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:

Bloom Energy Corp Cl A (NY: BE )

9.600 -0.500 (-4.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.440 3.490 3.220 3.250 2,289,342 -0.21(-6.07%)
Sep 27, 2019 3.490 3.600 3.400 3.460 4,131,700 -0.03(-0.86%)
Sep 26, 2019 3.570 3.630 3.350 3.490 1,664,267 +0.02(+0.58%)
Sep 25, 2019 3.210 3.500 3.210 3.470 1,858,767 +0.23(+7.10%)
Sep 24, 2019 3.400 3.430 3.210 3.240 1,717,097 -0.19(-5.54%)
Sep 23, 2019 3.350 3.500 3.280 3.430 2,103,510 +0.11(+3.31%)
Sep 20, 2019 3.610 3.610 3.320 3.320 3,602,600 -0.23(-6.48%)
Sep 19, 2019 3.650 3.740 3.300 3.550 4,124,019 +0.21(+6.29%)
Sep 18, 2019 3.330 3.500 3.080 3.340 4,875,629 +0.03(+0.91%)
Sep 17, 2019 3.760 3.770 3.100 3.310 11,193,773 -0.88(-21.00%)
Sep 16, 2019 4.470 4.580 4.160 4.190 2,569,506 -0.25(-5.63%)
Sep 13, 2019 4.620 4.650 4.370 4.440 1,823,600 -0.18(-3.90%)
Sep 12, 2019 4.940 5.100 4.600 4.620 1,692,412 -0.27(-5.52%)
Sep 11, 2019 4.560 5.220 4.550 4.890 3,255,206 +0.33(+7.24%)
Sep 10, 2019 4.680 4.820 4.490 4.560 1,921,687 -0.11(-2.36%)
Sep 09, 2019 4.690 4.710 4.460 4.670 1,675,318 -0.11(-2.30%)
Sep 06, 2019 4.630 4.800 4.480 4.780 1,459,100 +0.15(+3.24%)
Sep 05, 2019 4.520 4.750 4.510 4.630 1,705,908 +0.14(+3.12%)
Sep 04, 2019 4.460 4.580 4.370 4.490 1,287,121 +0.04(+0.90%)
Sep 03, 2019 4.430 4.510 4.350 4.450 1,539,713 -0.03(-0.67%)
Aug 30, 2019 4.180 4.680 4.170 4.480 2,097,600 +0.30(+7.18%)
Aug 29, 2019 4.340 4.345 4.020 4.180 3,077,660 -0.09(-2.11%)
Aug 28, 2019 4.400 4.549 4.210 4.270 3,101,990 -0.13(-2.95%)
Aug 27, 2019 4.690 4.780 4.375 4.400 2,249,870 -0.27(-5.78%)
Aug 26, 2019 4.750 4.975 4.650 4.670 1,743,134 +0.02(+0.43%)
Aug 23, 2019 4.980 5.050 4.630 4.650 2,654,600 -0.32(-6.44%)
Aug 22, 2019 5.310 5.410 4.970 4.970 2,339,500 -0.33(-6.23%)
Aug 21, 2019 5.580 5.600 5.160 5.300 1,818,614 -0.19(-3.46%)
Aug 20, 2019 5.390 5.620 5.300 5.490 2,020,241 +0.09(+1.67%)
Aug 19, 2019 5.260 5.700 5.260 5.400 2,504,866 +0.28(+5.47%)
Aug 16, 2019 5.020 5.150 4.960 5.120 2,736,400 +0.17(+3.43%)
Aug 15, 2019 4.920 5.250 4.660 4.950 3,828,819 +0.04(+0.81%)
Aug 14, 2019 4.550 5.410 4.410 4.910 7,409,823 +0.31(+6.74%)
Aug 13, 2019 5.980 6.110 4.540 4.600 19,469,936 -3.40(-42.50%)
Aug 12, 2019 8.530 8.590 7.950 8.000 1,395,161 -0.56(-6.54%)
Aug 09, 2019 9.010 9.040 8.430 8.560 1,335,100 -0.36(-4.04%)
Aug 08, 2019 9.230 9.270 8.720 8.920 1,252,842 -0.22(-2.41%)
Aug 07, 2019 9.180 9.310 8.710 9.140 1,618,941 -0.08(-0.87%)
Aug 06, 2019 9.690 9.890 9.210 9.220 1,028,694 -0.40(-4.16%)
Aug 05, 2019 10.07 10.18 9.410 9.620 1,458,889 -0.62(-6.05%)
Aug 02, 2019 10.15 10.30 9.900 10.24 808,200 +0.03(+0.29%)
Aug 01, 2019 10.45 10.88 10.20 10.21 1,289,493 -0.24(-2.30%)
Jul 31, 2019 10.10 10.53 10.00 10.45 2,126,127 +0.29(+2.85%)
Jul 30, 2019 10.23 10.29 9.960 10.16 1,113,043 -0.16(-1.55%)
Jul 29, 2019 10.64 10.70 10.25 10.32 767,065 -0.33(-3.10%)
Jul 26, 2019 10.65 10.88 10.50 10.65 716,400 +0.02(+0.19%)
Jul 25, 2019 10.88 11.09 10.57 10.63 833,566 -0.28(-2.57%)
Jul 24, 2019 10.34 10.96 10.30 10.91 1,225,219 +0.41(+3.90%)
Jul 23, 2019 10.77 10.80 10.25 10.50 1,025,703 -0.16(-1.50%)
Jul 22, 2019 11.00 11.09 10.33 10.66 1,773,014 -0.34(-3.09%)
Jul 19, 2019 11.50 11.63 10.99 11.00 759,600 -0.43(-3.76%)
Jul 18, 2019 11.60 11.80 11.29 11.43 1,045,260 -0.17(-1.47%)
Jul 17, 2019 11.98 12.10 11.57 11.60 1,125,081 -0.40(-3.33%)
Jul 16, 2019 12.32 12.49 11.70 12.00 1,366,373 -0.31(-2.52%)
Jul 15, 2019 13.10 13.18 12.27 12.31 1,037,033 -0.75(-5.74%)
Jul 12, 2019 12.90 13.17 12.90 13.06 1,070,200 +0.32(+2.51%)
Jul 11, 2019 13.22 13.30 12.70 12.74 1,094,333 -0.31(-2.38%)
Jul 10, 2019 13.00 13.19 12.93 13.05 1,136,901 +0.09(+0.69%)
Jul 09, 2019 12.82 12.98 12.72 12.96 546,178 +0.04(+0.31%)
Jul 08, 2019 12.82 12.96 12.34 12.92 753,778 +0.11(+0.86%)
Jul 05, 2019 12.31 12.97 12.25 12.81 881,400 +0.40(+3.22%)
Jul 03, 2019 12.66 12.73 12.36 12.41 585,600 -0.22(-1.74%)
Jul 02, 2019 12.55 12.74 11.95 12.63 2,645,321 +0.12(+0.96%)
Jul 01, 2019 12.99 13.06 12.32 12.51 2,303,979 +0.24(+1.96%)
Jun 28, 2019 11.71 12.40 11.71 12.27 8,383,200 +0.63(+5.41%)
Jun 27, 2019 11.83 12.30 11.49 11.64 1,164,995 -0.18(-1.52%)
Jun 26, 2019 11.50 12.15 11.48 11.82 1,295,811 +0.29(+2.52%)
Jun 25, 2019 11.52 11.80 11.26 11.53 1,394,300 -0.03(-0.26%)
Jun 24, 2019 11.70 11.75 11.20 11.56 1,288,793 -0.16(-1.37%)
Jun 21, 2019 12.37 12.68 11.65 11.72 1,653,900 -0.72(-5.79%)
Jun 20, 2019 12.57 12.75 11.88 12.44 2,072,837 +0.27(+2.22%)
Jun 19, 2019 11.99 12.20 11.72 12.17 1,204,753 +0.10(+0.83%)
Jun 18, 2019 11.89 12.17 11.80 12.07 924,998 +0.28(+2.37%)
Jun 17, 2019 11.19 12.05 11.19 11.79 1,302,476 +0.68(+6.12%)
Jun 14, 2019 11.27 11.48 10.78 11.11 1,281,900 -0.18(-1.59%)
Jun 13, 2019 10.57 11.71 10.56 11.29 1,673,741 +0.79(+7.52%)
Jun 12, 2019 10.48 10.77 10.37 10.50 924,143 +0.02(+0.19%)
Jun 11, 2019 10.65 11.19 10.44 10.48 1,127,238 +0.05(+0.48%)
Jun 10, 2019 10.29 10.81 10.15 10.43 1,408,035 +0.21(+2.05%)
Jun 07, 2019 10.17 10.37 9.950 10.22 1,415,400 +0.12(+1.19%)
Jun 06, 2019 10.77 10.88 9.925 10.10 1,183,678 -0.64(-5.96%)
Jun 05, 2019 10.80 11.08 10.59 10.74 753,978 -0.06(-0.56%)
Jun 04, 2019 10.92 11.06 10.71 10.80 708,577 +0.09(+0.84%)
Jun 03, 2019 10.80 11.05 10.62 10.71 742,357 -0.09(-0.83%)
May 31, 2019 10.74 10.99 10.27 10.80 1,037,800 -0.06(-0.55%)
May 30, 2019 11.12 11.42 10.69 10.86 767,949 -0.26(-2.34%)
May 29, 2019 11.15 11.40 10.91 11.12 737,974 -0.15(-1.33%)
May 28, 2019 11.12 11.44 10.80 11.27 1,589,665 +0.10(+0.90%)
May 24, 2019 11.70 11.83 11.09 11.17 861,500 -0.46(-3.96%)
May 23, 2019 11.90 12.00 11.31 11.63 862,166 -0.37(-3.08%)
May 22, 2019 12.20 12.39 11.90 12.00 1,591,094 -0.28(-2.28%)
May 21, 2019 11.82 12.32 11.73 12.28 977,772 +0.56(+4.78%)
May 20, 2019 12.06 12.06 11.64 11.72 1,107,302 -0.18(-1.51%)
May 17, 2019 12.87 13.01 11.68 11.90 2,810,900 -1.09(-8.39%)
May 16, 2019 13.37 13.55 12.90 12.99 1,127,689 -0.36(-2.70%)
May 15, 2019 13.56 13.88 13.32 13.35 810,456 -0.32(-2.34%)
May 14, 2019 13.28 13.96 13.28 13.67 1,010,503 +0.47(+3.56%)
May 13, 2019 13.05 13.40 12.92 13.20 1,016,894 -0.17(-1.27%)
May 10, 2019 13.67 13.73 13.18 13.37 883,900 -0.33(-2.41%)
May 09, 2019 13.24 13.91 12.96 13.70 1,249,331 +0.36(+2.70%)
May 08, 2019 14.19 14.64 13.31 13.34 1,802,275 -0.82(-5.79%)
May 07, 2019 14.70 15.00 13.29 14.16 2,690,989 -0.56(-3.80%)
May 06, 2019 14.50 15.45 14.30 14.72 1,489,094 -0.54(-3.54%)
May 03, 2019 14.21 15.30 14.20 15.26 2,326,000 +1.13(+8.00%)
May 02, 2019 14.54 14.60 13.66 14.13 1,325,819 -0.19(-1.33%)
May 01, 2019 13.65 14.60 13.62 14.32 2,036,546 +0.70(+5.14%)
Apr 30, 2019 13.36 13.90 13.06 13.62 2,267,418 +0.46(+3.50%)
Apr 29, 2019 13.02 13.87 12.81 13.16 3,887,911 +0.86(+6.99%)
Apr 26, 2019 12.57 12.59 12.10 12.30 782,600 -0.04(-0.32%)
Apr 25, 2019 12.91 12.98 12.23 12.34 565,014 -0.59(-4.56%)
Apr 24, 2019 12.86 13.02 12.66 12.93 433,070 +0.07(+0.54%)
Apr 23, 2019 13.04 13.16 12.77 12.86 898,797 -0.12(-0.92%)
Apr 22, 2019 13.03 13.19 12.74 12.98 528,542 +0.02(+0.15%)
Apr 18, 2019 12.91 13.10 12.36 12.96 698,600 +0.02(+0.15%)
Apr 17, 2019 12.57 13.10 12.57 12.94 1,548,541 +0.50(+4.02%)
Apr 16, 2019 11.90 12.57 11.90 12.44 790,114 +0.55(+4.63%)
Apr 15, 2019 12.37 12.37 11.85 11.89 767,872 -0.50(-4.04%)
Apr 12, 2019 12.61 13.15 12.21 12.39 666,700 -0.12(-0.96%)
Apr 11, 2019 11.95 12.53 11.76 12.51 1,044,266 +0.53(+4.42%)
Apr 10, 2019 12.35 12.50 11.87 11.98 740,219 -0.36(-2.92%)
Apr 09, 2019 12.34 12.58 12.02 12.34 772,324 -0.04(-0.32%)
Apr 08, 2019 12.54 12.54 11.97 12.38 1,031,551 -0.27(-2.13%)
Apr 05, 2019 12.80 12.91 12.36 12.65 1,114,800 -0.03(-0.24%)
Apr 04, 2019 13.16 13.23 12.64 12.68 767,201 -0.62(-4.66%)
Apr 03, 2019 13.12 13.95 12.80 13.30 1,496,275 +0.32(+2.47%)
Apr 02, 2019 12.87 13.16 12.63 12.98 1,223,142 +0.11(+0.85%)
Apr 01, 2019 13.00 13.10 12.41 12.87 1,150,881 -0.05(-0.39%)
Mar 29, 2019 12.20 12.95 12.20 12.92 929,700 +0.76(+6.25%)
Mar 28, 2019 12.20 12.39 11.71 12.16 913,193 -0.11(-0.90%)
Mar 27, 2019 12.00 12.50 11.42 12.27 1,007,578 +0.28(+2.34%)
Mar 26, 2019 11.90 12.40 11.70 11.99 1,201,727 +0.19(+1.61%)
Mar 25, 2019 11.60 11.88 10.94 11.80 1,270,105 +0.00(+0.00%)
Mar 22, 2019 12.55 12.62 11.68 11.80 1,461,500 -0.75(-5.98%)
Mar 21, 2019 12.68 13.95 12.39 12.55 2,663,748 -0.11(-0.87%)
Mar 20, 2019 12.90 13.12 12.65 12.66 718,900 -0.27(-2.09%)
Mar 19, 2019 12.95 13.57 12.81 12.93 1,268,950 +0.01(+0.08%)
Mar 18, 2019 13.10 13.41 12.62 12.92 1,298,314 +0.02(+0.16%)
Mar 15, 2019 12.55 13.07 12.53 12.90 1,563,900 +0.37(+2.95%)
Mar 14, 2019 13.25 13.25 12.52 12.53 1,077,285 -0.74(-5.58%)
Mar 13, 2019 13.93 14.20 13.15 13.27 1,474,837 -0.60(-4.33%)
Mar 12, 2019 14.24 14.83 13.75 13.87 1,103,337 -0.43(-3.01%)
Mar 11, 2019 13.34 15.36 13.21 14.30 1,504,352 +0.80(+5.93%)
Mar 08, 2019 13.86 14.08 13.05 13.50 609,400 -0.78(-5.46%)
Mar 07, 2019 14.22 14.58 13.32 14.28 755,089 +0.16(+1.13%)
Mar 06, 2019 15.13 15.21 14.02 14.12 985,761 -1.14(-7.47%)
Mar 05, 2019 15.01 15.57 15.01 15.26 601,805 +0.13(+0.86%)
Mar 04, 2019 16.51 16.63 14.60 15.13 1,272,415 -1.17(-7.18%)
Mar 01, 2019 14.54 16.48 14.47 16.30 1,801,900 +1.83(+12.65%)
Feb 28, 2019 13.66 14.51 13.60 14.47 715,108 +0.67(+4.86%)
Feb 27, 2019 14.65 14.66 13.70 13.80 967,921 -0.90(-6.12%)
Feb 26, 2019 13.90 14.83 13.60 14.70 1,053,864 +0.72(+5.15%)
Feb 25, 2019 14.38 15.00 13.98 13.98 1,507,138 -0.04(-0.29%)
Feb 22, 2019 13.01 14.32 13.01 14.02 1,977,000 +1.10(+8.51%)
Feb 21, 2019 12.35 13.31 12.25 12.92 2,488,872 +0.56(+4.53%)
Feb 20, 2019 11.16 12.60 10.81 12.36 1,160,811 +1.23(+11.05%)
Feb 19, 2019 11.20 11.43 10.69 11.13 1,087,619 -0.18(-1.59%)
Feb 15, 2019 11.69 11.69 10.93 11.31 1,510,400 -0.38(-3.25%)
Feb 14, 2019 10.95 12.17 10.64 11.69 2,769,307 +0.69(+6.27%)
Feb 13, 2019 10.15 11.10 9.870 11.00 2,449,566 +1.40(+14.58%)
Feb 12, 2019 9.490 9.750 9.330 9.600 839,959 +0.19(+2.02%)
Feb 11, 2019 10.09 10.30 9.320 9.410 801,095 -0.65(-6.46%)
Feb 08, 2019 10.45 10.45 9.810 10.06 860,800 -0.29(-2.80%)
Feb 07, 2019 10.28 10.57 10.00 10.35 1,285,723 +0.19(+1.87%)
Feb 06, 2019 11.01 11.94 10.01 10.16 3,704,766 -0.53(-4.96%)
Feb 05, 2019 10.90 10.94 10.02 10.69 1,414,156 -0.07(-0.65%)
Feb 04, 2019 10.30 11.27 10.30 10.76 1,245,195 +0.53(+5.18%)
Feb 01, 2019 9.540 10.88 9.400 10.23 1,714,400 +0.78(+8.25%)
Jan 31, 2019 9.090 9.530 8.880 9.450 2,517,292 +0.24(+2.61%)
Jan 30, 2019 9.890 9.920 9.120 9.210 1,234,732 -0.67(-6.78%)
Jan 29, 2019 10.50 10.55 9.750 9.880 1,265,168 -0.82(-7.66%)
Jan 28, 2019 11.19 11.49 10.61 10.70 937,533 -0.83(-7.20%)
Jan 25, 2019 11.71 11.99 11.29 11.53 570,800 -0.05(-0.43%)
Jan 24, 2019 12.13 12.15 11.40 11.58 663,601 -0.42(-3.50%)
Jan 23, 2019 11.89 12.08 11.82 12.00 237,907 -0.02(-0.17%)
Jan 22, 2019 12.38 12.42 11.40 12.02 727,802 -0.65(-5.13%)
Jan 18, 2019 13.19 13.42 12.58 12.67 494,300 -0.44(-3.36%)
Jan 17, 2019 12.86 13.48 12.60 13.11 436,643 +0.29(+2.26%)
Jan 16, 2019 13.22 13.35 12.65 12.82 253,042 +0.23(+1.83%)
Jan 15, 2019 12.13 13.40 12.05 12.59 442,424 +0.44(+3.62%)
Jan 14, 2019 12.48 12.56 11.94 12.15 174,324 -0.09(-0.74%)
Jan 11, 2019 11.84 12.69 11.81 12.24 387,700 +0.22(+1.83%)
Jan 10, 2019 12.09 12.38 11.66 12.02 474,501 -0.12(-0.99%)
Jan 09, 2019 12.80 13.63 12.01 12.14 643,497 -0.59(-4.63%)
Jan 08, 2019 13.00 13.25 12.47 12.73 329,525 +0.32(+2.58%)
Jan 07, 2019 11.86 13.24 11.86 12.41 391,645 +0.58(+4.90%)
Jan 04, 2019 10.80 12.74 10.60 11.83 659,700 +1.36(+12.99%)
Jan 03, 2019 10.15 10.78 9.870 10.47 386,099 +0.35(+3.46%)
Jan 02, 2019 9.910 10.69 9.750 10.12 606,419 +0.14(+1.40%)
Dec 31, 2018 10.90 11.04 9.750 9.980 609,400 -0.85(-7.85%)
Dec 28, 2018 11.14 11.73 10.53 10.83 632,500 -0.13(-1.19%)
Dec 27, 2018 10.95 11.02 10.18 10.96 372,411 +0.18(+1.67%)
Dec 26, 2018 10.04 10.95 9.420 10.78 618,317 +0.88(+8.89%)
Dec 24, 2018 10.04 10.19 9.610 9.900 228,300 -0.18(-1.79%)
Dec 21, 2018 10.33 10.59 9.420 10.08 739,300 -0.14(-1.37%)
Dec 20, 2018 11.27 11.55 10.10 10.22 387,452 -0.93(-8.34%)
Dec 19, 2018 11.67 12.84 10.80 11.15 485,879 -0.85(-7.08%)
Dec 18, 2018 12.95 13.04 11.75 12.00 578,557 -0.75(-5.88%)
Dec 17, 2018 14.10 14.16 12.75 12.75 564,453 -1.37(-9.70%)
Dec 14, 2018 14.29 14.62 13.85 14.12 343,400 -0.28(-1.94%)
Dec 13, 2018 15.24 15.30 14.08 14.40 478,996 -1.04(-6.74%)
Dec 12, 2018 15.64 16.01 15.12 15.44 236,878 -0.21(-1.34%)
Dec 11, 2018 17.21 17.28 15.54 15.65 403,265 -1.52(-8.85%)
Dec 10, 2018 15.84 17.34 15.71 17.17 424,579 +1.30(+8.19%)
Dec 07, 2018 15.53 16.10 15.31 15.87 231,600 +0.25(+1.60%)
Dec 06, 2018 15.10 15.80 14.89 15.62 192,503 +0.23(+1.49%)
Dec 04, 2018 16.63 16.63 15.33 15.39 225,600 -1.11(-6.73%)
Dec 03, 2018 16.86 17.00 15.94 16.50 250,532 +0.05(+0.30%)
Nov 30, 2018 17.25 17.26 16.06 16.45 342,700 -0.81(-4.69%)
Nov 29, 2018 15.00 17.80 15.00 17.26 728,023 +1.81(+11.72%)
Nov 28, 2018 14.50 15.50 14.50 15.45 293,527 +0.95(+6.55%)
Nov 27, 2018 14.75 14.85 14.30 14.50 236,161 -0.20(-1.36%)
Nov 26, 2018 15.19 15.40 14.43 14.70 281,659 -0.29(-1.93%)
Nov 23, 2018 14.59 15.04 14.50 14.99 105,400 +0.32(+2.18%)
Nov 21, 2018 14.67 14.67 14.67 0 +0.12(+0.82%)
Nov 20, 2018 14.05 14.81 13.37 14.55 773,066 +0.05(+0.34%)
Nov 19, 2018 16.07 16.32 14.50 14.50 688,418 -1.54(-9.60%)
Nov 16, 2018 15.77 16.88 15.77 16.04 629,500 +0.58(+3.75%)
Nov 15, 2018 17.00 17.25 15.28 15.46 847,478 -1.83(-10.58%)
Nov 14, 2018 18.52 19.00 17.11 17.29 847,939 -1.22(-6.59%)
Nov 13, 2018 19.41 19.87 18.30 18.51 535,307 -1.19(-6.04%)
Nov 12, 2018 19.40 19.87 19.00 19.70 329,536 +0.25(+1.29%)
Nov 09, 2018 17.94 19.81 17.94 19.45 929,400 +1.36(+7.52%)
Nov 08, 2018 17.96 18.44 17.92 18.09 434,329 +0.08(+0.44%)
Nov 07, 2018 17.77 18.63 17.26 18.01 1,307,793 +0.76(+4.41%)
Nov 06, 2018 20.95 20.95 17.11 17.25 2,811,996 -5.76(-25.03%)
Nov 05, 2018 22.90 23.58 22.05 23.01 371,129 +0.05(+0.22%)
Nov 02, 2018 24.02 24.18 22.72 22.96 400,000 -0.78(-3.29%)
Nov 01, 2018 23.97 24.26 23.64 23.74 233,255 -0.01(-0.04%)
Oct 31, 2018 23.67 24.95 23.26 23.75 505,342 +0.77(+3.35%)
Oct 30, 2018 21.96 23.03 21.54 22.98 375,311 +0.95(+4.31%)
Oct 29, 2018 22.23 23.02 21.80 22.03 351,763 -0.14(-0.63%)
Oct 26, 2018 23.13 23.91 22.10 22.17 456,200 -1.27(-5.42%)
Oct 25, 2018 23.98 24.11 22.71 23.44 458,611 -0.48(-2.01%)
Oct 24, 2018 23.82 24.42 23.50 23.92 458,858 +0.10(+0.42%)
Oct 23, 2018 23.88 24.11 21.96 23.82 507,653 -0.33(-1.37%)
Oct 22, 2018 25.61 26.00 24.03 24.15 365,349 -1.36(-5.33%)
Oct 19, 2018 25.36 26.08 25.21 25.51 293,900 -0.06(-0.23%)
Oct 18, 2018 27.00 27.37 25.37 25.57 262,552 -1.75(-6.41%)
Oct 17, 2018 27.18 27.67 27.03 27.32 230,642 +0.14(+0.52%)
Oct 16, 2018 26.48 27.80 26.48 27.18 318,471 +0.58(+2.18%)
Oct 15, 2018 26.31 26.90 25.65 26.60 214,498 -0.08(-0.30%)
Oct 12, 2018 27.50 28.34 26.27 26.68 270,400 -0.70(-2.56%)
Oct 11, 2018 27.21 28.01 25.61 27.38 506,071 -0.16(-0.58%)
Oct 10, 2018 25.94 28.50 25.25 27.54 819,371 +1.44(+5.52%)
Oct 09, 2018 26.87 27.65 26.01 26.10 381,567 -0.97(-3.58%)
Oct 08, 2018 27.37 27.37 25.20 27.07 680,179 -0.30(-1.10%)
Oct 05, 2018 28.34 29.37 26.11 27.37 725,000 -0.97(-3.42%)
Oct 04, 2018 30.24 30.45 28.24 28.34 554,279 -1.91(-6.31%)
Oct 03, 2018 30.38 30.92 29.10 30.25 527,209 +0.03(+0.10%)
Oct 02, 2018 32.30 32.91 30.17 30.22 379,939 -2.05(-6.35%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.