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

Salesforce (NY: CRM )

273.14 -3.05 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 210.16 213.39 209.84 211.59 6,845,277 +1.87(+0.89%)
Mar 30, 2021 208.37 211.01 207.08 209.73 4,723,090 -0.77(-0.37%)
Mar 29, 2021 208.74 211.38 205.72 210.50 5,692,436 +1.68(+0.80%)
Mar 26, 2021 205.37 209.14 204.50 208.82 7,342,679 +3.65(+1.78%)
Mar 25, 2021 205.90 207.90 204.10 205.17 7,982,282 -4.09(-1.95%)
Mar 24, 2021 214.85 215.00 209.14 209.26 4,621,833 -5.46(-2.54%)
Mar 23, 2021 214.48 217.15 214.05 214.72 4,582,119 -0.17(-0.08%)
Mar 22, 2021 211.20 216.70 211.09 214.89 5,007,645 +2.97(+1.40%)
Mar 19, 2021 209.54 212.47 208.80 211.92 7,097,659 +2.72(+1.30%)
Mar 18, 2021 210.43 211.10 208.13 209.21 5,588,359 -3.64(-1.71%)
Mar 17, 2021 213.24 214.53 210.59 212.84 5,810,374 -1.36(-0.63%)
Mar 16, 2021 214.56 216.41 213.20 214.20 5,317,008 +1.68(+0.79%)
Mar 15, 2021 211.57 212.66 209.23 212.52 5,746,343 +0.59(+0.28%)
Mar 12, 2021 213.17 213.57 209.03 211.93 6,122,587 -3.74(-1.73%)
Mar 11, 2021 214.72 217.88 214.07 215.67 6,433,267 +3.99(+1.88%)
Mar 10, 2021 214.40 215.87 211.49 211.68 7,190,588 +0.43(+0.20%)
Mar 09, 2021 211.90 215.51 210.90 211.25 9,736,075 +3.80(+1.83%)
Mar 08, 2021 213.34 214.62 207.30 207.45 9,578,163 -3.04(-1.44%)
Mar 05, 2021 209.74 212.07 202.96 210.49 11,420,799 +5.42(+2.64%)
Mar 04, 2021 206.57 208.82 201.25 205.06 12,801,476 -0.67(-0.33%)
Mar 03, 2021 212.55 213.04 205.13 205.73 11,455,617 -7.46(-3.50%)
Mar 02, 2021 218.12 218.31 213.06 213.19 10,210,892 -4.06(-1.87%)
Mar 01, 2021 219.61 219.91 214.75 217.26 14,011,537 +1.04(+0.48%)
Feb 26, 2021 229.05 230.20 216.06 216.22 20,399,512 -14.56(-6.31%)
Feb 25, 2021 238.22 240.04 229.47 230.78 8,716,326 -9.38(-3.90%)
Feb 24, 2021 235.22 241.19 231.21 240.16 6,126,158 +4.82(+2.05%)
Feb 23, 2021 234.62 238.65 228.71 235.33 8,647,271 -5.30(-2.20%)
Feb 22, 2021 243.94 244.20 240.07 240.64 5,053,174 -5.60(-2.28%)
Feb 19, 2021 247.68 249.06 245.66 246.24 4,653,671 -0.45(-0.18%)
Feb 18, 2021 245.65 247.69 242.25 246.69 4,158,155 -0.65(-0.26%)
Feb 17, 2021 247.94 249.18 245.18 247.34 5,896,579 -0.93(-0.37%)
Feb 16, 2021 244.68 250.90 243.48 248.27 10,840,459 +8.21(+3.42%)
Feb 12, 2021 240.64 241.25 238.60 240.06 4,320,036 -0.87(-0.36%)
Feb 11, 2021 238.62 242.57 238.27 240.93 6,082,047 +4.51(+1.91%)
Feb 10, 2021 237.14 237.91 233.66 236.41 5,538,028 +0.02(+0.01%)
Feb 09, 2021 239.25 239.77 235.93 236.39 5,151,314 -2.23(-0.93%)
Feb 08, 2021 239.20 240.79 236.82 238.62 4,338,636 +0.04(+0.02%)
Feb 05, 2021 238.84 239.05 236.10 238.58 5,026,457 +0.91(+0.38%)
Feb 04, 2021 235.21 237.92 235.16 237.67 4,766,246 +3.16(+1.35%)
Feb 03, 2021 234.69 235.69 231.96 234.51 5,360,073 +0.62(+0.27%)
Feb 02, 2021 231.17 235.64 231.08 233.89 7,136,618 +5.73(+2.51%)
Feb 01, 2021 226.91 229.60 224.45 228.16 5,688,018 +2.90(+1.29%)
Jan 29, 2021 224.70 228.49 222.73 225.27 6,481,355 -0.94(-0.42%)
Jan 28, 2021 224.71 229.30 224.71 226.21 7,245,506 +1.72(+0.77%)
Jan 27, 2021 223.41 227.51 221.29 224.49 7,628,823 -1.48(-0.65%)
Jan 26, 2021 227.50 227.61 224.25 225.97 5,005,035 +0.34(+0.15%)
Jan 25, 2021 229.39 230.00 221.03 225.62 8,216,578 +0.15(+0.07%)
Jan 22, 2021 224.61 227.49 223.46 225.47 10,199,306 +3.59(+1.62%)
Jan 21, 2021 223.40 224.45 220.53 221.88 6,793,892 -1.27(-0.57%)
Jan 20, 2021 221.70 224.35 219.68 223.15 9,852,150 +6.67(+3.08%)
Jan 19, 2021 215.07 217.00 213.42 216.48 7,741,098 +3.62(+1.70%)
Jan 15, 2021 215.89 217.59 212.71 212.86 8,536,637 -2.46(-1.14%)
Jan 14, 2021 217.94 219.21 215.27 215.32 6,538,518 -2.58(-1.18%)
Jan 13, 2021 216.72 218.61 215.25 217.90 6,843,933 +2.66(+1.23%)
Jan 12, 2021 217.72 218.01 213.81 215.24 10,742,105 -2.73(-1.25%)
Jan 11, 2021 219.34 220.29 215.95 217.97 7,208,534 -3.78(-1.71%)
Jan 08, 2021 219.71 222.03 218.93 221.75 7,311,238 +4.05(+1.86%)
Jan 07, 2021 216.75 220.37 216.22 217.70 8,438,560 +1.83(+0.85%)
Jan 06, 2021 217.72 220.17 215.50 215.87 9,787,059 -5.36(-2.42%)
Jan 05, 2021 219.20 222.71 217.71 221.23 8,659,232 +1.21(+0.55%)
Jan 04, 2021 222.35 223.46 215.44 220.02 10,327,631 -2.22(-1.00%)
Dec 31, 2020 222.24 222.24 222.24 4,722,627 +0.13(+0.06%)
Dec 30, 2020 222.84 223.35 221.29 222.11 4,722,627 -0.06(-0.03%)
Dec 29, 2020 224.68 225.01 220.57 222.17 6,122,079 -2.18(-0.97%)
Dec 28, 2020 226.92 227.54 221.76 224.35 6,416,868 -1.14(-0.50%)
Dec 24, 2020 228.00 228.89 224.53 225.49 6,154,228 -1.65(-0.73%)
Dec 23, 2020 232.20 232.88 226.81 227.13 7,088,939 -3.73(-1.62%)
Dec 22, 2020 226.70 231.57 226.30 230.87 10,353,602 +4.69(+2.07%)
Dec 21, 2020 224.61 227.14 224.42 226.18 9,216,695 -0.96(-0.42%)
Dec 18, 2020 226.72 227.52 224.11 227.13 11,860,873 +1.51(+0.67%)
Dec 17, 2020 224.61 226.43 224.21 225.62 9,952,274 +2.30(+1.03%)
Dec 16, 2020 221.19 223.71 219.96 223.33 8,821,158 +3.47(+1.58%)
Dec 15, 2020 221.78 221.85 217.91 219.86 10,781,011 -1.12(-0.51%)
Dec 14, 2020 222.80 223.18 220.16 220.98 8,506,123 -1.15(-0.52%)
Dec 11, 2020 221.63 222.45 219.69 222.13 8,225,130 -0.50(-0.22%)
Dec 10, 2020 220.28 224.02 219.87 222.63 9,261,978 +2.35(+1.07%)
Dec 09, 2020 227.75 228.54 219.78 220.28 15,650,568 -7.28(-3.20%)
Dec 08, 2020 228.35 229.20 225.37 227.56 12,106,008 +0.16(+0.07%)
Dec 07, 2020 227.81 229.57 225.96 227.40 12,848,231 +1.84(+0.81%)
Dec 04, 2020 223.53 228.30 221.53 225.56 20,531,484 +4.88(+2.21%)
Dec 03, 2020 225.81 225.81 219.84 220.68 21,384,366 +0.19(+0.09%)
Dec 02, 2020 225.19 225.71 215.35 220.49 52,240,296 -20.54(-8.52%)
Dec 01, 2020 244.68 246.38 238.39 241.03 18,920,648 -4.44(-1.81%)
Nov 30, 2020 245.16 247.31 235.76 245.48 18,957,728 -1.83(-0.74%)
Nov 27, 2020 250.67 251.51 246.71 247.31 7,404,660 +0.81(+0.33%)
Nov 25, 2020 263.39 265.75 244.73 246.50 26,429,378 -14.00(-5.38%)
Nov 24, 2020 259.66 261.97 257.48 260.50 5,808,543 +3.20(+1.24%)
Nov 23, 2020 260.89 261.40 254.28 257.30 5,390,671 -0.40(-0.15%)
Nov 20, 2020 263.25 264.67 257.48 257.70 7,299,122 -6.60(-2.50%)
Nov 19, 2020 256.50 266.74 255.33 264.31 8,090,476 +7.48(+2.91%)
Nov 18, 2020 256.06 262.32 255.52 256.82 5,887,167 +0.99(+0.39%)
Nov 17, 2020 253.41 257.93 250.13 255.84 5,096,339 +6.27(+2.51%)
Nov 16, 2020 249.19 253.16 247.86 249.56 5,718,290 +0.38(+0.15%)
Nov 13, 2020 252.51 253.46 247.24 249.18 5,169,644 +0.09(+0.04%)
Nov 12, 2020 247.08 254.64 246.04 249.09 5,614,660 -4.75(-1.87%)
Nov 11, 2020 253.18 256.40 250.88 253.85 4,167,757 +6.51(+2.63%)
Nov 10, 2020 257.72 258.66 242.58 247.34 6,866,303 -11.61(-4.48%)
Nov 09, 2020 260.86 270.57 256.91 258.94 8,783,636 -0.87(-0.33%)
Nov 06, 2020 259.66 261.41 254.16 259.81 3,803,562 -0.07(-0.03%)
Nov 05, 2020 257.77 260.58 255.11 259.88 8,969,845 +9.47(+3.78%)
Nov 04, 2020 245.70 252.55 242.92 250.41 6,512,065 +13.59(+5.74%)
Nov 03, 2020 234.79 240.63 232.98 236.82 4,150,824 +4.67(+2.01%)
Nov 02, 2020 234.81 238.19 228.69 232.15 3,956,188 +0.18(+0.08%)
Oct 30, 2020 235.51 237.44 228.36 231.97 5,750,602 -4.86(-2.05%)
Oct 29, 2020 242.20 242.20 236.82 236.83 4,593,062 -1.29(-0.54%)
Oct 28, 2020 244.28 245.13 237.70 238.12 4,430,296 -11.85(-4.74%)
Oct 27, 2020 247.68 251.42 245.44 249.97 4,290,235 +8.31(+3.44%)
Oct 26, 2020 244.98 247.79 237.07 241.66 5,867,508 -8.53(-3.41%)
Oct 23, 2020 249.77 250.24 246.49 250.19 3,163,727 +0.85(+0.34%)
Oct 22, 2020 253.56 254.89 245.81 249.34 3,692,622 -4.55(-1.79%)
Oct 21, 2020 256.12 257.97 251.52 253.90 2,796,107 -1.74(-0.68%)
Oct 20, 2020 255.79 258.84 253.72 255.64 2,993,371 +0.96(+0.38%)
Oct 19, 2020 259.42 261.14 254.17 254.68 3,245,965 -3.54(-1.37%)
Oct 16, 2020 258.90 262.18 258.15 258.21 3,102,046 +0.83(+0.32%)
Oct 15, 2020 257.77 260.18 253.69 257.38 5,267,096 -4.10(-1.57%)
Oct 14, 2020 269.65 269.81 258.41 261.49 5,138,921 -4.99(-1.87%)
Oct 13, 2020 266.07 268.44 263.88 266.48 3,716,915 -0.24(-0.09%)
Oct 12, 2020 269.65 269.65 264.94 266.72 4,322,119 +1.09(+0.41%)
Oct 09, 2020 262.56 265.70 261.16 265.63 4,230,519 +5.75(+2.21%)
Oct 08, 2020 263.86 264.27 256.75 259.88 4,154,904 +0.24(+0.09%)
Oct 07, 2020 251.87 260.40 251.87 259.64 4,968,356 +9.83(+3.93%)
Oct 06, 2020 252.40 256.95 248.68 249.81 4,451,340 -1.39(-0.55%)
Oct 05, 2020 249.67 252.95 248.68 251.20 3,407,601 +3.68(+1.48%)
Oct 02, 2020 249.42 254.62 246.89 247.53 4,500,271 -5.59(-2.21%)
Oct 01, 2020 252.85 254.34 250.48 253.12 4,322,457 +2.13(+0.85%)
Sep 30, 2020 246.33 255.08 245.90 250.99 8,195,280 +3.86(+1.56%)
Sep 29, 2020 244.94 247.58 244.18 247.13 3,989,973 +0.78(+0.32%)
Sep 28, 2020 247.24 248.26 241.89 246.35 4,092,095 +3.93(+1.62%)
Sep 25, 2020 237.08 243.63 234.74 242.42 5,124,485 +5.18(+2.18%)
Sep 24, 2020 235.53 239.65 233.32 237.24 4,171,478 +1.56(+0.66%)
Sep 23, 2020 248.17 248.44 235.04 235.68 7,510,790 -11.78(-4.76%)
Sep 22, 2020 246.42 248.25 240.94 247.46 3,601,995 +2.73(+1.11%)
Sep 21, 2020 238.66 244.81 236.49 244.73 5,568,043 +2.27(+0.93%)
Sep 18, 2020 244.81 247.79 238.40 242.46 6,604,115 -1.75(-0.72%)
Sep 17, 2020 245.80 248.50 241.00 244.21 5,284,515 -6.06(-2.42%)
Sep 16, 2020 254.34 255.10 249.90 250.27 5,449,224 -1.08(-0.43%)
Sep 15, 2020 251.04 251.61 248.19 251.35 4,135,608 +5.03(+2.04%)
Sep 14, 2020 245.99 248.54 243.72 246.32 4,259,805 +3.54(+1.46%)
Sep 11, 2020 250.39 250.97 239.14 242.78 5,462,326 -4.69(-1.90%)
Sep 10, 2020 254.48 256.18 246.65 247.48 5,950,592 -2.63(-1.05%)
Sep 09, 2020 246.08 253.12 242.64 250.10 9,999,176 +9.15(+3.80%)
Sep 08, 2020 240.26 253.35 239.83 240.96 15,246,664 -13.41(-5.27%)
Sep 04, 2020 262.64 265.32 242.88 254.37 14,392,977 -10.30(-3.89%)
Sep 03, 2020 269.22 271.39 257.07 264.66 14,014,135 -11.67(-4.22%)
Sep 02, 2020 283.10 284.13 268.22 276.33 12,975,436 -4.55(-1.62%)
Sep 01, 2020 270.65 281.56 270.23 280.88 13,314,550 +8.59(+3.15%)
Aug 31, 2020 269.65 274.35 265.56 272.29 16,026,022 +1.55(+0.57%)
Aug 28, 2020 270.93 275.39 267.05 270.75 28,104,564 -5.21(-1.89%)
Aug 27, 2020 266.65 277.92 260.50 275.96 22,831,316 +4.00(+1.47%)
Aug 26, 2020 251.63 277.61 249.15 271.96 63,308,400 +56.20(+26.05%)
Aug 25, 2020 212.94 218.06 210.53 215.77 26,939,452 +7.58(+3.64%)
Aug 24, 2020 208.61 209.02 204.88 208.19 5,636,623 +0.93(+0.45%)
Aug 21, 2020 209.67 209.73 205.98 207.26 5,735,282 -1.98(-0.95%)
Aug 20, 2020 203.58 209.84 203.25 209.24 5,181,342 +4.39(+2.15%)
Aug 19, 2020 203.73 206.83 199.77 204.84 7,089,239 +1.10(+0.54%)
Aug 18, 2020 199.07 204.53 198.74 203.74 7,293,360 +7.26(+3.70%)
Aug 17, 2020 195.09 196.81 194.16 196.48 3,578,630 +3.28(+1.70%)
Aug 14, 2020 194.97 195.22 192.27 193.21 2,836,901 -1.68(-0.86%)
Aug 13, 2020 193.07 197.81 192.98 194.88 4,717,242 +2.52(+1.31%)
Aug 12, 2020 192.75 195.16 191.87 192.37 3,986,090 +0.63(+0.33%)
Aug 11, 2020 193.37 195.59 191.47 191.74 5,019,960 -5.16(-2.62%)
Aug 10, 2020 200.14 201.22 195.47 196.90 5,535,321 -3.89(-1.93%)
Aug 07, 2020 206.35 206.67 198.32 200.79 5,430,484 -6.73(-3.24%)
Aug 06, 2020 202.71 209.68 202.14 207.52 5,118,469 +5.14(+2.54%)
Aug 05, 2020 202.53 203.63 201.32 202.38 3,620,412 +1.23(+0.61%)
Aug 04, 2020 202.74 203.12 198.64 201.15 4,444,182 -1.78(-0.88%)
Aug 03, 2020 197.54 204.52 196.31 202.93 6,569,370 +8.33(+4.28%)
Jul 31, 2020 192.75 194.74 190.42 194.60 3,739,478 +3.15(+1.64%)
Jul 30, 2020 189.84 191.67 187.13 191.45 3,591,760 -1.91(-0.99%)
Jul 29, 2020 189.90 194.30 189.50 193.36 3,752,553 +4.10(+2.17%)
Jul 28, 2020 190.75 192.72 188.80 189.25 3,118,296 -1.46(-0.76%)
Jul 27, 2020 189.65 191.31 188.40 190.71 3,019,332 +2.47(+1.31%)
Jul 24, 2020 185.82 188.69 184.13 188.24 3,913,405 -0.05(-0.03%)
Jul 23, 2020 191.23 194.32 187.26 188.29 3,644,250 -2.77(-1.45%)
Jul 22, 2020 190.53 191.62 188.62 191.06 2,836,735 +0.51(+0.27%)
Jul 21, 2020 195.74 196.24 189.23 190.55 5,384,641 -4.28(-2.20%)
Jul 20, 2020 187.66 195.06 187.03 194.84 5,736,298 +7.30(+3.89%)
Jul 17, 2020 186.90 188.15 183.12 187.53 4,331,250 +2.27(+1.22%)
Jul 16, 2020 186.18 186.62 181.69 185.27 7,358,924 -2.58(-1.37%)
Jul 15, 2020 190.78 191.85 186.51 187.84 7,691,443 -1.47(-0.78%)
Jul 14, 2020 185.75 189.71 183.06 189.31 5,861,775 +1.22(+0.65%)
Jul 13, 2020 199.74 200.00 187.78 188.09 5,561,346 -10.53(-5.30%)
Jul 10, 2020 199.80 200.46 196.83 198.62 3,788,142 -1.86(-0.93%)
Jul 09, 2020 201.76 202.56 195.38 200.48 6,070,003 +0.46(+0.23%)
Jul 08, 2020 197.74 200.94 197.09 200.02 4,234,405 +3.90(+1.99%)
Jul 07, 2020 197.40 199.96 195.95 196.12 5,437,780 -1.34(-0.68%)
Jul 06, 2020 194.19 199.19 193.59 197.46 5,801,342 +5.18(+2.70%)
Jul 02, 2020 192.91 195.13 192.04 192.28 4,205,686 +0.64(+0.33%)
Jul 01, 2020 187.85 192.57 187.22 191.64 4,760,596 +4.55(+2.43%)
Jun 30, 2020 183.21 187.65 182.89 187.09 4,484,664 +4.00(+2.18%)
Jun 29, 2020 183.08 183.47 179.76 183.09 3,977,298 +0.16(+0.09%)
Jun 26, 2020 187.75 187.97 182.78 182.93 7,605,522 -5.16(-2.74%)
Jun 25, 2020 185.90 188.52 184.20 188.09 4,026,377 +2.79(+1.50%)
Jun 24, 2020 187.26 189.05 183.80 185.31 4,908,771 -3.50(-1.86%)
Jun 23, 2020 191.75 193.84 188.34 188.81 6,958,658 -2.59(-1.35%)
Jun 22, 2020 186.79 192.25 186.76 191.40 6,255,965 +4.69(+2.51%)
Jun 19, 2020 189.25 191.00 185.25 186.71 11,856,367 -0.71(-0.38%)
Jun 18, 2020 181.67 188.75 181.38 187.41 8,687,798 +6.25(+3.45%)
Jun 17, 2020 180.73 182.50 180.44 181.16 5,044,880 +0.92(+0.51%)
Jun 16, 2020 179.78 182.26 177.78 180.25 5,832,572 +1.87(+1.05%)
Jun 15, 2020 171.78 178.67 171.05 178.38 6,008,380 +3.50(+2.00%)
Jun 12, 2020 175.67 177.46 171.64 174.88 5,450,911 +3.06(+1.78%)
Jun 11, 2020 176.41 178.20 171.78 171.83 6,529,201 -10.04(-5.52%)
Jun 10, 2020 176.02 182.26 175.82 181.86 8,136,530 +7.53(+4.32%)
Jun 09, 2020 175.77 175.77 173.30 174.33 4,025,206 -1.99(-1.13%)
Jun 08, 2020 173.40 176.34 172.44 176.32 4,597,385 +2.67(+1.54%)
Jun 05, 2020 169.89 173.96 166.78 173.65 8,242,853 +2.44(+1.42%)
Jun 04, 2020 174.77 175.20 169.78 171.22 7,310,323 -3.55(-2.03%)
Jun 03, 2020 174.60 175.70 172.62 174.76 6,009,291 +0.76(+0.44%)
Jun 02, 2020 174.62 174.67 171.00 174.00 8,580,600 -2.13(-1.21%)
Jun 01, 2020 172.87 177.29 172.46 176.13 5,721,506 +1.57(+0.90%)
May 29, 2020 174.07 174.77 170.47 174.56 19,670,962 -6.30(-3.48%)
May 28, 2020 179.76 184.56 176.87 180.86 10,360,478 +4.49(+2.55%)
May 27, 2020 176.06 176.38 171.15 176.37 6,339,034 +0.08(+0.05%)
May 26, 2020 181.76 181.76 175.99 176.29 8,363,376 -1.33(-0.75%)
May 22, 2020 176.37 178.41 175.22 177.62 4,971,586 +2.59(+1.48%)
May 21, 2020 176.70 178.06 174.70 175.03 4,435,297 -1.67(-0.94%)
May 20, 2020 178.34 178.91 174.67 176.70 4,957,367 +0.89(+0.51%)
May 19, 2020 172.53 177.97 172.53 175.81 5,270,395 +3.53(+2.05%)
May 18, 2020 173.77 176.77 171.91 172.28 6,407,430 +1.17(+0.68%)
May 15, 2020 167.05 171.50 165.96 171.11 5,681,211 +4.32(+2.59%)
May 14, 2020 168.22 168.35 164.35 166.78 7,451,162 -2.64(-1.56%)
May 13, 2020 174.94 174.98 166.05 169.42 12,545,195 -7.89(-4.45%)
May 12, 2020 182.76 182.78 176.78 177.31 5,910,981 -5.12(-2.81%)
May 11, 2020 175.33 183.06 173.93 182.43 8,706,054 +6.76(+3.85%)
May 08, 2020 172.72 175.85 170.93 175.67 5,412,861 +5.99(+3.53%)
May 07, 2020 166.28 171.05 165.80 169.68 6,469,967 +6.22(+3.81%)
May 06, 2020 164.22 165.49 162.71 163.46 4,117,212 +0.42(+0.26%)
May 05, 2020 162.32 163.93 160.04 163.04 5,269,987 +1.78(+1.10%)
May 04, 2020 155.38 161.81 154.88 161.26 5,981,759 +5.09(+3.26%)
May 01, 2020 158.28 159.96 155.06 156.17 4,282,687 -5.57(-3.45%)
Apr 30, 2020 161.42 165.08 159.80 161.74 6,838,297 +1.52(+0.95%)
Apr 29, 2020 157.67 161.68 156.32 160.22 5,262,852 +5.96(+3.87%)
Apr 28, 2020 159.29 160.60 153.98 154.26 4,737,918 -3.17(-2.01%)
Apr 27, 2020 155.34 158.23 154.00 157.42 5,042,655 +3.65(+2.37%)
Apr 24, 2020 153.39 154.30 151.10 153.78 6,720,767 +2.26(+1.49%)
Apr 23, 2020 153.30 156.27 151.30 151.52 6,289,233 -2.42(-1.57%)
Apr 22, 2020 153.80 155.50 150.47 153.94 6,673,650 +3.57(+2.38%)
Apr 21, 2020 159.79 159.88 147.81 150.36 13,754,501 -12.18(-7.50%)
Apr 20, 2020 160.54 164.10 160.31 162.55 4,691,506 +0.14(+0.09%)
Apr 17, 2020 159.79 163.05 157.42 162.41 7,322,352 +5.55(+3.54%)
Apr 16, 2020 156.79 157.79 154.05 156.85 4,388,448 +1.43(+0.92%)
Apr 15, 2020 154.88 157.06 153.80 155.43 4,047,523 -2.08(-1.32%)
Apr 14, 2020 155.51 158.58 154.95 157.50 7,341,813 +5.20(+3.42%)
Apr 13, 2020 153.92 155.11 149.79 152.30 5,143,963 -2.05(-1.33%)
Apr 09, 2020 152.19 155.90 151.48 154.35 7,103,767 +3.43(+2.27%)
Apr 08, 2020 146.11 151.96 144.81 150.92 7,675,267 +6.04(+4.17%)
Apr 07, 2020 150.13 150.60 144.32 144.88 7,868,995 -2.48(-1.68%)
Apr 06, 2020 138.82 149.66 138.12 147.36 12,311,405 +13.22(+9.86%)
Apr 03, 2020 134.28 136.01 131.49 134.13 6,012,243 -0.01(-0.01%)
Apr 02, 2020 133.84 135.21 129.87 134.15 8,155,268 +0.26(+0.19%)
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.