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

Bj's Wholesale Club Holdings Inc (NY: BJ )

76.11 -0.05 (-0.06%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 16, 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, 2023 69.85 72.50 69.64 72.47 1,367,674 +2.65(+3.80%)
Jan 30, 2023 69.86 71.14 69.60 69.82 1,549,928 +0.12(+0.17%)
Jan 27, 2023 69.65 70.26 69.48 69.70 774,710 +0.04(+0.06%)
Jan 26, 2023 70.00 70.34 69.47 69.66 774,014 -0.14(-0.20%)
Jan 25, 2023 69.55 69.99 68.90 69.80 1,408,384 +0.38(+0.55%)
Jan 24, 2023 69.00 70.18 68.49 69.42 1,145,537 +0.18(+0.26%)
Jan 23, 2023 67.93 69.32 67.52 69.24 1,330,692 +1.31(+1.93%)
Jan 20, 2023 68.03 68.23 67.00 67.93 1,020,042 +0.29(+0.43%)
Jan 19, 2023 68.61 68.82 67.31 67.64 1,070,071 -0.89(-1.30%)
Jan 18, 2023 69.11 69.48 68.10 68.53 1,044,981 -0.55(-0.80%)
Jan 17, 2023 68.57 69.41 68.54 69.08 1,159,550 +0.03(+0.04%)
Jan 13, 2023 69.27 69.82 68.58 69.05 1,417,038 -0.30(-0.43%)
Jan 12, 2023 69.77 69.84 68.86 69.35 956,739 -0.36(-0.52%)
Jan 11, 2023 68.58 69.72 67.90 69.71 3,368,487 +2.66(+3.97%)
Jan 10, 2023 67.23 67.68 66.52 67.05 1,326,981 -0.25(-0.37%)
Jan 09, 2023 68.99 69.26 67.13 67.30 2,340,598 -1.52(-2.21%)
Jan 06, 2023 68.53 69.84 68.25 68.82 1,857,154 +2.28(+3.43%)
Jan 05, 2023 67.64 68.14 66.41 66.54 2,225,330 -1.00(-1.48%)
Jan 04, 2023 68.10 68.24 66.79 67.54 2,191,765 -0.35(-0.52%)
Jan 03, 2023 66.35 67.99 65.75 67.89 1,478,347 +1.73(+2.61%)
Dec 30, 2022 65.52 66.23 65.52 66.16 1,007,014 +0.20(+0.30%)
Dec 29, 2022 66.65 66.81 65.57 65.96 894,080 -0.45(-0.68%)
Dec 28, 2022 66.14 67.34 66.14 66.41 1,259,464 +0.08(+0.12%)
Dec 27, 2022 66.51 67.42 66.07 66.33 1,568,021 -0.42(-0.63%)
Dec 23, 2022 66.26 66.76 65.94 66.75 865,816 +0.40(+0.60%)
Dec 22, 2022 65.92 66.37 65.06 66.35 1,243,047 -0.51(-0.76%)
Dec 21, 2022 66.50 67.62 66.24 66.86 1,264,929 +0.39(+0.59%)
Dec 20, 2022 67.25 67.28 65.33 66.47 2,033,369 -1.49(-2.19%)
Dec 19, 2022 68.62 68.73 67.51 67.96 1,417,031 -0.42(-0.61%)
Dec 16, 2022 68.57 69.00 68.10 68.38 2,883,870 -0.28(-0.41%)
Dec 15, 2022 69.63 69.63 68.41 68.66 1,081,839 -1.67(-2.37%)
Dec 14, 2022 70.64 71.29 69.87 70.33 1,514,430 +0.08(+0.11%)
Dec 13, 2022 71.47 71.50 69.28 70.25 1,558,749 -0.56(-0.79%)
Dec 12, 2022 70.68 71.02 69.64 70.81 1,309,062 +0.53(+0.75%)
Dec 09, 2022 69.00 70.36 68.66 70.28 1,660,361 +0.45(+0.64%)
Dec 08, 2022 69.63 69.95 68.85 69.83 1,408,596 +0.42(+0.61%)
Dec 07, 2022 69.54 70.62 69.14 69.41 1,118,774 -0.34(-0.49%)
Dec 06, 2022 69.50 70.34 68.56 69.75 1,475,597 +0.11(+0.16%)
Dec 05, 2022 70.38 70.54 68.67 69.64 1,977,120 -1.17(-1.65%)
Dec 02, 2022 70.89 71.91 70.23 70.81 1,954,419 +0.08(+0.11%)
Dec 01, 2022 73.52 73.61 69.50 70.73 3,665,349 -4.51(-5.99%)
Nov 30, 2022 74.73 75.25 73.73 75.24 1,789,637 +0.07(+0.09%)
Nov 29, 2022 74.14 76.15 74.14 75.17 1,424,840 +0.61(+0.82%)
Nov 28, 2022 73.20 75.18 73.06 74.56 1,430,233 +1.06(+1.44%)
Nov 25, 2022 73.03 74.28 73.01 73.50 652,009 +0.52(+0.71%)
Nov 23, 2022 73.79 74.25 72.89 72.98 1,185,961 -0.80(-1.08%)
Nov 22, 2022 73.06 73.96 72.52 73.78 1,135,146 +0.65(+0.89%)
Nov 21, 2022 73.04 73.77 72.00 73.13 1,912,608 +0.44(+0.61%)
Nov 18, 2022 74.69 74.89 72.23 72.69 3,090,226 -1.32(-1.78%)
Nov 17, 2022 72.00 75.04 71.46 74.01 5,987,983 -4.35(-5.55%)
Nov 16, 2022 76.73 79.38 76.44 78.36 2,200,023 -0.11(-0.14%)
Nov 15, 2022 78.49 79.01 77.91 78.47 1,486,208 +2.31(+3.03%)
Nov 14, 2022 76.74 77.50 75.99 76.16 2,255,583 +0.03(+0.04%)
Nov 11, 2022 80.00 80.41 75.83 76.13 2,784,567 -3.88(-4.85%)
Nov 10, 2022 79.50 80.30 77.88 80.01 2,646,970 +2.42(+3.12%)
Nov 09, 2022 76.91 78.44 76.65 77.59 1,387,589 +0.34(+0.44%)
Nov 08, 2022 78.57 79.00 76.41 77.25 1,569,004 -0.95(-1.21%)
Nov 07, 2022 76.67 78.38 75.51 78.20 1,611,923 +1.51(+1.97%)
Nov 04, 2022 77.83 78.06 75.74 76.69 1,417,613 -0.98(-1.26%)
Nov 03, 2022 75.73 78.48 75.23 77.67 1,356,225 +1.57(+2.06%)
Nov 02, 2022 77.69 75.98 76.10 1,047,937 -1.73(-2.22%)
Nov 01, 2022 77.52 78.83 76.75 77.83 1,151,471 +0.43(+0.56%)
Oct 31, 2022 77.50 78.46 77.19 77.40 1,449,704 -0.41(-0.53%)
Oct 28, 2022 76.59 78.40 75.88 77.81 1,157,822 +1.35(+1.77%)
Oct 27, 2022 75.21 77.18 74.95 76.46 1,267,817 +1.43(+1.91%)
Oct 26, 2022 74.11 75.58 73.87 75.03 1,663,803 +0.83(+1.12%)
Oct 25, 2022 71.37 74.47 71.01 74.20 1,592,790 +2.48(+3.46%)
Oct 24, 2022 71.65 72.93 71.13 71.72 1,344,615 +0.52(+0.73%)
Oct 21, 2022 70.34 71.22 69.85 71.20 1,068,001 +0.96(+1.37%)
Oct 20, 2022 71.78 72.33 70.15 70.24 1,489,242 -1.70(-2.36%)
Oct 19, 2022 72.26 72.99 70.80 71.94 1,385,899 -0.72(-0.99%)
Oct 18, 2022 72.35 73.37 72.03 72.66 1,960,991 +1.23(+1.72%)
Oct 17, 2022 71.09 71.76 70.38 71.43 1,664,837 +0.40(+0.56%)
Oct 14, 2022 72.10 72.46 70.60 71.03 2,004,255 -1.18(-1.63%)
Oct 13, 2022 70.50 73.07 70.50 72.21 2,052,177 +0.61(+0.85%)
Oct 12, 2022 73.00 74.58 71.58 71.60 1,690,806 -0.72(-1.00%)
Oct 11, 2022 70.06 72.85 69.96 72.32 2,226,908 +2.59(+3.71%)
Oct 10, 2022 70.56 70.94 69.66 69.73 2,079,004 -0.48(-0.68%)
Oct 07, 2022 71.20 71.59 70.02 70.21 1,596,919 -1.11(-1.56%)
Oct 06, 2022 72.25 72.71 71.27 71.32 1,934,727 -0.93(-1.29%)
Oct 05, 2022 74.34 74.46 72.15 72.25 2,814,096 -2.22(-2.98%)
Oct 04, 2022 75.39 76.37 74.25 74.47 2,550,120 -0.45(-0.60%)
Oct 03, 2022 72.76 75.22 72.76 74.92 1,915,911 +2.11(+2.90%)
Sep 30, 2022 74.68 74.68 72.65 72.81 2,335,731 -1.66(-2.23%)
Sep 29, 2022 76.09 76.62 74.39 74.47 2,077,412 -1.59(-2.09%)
Sep 28, 2022 76.08 76.77 75.18 76.06 2,209,386 +0.04(+0.05%)
Sep 27, 2022 75.92 76.07 74.51 76.02 1,815,655 +0.57(+0.76%)
Sep 26, 2022 73.07 76.31 72.95 75.45 2,111,976 +2.34(+3.20%)
Sep 23, 2022 74.26 74.53 72.41 73.11 1,929,380 -1.89(-2.52%)
Sep 22, 2022 75.31 75.58 74.07 75.00 1,556,638 -0.63(-0.83%)
Sep 21, 2022 76.25 76.95 75.35 75.63 1,325,984 +0.13(+0.17%)
Sep 20, 2022 76.37 76.67 74.79 75.50 2,010,199 -1.42(-1.85%)
Sep 19, 2022 77.65 77.95 75.58 76.92 1,741,033 -1.53(-1.95%)
Sep 16, 2022 76.26 78.93 75.69 78.45 3,573,197 +2.00(+2.62%)
Sep 15, 2022 77.38 77.45 75.69 76.45 1,563,494 -0.72(-0.93%)
Sep 14, 2022 76.35 77.74 75.91 77.17 2,101,892 +1.09(+1.43%)
Sep 13, 2022 77.99 78.65 75.88 76.08 1,948,150 -2.38(-3.03%)
Sep 12, 2022 79.17 79.69 77.85 78.46 1,880,552 -0.45(-0.57%)
Sep 09, 2022 78.29 79.21 77.22 78.91 1,746,145 +0.59(+0.75%)
Sep 08, 2022 77.16 79.47 77.13 78.32 2,622,800 +0.76(+0.98%)
Sep 07, 2022 74.56 77.77 74.47 77.56 1,912,714 +3.21(+4.32%)
Sep 06, 2022 73.48 75.20 72.58 74.35 1,879,283 +0.98(+1.34%)
Sep 02, 2022 74.47 75.49 73.03 73.37 1,437,245 -1.11(-1.49%)
Sep 01, 2022 74.28 74.89 73.18 74.48 1,732,496 -0.01(-0.01%)
Aug 31, 2022 73.30 74.87 72.42 74.49 2,681,046 +1.16(+1.58%)
Aug 30, 2022 73.53 74.03 72.75 73.33 2,094,687 +0.03(+0.04%)
Aug 29, 2022 70.65 73.59 70.16 73.30 2,331,432 +2.25(+3.17%)
Aug 26, 2022 71.99 72.78 71.04 71.05 1,774,528 -0.97(-1.35%)
Aug 25, 2022 71.26 72.47 71.00 72.02 1,228,554 +0.30(+0.42%)
Aug 24, 2022 72.64 73.61 71.67 71.72 1,577,040 -0.50(-0.69%)
Aug 23, 2022 72.23 72.86 70.77 72.22 2,216,002 +0.01(+0.01%)
Aug 22, 2022 73.25 74.05 72.06 72.21 2,463,378 -1.57(-2.13%)
Aug 19, 2022 73.86 75.39 72.78 73.78 2,923,607 -0.31(-0.42%)
Aug 18, 2022 75.86 77.47 72.60 74.09 9,067,062 +4.96(+7.17%)
Aug 17, 2022 68.50 69.44 68.12 69.13 2,546,922 -0.11(-0.16%)
Aug 16, 2022 69.94 70.15 68.67 69.24 3,214,808 +0.13(+0.19%)
Aug 15, 2022 68.85 69.69 67.88 69.11 2,046,747 +0.82(+1.20%)
Aug 12, 2022 70.03 70.03 68.03 68.29 2,208,670 -1.27(-1.83%)
Aug 11, 2022 71.62 71.76 67.85 69.56 2,483,489 -1.25(-1.77%)
Aug 10, 2022 71.74 71.89 70.45 70.81 1,187,677 +0.30(+0.43%)
Aug 09, 2022 70.97 71.41 69.88 70.51 980,637 -0.47(-0.66%)
Aug 08, 2022 71.09 72.40 70.63 70.98 2,158,191 +0.48(+0.68%)
Aug 05, 2022 69.12 70.87 68.51 70.50 1,165,563 +1.14(+1.64%)
Aug 04, 2022 69.73 69.73 68.91 69.36 1,126,883 -0.12(-0.17%)
Aug 03, 2022 69.51 69.76 68.61 69.48 769,673 +0.24(+0.35%)
Aug 02, 2022 69.77 69.95 68.35 69.24 1,180,935 -0.18(-0.26%)
Aug 01, 2022 67.99 71.16 67.78 69.42 2,565,909 +1.72(+2.54%)
Jul 29, 2022 67.28 67.96 66.98 67.70 1,265,992 +0.01(+0.01%)
Jul 28, 2022 67.96 68.59 66.83 67.69 1,304,062 -0.29(-0.43%)
Jul 27, 2022 68.01 68.29 66.98 67.98 1,311,409 +0.32(+0.47%)
Jul 26, 2022 66.01 68.59 65.52 67.66 1,787,836 -1.29(-1.87%)
Jul 25, 2022 69.47 69.47 68.28 68.95 1,173,508 -0.51(-0.73%)
Jul 22, 2022 69.46 71.24 69.18 69.46 1,758,109 +0.32(+0.46%)
Jul 21, 2022 69.79 69.95 68.65 69.14 1,098,812 -0.63(-0.90%)
Jul 20, 2022 69.35 69.87 68.00 69.77 1,711,966 +0.82(+1.19%)
Jul 19, 2022 69.69 70.27 68.45 68.95 1,162,022 -0.34(-0.49%)
Jul 18, 2022 70.27 70.88 69.12 69.29 1,272,325 -0.58(-0.83%)
Jul 15, 2022 70.68 70.85 69.19 69.87 1,180,181 -0.29(-0.41%)
Jul 14, 2022 66.82 70.32 66.67 70.16 1,468,075 +2.00(+2.93%)
Jul 13, 2022 67.47 69.66 66.50 68.16 1,899,619 +0.12(+0.18%)
Jul 12, 2022 68.68 69.18 67.63 68.04 1,362,151 -0.57(-0.83%)
Jul 11, 2022 67.66 68.80 67.48 68.61 1,472,931 +1.10(+1.63%)
Jul 08, 2022 67.25 67.86 65.93 67.51 1,205,820 +0.55(+0.82%)
Jul 07, 2022 65.74 67.24 64.94 66.96 1,474,261 +1.71(+2.62%)
Jul 06, 2022 64.62 66.25 64.52 65.25 1,767,741 +0.57(+0.88%)
Jul 05, 2022 63.18 65.29 63.10 64.68 1,697,353 +1.05(+1.65%)
Jul 01, 2022 62.66 63.69 61.71 63.63 1,604,229 +1.31(+2.10%)
Jun 30, 2022 61.89 63.17 61.21 62.32 2,277,336 -0.50(-0.80%)
Jun 29, 2022 63.71 63.84 62.52 62.82 2,142,393 -0.80(-1.26%)
Jun 28, 2022 65.16 66.90 63.60 63.62 2,876,386 -1.57(-2.41%)
Jun 27, 2022 65.80 66.15 64.73 65.19 2,135,054 -0.24(-0.37%)
Jun 24, 2022 62.04 65.47 61.79 65.43 18,428,492 +3.89(+6.32%)
Jun 23, 2022 61.28 61.69 60.16 61.54 2,273,660 +1.52(+2.53%)
Jun 22, 2022 59.81 60.65 59.07 60.02 1,643,699 -0.11(-0.18%)
Jun 21, 2022 57.94 60.46 57.30 60.13 2,369,592 +2.15(+3.71%)
Jun 17, 2022 58.86 59.10 57.09 57.98 1,993,956 -0.63(-1.07%)
Jun 16, 2022 58.47 60.43 57.50 58.61 1,901,890 -0.69(-1.16%)
Jun 15, 2022 59.55 59.87 58.47 59.30 1,222,904 +0.31(+0.53%)
Jun 14, 2022 60.14 60.89 58.55 58.99 1,289,463 -1.08(-1.80%)
Jun 13, 2022 59.91 60.94 59.23 60.07 1,784,747 -1.29(-2.10%)
Jun 10, 2022 60.75 61.98 60.58 61.36 1,184,799 -0.29(-0.47%)
Jun 09, 2022 59.58 62.38 59.34 61.65 1,537,342 +1.37(+2.27%)
Jun 08, 2022 61.78 62.62 59.96 60.28 1,606,909 -1.70(-2.74%)
Jun 07, 2022 59.70 62.46 59.37 61.98 2,250,443 +0.73(+1.19%)
Jun 06, 2022 59.84 61.25 59.27 61.25 1,543,260 +1.46(+2.44%)
Jun 03, 2022 59.36 60.25 58.46 59.79 1,173,129 +0.22(+0.37%)
Jun 02, 2022 57.28 59.73 57.03 59.57 1,475,696 +2.95(+5.21%)
Jun 01, 2022 57.84 58.15 56.56 56.62 1,167,390 -1.25(-2.16%)
May 31, 2022 58.06 58.65 57.21 57.87 1,936,068 -0.76(-1.30%)
May 27, 2022 58.00 59.67 57.81 58.63 1,195,693 +0.77(+1.33%)
May 26, 2022 56.49 58.26 55.07 57.86 1,853,711 +2.83(+5.14%)
May 25, 2022 53.94 55.97 53.86 55.03 1,616,450 +0.60(+1.10%)
May 24, 2022 54.03 54.77 53.43 54.43 1,827,065 -0.14(-0.26%)
May 23, 2022 52.91 55.49 52.30 54.57 2,288,400 +2.28(+4.36%)
May 20, 2022 57.07 57.53 51.45 52.29 4,294,237 -5.10(-8.89%)
May 19, 2022 56.93 60.18 56.09 57.39 8,035,375 +3.97(+7.43%)
May 18, 2022 59.48 59.48 52.75 53.42 7,195,989 -10.39(-16.28%)
May 17, 2022 63.20 63.95 62.01 63.81 2,200,972 -0.52(-0.81%)
May 16, 2022 63.39 65.25 62.58 64.33 1,903,129 +1.99(+3.19%)
May 13, 2022 62.93 62.99 61.38 62.34 1,661,089 -0.07(-0.11%)
May 12, 2022 60.95 63.48 60.95 62.41 1,522,797 +1.41(+2.31%)
May 11, 2022 61.31 62.71 60.67 61.00 2,254,842 -0.25(-0.41%)
May 10, 2022 62.20 62.57 60.26 61.25 2,081,432 -0.71(-1.15%)
May 09, 2022 61.06 62.73 60.36 61.96 2,286,835 +0.28(+0.45%)
May 06, 2022 62.42 62.76 60.78 61.68 2,186,920 -1.53(-2.42%)
May 05, 2022 66.58 67.35 62.51 63.21 1,746,688 -4.04(-6.01%)
May 04, 2022 65.05 67.61 63.85 67.25 1,672,621 +1.85(+2.83%)
May 03, 2022 64.47 66.08 64.05 65.40 1,444,729 +0.84(+1.30%)
May 02, 2022 64.52 65.69 63.77 64.56 1,937,247 +0.21(+0.33%)
Apr 29, 2022 67.07 67.69 64.16 64.35 1,445,405 -2.90(-4.31%)
Apr 28, 2022 67.65 67.96 66.29 67.25 2,659,284 +0.14(+0.21%)
Apr 27, 2022 67.21 68.24 66.07 67.11 1,294,076 +0.54(+0.81%)
Apr 26, 2022 66.62 67.39 66.17 66.57 1,042,737 -0.74(-1.10%)
Apr 25, 2022 66.84 67.45 66.00 67.31 1,178,457 +0.11(+0.16%)
Apr 22, 2022 69.76 69.76 67.15 67.20 1,260,934 -2.78(-3.97%)
Apr 21, 2022 70.10 70.83 69.06 69.98 1,468,249 +0.14(+0.20%)
Apr 20, 2022 70.38 70.53 69.06 69.84 1,057,386 +0.28(+0.40%)
Apr 19, 2022 67.19 69.91 66.94 69.56 1,540,301 +2.82(+4.23%)
Apr 18, 2022 66.92 67.59 66.25 66.74 1,308,321 -0.63(-0.94%)
Apr 14, 2022 68.31 68.69 66.55 67.37 1,993,579 -0.68(-1.00%)
Apr 13, 2022 66.44 68.33 66.24 68.05 2,354,492 +1.53(+2.30%)
Apr 12, 2022 69.28 69.93 66.34 66.52 2,152,042 -2.54(-3.68%)
Apr 11, 2022 70.79 70.98 68.50 69.06 1,936,064 -1.02(-1.46%)
Apr 08, 2022 70.00 71.00 69.61 70.08 1,642,776 +0.45(+0.65%)
Apr 07, 2022 68.47 69.96 67.90 69.63 2,003,765 +1.64(+2.41%)
Apr 06, 2022 67.33 68.55 66.66 67.99 1,675,416 +0.32(+0.47%)
Apr 05, 2022 67.12 68.54 67.06 67.67 2,986,897 -0.04(-0.06%)
Apr 04, 2022 67.68 68.12 66.80 67.71 1,646,149 +0.08(+0.12%)
Apr 01, 2022 68.49 68.86 67.02 67.63 1,464,699 +0.02(+0.03%)
Mar 31, 2022 66.52 68.71 66.39 67.61 1,467,914 +0.59(+0.88%)
Mar 30, 2022 67.28 68.45 66.73 67.02 932,587 -0.84(-1.24%)
Mar 29, 2022 66.80 68.42 66.33 67.86 1,607,247 +1.85(+2.80%)
Mar 28, 2022 64.20 66.05 64.02 66.01 1,392,280 +1.89(+2.95%)
Mar 25, 2022 64.36 64.97 63.72 64.12 863,340 -0.32(-0.50%)
Mar 24, 2022 64.37 65.22 63.45 64.44 953,673 +0.30(+0.47%)
Mar 23, 2022 63.96 64.95 63.88 64.14 1,128,365 -0.35(-0.54%)
Mar 22, 2022 64.35 64.94 63.40 64.49 1,445,721 +0.41(+0.64%)
Mar 21, 2022 65.46 66.33 62.79 64.08 2,024,438 -1.91(-2.89%)
Mar 18, 2022 64.84 66.08 64.47 65.99 2,056,166 +1.20(+1.85%)
Mar 17, 2022 63.76 64.81 63.12 64.79 1,186,077 +0.87(+1.36%)
Mar 16, 2022 63.85 65.07 62.00 63.92 1,686,460 +0.46(+0.72%)
Mar 15, 2022 63.55 63.77 61.59 63.46 1,538,939 +0.04(+0.06%)
Mar 14, 2022 61.17 63.49 61.00 63.42 2,063,862 +2.40(+3.93%)
Mar 11, 2022 60.79 61.76 60.27 61.02 1,433,626 +0.79(+1.31%)
Mar 10, 2022 59.90 60.58 58.55 60.23 1,276,707 -0.54(-0.89%)
Mar 09, 2022 60.36 61.70 59.07 60.77 2,084,626 +1.17(+1.96%)
Mar 08, 2022 57.74 60.95 57.54 59.60 2,582,228 +1.80(+3.11%)
Mar 07, 2022 56.18 58.66 56.02 57.80 2,998,998 +1.26(+2.23%)
Mar 04, 2022 56.49 57.09 54.22 56.54 2,814,931 -0.63(-1.10%)
Mar 03, 2022 56.35 59.35 55.17 57.17 7,069,441 -8.71(-13.22%)
Mar 02, 2022 63.40 65.92 62.61 65.88 2,050,627 +2.50(+3.94%)
Mar 01, 2022 63.26 64.99 62.82 63.38 2,089,792 +0.51(+0.81%)
Feb 28, 2022 63.11 63.25 61.45 62.87 1,561,116 -1.15(-1.80%)
Feb 25, 2022 62.42 64.26 62.46 64.02 1,057,042 +1.70(+2.73%)
Feb 24, 2022 60.46 62.58 60.07 62.32 1,233,056 +0.94(+1.53%)
Feb 23, 2022 63.08 63.70 61.21 61.38 1,006,605 -1.42(-2.26%)
Feb 22, 2022 65.72 66.18 62.25 62.80 1,664,949 -3.04(-4.62%)
Feb 18, 2022 65.84 0 -0.09(-0.14%)
Feb 17, 2022 64.22 66.28 64.22 65.93 1,965,564 +1.38(+2.14%)
Feb 16, 2022 64.63 64.65 63.38 64.55 828,879 -0.34(-0.52%)
Feb 15, 2022 64.39 65.73 63.94 64.89 894,563 +0.57(+0.89%)
Feb 14, 2022 63.94 64.37 63.24 64.32 1,354,519 +0.55(+0.86%)
Feb 11, 2022 63.38 64.30 62.59 63.77 1,374,557 +1.61(+2.59%)
Feb 10, 2022 62.00 63.48 61.92 62.16 1,398,627 -1.24(-1.96%)
Feb 09, 2022 63.16 63.85 62.56 63.40 1,026,311 +0.84(+1.34%)
Feb 08, 2022 59.83 62.74 59.83 62.56 1,249,684 +2.58(+4.30%)
Feb 07, 2022 59.85 61.00 59.59 59.98 903,022 +0.13(+0.22%)
Feb 04, 2022 63.15 63.20 59.05 59.85 1,808,093 -1.06(-1.74%)
Feb 03, 2022 60.89 60.91 981,035 -0.02(-0.03%)
Feb 02, 2022 61.66 62.03 60.31 60.93 906,808 -0.73(-1.18%)
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.