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

Thermo Fisher Scientific (NY: TMO )

613.69 -6.56 (-1.06%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2022 570.44 578.00 577.70 1,897,902 +9.21(+1.62%)
Jan 28, 2022 551.14 568.84 540.33 568.48 1,597,025 +18.18(+3.30%)
Jan 27, 2022 565.05 567.87 549.38 550.31 1,945,452 -9.10(-1.63%)
Jan 26, 2022 571.68 572.04 554.92 559.41 1,904,674 -4.82(-0.85%)
Jan 25, 2022 565.07 572.22 557.24 564.23 1,876,261 -8.00(-1.40%)
Jan 24, 2022 567.31 572.64 548.95 572.23 2,602,368 -4.50(-0.78%)
Jan 21, 2022 584.25 586.87 574.70 576.73 2,108,607 -7.78(-1.33%)
Jan 20, 2022 591.37 598.75 583.14 584.51 1,539,904 -8.74(-1.47%)
Jan 19, 2022 590.03 598.85 588.58 593.25 1,887,561 +6.81(+1.16%)
Jan 18, 2022 582.51 591.11 580.56 586.44 1,861,015 -4.67(-0.79%)
Jan 14, 2022 591.11 0 -6.05(-1.01%)
Jan 13, 2022 620.84 622.02 596.19 597.16 2,028,727 -24.16(-3.89%)
Jan 12, 2022 614.84 627.97 614.84 621.32 1,563,867 +4.67(+0.76%)
Jan 11, 2022 621.12 623.39 608.20 616.65 2,490,193 -4.51(-0.73%)
Jan 10, 2022 596.12 621.54 595.21 621.16 2,108,762 +17.86(+2.96%)
Jan 07, 2022 617.15 617.62 602.43 603.31 1,752,741 -13.25(-2.15%)
Jan 06, 2022 614.17 622.93 605.83 616.55 1,696,509 +1.87(+0.30%)
Jan 05, 2022 614.17 624.86 611.97 614.69 1,926,320 +0.52(+0.08%)
Jan 04, 2022 633.35 634.07 608.79 614.17 2,614,157 -26.75(-4.17%)
Jan 03, 2022 658.88 660.15 636.21 640.92 1,900,597 -22.18(-3.35%)
Dec 31, 2021 660.88 668.17 659.22 663.10 783,632 +1.78(+0.27%)
Dec 30, 2021 660.57 664.79 658.27 661.33 559,109 +2.70(+0.41%)
Dec 29, 2021 656.04 661.05 650.15 658.62 648,163 +7.30(+1.12%)
Dec 28, 2021 661.37 662.53 649.18 651.32 823,253 -6.79(-1.03%)
Dec 27, 2021 652.84 658.64 648.77 658.11 534,670 +11.44(+1.77%)
Dec 23, 2021 649.21 652.16 645.02 646.67 845,209 -0.99(-0.15%)
Dec 22, 2021 644.70 649.42 641.41 647.66 924,162 +6.32(+0.99%)
Dec 21, 2021 644.62 645.97 631.75 641.34 1,208,498 -3.96(-0.61%)
Dec 20, 2021 646.42 652.29 636.41 645.29 1,007,549 -1.74(-0.27%)
Dec 17, 2021 651.41 656.24 643.50 647.03 2,608,353 -10.12(-1.54%)
Dec 16, 2021 651.44 660.05 646.98 657.15 1,635,239 +5.48(+0.84%)
Dec 15, 2021 632.80 652.66 629.29 651.67 1,431,636 +23.48(+3.74%)
Dec 14, 2021 636.03 639.34 620.51 628.19 1,500,776 -13.56(-2.11%)
Dec 13, 2021 638.26 645.10 636.22 641.75 1,190,080 +3.48(+0.54%)
Dec 10, 2021 632.76 640.53 632.76 638.27 996,240 +5.40(+0.85%)
Dec 09, 2021 633.90 638.09 630.88 632.87 1,036,099 -1.07(-0.17%)
Dec 08, 2021 626.84 634.47 623.75 633.94 1,275,861 +9.38(+1.50%)
Dec 07, 2021 629.00 633.54 620.07 624.56 1,605,856 +6.42(+1.04%)
Dec 06, 2021 630.81 631.47 605.19 618.14 2,335,133 -13.77(-2.18%)
Dec 03, 2021 629.97 632.40 614.25 631.91 1,709,810 +8.47(+1.36%)
Dec 02, 2021 618.53 629.32 614.83 623.44 1,491,823 +1.42(+0.23%)
Dec 01, 2021 630.49 633.47 621.75 622.02 1,512,710 -6.64(-1.06%)
Nov 30, 2021 637.21 644.95 626.92 628.65 2,579,956 -15.83(-2.46%)
Nov 29, 2021 635.78 650.33 634.07 644.49 1,882,272 +9.96(+1.57%)
Nov 26, 2021 648.40 662.25 632.69 634.52 1,688,875 +5.70(+0.91%)
Nov 24, 2021 629.07 629.50 619.78 628.82 1,291,767 +0.24(+0.04%)
Nov 23, 2021 625.05 629.89 618.20 628.58 1,029,279 -1.19(-0.19%)
Nov 22, 2021 635.78 636.57 626.84 629.78 1,392,081 -2.08(-0.33%)
Nov 19, 2021 633.96 640.75 631.69 631.85 1,233,680 -1.57(-0.25%)
Nov 18, 2021 634.22 633.94 631.27 633.42 975,184 +0.33(+0.05%)
Nov 17, 2021 639.08 642.73 629.16 633.09 1,399,573 -4.15(-0.65%)
Nov 16, 2021 626.22 647.27 626.22 637.25 1,339,869 +9.06(+1.44%)
Nov 15, 2021 632.39 635.04 627.84 628.19 831,596 -2.87(-0.45%)
Nov 12, 2021 628.73 635.49 625.69 631.06 894,021 +3.75(+0.60%)
Nov 11, 2021 623.83 628.06 621.34 627.31 692,167 +4.59(+0.74%)
Nov 10, 2021 611.63 622.72 1,126,501 +8.22(+1.34%)
Nov 09, 2021 619.63 620.50 610.95 614.50 933,134 -5.85(-0.94%)
Nov 08, 2021 617.39 622.17 611.36 620.35 1,178,701 +7.62(+1.24%)
Nov 05, 2021 610.13 617.69 595.49 612.73 2,711,246 -22.81(-3.59%)
Nov 04, 2021 638.46 639.27 626.38 635.54 1,405,350 -2.59(-0.41%)
Nov 03, 2021 632.30 638.34 624.24 638.13 1,224,730 +6.13(+0.97%)
Nov 02, 2021 633.65 639.11 628.61 632.00 1,385,701 +1.09(+0.17%)
Nov 01, 2021 628.18 631.67 623.70 630.91 1,593,077 +2.02(+0.32%)
Oct 29, 2021 617.57 629.91 612.88 628.89 1,551,969 +12.91(+2.10%)
Oct 28, 2021 610.94 623.22 607.45 615.98 1,288,567 +7.73(+1.27%)
Oct 27, 2021 612.73 621.86 605.11 608.25 1,853,356 +3.92(+0.65%)
Oct 26, 2021 605.64 604.33 1,058,944 +0.59(+0.10%)
Oct 25, 2021 607.96 607.96 598.52 603.74 958,194 -4.18(-0.69%)
Oct 22, 2021 604.91 608.02 601.06 607.92 743,591 +3.53(+0.58%)
Oct 21, 2021 606.90 607.96 593.63 604.39 965,603 +2.79(+0.46%)
Oct 20, 2021 605.76 605.85 596.05 601.60 1,068,026 +13.41(+2.28%)
Oct 19, 2021 587.10 593.07 585.73 588.19 770,781 +4.04(+0.69%)
Oct 18, 2021 579.71 586.99 577.16 584.15 1,543,287 +5.60(+0.97%)
Oct 15, 2021 576.33 579.95 574.15 578.55 880,511 +5.01(+0.87%)
Oct 14, 2021 573.83 580.70 571.46 573.54 851,382 +3.76(+0.66%)
Oct 13, 2021 575.23 579.63 567.20 569.77 1,231,211 -2.33(-0.41%)
Oct 12, 2021 578.16 579.14 566.20 572.11 1,018,738 -2.73(-0.48%)
Oct 11, 2021 577.36 582.87 574.64 574.84 680,463 -5.23(-0.90%)
Oct 08, 2021 581.42 585.67 576.57 580.07 857,062 +0.41(+0.07%)
Oct 07, 2021 576.11 585.23 571.80 579.66 1,034,639 +7.86(+1.37%)
Oct 06, 2021 563.75 572.20 562.17 571.80 1,141,034 +3.70(+0.65%)
Oct 05, 2021 567.26 578.09 565.41 568.11 1,393,699 +2.86(+0.51%)
Oct 04, 2021 567.78 570.73 558.90 565.25 1,332,455 -3.70(-0.65%)
Oct 01, 2021 566.80 572.40 548.37 568.94 1,668,646 +1.38(+0.24%)
Sep 30, 2021 579.01 584.83 567.22 567.56 1,520,851 -8.22(-1.43%)
Sep 29, 2021 577.17 582.07 574.18 575.77 1,047,831 +3.13(+0.55%)
Sep 28, 2021 581.50 584.71 566.40 572.65 1,761,805 -18.10(-3.06%)
Sep 27, 2021 599.53 601.52 579.98 590.75 1,720,147 -15.01(-2.48%)
Sep 24, 2021 607.37 612.86 601.85 605.76 1,309,544 +1.54(+0.25%)
Sep 23, 2021 603.09 610.08 599.18 604.22 1,186,816 +1.59(+0.26%)
Sep 22, 2021 597.55 606.16 591.43 602.63 1,707,977 +9.53(+1.61%)
Sep 21, 2021 589.57 598.78 585.11 593.10 1,373,517 +6.80(+1.16%)
Sep 20, 2021 588.78 598.22 581.14 586.30 2,692,099 -6.56(-1.11%)
Sep 17, 2021 593.12 605.28 572.20 592.86 5,320,146 +36.12(+6.49%)
Sep 16, 2021 558.40 559.08 551.62 556.74 1,060,403 -2.50(-0.45%)
Sep 15, 2021 555.76 562.35 553.36 559.25 1,249,677 +0.56(+0.10%)
Sep 14, 2021 559.47 562.40 556.68 558.69 790,652 +3.51(+0.63%)
Sep 13, 2021 569.30 571.24 545.30 555.18 1,382,235 -12.74(-2.24%)
Sep 10, 2021 567.54 571.57 565.18 567.92 1,065,254 +3.16(+0.56%)
Sep 09, 2021 569.88 571.57 563.05 564.76 1,130,590 -3.77(-0.66%)
Sep 08, 2021 564.78 569.22 562.18 568.54 952,902 +3.39(+0.60%)
Sep 07, 2021 563.99 565.43 554.51 565.15 1,250,719 +1.05(+0.19%)
Sep 03, 2021 558.98 564.78 556.57 564.10 831,422 +2.62(+0.47%)
Sep 02, 2021 557.45 567.64 556.00 561.48 1,145,298 +3.72(+0.67%)
Sep 01, 2021 548.88 559.35 548.01 557.75 1,070,466 +6.72(+1.22%)
Aug 31, 2021 555.88 555.97 544.74 551.03 1,296,315 -3.56(-0.64%)
Aug 30, 2021 545.12 554.80 544.16 554.59 879,537 +9.95(+1.83%)
Aug 27, 2021 550.76 553.68 543.60 544.64 852,159 -4.23(-0.77%)
Aug 26, 2021 546.12 550.14 541.29 548.87 770,342 +4.66(+0.86%)
Aug 25, 2021 548.68 549.27 540.32 544.21 970,030 -2.39(-0.44%)
Aug 24, 2021 550.42 550.42 544.42 546.60 882,351 -2.11(-0.38%)
Aug 23, 2021 553.76 556.74 547.61 548.71 1,284,207 -2.37(-0.43%)
Aug 20, 2021 548.38 554.05 546.53 551.08 967,854 +3.10(+0.57%)
Aug 19, 2021 540.20 550.36 538.55 547.98 840,871 +7.17(+1.33%)
Aug 18, 2021 550.06 552.06 540.48 540.81 919,660 -11.57(-2.09%)
Aug 17, 2021 550.06 553.65 548.22 552.38 836,269 +1.84(+0.33%)
Aug 16, 2021 542.55 550.62 538.89 550.54 1,149,493 +9.75(+1.80%)
Aug 13, 2021 538.13 540.84 536.82 540.79 612,659 +2.61(+0.49%)
Aug 12, 2021 532.85 539.30 532.16 538.18 607,473 +4.72(+0.88%)
Aug 11, 2021 536.63 540.12 530.26 533.47 905,345 -3.09(-0.58%)
Aug 10, 2021 536.96 542.74 535.41 536.55 909,576 -0.79(-0.15%)
Aug 09, 2021 539.99 542.19 535.32 537.34 867,845 +2.94(+0.55%)
Aug 06, 2021 535.48 538.17 529.81 534.40 815,545 -4.12(-0.77%)
Aug 05, 2021 537.15 539.27 532.92 538.52 786,687 +3.44(+0.64%)
Aug 04, 2021 535.07 537.48 531.63 535.08 860,669 +1.88(+0.35%)
Aug 03, 2021 530.47 534.62 528.54 533.20 940,739 +3.29(+0.62%)
Aug 02, 2021 538.25 540.52 528.12 529.91 1,155,540 -6.29(-1.17%)
Jul 30, 2021 531.11 539.46 527.63 536.20 1,422,871 +6.20(+1.17%)
Jul 29, 2021 527.78 531.63 526.21 530.00 1,007,953 +5.46(+1.04%)
Jul 28, 2021 514.34 525.44 512.36 524.54 1,826,240 -2.00(-0.38%)
Jul 27, 2021 524.63 530.73 523.84 526.54 1,099,257 +1.15(+0.22%)
Jul 26, 2021 525.01 529.24 521.68 525.38 880,735 -3.12(-0.59%)
Jul 23, 2021 523.49 529.38 521.75 528.50 1,012,281 +7.71(+1.48%)
Jul 22, 2021 516.04 522.09 514.99 520.80 874,547 +10.17(+1.99%)
Jul 21, 2021 519.28 519.28 503.58 510.63 1,120,959 -8.26(-1.59%)
Jul 20, 2021 518.17 525.81 516.38 518.89 1,153,566 +0.95(+0.18%)
Jul 19, 2021 513.37 519.01 512.58 517.94 1,326,647 +1.82(+0.35%)
Jul 16, 2021 511.12 517.82 510.25 516.12 1,088,600 +5.27(+1.03%)
Jul 15, 2021 506.33 512.18 505.80 510.85 1,082,427 +3.67(+0.72%)
Jul 14, 2021 512.91 513.24 505.87 507.17 870,044 -3.50(-0.68%)
Jul 13, 2021 510.27 514.25 508.66 510.67 1,199,064 -0.39(-0.08%)
Jul 12, 2021 516.02 517.25 509.31 511.06 1,437,790 -2.55(-0.50%)
Jul 09, 2021 515.41 516.28 510.96 513.61 1,192,615 -1.34(-0.26%)
Jul 08, 2021 508.38 517.15 507.86 514.95 1,393,816 -4.08(-0.79%)
Jul 07, 2021 516.31 520.56 513.42 519.03 1,443,662 +5.62(+1.09%)
Jul 06, 2021 512.03 514.80 509.66 513.41 1,297,836 +3.71(+0.73%)
Jul 02, 2021 505.32 511.00 503.85 509.69 930,102 +3.76(+0.74%)
Jul 01, 2021 502.27 505.97 499.71 505.93 1,137,360 +5.02(+1.00%)
Jun 30, 2021 503.92 505.26 499.74 500.91 1,017,207 -3.74(-0.74%)
Jun 29, 2021 501.25 506.99 497.22 504.65 1,359,485 +3.12(+0.62%)
Jun 28, 2021 490.19 502.17 488.54 501.53 1,459,962 +12.14(+2.48%)
Jun 25, 2021 491.50 494.19 487.72 489.39 4,709,369 -2.47(-0.50%)
Jun 24, 2021 491.50 494.91 490.06 491.86 1,336,177 +1.33(+0.27%)
Jun 23, 2021 487.42 490.67 485.69 490.53 1,367,699 +1.80(+0.37%)
Jun 22, 2021 480.90 488.92 479.56 488.73 1,853,740 +8.59(+1.79%)
Jun 21, 2021 480.80 483.56 473.35 480.14 1,119,175 +1.08(+0.23%)
Jun 18, 2021 481.20 484.61 477.05 479.06 2,337,832 -3.59(-0.74%)
Jun 17, 2021 465.53 485.87 464.75 482.65 2,253,285 +17.54(+3.77%)
Jun 16, 2021 464.75 473.95 462.64 465.11 1,703,746 -1.65(-0.35%)
Jun 15, 2021 469.41 470.10 464.29 466.76 1,269,723 +0.01(+0.00%)
Jun 14, 2021 461.42 467.62 460.12 466.75 1,463,076 +5.14(+1.11%)
Jun 11, 2021 460.54 462.35 457.64 461.61 1,949,996 +0.24(+0.05%)
Jun 10, 2021 445.37 462.15 444.39 461.37 2,700,207 +16.57(+3.73%)
Jun 09, 2021 441.26 446.48 439.12 444.80 1,809,476 +7.15(+1.63%)
Jun 08, 2021 438.40 440.62 435.38 437.64 2,841,154 -3.42(-0.78%)
Jun 07, 2021 445.88 446.73 440.08 441.06 2,803,327 -4.28(-0.96%)
Jun 04, 2021 445.55 449.04 441.74 445.34 1,744,525 +3.40(+0.77%)
Jun 03, 2021 444.17 448.05 440.62 441.94 2,414,537 -3.85(-0.86%)
Jun 02, 2021 444.30 449.03 443.13 445.79 2,373,257 +2.18(+0.49%)
Jun 01, 2021 463.44 467.32 442.91 443.61 4,654,404 -22.32(-4.79%)
May 28, 2021 468.15 477.03 465.83 465.92 1,630,601 -2.96(-0.63%)
May 27, 2021 456.17 469.04 456.17 468.88 4,118,020 +12.69(+2.78%)
May 26, 2021 458.57 460.96 453.77 456.19 2,159,052 -4.30(-0.93%)
May 25, 2021 461.76 462.88 458.06 460.49 1,604,971 +1.55(+0.34%)
May 24, 2021 461.83 463.02 458.20 458.94 1,203,999 +0.12(+0.03%)
May 21, 2021 464.04 468.26 458.56 458.82 1,426,183 -2.93(-0.63%)
May 20, 2021 454.21 464.10 454.21 461.75 1,190,314 +8.28(+1.83%)
May 19, 2021 448.46 454.64 446.16 453.47 1,145,418 +2.32(+0.51%)
May 18, 2021 447.28 455.54 445.10 451.15 1,915,052 +1.68(+0.37%)
May 17, 2021 457.36 457.93 448.38 449.47 1,099,610 -6.10(-1.34%)
May 14, 2021 454.39 457.89 451.45 455.57 1,017,498 +2.13(+0.47%)
May 13, 2021 453.58 455.48 450.11 453.44 1,249,876 +2.12(+0.47%)
May 12, 2021 454.21 460.47 450.60 451.32 1,465,724 -9.15(-1.99%)
May 11, 2021 454.50 460.61 452.03 460.47 1,580,786 +0.53(+0.11%)
May 10, 2021 464.45 464.88 458.88 459.94 1,514,203 -4.94(-1.06%)
May 07, 2021 469.83 475.34 464.34 464.88 1,453,304 -1.68(-0.36%)
May 06, 2021 465.47 467.00 458.79 466.56 1,542,662 +2.35(+0.51%)
May 05, 2021 465.03 469.89 461.28 464.21 1,598,151 +2.47(+0.54%)
May 04, 2021 460.40 462.22 456.13 461.74 1,716,343 -2.08(-0.45%)
May 03, 2021 468.19 469.53 461.60 463.82 1,593,479 -2.83(-0.61%)
Apr 30, 2021 461.93 471.55 461.46 466.65 2,110,776 +5.80(+1.26%)
Apr 29, 2021 473.99 476.13 458.08 460.85 3,385,044 -21.25(-4.41%)
Apr 28, 2021 485.83 487.85 481.36 482.10 1,154,205 -4.39(-0.90%)
Apr 27, 2021 491.82 492.74 486.38 486.49 985,802 -3.79(-0.77%)
Apr 26, 2021 485.33 492.47 482.88 490.28 1,684,387 +5.90(+1.22%)
Apr 23, 2021 481.71 486.63 480.48 484.37 1,220,092 +3.85(+0.80%)
Apr 22, 2021 475.87 485.10 475.24 480.52 1,095,576 +3.77(+0.79%)
Apr 21, 2021 480.56 482.21 472.85 476.75 1,322,444 -1.94(-0.40%)
Apr 20, 2021 483.99 486.27 478.20 478.69 1,475,796 -5.24(-1.08%)
Apr 19, 2021 486.27 490.98 482.38 483.93 1,690,143 -5.24(-1.07%)
Apr 16, 2021 494.29 495.20 487.17 489.17 2,610,381 -1.45(-0.30%)
Apr 15, 2021 481.31 494.26 480.31 490.62 2,397,758 +16.22(+3.42%)
Apr 14, 2021 480.31 489.44 469.84 474.40 1,757,888 -6.76(-1.40%)
Apr 13, 2021 474.94 483.99 474.41 481.16 1,851,441 +8.80(+1.86%)
Apr 12, 2021 474.49 477.55 470.95 472.36 1,171,439 -2.88(-0.61%)
Apr 09, 2021 468.87 475.49 467.46 475.23 1,156,307 +7.31(+1.56%)
Apr 08, 2021 468.26 472.17 466.21 467.92 1,349,699 +5.09(+1.10%)
Apr 07, 2021 463.44 467.23 458.93 462.83 1,815,644 -2.34(-0.50%)
Apr 06, 2021 464.39 469.40 460.06 465.17 1,159,415 +3.32(+0.72%)
Apr 05, 2021 456.73 463.89 456.73 461.85 1,521,171 +9.02(+1.99%)
Apr 01, 2021 457.74 458.60 452.62 452.82 1,000,822 -0.08(-0.02%)
Mar 31, 2021 452.61 457.33 449.55 452.90 1,575,578 +4.87(+1.09%)
Mar 30, 2021 451.56 454.86 447.30 448.03 1,459,359 -7.05(-1.55%)
Mar 29, 2021 453.01 457.44 446.80 455.08 1,941,857 -1.48(-0.32%)
Mar 26, 2021 441.21 457.12 438.89 456.56 1,764,237 +17.63(+4.02%)
Mar 25, 2021 441.40 441.40 431.32 438.92 1,693,592 -3.06(-0.69%)
Mar 24, 2021 447.05 451.27 441.60 441.98 1,559,593 -6.59(-1.47%)
Mar 23, 2021 450.65 454.64 447.07 448.57 1,165,240 -2.63(-0.58%)
Mar 22, 2021 441.62 452.91 439.73 451.20 1,442,776 +9.58(+2.17%)
Mar 19, 2021 443.75 446.95 441.38 441.62 2,713,769 -0.73(-0.17%)
Mar 18, 2021 437.61 450.07 434.99 442.36 2,143,176 +3.12(+0.71%)
Mar 17, 2021 439.44 442.50 436.86 439.24 1,890,664 -3.79(-0.86%)
Mar 16, 2021 451.82 452.25 438.63 443.03 2,420,847 -6.34(-1.41%)
Mar 15, 2021 444.01 451.72 442.36 449.37 1,714,894 +2.57(+0.58%)
Mar 12, 2021 451.25 453.38 443.83 446.80 1,590,323 -9.95(-2.18%)
Mar 11, 2021 446.31 459.44 444.34 456.75 2,638,696 +19.27(+4.41%)
Mar 10, 2021 451.26 456.01 437.12 437.48 2,782,032 -6.96(-1.57%)
Mar 09, 2021 446.31 457.28 444.05 444.44 2,886,444 +8.19(+1.88%)
Mar 08, 2021 441.96 450.37 435.85 436.25 1,585,093 -6.96(-1.57%)
Mar 05, 2021 441.36 445.17 429.97 443.21 2,771,798 +5.37(+1.23%)
Mar 04, 2021 442.43 448.23 435.40 437.85 2,528,893 -9.42(-2.11%)
Mar 03, 2021 458.44 461.19 447.01 447.27 2,016,548 -11.06(-2.41%)
Mar 02, 2021 456.23 463.48 454.33 458.33 1,732,431 +2.53(+0.55%)
Mar 01, 2021 450.47 456.83 450.22 455.80 1,319,621 +9.40(+2.11%)
Feb 26, 2021 451.00 452.18 445.15 446.39 2,170,776 -1.38(-0.31%)
Feb 25, 2021 454.00 454.25 444.87 447.77 2,165,672 -5.15(-1.14%)
Feb 24, 2021 466.97 469.48 450.88 452.92 2,446,774 -2.13(-0.47%)
Feb 23, 2021 455.04 457.61 449.34 455.05 2,072,321 -4.43(-0.96%)
Feb 22, 2021 470.88 472.35 457.98 459.49 2,144,795 -15.45(-3.25%)
Feb 19, 2021 485.13 485.89 474.14 474.94 1,933,735 -9.86(-2.03%)
Feb 18, 2021 493.77 495.46 484.33 484.80 1,477,876 -9.58(-1.94%)
Feb 17, 2021 493.50 501.42 490.04 494.38 1,015,088 -1.61(-0.32%)
Feb 16, 2021 505.82 509.40 494.24 495.99 1,479,434 -7.69(-1.53%)
Feb 12, 2021 490.11 507.09 489.70 503.67 1,777,254 +13.67(+2.79%)
Feb 11, 2021 484.17 490.47 480.14 490.00 1,035,606 +9.10(+1.89%)
Feb 10, 2021 490.19 490.19 479.85 480.91 1,691,649 -4.38(-0.90%)
Feb 09, 2021 491.23 495.90 484.30 485.29 1,464,451 -6.41(-1.30%)
Feb 08, 2021 492.93 498.04 489.20 491.70 1,430,554 +3.17(+0.65%)
Feb 05, 2021 487.50 490.32 483.07 488.53 1,692,661 +3.57(+0.74%)
Feb 04, 2021 496.12 498.93 483.67 484.96 2,945,588 -11.17(-2.25%)
Feb 03, 2021 514.55 515.32 495.21 496.12 1,718,954 -18.16(-3.53%)
Feb 02, 2021 515.73 521.42 513.77 514.28 1,514,416 +3.03(+0.59%)
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.