.92(-1.39%)
Dec 13, 2019 210.07 213.94 207.66 210.58 77,189 +0.51(+0.24%)
Dec 12, 2019 217.09 217.45 208.61 210.07 81,306 -7.02(-3.23%)
Dec 11, 2019 215.48 218.26 215.19 217.09 21,816 +1.17(+0.54%)
Dec 10, 2019 215.41 216.87 214.32 215.92 35,134 +1.24(+0.58%)
Dec 09, 2019 214.46 214.75 212.92 214.67 47,391 +1.32(+0.62%)
Dec 06, 2019 214.38 214.75 211.60 213.36 66,285 -5.34(-2.44%)
Dec 05, 2019 219.94 221.78 218.40 218.69 44,265 -2.70(-1.22%)
Dec 04, 2019 223.30 225.49 219.86 221.40 37,077 -4.09(-1.82%)
Dec 03, 2019 226.51 229.88 224.83 225.49 71,467 +4.60(+2.08%)
Dec 02, 2019 214.02 220.96 213.43 220.89 68,112 +6.29(+2.93%)
Nov 29, 2019 214.46 215.26 212.77 214.60 38,704 +1.32(+0.62%)
Nov 27, 2019 214.75 216.00 212.99 213.28 48,062 -2.85(-1.32%)
Nov 26, 2019 218.11 218.99 215.77 216.14 27,330 -2.41(-1.10%)
Nov 25, 2019 222.06 222.06 217.96 218.55 50,912 -4.75(-2.13%)
Nov 22, 2019 223.81 225.78 222.50 223.30 21,602 -2.12(-0.94%)
Nov 21, 2019 221.32 225.86 221.18 225.42 34,552 +3.07(+1.38%)
Nov 20, 2019 221.47 226.08 220.02 222.35 56,226 +2.41(+1.10%)
Nov 19, 2019 221.25 221.47 218.55 219.94 45,047 -2.34(-1.05%)
Nov 18, 2019 224.18 224.90 221.98 222.28 36,392 -1.61(-0.72%)
Nov 15, 2019 224.91 225.58 223.66 223.88 31,890 -2.19(-0.97%)
Nov 14, 2019 229.88 229.95 226.08 226.08 39,338 -3.00(-1.31%)
Nov 13, 2019 230.53 232.07 227.10 229.07 47,044 +1.17(+0.51%)
Nov 12, 2019 226.81 228.78 224.25 227.90 34,990 +1.10(+0.48%)
Nov 11, 2019 229.95 230.17 226.15 226.81 23,209 -0.15(-0.06%)
Nov 08, 2019 227.98 229.88 226.59 226.95 39,429 +0.07(+0.03%)
Nov 07, 2019 227.25 227.54 223.37 226.88 58,826 -3.36(-1.46%)
Nov 06, 2019 232.66 232.73 229.88 230.24 54,165 -1.83(-0.79%)
Nov 05, 2019 229.07 234.12 228.93 232.07 58,809 +1.61(+0.70%)
Nov 04, 2019 227.39 231.05 227.32 230.46 57,503 -1.32(-0.57%)
Nov 01, 2019 235.43 235.91 231.67 231.78 75,506 -7.09(-2.97%)
Oct 31, 2019 236.60 242.59 236.60 238.87 72,048 +3.14(+1.33%)
Oct 30, 2019 237.26 241.72 234.92 235.72 42,398 -1.24(-0.52%)
Oct 29, 2019 239.31 241.21 233.46 236.97 51,161 -1.32(-0.55%)
Oct 28, 2019 237.92 238.68 236.24 238.28 41,068 -2.34(-0.97%)
Oct 25, 2019 243.62 243.62 239.23 240.62 58,323 -1.32(-0.54%)
Oct 24, 2019 242.67 245.30 241.57 241.94 62,316 -3.22(-1.31%)
Oct 23, 2019 248.08 249.03 244.93 245.15 36,987 -1.97(-0.80%)
Oct 22, 2019 241.50 247.57 241.21 247.13 51,518 +6.36(+2.64%)
Oct 21, 2019 245.30 245.45 240.62 240.77 102,911 -8.26(-3.32%)
Oct 18, 2019 250.56 251.73 247.20 249.03 56,995 -0.44(-0.18%)
Oct 17, 2019 247.64 250.78 245.27 249.47 108,530 -0.88(-0.35%)
Oct 16, 2019 248.96 252.46 248.96 250.34 47,280 +1.53(+0.62%)
Oct 15, 2019 253.71 255.61 246.40 248.81 101,857 -7.82(-3.05%)
Oct 14, 2019 259.70 259.70 255.97 256.63 62,331 -0.95(-0.37%)
Oct 11, 2019 256.56 257.80 249.38 257.58 169,647 -7.02(-2.65%)
Oct 10, 2019 270.00 270.00 261.09 264.60 100,705 -5.41(-2.00%)
Oct 09, 2019 272.27 273.29 267.37 270.00 89,326 -7.75(-2.79%)
Oct 08, 2019 270.44 278.34 269.93 277.75 267,724 +13.08(+4.94%)
Oct 07, 2019 263.21 266.12 259.55 264.67 250,891 +3.44(+1.31%)
Oct 04, 2019 272.49 273.04 260.43 261.23 136,333 -12.65(-4.62%)
Oct 03, 2019 280.53 288.72 273.73 273.88 141,158 -4.82(-1.73%)
Oct 02, 2019 269.79 282.04 269.29 278.70 198,863 +13.74(+5.19%)
Oct 01, 2019 251.37 265.18 250.93 264.96 181,269 +11.99(+4.74%)
Sep 30, 2019 252.02 254.31 250.36 252.97 47,359 -0.44(-0.17%)
Sep 27, 2019 247.86 257.51 246.76 253.41 65,437 +2.12(+0.84%)
Sep 26, 2019 251.07 253.40 249.10 251.29 51,256 +0.15(+0.06%)
Sep 25, 2019 255.31 258.31 249.76 251.15 45,730 -4.17(-1.63%)
Sep 24, 2019 248.74 258.24 246.25 255.31 132,306 +17.24(+7.24%)
Sep 23, 2019 241.39 242.56 236.56 238.08 65,642 -1.38(-0.58%)
Sep 20, 2019 233.18 240.43 232.90 239.46 87,525 +4.48(+1.91%)
Sep 19, 2019 234.08 235.59 230.21 234.97 51,431 +0.90(+0.38%)
Sep 18, 2019 235.73 239.44 233.11 234.08 52,381 -0.76(-0.32%)
Sep 17, 2019 238.08 238.38 234.63 234.84 52,158 -2.14(-0.90%)
Sep 16, 2019 241.12 241.39 236.77 236.97 57,076 +0.34(+0.15%)
Sep 13, 2019 235.66 237.83 233.80 236.63 84,555 -0.69(-0.29%)
Sep 12, 2019 243.32 243.32 235.66 237.32 131,782 -5.04(-2.08%)
Sep 11, 2019 244.01 247.74 242.36 242.36 54,240 -2.62(-1.07%)
Sep 10, 2019 241.53 250.29 241.03 244.98 78,328 +3.80(+1.57%)
Sep 09, 2019 241.32 244.50 240.08 241.18 50,529 -2.76(-1.13%)
Sep 06, 2019 243.46 245.19 241.12 243.94 67,252 -0.21(-0.08%)
Sep 05, 2019 247.46 247.67 239.04 244.15 134,623 -10.28(-4.04%)
Sep 04, 2019 258.02 258.57 253.88 254.43 82,180 -8.49(-3.23%)
Sep 03, 2019 263.54 267.41 261.82 262.92 102,863 +4.14(+1.60%)
Aug 30, 2019 256.78 261.60 255.33 258.78 78,381 -1.31(-0.50%)
Aug 29, 2019 264.09 265.20 257.75 260.09 148,005 -9.94(-3.68%)
Aug 28, 2019 278.86 280.50 269.55 270.03 83,235 -5.59(-2.03%)
Aug 27, 2019 268.65 278.31 266.66 275.62 98,063 +4.07(+1.50%)
Aug 26, 2019 273.55 278.93 271.41 271.55 85,026 -8.35(-2.98%)
Aug 23, 2019 265.89 284.04 260.64 279.90 202,686 +17.87(+6.82%)
Aug 22, 2019 262.30 268.15 259.47 262.02 56,716 -3.04(-1.15%)
Aug 21, 2019 263.89 266.72 263.61 265.06 44,284 -4.55(-1.69%)
Aug 20, 2019 264.30 269.82 262.99 269.62 102,719 +7.87(+3.01%)
Aug 19, 2019 259.68 263.82 258.78 261.75 112,216 -7.73(-2.87%)
Aug 16, 2019 277.00 277.00 267.61 269.48 89,134 -12.84(-4.55%)
Aug 15, 2019 285.62 288.04 279.28 282.31 90,716 -6.28(-2.18%)
Aug 14, 2019 278.45 289.14 274.93 288.59 190,608 +23.53(+8.88%)
Aug 13, 2019 275.48 276.86 261.26 265.06 163,439 -8.21(-3.00%)
Aug 12, 2019 267.55 275.62 265.89 273.27 148,404 +12.35(+4.73%)
Aug 09, 2019 261.61 267.06 258.02 260.92 124,506 +2.83(+1.10%)
Aug 08, 2019 267.13 269.75 257.75 258.09 146,857 -14.42(-5.29%)
Aug 07, 2019 284.80 290.32 269.62 272.51 207,016 +1.59(+0.59%)
Aug 06, 2019 277.69 283.04 270.17 270.93 75,466 -12.77(-4.50%)
Aug 05, 2019 272.58 291.21 272.31 283.69 192,076 +24.50(+9.45%)
Aug 02, 2019 258.09 267.27 255.74 259.19 154,561 +2.83(+1.10%)
Aug 01, 2019 245.46 258.02 241.67 256.37 123,727 +10.35(+4.21%)
Jul 31, 2019 241.32 250.01 239.80 246.01 99,867 +4.42(+1.83%)
Jul 30, 2019 243.88 246.22 241.32 241.60 58,382 +0.76(+0.32%)
Jul 29, 2019 238.49 241.29 236.63 240.84 55,030 +3.18(+1.34%)
Jul 26, 2019 242.91 243.16 237.04 237.66 66,021 -6.49(-2.66%)
Jul 25, 2019 240.15 245.60 240.15 244.15 83,917 +4.14(+1.72%)
Jul 24, 2019 246.63 247.74 239.80 240.01 66,730 -4.97(-2.03%)
Jul 23, 2019 250.98 250.98 244.84 244.98 84,474 -7.52(-2.98%)
Jul 22, 2019 252.78 254.99 250.78 252.50 76,732 -1.10(-0.44%)
Jul 19, 2019 247.05 253.88 245.60 253.60 67,194 +5.52(+2.23%)
Jul 18, 2019 254.43 254.99 246.96 248.09 54,396 -4.83(-1.91%)
Jul 17, 2019 249.12 253.33 248.01 252.91 87,637 +4.90(+1.98%)
Jul 16, 2019 245.74 249.12 244.98 248.01 74,125 +2.00(+0.81%)
Jul 15, 2019 242.56 247.05 242.22 246.01 56,403 +2.21(+0.91%)
Jul 12, 2019 245.46 247.67 243.32 243.81 58,819 -2.76(-1.12%)
Jul 11, 2019 246.43 248.91 245.88 246.57 73,286 -1.73(-0.70%)
Jul 10, 2019 247.05 249.46 243.94 248.29 92,248 +0.48(+0.20%)
Jul 09, 2019 253.33 254.50 247.05 247.81 65,768 -3.04(-1.21%)
Jul 08, 2019 251.67 252.43 249.40 250.84 59,495 +2.83(+1.14%)
Jul 05, 2019 250.09 253.81 247.32 248.01 123,289 -1.04(-0.42%)
Jul 03, 2019 254.23 254.50 249.05 249.05 71,643 -6.90(-2.70%)
Jul 02, 2019 259.40 259.75 255.12 255.95 118,263 -2.48(-0.96%)
Jul 01, 2019 258.09 262.09 255.40 258.44 105,887 -7.52(-2.83%)
Jun 28, 2019 266.10 270.03 264.34 265.96 100,002 -8.00(-2.92%)
Jun 27, 2019 278.79 278.79 273.27 273.96 34,038 -6.90(-2.46%)
Jun 26, 2019 274.65 281.21 273.96 280.86 38,780 +3.80(+1.37%)
Jun 25, 2019 271.89 277.76 270.85 277.07 59,390 +5.52(+2.03%)
Jun 24, 2019 268.44 271.89 266.03 271.55 48,244 +3.11(+1.16%)
Jun 21, 2019 264.99 268.79 262.58 268.44 42,974 +4.83(+1.83%)
Jun 20, 2019 264.30 271.20 262.92 263.61 73,646 -6.21(-2.30%)
Jun 19, 2019 270.17 270.86 267.06 269.82 43,424 -1.04(-0.38%)
Jun 18, 2019 273.27 275.00 267.41 270.86 48,257 -6.21(-2.24%)
Jun 17, 2019 273.27 277.41 270.86 277.07 37,353 +3.79(+1.39%)
Jun 14, 2019 273.96 278.10 271.20 273.27 37,465 -1.72(-0.63%)
Jun 13, 2019 274.31 278.10 272.63 275.00 30,697 -1.38(-0.50%)
Jun 12, 2019 275.00 278.38 272.24 276.38 47,753 +3.80(+1.39%)
Jun 11, 2019 267.75 275.69 266.72 272.58 53,460 +1.03(+0.38%)
Jun 10, 2019 271.55 272.24 267.06 271.55 77,452 -4.83(-1.75%)
Jun 07, 2019 278.79 279.14 272.58 276.38 80,338 -1.73(-0.62%)
Jun 06, 2019 280.52 285.00 276.03 278.10 67,716 -4.14(-1.47%)
Jun 05, 2019 288.45 293.63 281.55 282.24 90,725 -9.32(-3.20%)
Jun 04, 2019 301.57 305.71 291.21 291.56 88,005 -20.01(-6.42%)
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.