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

Spotify Technology S.A. (NY: SPOT )

289.59 +0.57 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 29, 2021 327.85 331.39 312.83 315.00 1,485,600 -10.44(-3.21%)
Jan 28, 2021 330.18 331.33 317.12 325.44 1,531,630 -4.75(-1.44%)
Jan 27, 2021 330.75 344.99 323.59 330.19 1,548,919 -6.82(-2.02%)
Jan 26, 2021 337.24 340.50 332.33 337.01 818,117 +3.40(+1.02%)
Jan 25, 2021 344.00 345.05 326.66 333.61 1,393,270 -5.35(-1.58%)
Jan 22, 2021 346.27 348.28 338.17 338.96 1,083,600 -9.34(-2.68%)
Jan 21, 2021 337.91 350.25 333.78 348.30 1,641,050 +16.89(+5.10%)
Jan 20, 2021 328.83 338.20 325.39 331.41 1,044,784 +11.66(+3.65%)
Jan 19, 2021 320.35 326.94 317.07 319.75 1,251,228 -0.07(-0.02%)
Jan 15, 2021 330.72 334.69 317.01 319.82 2,351,900 -22.45(-6.56%)
Jan 14, 2021 349.70 349.70 339.06 342.27 853,840 -4.79(-1.38%)
Jan 13, 2021 348.00 370.95 344.50 347.06 2,411,440 +0.05(+0.01%)
Jan 12, 2021 344.00 349.78 341.46 347.01 829,571 +2.94(+0.85%)
Jan 11, 2021 350.06 354.00 341.59 344.07 1,104,579 -9.04(-2.56%)
Jan 08, 2021 335.00 354.60 333.29 353.11 2,199,700 +21.75(+6.56%)
Jan 07, 2021 317.44 332.60 316.25 331.36 977,179 +17.12(+5.45%)
Jan 06, 2021 308.16 323.39 307.04 314.24 1,024,850 +0.52(+0.17%)
Jan 05, 2021 309.48 316.15 309.08 313.72 610,388 +2.72(+0.87%)
Jan 04, 2021 317.42 318.69 305.51 311.00 945,653 -3.66(-1.16%)
Dec 31, 2020 314.66 314.66 314.66 631,499 -4.69(-1.47%)
Dec 30, 2020 323.47 323.47 316.17 319.35 631,499 +0.92(+0.29%)
Dec 29, 2020 320.95 323.90 310.55 318.43 687,874 +1.14(+0.36%)
Dec 28, 2020 331.28 331.55 316.00 317.29 897,601 -11.10(-3.38%)
Dec 24, 2020 329.81 336.34 327.62 328.39 435,700 -2.40(-0.73%)
Dec 23, 2020 322.15 335.77 321.59 330.79 1,130,937 +8.83(+2.74%)
Dec 22, 2020 328.07 328.07 319.42 321.96 958,478 -3.61(-1.11%)
Dec 21, 2020 330.06 333.50 322.81 325.57 1,076,353 -10.53(-3.13%)
Dec 18, 2020 333.43 337.20 330.50 336.10 1,090,700 +8.04(+2.45%)
Dec 17, 2020 323.13 329.89 319.13 328.06 960,016 +9.53(+2.99%)
Dec 16, 2020 316.52 323.88 312.21 318.53 1,573,063 -8.44(-2.58%)
Dec 15, 2020 324.07 330.82 320.50 326.97 2,198,074 +6.63(+2.07%)
Dec 14, 2020 340.50 341.67 319.52 320.34 2,116,306 -20.88(-6.12%)
Dec 11, 2020 342.30 346.44 333.57 341.22 1,657,500 -2.08(-0.61%)
Dec 10, 2020 329.64 344.98 327.07 343.30 1,267,881 +10.85(+3.26%)
Dec 09, 2020 337.28 338.22 324.53 332.45 1,681,752 -0.41(-0.12%)
Dec 08, 2020 337.00 342.92 330.29 332.86 1,618,266 -9.14(-2.67%)
Dec 07, 2020 319.80 342.36 319.00 342.00 2,284,571 +22.23(+6.95%)
Dec 04, 2020 317.29 323.81 315.68 319.77 1,979,300 +3.34(+1.06%)
Dec 03, 2020 317.50 332.00 314.50 316.43 2,418,781 -4.46(-1.39%)
Dec 02, 2020 283.23 330.87 281.19 320.89 8,176,133 +35.90(+12.60%)
Dec 01, 2020 291.04 292.01 282.24 284.99 1,227,421 -6.38(-2.19%)
Nov 30, 2020 277.00 291.72 272.10 291.37 1,798,217 +13.75(+4.95%)
Nov 27, 2020 269.46 277.78 267.33 277.62 774,200 +7.53(+2.79%)
Nov 25, 2020 269.00 274.72 268.02 270.09 720,700 -0.05(-0.02%)
Nov 24, 2020 267.91 274.19 266.50 270.14 826,913 +1.28(+0.48%)
Nov 23, 2020 260.01 270.78 260.01 268.86 947,342 +8.86(+3.41%)
Nov 20, 2020 251.82 262.90 250.28 260.00 1,057,300 +10.06(+4.02%)
Nov 19, 2020 252.93 254.94 247.55 249.94 1,372,293 -3.08(-1.22%)
Nov 18, 2020 251.25 255.66 246.62 253.02 977,839 +2.58(+1.03%)
Nov 17, 2020 247.45 251.26 244.61 250.44 822,831 +4.59(+1.87%)
Nov 16, 2020 252.85 256.05 245.31 245.85 1,437,263 -7.65(-3.02%)
Nov 13, 2020 260.50 262.12 251.90 253.50 864,000 -5.19(-2.01%)
Nov 12, 2020 261.29 267.66 256.81 258.69 890,583 -2.35(-0.90%)
Nov 11, 2020 253.00 264.55 252.31 261.04 1,183,752 +11.05(+4.42%)
Nov 10, 2020 272.56 273.58 248.02 249.99 2,370,587 -24.21(-8.83%)
Nov 09, 2020 261.98 284.11 257.18 274.20 2,060,134 -1.90(-0.69%)
Nov 06, 2020 257.50 276.49 255.74 276.10 2,161,200 +19.72(+7.69%)
Nov 05, 2020 247.72 257.77 239.60 256.38 2,178,814 +17.10(+7.15%)
Nov 04, 2020 245.00 246.95 238.00 239.28 1,906,010 +2.75(+1.16%)
Nov 03, 2020 236.00 241.35 232.87 236.53 1,418,527 +4.93(+2.13%)
Nov 02, 2020 240.01 240.79 228.11 231.60 2,281,339 -8.29(-3.46%)
Oct 30, 2020 263.71 265.53 235.88 239.89 3,522,300 -26.98(-10.11%)
Oct 29, 2020 259.47 268.56 248.26 266.87 5,507,944 -9.27(-3.36%)
Oct 28, 2020 281.43 284.64 273.36 276.14 2,255,896 -11.31(-3.93%)
Oct 27, 2020 286.74 292.79 285.00 287.45 1,777,649 +2.49(+0.87%)
Oct 26, 2020 280.23 286.55 280.00 284.96 1,921,363 +1.47(+0.52%)
Oct 23, 2020 270.38 284.13 270.38 283.49 1,350,200 +11.61(+4.27%)
Oct 22, 2020 269.54 274.00 266.18 271.88 1,216,238 +0.56(+0.21%)
Oct 21, 2020 262.15 273.57 260.63 271.32 1,359,482 +10.37(+3.97%)
Oct 20, 2020 260.04 263.72 257.32 260.95 904,382 -0.06(-0.02%)
Oct 19, 2020 263.17 267.49 259.77 261.01 819,011 -1.54(-0.59%)
Oct 16, 2020 263.99 268.25 262.15 262.55 1,038,400 +1.00(+0.38%)
Oct 15, 2020 253.97 261.87 250.63 261.55 904,265 +3.93(+1.53%)
Oct 14, 2020 268.86 269.00 257.17 257.62 989,622 -9.33(-3.50%)
Oct 13, 2020 254.00 268.25 252.82 266.95 1,591,270 +15.51(+6.17%)
Oct 12, 2020 252.13 253.62 248.21 251.44 937,627 +1.44(+0.58%)
Oct 09, 2020 249.67 252.89 248.05 250.00 617,500 +0.20(+0.08%)
Oct 08, 2020 254.63 254.90 247.68 249.80 765,549 -1.71(-0.68%)
Oct 07, 2020 251.70 253.25 246.74 251.51 616,603 +2.97(+1.19%)
Oct 06, 2020 249.68 255.70 247.15 248.54 932,090 -2.83(-1.13%)
Oct 05, 2020 244.10 252.11 241.27 251.37 964,504 +11.09(+4.62%)
Oct 02, 2020 244.07 249.32 240.18 240.28 1,043,700 -9.91(-3.96%)
Oct 01, 2020 244.52 250.75 243.96 250.19 1,050,501 +7.62(+3.14%)
Sep 30, 2020 244.00 246.47 240.60 242.57 1,131,474 +0.12(+0.05%)
Sep 29, 2020 237.39 244.33 234.64 242.45 1,215,444 +6.03(+2.55%)
Sep 28, 2020 243.00 243.99 233.49 236.42 937,164 +0.44(+0.19%)
Sep 25, 2020 233.98 236.34 229.47 235.98 771,100 +4.72(+2.04%)
Sep 24, 2020 233.00 234.70 225.18 231.26 1,450,531 -3.79(-1.61%)
Sep 23, 2020 241.96 244.84 234.57 235.05 1,141,685 -5.96(-2.47%)
Sep 22, 2020 239.24 241.77 234.02 241.01 1,539,134 +1.67(+0.70%)
Sep 21, 2020 232.00 240.00 230.13 239.34 997,781 +5.45(+2.33%)
Sep 18, 2020 235.18 237.19 229.93 233.89 1,298,100 -0.42(-0.18%)
Sep 17, 2020 230.82 238.99 228.01 234.31 1,913,403 -0.54(-0.23%)
Sep 16, 2020 232.00 241.11 220.70 234.85 5,339,714 -3.06(-1.29%)
Sep 15, 2020 242.50 244.59 237.01 237.91 1,232,735 -0.64(-0.27%)
Sep 14, 2020 246.26 248.07 238.33 238.55 1,185,249 -3.05(-1.26%)
Sep 11, 2020 249.64 251.45 237.51 241.60 1,371,600 -6.18(-2.49%)
Sep 10, 2020 260.03 265.89 247.35 247.78 3,025,545 +2.85(+1.16%)
Sep 09, 2020 247.99 250.96 243.01 244.93 1,056,098 +4.91(+2.05%)
Sep 08, 2020 240.66 247.34 237.12 240.02 1,469,840 -8.19(-3.30%)
Sep 04, 2020 259.31 260.44 238.66 248.21 2,062,700 -13.45(-5.14%)
Sep 03, 2020 268.00 274.97 258.69 261.66 1,843,470 -14.63(-5.30%)
Sep 02, 2020 291.85 294.67 266.08 276.29 2,455,053 -15.46(-5.30%)
Sep 01, 2020 284.65 293.00 282.09 291.75 1,233,689 +9.59(+3.40%)
Aug 31, 2020 280.28 284.91 278.83 282.16 881,889 +2.80(+1.00%)
Aug 28, 2020 276.10 284.62 274.06 279.36 1,378,100 +7.35(+2.70%)
Aug 27, 2020 278.98 278.99 268.14 272.01 1,243,598 -6.28(-2.26%)
Aug 26, 2020 268.76 280.00 268.76 278.29 1,313,907 +9.60(+3.57%)
Aug 25, 2020 267.78 269.27 257.48 268.69 1,265,337 -0.44(-0.16%)
Aug 24, 2020 276.81 279.24 266.11 269.13 1,249,774 -1.85(-0.68%)
Aug 21, 2020 271.03 276.88 268.63 270.98 1,612,000 +1.65(+0.61%)
Aug 20, 2020 260.00 270.89 258.64 269.33 1,730,641 +7.61(+2.91%)
Aug 19, 2020 259.98 264.50 256.92 261.72 1,371,682 +4.93(+1.92%)
Aug 18, 2020 258.96 260.67 253.62 256.79 988,920 -3.12(-1.20%)
Aug 17, 2020 254.31 260.98 250.86 259.91 1,344,971 +8.59(+3.42%)
Aug 14, 2020 255.98 258.59 249.66 251.32 984,100 -2.34(-0.92%)
Aug 13, 2020 249.42 254.69 247.30 253.66 1,388,595 +0.37(+0.15%)
Aug 12, 2020 255.36 265.97 251.69 253.29 2,030,172 -0.43(-0.17%)
Aug 11, 2020 246.61 262.14 243.51 253.72 2,620,369 +4.73(+1.90%)
Aug 10, 2020 251.49 252.95 241.27 248.99 1,389,600 -3.13(-1.24%)
Aug 07, 2020 256.02 256.19 248.63 252.12 1,239,600 -3.20(-1.25%)
Aug 06, 2020 252.53 256.36 249.50 255.32 1,340,086 +6.07(+2.44%)
Aug 05, 2020 249.84 251.98 246.00 249.25 1,651,249 -0.77(-0.31%)
Aug 04, 2020 256.96 259.19 250.01 250.02 1,704,756 -4.41(-1.73%)
Aug 03, 2020 259.00 259.80 251.51 254.43 1,830,730 -3.39(-1.31%)
Jul 31, 2020 264.63 265.07 255.09 257.82 1,811,600 -3.97(-1.52%)
Jul 30, 2020 252.00 264.32 251.83 261.79 2,666,613 -0.42(-0.16%)
Jul 29, 2020 254.88 268.58 251.02 262.21 3,969,799 -4.91(-1.84%)
Jul 28, 2020 270.00 275.85 266.86 267.12 1,856,249 -5.38(-1.97%)
Jul 27, 2020 275.75 275.75 269.20 272.50 1,560,278 +3.76(+1.40%)
Jul 24, 2020 266.17 270.81 257.03 268.74 2,406,500 +1.20(+0.45%)
Jul 23, 2020 287.55 288.99 266.96 267.54 2,810,892 -22.08(-7.62%)
Jul 22, 2020 290.67 299.67 286.93 289.62 5,061,698 +13.24(+4.79%)
Jul 21, 2020 288.41 289.81 276.31 276.38 2,548,976 -14.81(-5.09%)
Jul 20, 2020 265.53 292.76 265.20 291.19 4,110,069 +27.96(+10.62%)
Jul 17, 2020 267.08 269.04 261.72 263.23 1,659,000 -5.45(-2.03%)
Jul 16, 2020 259.27 272.35 258.27 268.68 2,792,728 +10.18(+3.94%)
Jul 15, 2020 265.00 265.72 254.00 258.50 1,779,010 -4.30(-1.64%)
Jul 14, 2020 246.31 262.90 243.11 262.80 3,860,829 +1.61(+0.62%)
Jul 13, 2020 281.40 285.40 258.01 261.19 2,833,948 -17.05(-6.13%)
Jul 10, 2020 275.45 278.93 273.52 278.24 1,772,300 +3.45(+1.26%)
Jul 09, 2020 272.77 279.76 268.68 274.79 2,639,381 +5.29(+1.96%)
Jul 08, 2020 266.57 277.62 262.70 269.50 3,787,404 +7.51(+2.87%)
Jul 07, 2020 260.10 267.75 255.50 261.99 2,282,172 +1.73(+0.66%)
Jul 06, 2020 269.80 272.67 257.51 260.26 5,164,715 -11.23(-4.14%)
Jul 02, 2020 264.50 274.30 263.21 271.49 4,247,000 +12.59(+4.86%)
Jul 01, 2020 256.00 261.09 254.32 258.90 3,403,641 +0.71(+0.27%)
Jun 30, 2020 263.34 265.78 253.64 258.19 3,513,993 -6.95(-2.62%)
Jun 29, 2020 257.37 270.99 255.56 265.14 4,766,074 +0.19(+0.07%)
Jun 26, 2020 266.60 271.71 254.85 264.95 6,497,000 -2.52(-0.94%)
Jun 25, 2020 241.92 268.30 241.45 267.47 8,568,550 +24.61(+10.13%)
Jun 24, 2020 242.68 247.61 235.11 242.86 4,945,790 +1.10(+0.45%)
Jun 23, 2020 242.41 257.23 240.50 241.76 8,051,526 +5.70(+2.41%)
Jun 22, 2020 228.33 238.26 227.07 236.06 6,342,061 +4.77(+2.06%)
Jun 19, 2020 234.50 242.25 228.71 231.29 12,863,200 +6.01(+2.67%)
Jun 18, 2020 209.79 229.54 206.54 225.28 12,343,490 +25.45(+12.74%)
Jun 17, 2020 187.00 199.99 186.35 199.83 3,142,347 +14.35(+7.74%)
Jun 16, 2020 190.42 190.92 183.16 185.48 1,061,313 -2.40(-1.28%)
Jun 15, 2020 178.23 188.81 177.27 187.88 1,396,121 +7.81(+4.34%)
Jun 12, 2020 183.86 185.54 177.81 180.07 907,600 +1.39(+0.78%)
Jun 11, 2020 184.50 186.92 177.21 178.68 1,728,279 -10.72(-5.66%)
Jun 10, 2020 192.85 197.28 187.10 189.40 2,111,908 -1.91(-1.00%)
Jun 09, 2020 187.79 194.59 186.12 191.31 1,582,777 +4.01(+2.14%)
Jun 08, 2020 183.50 187.46 180.50 187.30 1,202,294 +3.02(+1.64%)
Jun 05, 2020 179.00 184.72 177.50 184.28 1,157,700 +2.44(+1.34%)
Jun 04, 2020 184.23 188.22 180.30 181.84 1,200,112 -2.79(-1.51%)
Jun 03, 2020 189.36 191.62 183.51 184.63 1,521,549 -4.73(-2.50%)
Jun 02, 2020 183.00 189.77 182.90 189.36 1,552,504 +6.65(+3.64%)
Jun 01, 2020 181.50 185.00 177.45 182.71 1,309,780 +1.78(+0.98%)
May 29, 2020 179.12 181.78 178.07 180.93 1,158,800 +3.71(+2.09%)
May 28, 2020 183.21 185.90 175.73 177.22 1,859,263 -8.73(-4.69%)
May 27, 2020 189.30 190.00 180.13 185.95 2,326,526 -5.05(-2.64%)
May 26, 2020 192.00 192.97 183.76 191.00 2,482,549 +0.83(+0.44%)
May 22, 2020 192.00 194.57 187.00 190.17 2,156,300 -2.57(-1.33%)
May 21, 2020 188.81 196.75 186.91 192.74 4,319,012 +2.94(+1.55%)
May 20, 2020 174.99 190.48 174.01 189.80 4,817,231 +14.77(+8.44%)
May 19, 2020 161.94 179.69 161.57 175.03 4,117,041 +13.60(+8.42%)
May 18, 2020 160.00 163.88 158.72 161.43 1,306,479 +2.60(+1.64%)
May 15, 2020 150.55 159.00 150.16 158.83 1,511,600 +6.76(+4.45%)
May 14, 2020 148.00 152.20 146.94 152.07 895,151 +3.09(+2.07%)
May 13, 2020 154.63 154.87 146.68 148.98 974,940 -4.96(-3.22%)
May 12, 2020 157.44 158.37 153.57 153.94 1,099,310 -2.08(-1.33%)
May 11, 2020 152.85 159.02 151.60 156.02 1,294,487 +3.87(+2.54%)
May 08, 2020 149.79 153.27 149.07 152.15 912,400 +4.11(+2.78%)
May 07, 2020 150.00 151.67 147.14 148.04 1,421,705 -0.44(-0.30%)
May 06, 2020 146.81 149.97 146.05 148.48 1,280,354 +3.46(+2.39%)
May 05, 2020 147.36 148.45 144.03 145.02 1,231,037 -0.29(-0.20%)
May 04, 2020 144.07 148.00 143.01 145.31 1,224,142 +0.47(+0.32%)
May 01, 2020 144.50 146.89 143.93 144.84 2,047,600 -6.73(-4.44%)
Apr 30, 2020 148.94 153.90 146.00 151.57 2,121,895 -4.21(-2.70%)
Apr 29, 2020 153.00 163.94 152.42 155.78 5,744,191 +16.00(+11.45%)
Apr 28, 2020 141.50 143.74 139.20 139.78 1,515,540 -0.47(-0.34%)
Apr 27, 2020 140.10 141.47 139.01 140.25 1,135,455 +2.41(+1.75%)
Apr 24, 2020 139.25 140.20 136.62 137.84 1,142,200 -0.87(-0.63%)
Apr 23, 2020 139.75 141.24 138.13 138.71 769,552 -1.03(-0.74%)
Apr 22, 2020 141.54 142.60 139.48 139.74 899,077 +0.60(+0.43%)
Apr 21, 2020 142.70 143.67 138.03 139.14 1,098,050 -5.40(-3.74%)
Apr 20, 2020 140.69 146.30 140.00 144.54 1,144,488 +2.68(+1.89%)
Apr 17, 2020 141.22 142.96 139.07 141.86 709,200 +2.37(+1.70%)
Apr 16, 2020 139.95 140.57 136.03 139.49 1,102,571 +0.71(+0.51%)
Apr 15, 2020 134.17 141.63 133.37 138.78 1,747,085 +2.85(+2.10%)
Apr 14, 2020 132.05 137.33 130.56 135.93 1,536,447 +6.10(+4.70%)
Apr 13, 2020 131.77 132.36 128.03 129.83 1,067,718 -2.03(-1.54%)
Apr 09, 2020 127.62 134.76 126.50 131.86 1,226,300 +5.82(+4.62%)
Apr 08, 2020 127.54 129.98 124.07 126.04 1,385,753 -1.57(-1.23%)
Apr 07, 2020 125.10 129.40 123.55 127.61 1,539,234 +5.09(+4.15%)
Apr 06, 2020 120.89 123.47 116.00 122.52 2,315,141 +0.40(+0.33%)
Apr 03, 2020 122.10 123.30 119.38 122.12 871,600 +0.21(+0.17%)
Apr 02, 2020 120.69 125.41 119.26 121.91 739,614 +0.30(+0.25%)
Apr 01, 2020 119.81 124.47 116.30 121.61 1,718,059 +0.17(+0.14%)
Mar 31, 2020 122.00 125.90 120.01 121.44 1,763,566 +0.01(+0.01%)
Mar 30, 2020 124.40 126.98 120.03 121.43 1,356,592 -1.11(-0.91%)
Mar 27, 2020 122.48 126.38 121.50 122.54 1,094,300 -4.27(-3.37%)
Mar 26, 2020 124.09 127.99 122.61 126.81 1,125,553 +2.58(+2.08%)
Mar 25, 2020 130.04 131.50 122.32 124.23 1,994,743 -5.46(-4.21%)
Mar 24, 2020 125.00 133.95 123.12 129.69 2,680,637 +11.51(+9.74%)
Mar 23, 2020 123.41 123.41 113.58 118.18 2,209,225 -6.18(-4.97%)
Mar 20, 2020 129.39 129.69 119.00 124.36 3,669,100 -4.77(-3.69%)
Mar 19, 2020 119.83 140.36 117.74 129.13 2,504,123 +7.89(+6.51%)
Mar 18, 2020 111.00 122.61 110.97 121.24 1,991,000 +2.37(+1.99%)
Mar 17, 2020 118.31 119.84 111.15 118.87 2,493,067 +1.23(+1.05%)
Mar 16, 2020 118.53 123.89 109.18 117.64 1,735,968 -13.92(-10.58%)
Mar 13, 2020 133.01 133.01 121.01 131.56 1,439,700 +4.57(+3.60%)
Mar 12, 2020 125.43 129.88 116.48 126.99 1,836,793 -8.07(-5.98%)
Mar 11, 2020 139.08 140.81 133.47 135.06 905,485 -6.84(-4.82%)
Mar 10, 2020 141.76 142.72 133.19 141.90 1,359,065 +2.12(+1.52%)
Mar 09, 2020 136.93 145.67 134.00 139.78 1,361,698 -5.36(-3.69%)
Mar 06, 2020 145.25 146.99 141.57 145.14 1,311,600 -2.94(-1.99%)
Mar 05, 2020 141.74 149.35 140.27 148.08 1,501,634 +3.83(+2.66%)
Mar 04, 2020 139.00 144.33 137.23 144.25 1,335,986 +7.09(+5.17%)
Mar 03, 2020 139.43 142.33 136.09 137.16 964,929 -2.18(-1.56%)
Mar 02, 2020 137.98 139.79 134.61 139.34 1,001,743 +2.22(+1.62%)
Feb 28, 2020 131.06 137.55 129.64 137.12 1,912,700 +2.61(+1.94%)
Feb 27, 2020 137.01 140.18 134.50 134.51 1,826,268 -5.98(-4.26%)
Feb 26, 2020 140.92 144.58 140.39 140.49 1,502,937 -1.31(-0.92%)
Feb 25, 2020 146.83 147.95 141.21 141.80 2,049,164 -3.53(-2.43%)
Feb 24, 2020 140.27 146.70 139.13 145.33 1,381,905 -1.62(-1.10%)
Feb 21, 2020 146.76 147.10 143.06 146.95 1,171,100 -0.91(-0.62%)
Feb 20, 2020 143.35 148.18 142.18 147.86 1,442,181 +4.50(+3.14%)
Feb 19, 2020 145.57 146.34 143.00 143.36 1,051,328 -1.27(-0.88%)
Feb 18, 2020 141.50 145.13 140.90 144.63 1,480,603 +3.63(+2.57%)
Feb 14, 2020 142.72 144.46 140.85 141.00 1,288,100 -0.50(-0.35%)
Feb 13, 2020 146.89 146.89 141.30 141.50 1,591,035 -5.58(-3.79%)
Feb 12, 2020 146.16 147.44 144.17 147.08 1,223,958 +1.31(+0.90%)
Feb 11, 2020 149.35 150.98 145.02 145.77 1,527,941 -2.56(-1.73%)
Feb 10, 2020 152.63 154.29 147.90 148.33 1,794,663 -6.22(-4.02%)
Feb 07, 2020 152.79 155.00 150.71 154.55 2,110,600 +0.18(+0.12%)
Feb 06, 2020 146.62 154.55 145.60 154.37 2,341,729 +7.37(+5.01%)
Feb 05, 2020 150.00 152.00 145.36 147.00 4,159,244 -7.31(-4.74%)
Feb 04, 2020 149.05 156.00 148.65 154.31 3,150,416 +7.81(+5.33%)
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.