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

Oracle Corp (NY: ORCL )

189.25 +2.88 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2024 170.52 170.88 167.40 167.84 9,494,821 -6.72(-3.85%)
Oct 30, 2024 173.98 176.16 172.79 174.56 5,820,958 +1.13(+0.65%)
Oct 29, 2024 172.29 174.02 172.29 173.43 4,121,979 +1.01(+0.59%)
Oct 28, 2024 174.04 174.17 172.13 172.42 4,329,479 -1.10(-0.63%)
Oct 25, 2024 174.78 176.29 173.10 173.52 3,674,720 -0.86(-0.49%)
Oct 24, 2024 173.32 174.95 172.91 174.38 3,487,883 +1.28(+0.74%)
Oct 23, 2024 174.50 176.07 173.01 173.10 4,829,847 -2.21(-1.26%)
Oct 22, 2024 175.45 175.85 174.28 175.31 5,509,865 +1.55(+0.89%)
Oct 21, 2024 174.45 175.15 173.16 173.76 4,197,573 -0.93(-0.53%)
Oct 18, 2024 176.80 176.97 174.58 174.69 5,001,307 -0.99(-0.56%)
Oct 17, 2024 177.50 177.75 175.14 175.68 5,473,577 +0.91(+0.52%)
Oct 16, 2024 173.50 174.91 171.64 174.77 6,382,783 +0.68(+0.39%)
Oct 15, 2024 176.94 178.22 173.75 174.09 5,847,136 -2.03(-1.15%)
Oct 14, 2024 176.55 177.22 175.50 176.12 4,688,304 +0.35(+0.20%)
Oct 11, 2024 175.49 177.00 174.40 175.77 5,869,445 +0.36(+0.21%)
Oct 10, 2024 177.65 178.30 174.18 175.41 7,114,402 -2.48(-1.39%)
Oct 09, 2024 174.17 178.21 173.42 177.89 8,130,830 +3.91(+2.25%)
Oct 08, 2024 170.22 174.25 170.06 173.98 7,858,568 +4.39(+2.59%)
Oct 07, 2024 170.04 171.94 169.17 169.59 6,805,806 -0.89(-0.52%)
Oct 04, 2024 168.33 170.52 167.79 170.48 6,399,480 +3.99(+2.40%)
Oct 03, 2024 166.52 167.48 165.87 166.49 5,046,300 -0.85(-0.51%)
Oct 02, 2024 167.22 168.80 166.90 167.33 7,088,719 +0.55(+0.33%)
Oct 01, 2024 169.84 170.13 165.60 166.78 7,611,148 -3.23(-1.90%)
Sep 30, 2024 169.12 170.14 166.08 170.02 10,235,682 +1.66(+0.98%)
Sep 27, 2024 167.71 168.73 166.14 168.36 8,994,605 +0.64(+0.38%)
Sep 26, 2024 167.27 167.98 166.11 167.72 7,105,953 +1.82(+1.09%)
Sep 25, 2024 167.31 168.37 165.29 165.91 7,154,585 +0.48(+0.29%)
Sep 24, 2024 165.37 165.73 163.55 165.43 6,168,373 -0.15(-0.09%)
Sep 23, 2024 166.85 166.96 163.89 165.58 7,951,594 -2.04(-1.22%)
Sep 20, 2024 166.75 168.45 166.23 167.62 12,215,173 +0.41(+0.24%)
Sep 19, 2024 166.88 167.78 164.14 167.21 10,097,131 +3.05(+1.86%)
Sep 18, 2024 167.24 167.24 163.36 164.16 12,287,133 -2.93(-1.76%)
Sep 17, 2024 169.90 170.26 166.40 167.09 12,603,298 -2.85(-1.68%)
Sep 16, 2024 164.62 173.60 164.14 169.95 27,423,822 +8.28(+5.12%)
Sep 13, 2024 173.31 173.54 160.64 161.67 25,785,964 +0.65(+0.40%)
Sep 12, 2024 158.68 161.98 157.55 161.02 16,278,188 +4.19(+2.67%)
Sep 11, 2024 156.43 159.08 154.49 156.83 12,646,144 +1.29(+0.83%)
Sep 10, 2024 153.88 160.16 152.78 155.54 37,438,036 +15.96(+11.44%)
Sep 09, 2024 142.17 142.98 139.20 139.58 20,207,842 -1.92(-1.35%)
Sep 06, 2024 143.47 143.62 139.09 141.49 11,179,899 -0.80(-0.56%)
Sep 05, 2024 141.08 142.96 139.99 142.29 8,752,636 +1.86(+1.32%)
Sep 04, 2024 138.13 140.78 137.64 140.43 6,257,934 +1.25(+0.90%)
Sep 03, 2024 140.13 141.88 138.52 139.19 6,845,809 -1.79(-1.27%)
Aug 30, 2024 140.01 141.40 139.78 140.97 7,998,627 +1.87(+1.34%)
Aug 29, 2024 138.83 140.84 138.54 139.11 4,598,637 +1.54(+1.12%)
Aug 28, 2024 138.52 138.64 136.60 137.57 3,027,745 -0.60(-0.43%)
Aug 27, 2024 137.54 139.19 137.43 138.17 3,883,079 -0.42(-0.30%)
Aug 26, 2024 139.08 139.09 137.88 138.59 2,734,646 -0.29(-0.21%)
Aug 23, 2024 138.42 139.48 136.95 138.88 4,554,793 +1.11(+0.80%)
Aug 22, 2024 140.38 140.76 137.34 137.77 5,173,182 -2.11(-1.51%)
Aug 21, 2024 138.49 139.99 138.24 139.88 3,784,469 +1.03(+0.74%)
Aug 20, 2024 137.51 139.48 137.51 138.86 3,746,444 +1.25(+0.91%)
Aug 19, 2024 137.22 137.64 136.15 137.61 3,648,538 +0.45(+0.33%)
Aug 16, 2024 136.48 137.51 136.08 137.16 4,904,793 +0.54(+0.39%)
Aug 15, 2024 136.62 136.94 135.42 136.62 4,708,153 +1.33(+0.98%)
Aug 14, 2024 133.74 135.66 133.71 135.30 4,053,481 +1.34(+1.00%)
Aug 13, 2024 132.67 134.24 132.51 133.96 4,333,428 +1.68(+1.27%)
Aug 12, 2024 131.95 132.41 130.92 132.28 5,613,402 +0.52(+0.39%)
Aug 09, 2024 128.11 132.07 128.05 131.76 5,609,878 +3.09(+2.40%)
Aug 08, 2024 127.71 129.53 127.36 128.67 6,252,088 +3.05(+2.43%)
Aug 07, 2024 128.63 130.01 125.47 125.62 8,633,620 -2.30(-1.80%)
Aug 06, 2024 130.25 130.74 127.79 127.92 8,383,728 +0.35(+0.27%)
Aug 05, 2024 127.60 129.68 126.38 127.57 10,376,899 -5.41(-4.07%)
Aug 02, 2024 132.47 134.00 131.50 132.98 8,280,845 -4.22(-3.08%)
Aug 01, 2024 138.98 140.07 135.47 137.20 5,918,175 -1.94(-1.39%)
Jul 31, 2024 139.38 141.23 138.35 139.14 7,202,383 +3.77(+2.79%)
Jul 30, 2024 138.76 139.25 134.66 135.37 6,519,910 -2.63(-1.91%)
Jul 29, 2024 138.96 139.47 137.52 138.00 4,063,545 -0.70(-0.50%)
Jul 26, 2024 138.56 139.65 138.07 138.70 5,150,935 +1.19(+0.86%)
Jul 25, 2024 139.84 140.75 137.39 137.51 7,671,355 -0.95(-0.68%)
Jul 24, 2024 141.38 142.34 138.09 138.46 8,039,252 -4.33(-3.03%)
Jul 23, 2024 140.98 142.90 140.89 142.79 6,712,130 +2.93(+2.10%)
Jul 22, 2024 139.43 140.36 138.81 139.86 5,398,395 +1.61(+1.16%)
Jul 19, 2024 138.04 140.12 137.77 138.25 6,125,727 +0.53(+0.38%)
Jul 18, 2024 139.05 139.75 136.89 137.72 6,012,119 -1.23(-0.88%)
Jul 17, 2024 140.16 141.47 138.37 138.95 9,175,775 -3.34(-2.35%)
Jul 16, 2024 142.75 143.18 141.73 142.29 7,197,561 -0.46(-0.32%)
Jul 15, 2024 145.40 146.26 141.60 142.75 8,706,743 -1.70(-1.17%)
Jul 12, 2024 142.39 144.80 140.94 144.44 7,378,325 +2.00(+1.41%)
Jul 11, 2024 142.04 143.16 141.36 142.44 5,258,009 +1.09(+0.77%)
Jul 10, 2024 140.41 141.66 139.03 141.35 6,382,083 +1.38(+0.99%)
Jul 09, 2024 144.40 144.96 137.30 139.97 14,410,209 -4.33(-3.00%)
Jul 08, 2024 144.03 144.50 142.71 144.30 8,665,158 +0.20(+0.14%)
Jul 05, 2024 144.22 145.05 143.29 144.10 5,392,777 +0.45(+0.31%)
Jul 03, 2024 143.02 143.92 142.78 143.65 3,578,865 +1.09(+0.77%)
Jul 02, 2024 141.91 143.49 141.83 142.56 5,950,168 +0.19(+0.13%)
Jul 01, 2024 140.97 143.33 140.36 142.37 6,584,547 +1.88(+1.34%)
Jun 28, 2024 138.72 142.10 138.57 140.49 25,945,964 +1.01(+0.73%)
Jun 27, 2024 138.55 140.71 138.11 139.47 7,553,135 +1.94(+1.41%)
Jun 26, 2024 138.78 140.03 137.38 137.53 8,075,652 -0.94(-0.68%)
Jun 25, 2024 138.30 138.84 136.87 138.47 8,512,629 -0.72(-0.51%)
Jun 24, 2024 139.29 140.81 138.42 139.18 7,829,719 -1.60(-1.14%)
Jun 21, 2024 142.99 142.99 139.73 140.78 15,044,911 -1.40(-0.99%)
Jun 20, 2024 144.59 144.59 141.23 142.19 8,986,585 -1.72(-1.20%)
Jun 18, 2024 140.51 144.33 140.51 143.91 11,688,505 +3.31(+2.36%)
Jun 17, 2024 138.10 140.72 137.55 140.60 11,288,280 +3.16(+2.30%)
Jun 14, 2024 138.56 139.26 136.69 137.43 11,388,383 -1.71(-1.23%)
Jun 13, 2024 139.72 141.68 138.07 139.14 13,806,135 -0.53(-0.38%)
Jun 12, 2024 134.01 140.24 133.28 139.67 41,060,384 +16.42(+13.32%)
Jun 11, 2024 123.42 124.20 121.67 123.25 18,282,198 -0.62(-0.50%)
Jun 10, 2024 125.09 126.31 123.42 123.87 10,225,106 -1.41(-1.13%)
Jun 07, 2024 123.58 125.58 122.65 125.28 11,603,626 +2.41(+1.96%)
Jun 06, 2024 122.26 123.64 121.63 122.88 7,383,835 +0.87(+0.71%)
Jun 05, 2024 121.03 122.17 119.90 122.01 6,003,702 +2.55(+2.13%)
Jun 04, 2024 118.42 119.76 118.12 119.46 8,012,888 +0.79(+0.66%)
Jun 03, 2024 116.94 118.73 116.75 118.68 7,291,328 +2.08(+1.78%)
May 31, 2024 116.00 116.82 113.97 116.60 12,823,153 +0.10(+0.09%)
May 30, 2024 119.56 120.83 116.44 116.50 10,903,922 -6.62(-5.37%)
May 29, 2024 122.37 123.29 122.15 123.11 4,756,658 -0.75(-0.60%)
May 28, 2024 122.62 124.19 122.39 123.86 6,946,285 +1.57(+1.29%)
May 24, 2024 122.80 122.89 120.81 122.29 7,209,887 -1.17(-0.95%)
May 23, 2024 125.91 126.06 122.54 123.46 6,138,466 -0.51(-0.41%)
May 22, 2024 124.00 124.53 122.67 123.97 5,732,309 -0.03(-0.02%)
May 21, 2024 123.83 124.73 123.29 124.00 5,576,876 +0.11(+0.09%)
May 20, 2024 123.17 124.05 122.62 123.89 6,018,228 +1.02(+0.83%)
May 17, 2024 122.56 122.96 121.46 122.88 6,225,622 +1.33(+1.10%)
May 16, 2024 121.32 121.83 120.60 121.54 5,189,091 +0.53(+0.44%)
May 15, 2024 119.56 121.47 119.06 121.02 6,636,650 +0.76(+0.63%)
May 14, 2024 115.91 121.93 115.54 120.26 17,893,590 +4.48(+3.87%)
May 13, 2024 116.54 116.60 115.61 115.78 4,160,647 -0.30(-0.26%)
May 10, 2024 116.56 117.04 115.32 116.08 4,143,469 +0.03(+0.02%)
May 09, 2024 116.80 117.13 115.91 116.05 3,252,679 -0.75(-0.64%)
May 08, 2024 117.11 117.38 116.52 116.80 4,659,072 -0.54(-0.46%)
May 07, 2024 117.40 118.53 116.70 117.33 6,468,145 -0.41(-0.35%)
May 06, 2024 115.74 117.76 115.59 117.74 6,082,641 +2.53(+2.19%)
May 03, 2024 115.39 115.62 114.49 115.22 4,507,756 +0.84(+0.73%)
May 02, 2024 114.65 115.22 113.68 114.38 5,038,686 +0.33(+0.29%)
May 01, 2024 113.33 116.17 113.08 114.05 5,611,990 +0.88(+0.77%)
Apr 30, 2024 114.51 114.94 113.12 113.17 6,264,694 -2.73(-2.35%)
Apr 29, 2024 116.40 116.72 114.71 115.90 5,216,165 -0.72(-0.61%)
Apr 26, 2024 116.45 118.61 115.56 116.62 8,397,558 +2.31(+2.02%)
Apr 25, 2024 113.06 114.41 112.21 114.31 6,829,025 -0.45(-0.39%)
Apr 24, 2024 114.80 115.14 113.31 114.76 5,819,131 +0.25(+0.22%)
Apr 23, 2024 114.59 115.28 114.17 114.51 5,520,651 +0.56(+0.49%)
Apr 22, 2024 115.44 115.75 113.76 113.95 7,160,335 -0.35(-0.31%)
Apr 19, 2024 115.53 116.18 113.88 114.30 8,293,399 -1.11(-0.97%)
Apr 18, 2024 118.16 118.16 115.11 115.41 6,692,169 -2.66(-2.25%)
Apr 17, 2024 120.37 120.43 118.01 118.07 5,393,604 -1.94(-1.62%)
Apr 16, 2024 119.48 120.83 119.14 120.01 7,034,410 +0.74(+0.62%)
Apr 15, 2024 121.56 121.85 118.84 119.27 5,126,417 -1.22(-1.02%)
Apr 12, 2024 121.12 121.22 119.81 120.50 6,228,349 -2.12(-1.73%)
Apr 11, 2024 121.11 123.19 120.75 122.62 7,357,999 +1.48(+1.22%)
Apr 10, 2024 120.74 122.46 120.71 121.14 4,530,897 -1.47(-1.20%)
Apr 09, 2024 123.72 124.12 120.63 122.61 5,592,612 -0.72(-0.58%)
Apr 08, 2024 123.97 124.08 122.74 123.32 6,168,983 -0.55(-0.44%)
Apr 05, 2024 123.39 124.95 123.11 123.87 4,940,276 +0.70(+0.57%)
Apr 04, 2024 126.55 126.93 123.01 123.17 7,650,296 -2.03(-1.62%)
Apr 03, 2024 123.23 125.36 123.04 125.20 7,488,199 +1.88(+1.53%)
Apr 02, 2024 123.48 123.90 122.41 123.31 4,900,740 -1.13(-0.91%)
Apr 01, 2024 124.50 125.23 123.53 124.44 4,167,389 -0.13(-0.10%)
Mar 28, 2024 124.36 125.09 124.17 124.57 6,644,441 +0.34(+0.27%)
Mar 27, 2024 126.28 126.77 123.44 124.24 8,181,695 -1.19(-0.95%)
Mar 26, 2024 125.70 125.89 124.80 125.43 7,122,604 +0.39(+0.31%)
Mar 25, 2024 126.62 126.62 125.01 125.04 7,507,048 -1.70(-1.34%)
Mar 22, 2024 127.94 128.14 126.50 126.73 6,715,391 -1.21(-0.95%)
Mar 21, 2024 129.44 131.68 127.89 127.94 17,992,050 -0.23(-0.18%)
Mar 20, 2024 128.91 129.61 127.21 128.17 8,442,394 +0.05(+0.04%)
Mar 19, 2024 126.70 128.14 125.45 128.12 10,322,057 +1.38(+1.09%)
Mar 18, 2024 126.15 127.89 125.83 126.75 12,326,295 +2.24(+1.80%)
Mar 15, 2024 123.02 124.97 122.54 124.50 17,993,396 +0.01(+0.01%)
Mar 14, 2024 126.18 126.75 123.91 124.49 11,387,969 +0.01(+0.01%)
Mar 13, 2024 126.94 127.74 123.80 124.48 15,999,324 -2.00(-1.58%)
Mar 12, 2024 125.22 128.30 123.57 126.49 49,089,896 +13.30(+11.75%)
Mar 11, 2024 110.69 113.80 110.26 113.19 20,348,906 +1.70(+1.52%)
Mar 08, 2024 113.13 113.39 110.62 111.49 8,382,149 -2.10(-1.85%)
Mar 07, 2024 113.00 113.85 111.36 113.59 7,731,601 +2.25(+2.02%)
Mar 06, 2024 110.58 112.12 109.76 111.34 6,759,576 +1.32(+1.20%)
Mar 05, 2024 111.89 112.27 109.45 110.02 8,308,473 -3.09(-2.74%)
Mar 04, 2024 112.64 113.65 112.45 113.12 6,640,961 +0.28(+0.25%)
Mar 01, 2024 110.76 113.00 110.60 112.84 7,668,436 +2.08(+1.88%)
Feb 29, 2024 110.76 111.51 109.72 110.76 12,294,368 +0.00(+0.00%)
Feb 28, 2024 110.34 111.09 110.18 110.76 5,324,620 +0.30(+0.27%)
Feb 27, 2024 109.71 110.59 108.88 110.46 6,649,154 +0.41(+0.37%)
Feb 26, 2024 111.08 111.61 110.02 110.05 6,392,264 -0.97(-0.88%)
Feb 23, 2024 111.08 112.43 110.79 111.03 7,566,963 +0.93(+0.85%)
Feb 22, 2024 110.57 110.96 108.75 110.09 9,031,900 +2.83(+2.64%)
Feb 21, 2024 105.88 107.48 105.63 107.27 7,930,732 -0.29(-0.27%)
Feb 20, 2024 109.63 109.85 106.79 107.56 11,065,847 -2.84(-2.57%)
Feb 16, 2024 112.09 112.18 110.33 110.39 9,027,224 -1.46(-1.30%)
Feb 15, 2024 113.31 113.37 111.64 111.85 8,523,262 -1.47(-1.30%)
Feb 14, 2024 113.38 113.77 112.59 113.32 6,007,434 +0.57(+0.51%)
Feb 13, 2024 112.85 113.27 112.07 112.74 8,239,322 -2.14(-1.86%)
Feb 12, 2024 115.30 116.13 114.43 114.88 5,484,469 -0.79(-0.69%)
Feb 09, 2024 116.09 116.37 114.78 115.68 5,887,736 -0.04(-0.03%)
Feb 08, 2024 116.12 116.81 115.01 115.72 4,509,386 -0.59(-0.50%)
Feb 07, 2024 114.84 116.62 114.35 116.30 7,734,438 +1.95(+1.71%)
Feb 06, 2024 115.78 115.98 114.03 114.35 4,676,405 -1.08(-0.94%)
Feb 05, 2024 114.58 115.75 113.82 115.43 8,219,220 +0.59(+0.52%)
Feb 02, 2024 114.86 115.53 114.21 114.83 6,553,716 +0.26(+0.23%)
Feb 01, 2024 111.98 114.82 111.62 114.58 7,944,371 +3.80(+3.43%)
Jan 31, 2024 112.87 113.33 110.75 110.78 7,446,895 -2.44(-2.16%)
Jan 30, 2024 112.42 113.46 111.70 113.22 8,297,608 +0.41(+0.36%)
Jan 29, 2024 113.25 113.64 112.08 112.81 7,067,871 -0.88(-0.78%)
Jan 26, 2024 113.69 114.53 113.33 113.69 5,588,057 -0.36(-0.31%)
Jan 25, 2024 113.94 115.22 113.41 114.05 8,938,338 +0.68(+0.60%)
Jan 24, 2024 112.48 114.47 112.39 113.37 11,986,327 +2.46(+2.22%)
Jan 23, 2024 109.38 111.75 108.66 110.91 9,266,548 +1.72(+1.57%)
Jan 22, 2024 109.15 109.78 108.37 109.19 7,544,103 +0.43(+0.39%)
Jan 19, 2024 108.42 109.31 108.12 108.77 11,256,678 +0.96(+0.89%)
Jan 18, 2024 106.11 107.98 105.74 107.80 10,447,344 +2.25(+2.13%)
Jan 17, 2024 105.58 106.61 104.81 105.55 7,835,542 -0.14(-0.13%)
Jan 16, 2024 105.53 105.78 104.55 105.69 7,609,287 -0.03(-0.03%)
Jan 12, 2024 104.23 105.82 104.10 105.72 9,801,747 +1.81(+1.75%)
Jan 11, 2024 103.49 103.97 102.69 103.91 6,166,242 +0.84(+0.82%)
Jan 10, 2024 102.24 103.21 101.87 103.06 7,330,054 +0.68(+0.67%)
Jan 09, 2024 102.59 103.22 102.04 102.38 6,805,976 -1.02(-0.98%)
Jan 08, 2024 101.70 103.50 100.90 103.40 7,122,213 +1.91(+1.88%)
Jan 05, 2024 101.29 102.47 101.05 101.49 6,208,780 +0.14(+0.14%)
Jan 04, 2024 101.53 102.11 101.16 101.35 6,901,015 +0.13(+0.13%)
Jan 03, 2024 102.05 102.13 100.51 101.22 9,568,571 -1.58(-1.54%)
Jan 02, 2024 103.26 103.42 101.20 102.80 9,709,730 -1.35(-1.30%)
Dec 29, 2023 105.31 105.63 103.51 104.16 6,984,100 -0.81(-0.77%)
Dec 28, 2023 104.73 105.32 104.30 104.97 5,757,445 +0.31(+0.29%)
Dec 27, 2023 105.04 105.05 104.28 104.66 5,694,873 -0.25(-0.24%)
Dec 26, 2023 105.23 105.34 104.07 104.91 5,836,131 -0.01(-0.01%)
Dec 22, 2023 104.42 105.20 104.19 104.92 5,749,504 +0.34(+0.32%)
Dec 21, 2023 103.44 104.64 103.26 104.58 8,263,339 +1.69(+1.64%)
Dec 20, 2023 104.67 104.81 102.79 102.89 9,446,254 -2.07(-1.98%)
Dec 19, 2023 103.71 105.06 103.53 104.97 10,216,840 +1.23(+1.19%)
Dec 18, 2023 102.16 104.87 101.67 103.73 13,636,286 +1.66(+1.63%)
Dec 15, 2023 98.49 102.73 98.16 102.07 30,647,968 +2.97(+3.00%)
Dec 14, 2023 100.64 101.01 98.66 99.10 23,117,742 -2.65(-2.60%)
Dec 13, 2023 99.86 101.85 98.06 101.75 29,682,606 +2.15(+2.16%)
Dec 12, 2023 101.46 103.68 99.47 99.59 58,273,112 -14.15(-12.44%)
Dec 11, 2023 112.40 113.96 112.24 113.74 19,205,640 +1.50(+1.34%)
Dec 08, 2023 110.66 112.27 110.24 112.24 7,860,971 +0.73(+0.66%)
Dec 07, 2023 111.05 111.66 110.46 111.51 6,853,463 +0.83(+0.75%)
Dec 06, 2023 113.55 113.60 110.58 110.68 7,909,144 -2.47(-2.18%)
Dec 05, 2023 113.19 113.88 112.44 113.15 5,984,200 -1.23(-1.08%)
Dec 04, 2023 114.86 115.26 113.17 114.38 5,655,481 -1.36(-1.18%)
Dec 01, 2023 114.67 115.93 113.87 115.75 5,810,027 +0.94(+0.82%)
Nov 30, 2023 115.45 115.81 113.79 114.81 11,209,945 +0.00(+0.00%)
Nov 29, 2023 115.92 116.16 114.56 114.81 6,202,112 -0.03(-0.03%)
Nov 28, 2023 114.60 115.39 114.47 114.84 4,949,984 -0.23(-0.20%)
Nov 27, 2023 114.60 115.36 114.06 115.06 5,226,972 +0.22(+0.19%)
Nov 24, 2023 115.08 115.09 113.95 114.85 2,194,703 +0.01(+0.01%)
Nov 22, 2023 115.29 115.87 114.11 114.84 4,397,876 +0.16(+0.14%)
Nov 21, 2023 115.79 116.25 114.28 114.68 6,068,041 -0.83(-0.72%)
Nov 20, 2023 114.25 115.73 114.11 115.51 5,798,386 +1.54(+1.35%)
Nov 17, 2023 113.22 114.24 112.78 113.97 4,851,737 +0.68(+0.60%)
Nov 16, 2023 112.39 114.47 112.10 113.28 7,565,107 +0.60(+0.54%)
Nov 15, 2023 114.75 114.91 112.55 112.68 7,474,820 -2.02(-1.76%)
Nov 14, 2023 113.47 115.05 113.07 114.70 6,814,103 +1.93(+1.71%)
Nov 13, 2023 111.70 113.11 111.42 112.77 5,809,863 +1.07(+0.96%)
Nov 10, 2023 110.74 111.81 109.80 111.70 5,307,950 +0.88(+0.79%)
Nov 09, 2023 111.04 111.94 110.26 110.83 6,935,653 -0.15(-0.13%)
Nov 08, 2023 107.91 111.20 107.87 110.97 11,126,740 +3.30(+3.06%)
Nov 07, 2023 108.66 109.05 107.27 107.67 7,502,382 -0.12(-0.11%)
Nov 06, 2023 106.75 107.89 106.14 107.79 6,134,953 +1.05(+0.98%)
Nov 03, 2023 105.88 107.75 105.33 106.75 7,369,053 +1.17(+1.10%)
Nov 02, 2023 105.16 105.92 104.30 105.58 5,990,353 +1.11(+1.06%)
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.