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:

Alphabet-A (NQ: GOOGL )

150.67 -0.20 (-0.13%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.61 56.38 55.26 56.29 40,148,120 +1.39(+2.54%)
Jan 30, 2019 53.87 54.98 53.83 54.90 29,352,840 +1.40(+2.61%)
Jan 29, 2019 54.05 54.24 53.30 53.50 19,616,960 -0.49(-0.91%)
Jan 28, 2019 54.50 54.67 53.73 53.99 29,307,380 -1.08(-1.97%)
Jan 25, 2019 54.71 55.17 54.59 55.08 23,274,000 +0.88(+1.62%)
Jan 24, 2019 54.13 54.40 53.50 54.20 29,114,940 -0.02(-0.04%)
Jan 23, 2019 54.34 54.65 53.38 54.22 25,181,680 +0.29(+0.54%)
Jan 22, 2019 54.80 54.95 53.54 53.93 39,527,020 -1.43(-2.59%)
Jan 18, 2019 55.43 55.90 54.96 55.37 44,890,000 +0.41(+0.74%)
Jan 17, 2019 54.40 55.03 54.16 54.96 24,801,440 +0.48(+0.88%)
Jan 16, 2019 54.50 55.12 54.40 54.48 38,342,980 +0.15(+0.28%)
Jan 15, 2019 52.90 54.41 52.72 54.33 37,486,040 +1.75(+3.33%)
Jan 14, 2019 52.67 52.92 52.43 52.58 28,324,440 -0.65(-1.22%)
Jan 11, 2019 53.49 53.67 52.82 53.22 30,864,000 -0.72(-1.33%)
Jan 10, 2019 53.75 53.99 53.23 53.94 26,584,120 -0.14(-0.26%)
Jan 09, 2019 54.40 54.58 53.72 54.08 26,970,960 -0.19(-0.34%)
Jan 08, 2019 54.30 54.67 53.42 54.27 35,403,740 +0.47(+0.88%)
Jan 07, 2019 54.05 54.13 53.13 53.80 47,446,380 -0.11(-0.20%)
Jan 04, 2019 52.13 54.00 51.84 53.90 46,028,000 +2.63(+5.13%)
Jan 03, 2019 52.53 53.31 51.12 51.27 41,919,300 -1.46(-2.77%)
Jan 02, 2019 51.36 53.04 51.26 52.73 31,793,400 +0.49(+0.93%)
Dec 31, 2018 52.89 53.15 51.65 52.25 33,110,000 -0.09(-0.16%)
Dec 28, 2018 52.98 53.21 52.10 52.33 34,366,000 -0.31(-0.59%)
Dec 27, 2018 51.31 52.67 50.35 52.65 45,975,420 +0.25(+0.48%)
Dec 26, 2018 49.90 52.42 49.63 52.39 46,263,320 +3.16(+6.42%)
Dec 24, 2018 49.22 50.61 48.88 49.23 36,358,000 -0.33(-0.66%)
Dec 21, 2018 51.60 51.88 49.06 49.56 104,648,000 -1.62(-3.16%)
Dec 20, 2018 51.30 52.37 50.39 51.18 53,106,980 -0.59(-1.15%)
Dec 19, 2018 52.36 53.79 50.97 51.77 58,203,680 -0.40(-0.76%)
Dec 18, 2018 51.70 52.98 51.52 52.17 43,620,080 +0.89(+1.73%)
Dec 17, 2018 52.35 53.12 50.83 51.28 49,921,080 -1.30(-2.48%)
Dec 14, 2018 53.00 53.59 52.47 52.59 36,358,000 -1.09(-2.03%)
Dec 13, 2018 53.78 54.42 53.25 53.68 24,985,020 -0.01(-0.02%)
Dec 12, 2018 53.85 54.59 53.60 53.69 28,948,140 +0.60(+1.14%)
Dec 11, 2018 53.35 53.52 52.51 53.08 33,845,160 +0.42(+0.80%)
Dec 10, 2018 52.15 52.98 51.65 52.66 33,643,060 +0.33(+0.63%)
Dec 07, 2018 53.61 54.25 51.97 52.33 42,682,000 -1.58(-2.92%)
Dec 06, 2018 52.25 53.97 52.12 53.90 47,407,820 +0.78(+1.47%)
Dec 04, 2018 55.65 55.71 53.04 53.12 45,628,000 -2.69(-4.83%)
Dec 03, 2018 56.61 56.75 55.59 55.82 57,521,420 +0.34(+0.60%)
Nov 30, 2018 54.78 55.48 54.16 55.48 59,666,000 +0.75(+1.38%)
Nov 29, 2018 54.18 55.01 54.10 54.73 30,975,540 +0.14(+0.26%)
Nov 28, 2018 52.87 54.64 52.15 54.59 46,033,700 +1.98(+3.75%)
Nov 27, 2018 52.57 53.34 52.27 52.61 33,033,640 -0.18(-0.35%)
Nov 26, 2018 52.20 52.85 51.99 52.80 31,524,180 +1.29(+2.51%)
Nov 23, 2018 51.67 52.15 51.43 51.51 14,176,000 -0.67(-1.28%)
Nov 21, 2018 52.17 52.17 52.17 0 +0.65(+1.26%)
Nov 20, 2018 50.36 51.87 50.11 51.52 54,444,100 +0.15(+0.29%)
Nov 19, 2018 53.17 53.40 51.14 51.37 45,615,540 -2.04(-3.82%)
Nov 16, 2018 53.26 53.62 52.74 53.41 35,366,000 -0.14(-0.26%)
Nov 15, 2018 52.57 53.94 52.06 53.55 41,556,720 +0.82(+1.56%)
Nov 14, 2018 53.00 53.29 52.06 52.73 34,634,540 +0.33(+0.63%)
Nov 13, 2018 52.74 53.33 52.02 52.40 25,735,460 -0.07(-0.13%)
Nov 12, 2018 53.66 53.70 52.02 52.47 33,976,040 -1.38(-2.57%)
Nov 09, 2018 54.20 54.42 53.21 53.85 34,864,000 -0.88(-1.61%)
Nov 08, 2018 55.37 55.41 54.22 54.73 33,693,440 -0.68(-1.23%)
Nov 07, 2018 54.17 55.50 54.03 55.41 43,365,080 +1.93(+3.62%)
Nov 06, 2018 52.75 53.99 52.68 53.48 28,646,420 +0.69(+1.31%)
Nov 05, 2018 53.63 53.67 51.70 52.79 45,346,880 -0.79(-1.47%)
Nov 02, 2018 54.45 54.90 53.38 53.57 43,444,000 -0.72(-1.33%)
Nov 01, 2018 54.57 54.99 53.89 54.30 40,100,760 -0.23(-0.42%)
Oct 31, 2018 53.41 55.40 53.41 54.53 70,908,016 +2.05(+3.91%)
Oct 30, 2018 51.00 52.55 50.70 52.48 59,752,640 +0.74(+1.43%)
Oct 29, 2018 54.83 55.44 50.36 51.74 81,269,296 -2.45(-4.52%)
Oct 26, 2018 52.42 55.85 52.11 54.19 106,436,000 -0.99(-1.80%)
Oct 25, 2018 54.02 55.89 53.78 55.18 72,868,056 +2.32(+4.40%)
Oct 24, 2018 55.75 55.83 52.75 52.86 49,240,880 -2.89(-5.18%)
Oct 23, 2018 54.56 55.90 53.95 55.75 37,679,960 +0.18(+0.32%)
Oct 22, 2018 55.63 56.08 55.00 55.57 27,106,340 +0.31(+0.56%)
Oct 19, 2018 55.19 56.05 54.85 55.26 41,284,000 +0.36(+0.66%)
Oct 18, 2018 56.50 56.62 54.32 54.90 46,143,440 -1.48(-2.63%)
Oct 17, 2018 57.00 57.35 55.70 56.38 35,639,220 -0.27(-0.48%)
Oct 16, 2018 55.67 56.82 55.59 56.65 38,369,200 +1.53(+2.78%)
Oct 15, 2018 55.90 56.09 54.91 55.12 30,078,760 -0.91(-1.62%)
Oct 12, 2018 55.98 56.29 54.75 56.03 49,378,000 +1.49(+2.73%)
Oct 11, 2018 53.95 55.80 53.79 54.54 67,691,896 -0.07(-0.13%)
Oct 10, 2018 56.82 56.85 54.58 54.61 58,937,520 -2.65(-4.63%)
Oct 09, 2018 57.57 58.08 57.21 57.26 33,693,040 -0.54(-0.93%)
Oct 08, 2018 58.00 58.79 56.77 57.80 46,182,620 -0.60(-1.02%)
Oct 05, 2018 58.80 59.10 57.72 58.39 31,860,000 -0.46(-0.79%)
Oct 04, 2018 60.25 60.30 58.19 58.85 46,563,180 -1.72(-2.84%)
Oct 03, 2018 60.60 60.71 60.11 60.58 26,251,800 +0.19(+0.32%)
Oct 02, 2018 60.33 61.23 59.98 60.38 40,156,720 -0.04(-0.07%)
Oct 01, 2018 60.65 61.21 60.16 60.43 33,183,560 +0.07(+0.12%)
Sep 28, 2018 60.20 60.42 59.89 60.35 35,614,000 -0.01(-0.02%)
Sep 27, 2018 60.00 60.84 59.90 60.37 36,270,340 +0.66(+1.11%)
Sep 26, 2018 59.68 60.36 59.27 59.70 37,640,260 +0.01(+0.01%)
Sep 25, 2018 59.21 59.84 58.70 59.69 33,155,300 +0.72(+1.21%)
Sep 24, 2018 57.97 59.26 57.58 58.98 31,144,680 +0.37(+0.63%)
Sep 21, 2018 59.75 59.83 58.60 58.61 91,222,000 -0.97(-1.63%)
Sep 20, 2018 59.03 59.70 58.81 59.58 29,244,400 +0.86(+1.47%)
Sep 19, 2018 58.45 58.81 57.93 58.71 25,954,880 +0.36(+0.61%)
Sep 18, 2018 58.13 59.07 58.07 58.36 32,313,240 +0.36(+0.63%)
Sep 17, 2018 58.89 59.09 57.92 57.99 34,074,540 -0.91(-1.54%)
Sep 14, 2018 59.40 59.40 58.68 58.90 24,174,000 -0.21(-0.35%)
Sep 13, 2018 58.98 59.39 58.46 59.11 39,964,240 +0.53(+0.90%)
Sep 12, 2018 59.10 59.53 58.31 58.58 35,702,760 -0.92(-1.55%)
Sep 11, 2018 58.55 59.55 58.30 59.50 29,250,840 +0.75(+1.27%)
Sep 10, 2018 59.21 59.33 58.53 58.75 27,677,640 -0.13(-0.21%)
Sep 07, 2018 58.60 59.43 58.46 58.88 32,662,000 -0.32(-0.54%)
Sep 06, 2018 59.93 59.95 58.18 59.20 46,840,660 -0.76(-1.26%)
Sep 05, 2018 60.46 60.74 58.77 59.95 53,912,820 -0.61(-1.01%)
Sep 04, 2018 61.13 61.39 60.33 60.57 41,449,940 -1.02(-1.66%)
Aug 31, 2018 61.59 61.59 61.59 0 -1.13(-1.80%)
Aug 30, 2018 63.17 63.47 62.36 62.72 30,101,940 -0.51(-0.81%)
Aug 29, 2018 62.75 63.36 62.64 63.23 36,927,600 +0.94(+1.51%)
Aug 28, 2018 62.80 62.83 62.15 62.29 27,323,720 -0.52(-0.83%)
Aug 27, 2018 62.21 62.89 62.03 62.81 28,576,820 +0.98(+1.58%)
Aug 24, 2018 61.30 61.87 61.07 61.84 24,452,000 +0.78(+1.28%)
Aug 23, 2018 60.99 61.76 60.97 61.06 24,659,840 -0.03(-0.05%)
Aug 22, 2018 60.71 61.33 60.66 61.09 22,294,700 +0.22(+0.36%)
Aug 21, 2018 61.15 61.64 60.75 60.87 23,056,220 -0.23(-0.37%)
Aug 20, 2018 61.03 61.30 60.44 61.10 22,218,840 +0.30(+0.50%)
Aug 17, 2018 61.10 61.35 60.20 60.79 33,092,000 -0.41(-0.67%)
Aug 16, 2018 62.10 62.19 60.98 61.20 32,164,160 -0.41(-0.66%)
Aug 15, 2018 62.21 62.60 61.31 61.61 37,046,700 -1.30(-2.06%)
Aug 14, 2018 62.62 63.03 61.98 62.91 28,071,700 +0.47(+0.76%)
Aug 13, 2018 62.56 63.30 62.35 62.43 27,507,960 -0.19(-0.31%)
Aug 10, 2018 62.96 63.06 62.36 62.63 26,686,000 -0.60(-0.95%)
Aug 09, 2018 63.14 63.60 63.01 63.22 27,318,360 +0.16(+0.25%)
Aug 08, 2018 62.84 63.59 62.61 63.07 34,359,340 +0.27(+0.44%)
Aug 07, 2018 62.60 63.30 62.59 62.79 42,499,440 +0.91(+1.47%)
Aug 06, 2018 62.08 62.12 61.53 61.88 22,114,080 -0.02(-0.04%)
Aug 03, 2018 62.26 62.33 61.47 61.91 21,264,000 -0.15(-0.24%)
Aug 02, 2018 60.92 62.22 60.90 62.06 34,687,020 +0.41(+0.66%)
Aug 01, 2018 61.96 62.30 61.25 61.65 36,991,280 +0.29(+0.47%)
Jul 31, 2018 61.59 62.06 60.81 61.36 39,359,840 -0.14(-0.23%)
Jul 30, 2018 62.25 62.64 61.21 61.50 43,890,620 -1.14(-1.82%)
Jul 27, 2018 64.46 64.57 62.22 62.64 48,360,000 -1.63(-2.54%)
Jul 26, 2018 63.36 64.37 63.15 64.28 54,650,060 +0.48(+0.75%)
Jul 25, 2018 63.91 62.45 63.80 51,435,020 +0.89(+1.41%)
Jul 24, 2018 63.55 63.75 62.21 62.91 107,594,416 +2.36(+3.89%)
Jul 23, 2018 59.78 60.76 59.60 60.55 65,284,640 +0.66(+1.10%)
Jul 20, 2018 59.96 60.52 59.83 59.89 37,967,520 -0.06(-0.10%)
Jul 19, 2018 60.33 60.82 59.89 59.95 38,329,360 -0.69(-1.14%)
Jul 18, 2018 60.43 61.08 60.23 60.65 38,947,380 -0.01(-0.01%)
Jul 17, 2018 59.14 60.94 59.10 60.65 40,125,600 +0.83(+1.38%)
Jul 16, 2018 60.19 60.44 59.67 59.83 26,774,840 -0.40(-0.66%)
Jul 13, 2018 60.22 32,637,140 +0.16(+0.26%)
Jul 12, 2018 58.74 60.10 58.66 60.06 44,136,440 +1.49(+2.54%)
Jul 11, 2018 57.78 59.02 57.77 58.57 33,245,360 +0.22(+0.37%)
Jul 10, 2018 58.50 58.67 58.13 58.36 21,272,020 -0.01(-0.01%)
Jul 09, 2018 58.00 58.40 57.86 58.36 21,565,140 +0.61(+1.06%)
Jul 06, 2018 57.09 57.81 56.86 57.75 21,819,340 +0.69(+1.21%)
Jul 05, 2018 56.23 57.21 56.16 57.06 28,586,180 +1.25(+2.24%)
Jul 03, 2018 55.81 55.81 55.81 0 -1.29(-2.26%)
Jul 02, 2018 55.77 57.14 55.33 57.11 23,218,300 +0.65(+1.14%)
Jun 29, 2018 56.62 57.07 56.35 56.46 31,562,320 +0.12(+0.21%)
Jun 28, 2018 55.62 56.70 55.30 56.34 29,733,400 +0.49(+0.88%)
Jun 27, 2018 56.80 57.31 55.84 55.85 34,533,280 -0.78(-1.38%)
Jun 26, 2018 57.21 57.34 56.45 56.63 34,664,560 -0.33(-0.58%)
Jun 25, 2018 57.75 57.80 55.99 56.96 57,680,480 -1.50(-2.57%)
Jun 22, 2018 58.57 58.75 57.98 58.46 34,220,060 -0.01(-0.01%)
Jun 21, 2018 59.28 59.52 58.17 58.47 44,959,600 -0.73(-1.24%)
Jun 20, 2018 59.16 60.07 59.10 59.20 51,681,060 +0.27(+0.46%)
Jun 19, 2018 58.51 59.14 58.08 58.93 47,272,680 -0.24(-0.41%)
Jun 18, 2018 57.63 59.21 57.55 59.18 32,976,940 +1.22(+2.10%)
Jun 15, 2018 58.01 58.01 57.96 44,437,820 -0.04(-0.07%)
Jun 14, 2018 57.61 58.30 57.53 58.01 35,420,980 +0.79(+1.39%)
Jun 13, 2018 57.61 57.78 57.17 57.21 34,280,380 -0.20(-0.34%)
Jun 12, 2018 57.05 57.44 57.05 57.41 26,085,100 +0.36(+0.64%)
Jun 11, 2018 56.65 57.39 56.57 57.05 24,789,140 +0.41(+0.72%)
Jun 08, 2018 56.56 56.94 56.16 56.64 27,284,520 -0.09(-0.15%)
Jun 07, 2018 57.23 57.29 56.31 56.72 36,107,520 -0.63(-1.09%)
Jun 06, 2018 56.82 57.35 34,932,380 -0.20(-0.35%)
Jun 05, 2018 57.73 58.05 57.37 57.55 32,961,160 -0.10(-0.18%)
Jun 04, 2018 56.92 57.89 56.85 57.65 44,739,780 +0.90(+1.59%)
Jun 01, 2018 55.64 56.91 55.60 56.75 63,202,000 +1.75(+3.18%)
May 31, 2018 54.10 55.50 53.90 55.00 79,355,600 +1.13(+2.09%)
May 30, 2018 53.67 53.95 53.33 53.87 28,681,880 +0.47(+0.88%)
May 29, 2018 53.80 54.07 53.17 53.40 36,045,500 -0.80(-1.48%)
May 25, 2018 54.20 54.20 54.20 0 -0.07(-0.13%)
May 24, 2018 54.34 54.36 53.62 54.27 20,600,640 -0.03(-0.05%)
May 23, 2018 53.50 54.40 53.35 54.30 23,729,740 +0.53(+0.99%)
May 22, 2018 54.49 54.59 53.61 53.77 22,225,780 -0.43(-0.80%)
May 21, 2018 53.95 54.66 53.90 54.20 25,174,280 +0.72(+1.34%)
May 18, 2018 53.30 53.69 53.23 53.48 35,482,980 -0.58(-1.07%)
May 17, 2018 54.07 54.55 53.82 54.06 25,734,300 -0.14(-0.26%)
May 16, 2018 54.25 54.72 54.08 54.20 25,619,920 -0.04(-0.07%)
May 15, 2018 54.84 54.96 53.94 54.24 35,735,560 -1.09(-1.96%)
May 14, 2018 55.28 55.91 55.24 55.33 39,317,280 +0.16(+0.29%)
May 11, 2018 55.02 55.45 54.86 55.17 30,504,360 -0.10(-0.19%)
May 10, 2018 54.75 55.47 54.69 55.27 36,406,280 +0.83(+1.52%)
May 09, 2018 53.20 54.70 53.11 54.45 47,155,200 +1.52(+2.87%)
May 08, 2018 53.23 53.26 52.58 52.93 25,917,940 -0.04(-0.08%)
May 07, 2018 52.69 53.25 52.51 52.97 34,468,780 +0.42(+0.80%)
May 04, 2018 50.98 52.59 50.90 52.55 36,892,000 +1.23(+2.41%)
May 03, 2018 51.27 51.53 50.39 51.31 39,264,120 +0.01(+0.02%)
May 02, 2018 51.70 52.20 51.16 51.30 34,693,100 -0.73(-1.41%)
May 01, 2018 50.81 52.09 50.53 52.04 35,299,040 +1.11(+2.18%)
Apr 30, 2018 51.72 51.92 50.91 50.93 34,483,220 -0.64(-1.25%)
Apr 27, 2018 52.28 52.58 51.38 51.57 40,745,260 -0.59(-1.14%)
Apr 26, 2018 51.66 52.60 51.02 52.17 50,871,360 +1.02(+1.99%)
Apr 25, 2018 51.49 51.80 50.85 51.15 57,836,600 +0.02(+0.03%)
Apr 24, 2018 52.96 53.22 50.64 51.13 128,180,240 -2.56(-4.77%)
Apr 23, 2018 54.15 54.40 53.33 53.69 69,451,856 -0.18(-0.33%)
Apr 20, 2018 54.21 54.74 53.60 53.87 42,433,840 -0.61(-1.11%)
Apr 19, 2018 53.45 54.88 53.45 54.47 39,871,400 +0.70(+1.31%)
Apr 18, 2018 53.95 54.10 53.53 53.77 31,115,520 -0.20(-0.37%)
Apr 17, 2018 53.06 54.25 52.85 53.97 54,578,040 +1.66(+3.18%)
Apr 16, 2018 52.28 52.57 51.70 52.30 29,767,740 +0.50(+0.97%)
Apr 13, 2018 52.34 52.65 51.51 51.80 25,409,220 -0.06(-0.12%)
Apr 12, 2018 51.57 52.23 51.30 51.86 32,889,280 +0.61(+1.19%)
Apr 11, 2018 51.60 51.79 50.96 51.25 34,054,260 -0.57(-1.10%)
Apr 10, 2018 51.51 52.06 50.77 51.83 36,719,860 +0.82(+1.61%)
Apr 09, 2018 51.00 52.23 50.96 51.00 33,215,040 +0.51(+1.00%)
Apr 06, 2018 50.50 40,133,660 -1.13(-2.20%)
Apr 05, 2018 52.32 52.34 51.20 51.63 35,196,580 +0.15(+0.28%)
Apr 04, 2018 49.91 51.64 49.83 51.49 50,701,480 +0.55(+1.08%)
Apr 03, 2018 50.81 51.25 49.86 50.93 51,320,960 +0.30(+0.60%)
Apr 02, 2018 51.38 51.98 49.71 50.63 65,059,720 -1.23(-2.36%)
Mar 29, 2018 51.86 51.86 51.86 0 +1.60(+3.18%)
Mar 28, 2018 50.10 51.25 49.20 50.26 77,681,336 -0.09(-0.17%)
Mar 27, 2018 53.20 53.23 49.88 50.35 60,805,940 -2.36(-4.47%)
Mar 26, 2018 52.53 52.96 50.53 52.70 65,981,880 +1.38(+2.68%)
Mar 23, 2018 52.57 53.34 51.24 51.33 49,879,420 -1.33(-2.53%)
Mar 22, 2018 54.00 54.20 52.48 52.66 69,280,440 -2.04(-3.73%)
Mar 21, 2018 54.63 55.44 54.39 54.70 44,889,620 -0.09(-0.16%)
Mar 20, 2018 54.92 55.28 54.12 54.79 54,594,840 -0.21(-0.39%)
Mar 19, 2018 55.89 55.97 54.45 55.00 63,649,540 -1.72(-3.03%)
Mar 16, 2018 57.77 57.84 56.57 56.72 58,655,180 -0.81(-1.41%)
Mar 15, 2018 57.48 58.12 56.78 57.53 33,380,400 +0.09(+0.15%)
Mar 14, 2018 57.29 57.99 57.12 57.44 41,869,540 +0.45(+0.79%)
Mar 13, 2018 58.59 58.90 56.73 57.00 43,130,680 -1.30(-2.23%)
Mar 12, 2018 58.25 58.91 57.96 58.30 44,295,580 +0.25(+0.44%)
Mar 09, 2018 56.98 58.05 56.71 58.04 42,661,740 +1.57(+2.79%)
Mar 08, 2018 55.86 56.57 55.86 56.47 33,484,460 +0.72(+1.29%)
Mar 07, 2018 55.81 55.75 30,731,140 +0.71(+1.28%)
Mar 06, 2018 55.11 55.28 54.73 55.05 23,269,120 +0.31(+0.56%)
Mar 05, 2018 53.91 55.06 53.61 54.74 28,646,280 +0.53(+0.98%)
Mar 02, 2018 52.90 54.34 52.51 54.21 50,162,900 +0.64(+1.19%)
Mar 01, 2018 55.48 55.56 53.36 53.57 55,305,580 -1.63(-2.94%)
Feb 28, 2018 56.10 56.38 55.15 55.20 49,130,080 -0.68(-1.22%)
Feb 27, 2018 57.19 57.21 55.84 55.88 42,950,780 -1.31(-2.29%)
Feb 26, 2018 56.59 57.21 56.47 57.19 30,898,560 +0.78(+1.38%)
Feb 23, 2018 55.93 56.45 55.42 56.40 25,292,760 +0.91(+1.64%)
Feb 22, 2018 55.26 55.49 28,004,700 -0.19(-0.35%)
Feb 21, 2018 55.45 56.81 55.38 55.69 41,461,720 +0.51(+0.92%)
Feb 20, 2018 54.64 55.81 54.50 55.18 33,741,980 +0.40(+0.74%)
Feb 16, 2018 54.77 54.77 54.77 0 +0.21(+0.38%)
Feb 15, 2018 54.17 54.70 53.65 54.57 37,389,860 +0.93(+1.74%)
Feb 14, 2018 52.72 53.77 52.49 53.63 41,292,780 +0.93(+1.76%)
Feb 13, 2018 52.50 53.06 52.35 52.71 31,521,320 -0.02(-0.04%)
Feb 12, 2018 52.83 53.28 52.27 52.73 56,221,540 +0.41(+0.79%)
Feb 09, 2018 51.29 52.59 49.85 52.31 98,359,400 +1.93(+3.83%)
Feb 08, 2018 52.99 53.20 50.23 50.39 66,646,060 -2.38(-4.52%)
Feb 07, 2018 54.33 52.73 52.77 51,815,720 -1.45(-2.68%)
Feb 06, 2018 51.70 54.37 51.50 54.22 76,250,800 +0.52(+0.98%)
Feb 05, 2018 55.03 55.65 52.84 53.70 83,119,216 -2.26(-4.04%)
Feb 02, 2018 56.37 56.56 55.56 55.96 117,842,440 -3.12(-5.28%)
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.