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

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 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 31, 2024 71.43 73.06 70.72 71.13 7,196,310 -1.44(-1.98%)
Jan 30, 2024 72.91 73.60 72.17 72.57 6,608,161 -0.45(-0.62%)
Jan 29, 2024 72.25 73.02 71.67 73.02 8,609,223 +1.31(+1.83%)
Jan 26, 2024 72.10 73.60 71.46 71.71 10,023,275 -0.98(-1.35%)
Jan 25, 2024 75.86 75.96 72.31 72.69 12,988,660 -2.46(-3.27%)
Jan 24, 2024 76.27 77.47 75.00 75.15 8,799,326 -1.60(-2.08%)
Jan 23, 2024 75.98 77.07 75.29 76.75 6,930,071 +1.56(+2.07%)
Jan 22, 2024 74.50 76.62 74.36 75.19 7,960,155 +1.32(+1.79%)
Jan 19, 2024 74.20 74.48 72.59 73.87 12,681,977 +0.65(+0.89%)
Jan 18, 2024 74.01 74.56 71.93 73.22 11,495,755 +0.95(+1.31%)
Jan 17, 2024 72.32 72.40 70.70 72.27 8,167,577 -1.53(-2.07%)
Jan 16, 2024 73.13 74.83 72.55 73.80 6,901,273 +0.33(+0.45%)
Jan 12, 2024 74.20 75.33 73.25 73.47 5,100,230 -0.96(-1.29%)
Jan 11, 2024 75.59 75.90 72.94 74.43 10,264,161 -1.18(-1.56%)
Jan 10, 2024 76.00 76.35 73.17 75.61 11,885,141 -1.42(-1.84%)
Jan 09, 2024 76.60 77.89 75.76 77.03 7,557,511 -0.91(-1.17%)
Jan 08, 2024 76.34 78.72 76.17 77.94 6,365,713 +2.24(+2.96%)
Jan 05, 2024 76.16 77.09 75.07 75.70 6,839,899 -0.50(-0.66%)
Jan 04, 2024 75.85 77.98 74.80 76.20 10,668,861 -3.11(-3.92%)
Jan 03, 2024 79.38 79.78 77.56 79.31 6,156,362 -2.14(-2.63%)
Jan 02, 2024 82.77 83.72 80.28 81.45 7,995,564 -2.08(-2.49%)
Dec 29, 2023 85.07 85.14 82.89 83.53 4,193,774 -1.45(-1.71%)
Dec 28, 2023 85.00 85.50 84.26 84.98 3,063,257 -0.07(-0.08%)
Dec 27, 2023 85.84 86.10 84.60 85.05 3,440,284 -0.42(-0.49%)
Dec 26, 2023 84.50 85.97 84.15 85.47 3,222,897 +1.46(+1.74%)
Dec 22, 2023 83.90 84.47 82.99 84.01 2,432,325 +0.36(+0.43%)
Dec 21, 2023 83.00 84.05 82.66 83.65 4,493,552 +2.48(+3.06%)
Dec 20, 2023 84.00 84.96 81.13 81.17 6,141,633 -3.57(-4.21%)
Dec 19, 2023 83.76 85.00 83.54 84.74 4,391,771 +0.98(+1.17%)
Dec 18, 2023 85.00 85.24 82.76 83.76 6,349,316 -1.89(-2.21%)
Dec 15, 2023 85.64 86.77 84.50 85.65 16,805,628 -0.56(-0.65%)
Dec 14, 2023 82.50 86.46 82.46 86.21 11,338,876 +5.15(+6.35%)
Dec 13, 2023 78.96 81.62 77.86 81.06 5,799,243 +2.67(+3.41%)
Dec 12, 2023 78.81 78.90 77.59 78.39 6,312,464 -1.01(-1.27%)
Dec 11, 2023 76.68 80.20 76.45 79.40 7,902,643 +3.26(+4.28%)
Dec 08, 2023 75.57 77.25 75.52 76.14 4,613,196 +0.30(+0.40%)
Dec 07, 2023 73.76 76.31 73.63 75.84 6,246,478 +2.40(+3.27%)
Dec 06, 2023 73.65 74.75 73.15 73.44 5,200,151 +1.16(+1.60%)
Dec 05, 2023 72.64 72.91 71.45 72.28 3,367,737 -0.82(-1.12%)
Dec 04, 2023 73.26 74.17 71.73 73.10 5,499,236 -1.08(-1.46%)
Dec 01, 2023 71.25 74.24 70.89 74.18 6,076,255 +2.85(+4.00%)
Nov 30, 2023 72.16 72.42 70.67 71.33 7,154,564 -0.29(-0.40%)
Nov 29, 2023 70.45 73.22 70.39 71.62 7,747,306 +2.52(+3.65%)
Nov 28, 2023 68.72 69.44 68.23 69.10 4,425,842 +0.42(+0.61%)
Nov 27, 2023 68.90 69.54 68.42 68.68 4,038,223 -0.60(-0.87%)
Nov 24, 2023 68.64 69.45 68.61 69.28 1,718,018 +0.72(+1.05%)
Nov 22, 2023 68.88 69.82 68.24 68.56 4,376,148 +0.17(+0.25%)
Nov 21, 2023 70.04 70.23 68.15 68.39 5,992,675 -2.29(-3.24%)
Nov 20, 2023 69.96 70.75 69.72 70.68 4,342,313 +0.65(+0.93%)
Nov 17, 2023 69.73 70.31 69.06 70.03 4,047,336 +0.57(+0.82%)
Nov 16, 2023 70.91 71.07 69.02 69.46 6,017,133 -1.67(-2.35%)
Nov 15, 2023 71.04 72.90 70.86 71.13 6,128,783 +1.17(+1.67%)
Nov 14, 2023 69.35 70.69 69.08 69.96 9,081,861 +3.31(+4.97%)
Nov 13, 2023 66.37 66.79 65.75 66.65 7,078,110 -0.73(-1.08%)
Nov 10, 2023 65.50 67.84 65.14 67.38 7,930,516 +3.03(+4.71%)
Nov 09, 2023 66.28 66.46 64.03 64.35 10,545,829 -1.90(-2.87%)
Nov 08, 2023 66.77 66.83 65.46 66.25 8,906,752 -0.55(-0.82%)
Nov 07, 2023 66.28 67.46 65.80 66.80 9,649,050 +0.57(+0.86%)
Nov 06, 2023 68.65 68.96 65.42 66.23 9,284,406 -2.02(-2.96%)
Nov 03, 2023 67.37 68.88 66.87 68.25 11,674,015 +1.62(+2.43%)
Nov 02, 2023 65.92 67.34 64.28 66.63 12,024,584 +1.79(+2.76%)
Nov 01, 2023 62.50 64.86 61.47 64.84 15,557,954 +2.20(+3.51%)
Oct 31, 2023 64.18 65.03 61.72 62.64 22,209,804 -2.70(-4.13%)
Oct 30, 2023 73.29 73.59 64.99 65.34 39,752,240 -18.18(-21.77%)
Oct 27, 2023 84.27 84.57 82.65 83.52 10,637,361 +0.74(+0.89%)
Oct 26, 2023 82.77 84.57 82.01 82.78 8,298,368 +1.62(+2.00%)
Oct 25, 2023 82.85 84.25 80.62 81.16 8,725,295 -3.93(-4.62%)
Oct 24, 2023 84.09 85.78 83.63 85.09 5,267,350 +1.48(+1.77%)
Oct 23, 2023 84.07 85.32 82.90 83.61 5,549,294 -1.22(-1.44%)
Oct 20, 2023 87.00 87.69 83.85 84.83 7,076,975 -2.18(-2.51%)
Oct 19, 2023 90.00 90.09 86.55 87.01 5,609,547 -2.58(-2.88%)
Oct 18, 2023 90.00 90.60 88.62 89.59 5,338,083 -2.10(-2.29%)
Oct 17, 2023 90.07 92.86 90.00 91.69 4,730,120 +0.00(+0.00%)
Oct 16, 2023 89.83 92.05 89.52 91.69 4,814,375 +2.55(+2.86%)
Oct 13, 2023 93.77 93.92 88.82 89.14 5,441,345 -3.91(-4.20%)
Oct 12, 2023 95.35 95.59 92.28 93.05 5,599,886 -2.09(-2.20%)
Oct 11, 2023 93.53 95.20 93.38 95.14 3,877,095 +1.82(+1.95%)
Oct 10, 2023 91.90 94.19 91.56 93.32 4,311,005 +2.39(+2.63%)
Oct 09, 2023 89.80 91.18 89.09 90.93 2,224,877 +0.00(+0.00%)
Oct 06, 2023 87.77 91.50 86.84 90.93 4,095,929 +2.76(+3.13%)
Oct 05, 2023 89.74 90.25 86.94 88.17 4,075,903 -1.82(-2.02%)
Oct 04, 2023 87.50 90.71 87.31 89.99 7,263,563 +0.23(+0.26%)
Oct 03, 2023 92.04 92.83 88.35 89.76 6,100,643 -3.61(-3.87%)
Oct 02, 2023 93.95 95.64 92.04 93.37 3,943,117 +0.42(+0.45%)
Sep 29, 2023 95.50 95.67 92.76 92.95 4,215,439 -1.10(-1.17%)
Sep 28, 2023 92.14 95.64 91.43 94.05 4,384,416 +2.00(+2.17%)
Sep 27, 2023 91.30 92.77 90.21 92.05 4,685,256 +1.90(+2.11%)
Sep 26, 2023 93.42 93.71 89.28 90.15 6,590,014 -4.31(-4.56%)
Sep 25, 2023 92.98 94.52 93.55 94.46 2,773,165 +0.65(+0.69%)
Sep 22, 2023 92.16 94.70 91.95 93.81 5,174,588 +2.88(+3.17%)
Sep 21, 2023 91.77 92.37 90.83 90.93 5,112,087 -1.91(-2.06%)
Sep 20, 2023 94.97 95.69 92.79 92.84 2,898,843 -1.40(-1.49%)
Sep 19, 2023 94.53 94.87 92.93 94.24 3,449,608 -0.36(-0.38%)
Sep 18, 2023 92.00 94.92 92.00 94.60 3,295,304 +1.50(+1.61%)
Sep 15, 2023 95.72 95.87 92.27 93.10 9,749,438 -3.37(-3.49%)
Sep 14, 2023 97.94 98.07 94.80 96.47 5,736,635 -0.36(-0.37%)
Sep 13, 2023 96.82 98.58 96.39 96.83 4,060,606 +0.04(+0.04%)
Sep 12, 2023 96.62 99.45 96.42 96.79 3,411,643 -1.06(-1.08%)
Sep 11, 2023 99.18 99.37 95.95 97.85 3,923,604 -0.07(-0.07%)
Sep 08, 2023 98.75 99.75 96.94 97.92 3,600,212 -0.59(-0.60%)
Sep 07, 2023 97.46 99.15 96.12 98.51 4,723,073 -0.98(-0.99%)
Sep 06, 2023 99.30 101.30 97.74 99.49 3,367,740 +0.18(+0.18%)
Sep 05, 2023 99.23 100.21 97.17 99.31 3,137,813 -0.09(-0.09%)
Sep 01, 2023 99.31 99.85 97.75 99.40 3,234,393 +0.94(+0.95%)
Aug 31, 2023 98.61 100.29 98.18 98.46 5,804,479 -0.39(-0.39%)
Aug 30, 2023 97.20 99.44 96.57 98.85 4,350,726 +1.24(+1.27%)
Aug 29, 2023 93.18 97.88 93.00 97.61 5,685,118 +3.98(+4.25%)
Aug 28, 2023 93.13 94.50 92.98 93.63 3,899,329 +1.31(+1.42%)
Aug 25, 2023 90.63 92.78 89.73 92.32 4,662,288 +2.36(+2.62%)
Aug 24, 2023 94.49 94.66 89.73 89.96 6,014,519 -2.92(-3.14%)
Aug 23, 2023 90.77 93.36 90.39 92.88 5,757,794 +0.51(+0.55%)
Aug 22, 2023 94.86 95.18 92.14 92.37 3,918,382 -0.66(-0.71%)
Aug 21, 2023 91.50 93.52 91.23 93.03 4,580,604 +2.30(+2.53%)
Aug 18, 2023 89.04 91.23 88.63 90.73 4,647,673 +0.70(+0.78%)
Aug 17, 2023 92.09 92.68 89.91 90.03 6,768,677 -2.15(-2.33%)
Aug 16, 2023 94.29 94.58 92.03 92.18 5,260,064 -1.95(-2.07%)
Aug 15, 2023 96.21 96.41 93.89 94.13 4,850,134 -2.99(-3.08%)
Aug 14, 2023 94.20 97.15 93.57 97.12 5,280,321 +2.55(+2.70%)
Aug 11, 2023 96.51 96.70 94.31 94.57 5,443,417 -3.16(-3.23%)
Aug 10, 2023 100.55 101.15 97.06 97.73 4,730,240 -1.36(-1.37%)
Aug 09, 2023 101.37 101.52 98.88 99.09 4,915,307 -2.29(-2.26%)
Aug 08, 2023 102.33 102.33 99.90 101.38 4,183,926 -2.21(-2.13%)
Aug 07, 2023 104.00 104.87 102.69 103.59 4,112,493 +1.28(+1.25%)
Aug 04, 2023 101.43 103.71 100.48 102.31 6,471,412 -0.39(-0.38%)
Aug 03, 2023 101.45 102.95 100.40 102.70 6,052,771 -0.87(-0.84%)
Aug 02, 2023 106.89 107.16 103.12 103.57 6,908,473 -4.52(-4.18%)
Aug 01, 2023 107.73 109.41 106.60 108.09 5,445,932 +0.34(+0.32%)
Jul 31, 2023 109.74 111.35 107.08 107.75 14,181,183 +2.66(+2.53%)
Jul 28, 2023 103.70 105.39 102.50 105.09 7,613,700 +2.98(+2.92%)
Jul 27, 2023 103.06 104.53 100.80 102.11 7,429,005 +2.86(+2.88%)
Jul 26, 2023 99.32 100.33 97.96 99.25 5,531,896 -0.79(-0.79%)
Jul 25, 2023 98.46 101.57 98.29 100.04 5,919,306 +2.35(+2.41%)
Jul 24, 2023 96.33 98.06 95.88 97.69 5,176,766 -1.07(-1.08%)
Jul 21, 2023 98.41 99.29 97.75 98.76 10,127,077 +1.46(+1.50%)
Jul 20, 2023 100.17 101.52 96.30 97.30 9,218,153 -4.61(-4.52%)
Jul 19, 2023 104.81 104.81 101.88 101.91 6,099,456 -2.93(-2.79%)
Jul 18, 2023 104.06 105.35 102.90 104.84 5,238,972 +0.51(+0.49%)
Jul 17, 2023 99.80 104.88 99.50 104.33 6,872,834 +4.65(+4.66%)
Jul 14, 2023 102.00 102.65 99.11 99.68 4,977,030 -2.36(-2.31%)
Jul 13, 2023 99.39 102.31 98.63 102.04 6,492,228 +3.41(+3.46%)
Jul 12, 2023 98.37 98.98 97.14 98.63 4,783,319 +1.99(+2.06%)
Jul 11, 2023 97.34 97.52 95.18 96.64 3,960,965 +0.66(+0.69%)
Jul 10, 2023 93.98 96.03 93.55 95.98 4,799,278 +2.68(+2.87%)
Jul 07, 2023 93.34 94.81 92.35 93.30 4,145,375 +0.69(+0.75%)
Jul 06, 2023 91.66 92.72 90.69 92.61 4,685,899 -0.34(-0.37%)
Jul 05, 2023 95.51 95.93 92.87 92.95 5,813,942 -3.88(-4.01%)
Jul 03, 2023 95.46 96.85 94.72 96.83 3,602,067 +2.25(+2.38%)
Jun 30, 2023 93.00 95.32 92.61 94.58 5,400,440 +2.50(+2.72%)
Jun 29, 2023 92.00 92.32 90.72 92.08 3,830,729 +0.84(+0.92%)
Jun 28, 2023 90.62 92.78 90.57 91.24 4,344,366 -0.63(-0.69%)
Jun 27, 2023 88.63 91.95 88.10 91.87 5,378,691 +3.25(+3.67%)
Jun 26, 2023 88.64 90.00 87.97 88.62 4,249,388 +1.10(+1.26%)
Jun 23, 2023 86.94 87.98 86.20 87.52 9,254,234 -1.43(-1.61%)
Jun 22, 2023 87.07 89.26 87.00 88.95 4,636,254 +0.88(+1.00%)
Jun 21, 2023 88.77 89.79 87.56 88.07 4,971,317 -1.31(-1.47%)
Jun 20, 2023 89.55 90.88 88.21 89.38 5,847,366 -0.77(-0.85%)
Jun 16, 2023 91.79 92.08 89.61 90.15 28,125,308 -0.85(-0.93%)
Jun 15, 2023 91.29 92.00 90.65 91.00 8,488,962 -1.74(-1.88%)
Jun 14, 2023 92.12 93.35 90.67 92.74 7,148,809 +0.07(+0.08%)
Jun 13, 2023 92.04 93.44 91.34 92.67 7,613,515 +1.61(+1.77%)
Jun 12, 2023 90.19 91.36 89.36 91.06 6,530,874 +2.04(+2.29%)
Jun 09, 2023 91.76 92.68 88.11 89.02 6,365,416 -0.97(-1.08%)
Jun 08, 2023 89.86 90.71 88.71 89.99 4,130,251 +0.75(+0.84%)
Jun 07, 2023 89.14 92.13 89.03 89.24 7,823,184 +0.76(+0.86%)
Jun 06, 2023 85.55 89.11 85.52 88.48 5,217,433 +2.85(+3.33%)
Jun 05, 2023 87.08 87.24 84.95 85.63 3,770,462 -1.20(-1.38%)
Jun 02, 2023 88.80 89.44 85.87 86.83 5,137,320 -1.12(-1.27%)
Jun 01, 2023 84.94 88.31 84.05 87.95 6,930,351 +4.35(+5.20%)
May 31, 2023 82.35 85.25 82.00 83.60 9,834,737 -0.37(-0.44%)
May 30, 2023 89.35 89.83 83.45 83.97 9,083,800 -2.65(-3.06%)
May 26, 2023 82.87 87.77 82.83 86.62 10,518,745 +4.62(+5.63%)
May 25, 2023 80.12 82.71 77.92 82.00 9,586,547 +2.21(+2.77%)
May 24, 2023 80.14 80.86 78.35 79.79 8,635,824 -2.75(-3.33%)
May 23, 2023 84.33 84.64 81.80 82.54 6,675,543 -2.70(-3.17%)
May 22, 2023 83.91 85.59 83.71 85.24 5,090,614 +0.88(+1.04%)
May 19, 2023 86.19 86.46 83.58 84.36 8,190,590 -2.13(-2.46%)
May 18, 2023 86.00 87.07 84.91 86.49 7,624,033 +0.86(+1.00%)
May 17, 2023 84.63 86.90 82.11 85.63 12,762,804 +2.59(+3.12%)
May 16, 2023 82.01 85.39 81.71 83.04 10,998,973 +0.65(+0.79%)
May 15, 2023 81.76 82.46 80.56 82.39 6,124,538 +1.05(+1.29%)
May 12, 2023 81.22 83.04 80.07 81.34 6,478,913 +1.02(+1.27%)
May 11, 2023 79.42 80.75 78.42 80.32 4,437,363 +0.45(+0.56%)
May 10, 2023 80.50 80.72 78.87 79.87 5,186,825 +1.06(+1.35%)
May 09, 2023 79.21 79.94 77.47 78.81 4,735,798 -1.71(-2.12%)
May 08, 2023 81.24 81.72 79.58 80.52 3,421,489 -0.70(-0.86%)
May 05, 2023 77.66 81.58 77.33 81.22 7,088,142 +3.42(+4.40%)
May 04, 2023 78.00 79.26 77.09 77.80 5,182,694 -0.78(-0.99%)
May 03, 2023 79.05 80.37 78.43 78.58 5,126,442 -0.59(-0.75%)
May 02, 2023 79.38 81.38 77.87 79.17 8,324,628 +0.84(+1.07%)
May 01, 2023 74.89 78.98 74.17 78.33 16,263,050 +6.37(+8.85%)
Apr 28, 2023 69.97 72.06 68.84 71.96 10,315,936 +1.98(+2.83%)
Apr 27, 2023 68.68 70.08 66.67 69.98 14,023,332 -1.97(-2.74%)
Apr 26, 2023 71.54 72.44 70.53 71.95 5,871,209 +1.66(+2.36%)
Apr 25, 2023 73.30 73.50 70.27 70.29 7,887,155 -4.09(-5.50%)
Apr 24, 2023 73.77 74.39 73.19 74.38 2,844,783 +0.64(+0.87%)
Apr 21, 2023 74.00 74.21 73.02 73.74 4,194,075 -0.53(-0.71%)
Apr 20, 2023 73.28 75.77 72.18 74.27 7,684,744 -2.64(-3.43%)
Apr 19, 2023 78.14 78.65 76.36 76.91 4,330,661 -2.30(-2.90%)
Apr 18, 2023 79.23 80.07 78.37 79.21 4,168,381 +0.80(+1.02%)
Apr 17, 2023 77.08 78.56 76.69 78.41 3,808,567 +0.49(+0.63%)
Apr 14, 2023 77.60 79.42 76.60 77.92 3,725,292 +0.33(+0.43%)
Apr 13, 2023 76.67 78.11 75.90 77.59 3,289,543 +1.11(+1.45%)
Apr 12, 2023 78.78 78.79 76.32 76.48 4,909,264 -0.74(-0.96%)
Apr 11, 2023 78.63 78.93 77.05 77.22 3,608,565 -0.48(-0.62%)
Apr 10, 2023 74.65 77.88 74.54 77.70 4,284,447 +2.36(+3.13%)
Apr 06, 2023 75.24 76.37 74.39 75.34 3,530,709 -1.20(-1.57%)
Apr 05, 2023 77.46 77.88 75.42 76.54 4,941,510 -1.95(-2.48%)
Apr 04, 2023 81.51 81.51 77.84 78.49 5,617,518 -2.65(-3.27%)
Apr 03, 2023 81.71 82.21 79.88 81.14 4,430,986 -1.18(-1.43%)
Mar 31, 2023 81.58 82.55 81.04 82.32 5,852,336 +0.49(+0.60%)
Mar 30, 2023 81.03 82.52 80.57 81.83 6,132,288 +1.96(+2.45%)
Mar 29, 2023 78.28 80.69 77.18 79.87 7,228,138 +3.34(+4.36%)
Mar 28, 2023 75.10 77.71 73.69 76.53 12,413,274 +0.86(+1.14%)
Mar 27, 2023 78.05 78.18 74.47 75.67 10,190,554 -2.14(-2.75%)
Mar 24, 2023 79.82 80.48 77.10 77.81 5,794,102 -3.16(-3.90%)
Mar 23, 2023 80.12 82.87 78.79 80.97 6,178,976 +2.15(+2.73%)
Mar 22, 2023 81.52 82.39 78.41 78.82 5,511,786 -2.53(-3.11%)
Mar 21, 2023 80.89 82.87 79.81 81.35 4,836,917 +1.37(+1.71%)
Mar 20, 2023 78.73 80.52 77.59 79.98 4,822,046 +1.70(+2.17%)
Mar 17, 2023 80.31 80.53 77.70 78.28 6,981,775 -2.22(-2.76%)
Mar 16, 2023 77.63 80.85 77.00 80.50 7,308,581 +2.50(+3.21%)
Mar 15, 2023 79.11 79.85 76.14 78.00 7,548,083 -3.20(-3.94%)
Mar 14, 2023 80.16 82.75 79.47 81.20 6,097,868 +3.45(+4.44%)
Mar 13, 2023 76.71 79.14 76.37 77.75 6,912,652 -0.63(-0.80%)
Mar 10, 2023 82.34 82.60 77.53 78.38 6,366,543 -3.03(-3.72%)
Mar 09, 2023 82.88 84.97 81.26 81.41 8,303,364 -1.69(-2.03%)
Mar 08, 2023 79.72 83.40 79.62 83.10 8,935,193 +4.40(+5.59%)
Mar 07, 2023 78.03 79.60 77.83 78.70 6,443,707 +1.29(+1.67%)
Mar 06, 2023 79.46 79.81 76.98 77.41 5,046,821 -1.53(-1.94%)
Mar 03, 2023 76.98 79.07 76.05 78.94 6,046,688 +2.19(+2.85%)
Mar 02, 2023 73.56 77.31 72.00 76.75 14,198,674 -1.48(-1.89%)
Mar 01, 2023 78.12 79.24 77.31 78.23 4,701,554 +0.82(+1.06%)
Feb 28, 2023 77.51 78.73 76.82 77.41 6,795,760 -0.32(-0.41%)
Feb 27, 2023 77.69 78.80 76.63 77.73 6,844,372 +1.45(+1.90%)
Feb 24, 2023 77.10 77.12 75.52 76.28 16,847,248 -2.11(-2.69%)
Feb 23, 2023 79.38 79.91 76.19 78.39 14,745,552 -0.17(-0.22%)
Feb 22, 2023 79.45 79.91 77.68 78.56 5,664,809 -0.72(-0.91%)
Feb 21, 2023 80.40 81.76 79.05 79.28 6,310,514 -2.58(-3.15%)
Feb 17, 2023 83.39 83.63 80.38 81.86 7,136,714 -2.27(-2.70%)
Feb 16, 2023 85.12 86.68 83.88 84.13 5,868,448 -2.58(-2.98%)
Feb 15, 2023 85.67 87.02 85.46 86.71 6,710,020 -0.17(-0.20%)
Feb 14, 2023 83.60 87.41 83.35 86.88 6,031,068 +2.50(+2.96%)
Feb 13, 2023 84.63 84.77 83.66 84.38 5,707,355 +0.58(+0.69%)
Feb 10, 2023 83.76 84.11 82.20 83.80 6,678,175 -0.95(-1.12%)
Feb 09, 2023 85.13 87.55 83.97 84.75 9,178,007 +1.15(+1.38%)
Feb 08, 2023 84.27 85.20 82.93 83.60 10,005,235 -1.93(-2.26%)
Feb 07, 2023 81.06 86.15 80.84 85.53 11,487,447 +5.13(+6.38%)
Feb 06, 2023 77.75 84.70 77.50 80.40 15,901,159 -0.49(-0.61%)
Feb 03, 2023 80.00 83.25 79.40 80.89 8,475,470 -1.23(-1.50%)
Feb 02, 2023 78.97 82.22 78.14 82.12 9,217,388 +4.28(+5.50%)
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.