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

20+ Year Treas Bond Ishares ETF (NQ: TLT )

92.49 +1.16 (+1.27%)
Official Closing Price Updated: 4:15 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, 2023 81.11 81.50 80.33 80.36 38,746,888 -0.39(-0.49%)
Oct 30, 2023 80.58 81.24 80.03 80.75 46,791,784 -0.37(-0.45%)
Oct 27, 2023 80.94 81.91 80.51 81.11 33,660,968 -0.35(-0.42%)
Oct 26, 2023 80.26 81.54 80.18 81.46 51,693,952 +1.23(+1.53%)
Oct 25, 2023 80.78 80.88 79.92 80.23 63,723,388 -1.83(-2.23%)
Oct 24, 2023 81.18 82.06 80.85 82.06 48,106,592 +1.07(+1.32%)
Oct 23, 2023 79.62 81.59 79.24 80.99 73,702,496 +0.96(+1.20%)
Oct 20, 2023 79.79 80.32 79.58 80.03 54,283,112 +0.45(+0.57%)
Oct 19, 2023 80.64 81.31 79.55 79.58 91,194,192 -1.66(-2.05%)
Oct 18, 2023 81.12 81.45 80.61 81.24 66,212,032 -0.72(-0.88%)
Oct 17, 2023 81.61 82.33 81.24 81.96 55,058,060 -0.91(-1.10%)
Oct 16, 2023 82.86 83.04 82.59 82.87 39,908,580 -1.36(-1.61%)
Oct 13, 2023 84.22 84.44 83.81 84.23 46,072,720 +1.48(+1.79%)
Oct 12, 2023 84.65 84.79 82.61 82.75 69,666,696 -2.31(-2.71%)
Oct 11, 2023 84.46 85.06 84.22 85.06 60,910,872 +1.74(+2.09%)
Oct 10, 2023 82.54 83.81 82.22 83.32 56,936,068 -0.12(-0.14%)
Oct 09, 2023 82.20 83.45 81.67 83.43 30,594,376 +1.91(+2.35%)
Oct 06, 2023 80.95 82.38 80.82 81.52 65,307,540 -1.00(-1.21%)
Oct 05, 2023 82.79 82.86 82.33 82.52 37,187,920 -0.41(-0.50%)
Oct 04, 2023 82.46 82.98 82.08 82.93 58,528,416 +1.15(+1.41%)
Oct 03, 2023 82.98 83.31 81.61 81.78 74,198,904 -1.80(-2.15%)
Oct 02, 2023 84.43 84.54 83.36 83.58 46,466,248 -1.42(-1.67%)
Sep 29, 2023 85.55 85.77 84.46 85.00 51,138,420 +0.01(+0.01%)
Sep 28, 2023 83.97 85.04 83.48 84.99 62,843,744 +0.26(+0.31%)
Sep 27, 2023 85.81 85.89 84.42 84.73 49,151,852 -0.44(-0.52%)
Sep 26, 2023 85.71 85.89 85.02 85.17 39,739,904 -0.30(-0.35%)
Sep 25, 2023 85.93 85.83 85.44 85.47 47,553,416 -2.16(-2.46%)
Sep 22, 2023 87.03 87.79 86.90 87.62 30,812,734 +0.70(+0.80%)
Sep 21, 2023 87.49 87.56 86.92 86.93 62,547,064 -2.29(-2.57%)
Sep 20, 2023 89.41 89.70 89.17 89.22 30,709,322 +0.28(+0.31%)
Sep 19, 2023 89.21 89.54 88.94 88.94 26,028,508 -0.66(-0.74%)
Sep 18, 2023 88.99 89.64 88.96 89.60 18,741,642 +0.51(+0.57%)
Sep 15, 2023 89.57 89.59 89.09 89.09 26,756,476 -0.55(-0.61%)
Sep 14, 2023 90.03 90.29 89.51 89.64 29,005,442 -0.65(-0.72%)
Sep 13, 2023 90.01 90.60 89.92 90.29 24,326,486 -0.02(-0.02%)
Sep 12, 2023 89.98 90.32 89.69 90.31 20,900,830 +0.52(+0.58%)
Sep 11, 2023 89.80 90.07 89.66 89.79 17,790,780 -0.65(-0.72%)
Sep 08, 2023 90.45 90.95 90.25 90.44 17,794,752 +0.34(+0.38%)
Sep 07, 2023 90.09 90.16 89.78 90.10 18,868,506 +0.25(+0.28%)
Sep 06, 2023 90.17 90.19 89.57 89.85 24,688,252 +0.22(+0.25%)
Sep 05, 2023 90.36 90.36 89.60 89.63 30,702,248 -1.27(-1.40%)
Sep 01, 2023 91.81 91.83 90.68 90.90 33,970,424 -1.44(-1.56%)
Aug 31, 2023 92.25 92.73 92.14 92.34 28,211,618 +0.41(+0.45%)
Aug 30, 2023 91.88 92.11 91.61 91.93 18,361,694 -0.10(-0.10%)
Aug 29, 2023 90.75 92.22 90.72 92.03 29,789,874 +0.95(+1.04%)
Aug 28, 2023 91.40 91.40 90.67 91.08 16,782,326 +0.10(+0.11%)
Aug 25, 2023 90.45 91.26 90.31 90.98 24,976,254 +0.30(+0.33%)
Aug 24, 2023 90.90 91.30 90.66 90.69 23,327,990 -0.60(-0.66%)
Aug 23, 2023 90.11 91.30 90.04 91.29 40,096,524 +2.21(+2.48%)
Aug 22, 2023 88.52 89.13 88.35 89.08 22,317,446 +0.68(+0.77%)
Aug 21, 2023 88.54 88.63 88.13 88.40 30,604,482 -1.19(-1.33%)
Aug 18, 2023 89.27 90.00 89.15 89.60 25,308,010 +0.32(+0.35%)
Aug 17, 2023 89.34 89.44 88.88 89.28 33,735,176 -0.38(-0.43%)
Aug 16, 2023 90.09 90.57 89.55 89.67 24,136,748 -0.71(-0.78%)
Aug 15, 2023 90.58 90.96 90.35 90.37 25,253,942 -0.55(-0.61%)
Aug 14, 2023 90.97 91.66 90.68 90.93 19,949,612 -0.20(-0.22%)
Aug 11, 2023 91.06 91.60 90.97 91.13 27,998,994 -0.21(-0.23%)
Aug 10, 2023 92.72 93.02 91.34 91.34 38,980,548 -1.53(-1.65%)
Aug 09, 2023 92.57 92.96 92.53 92.87 21,085,970 +0.48(+0.52%)
Aug 08, 2023 92.55 93.04 92.15 92.39 25,125,454 +1.06(+1.16%)
Aug 07, 2023 91.83 91.92 91.25 91.33 37,525,804 -0.91(-0.98%)
Aug 04, 2023 90.92 92.38 90.90 92.24 44,030,668 +1.61(+1.77%)
Aug 03, 2023 90.96 91.08 90.33 90.63 62,193,980 -2.14(-2.31%)
Aug 02, 2023 92.72 92.91 92.12 92.77 39,890,376 -1.00(-1.07%)
Aug 01, 2023 94.44 94.52 93.55 93.77 36,593,772 -1.56(-1.64%)
Jul 31, 2023 94.96 95.60 94.93 95.34 30,081,712 +0.23(+0.24%)
Jul 28, 2023 94.72 95.16 94.48 95.11 28,790,280 +0.49(+0.51%)
Jul 27, 2023 95.97 96.17 94.25 94.62 46,987,124 -1.88(-1.95%)
Jul 26, 2023 96.89 96.90 96.17 96.50 20,262,906 +0.10(+0.10%)
Jul 25, 2023 96.08 96.72 96.05 96.40 18,007,438 -0.18(-0.19%)
Jul 24, 2023 97.19 97.34 96.53 96.58 18,409,104 -0.35(-0.36%)
Jul 21, 2023 97.35 97.52 96.84 96.94 21,678,742 +0.03(+0.03%)
Jul 20, 2023 97.40 97.49 96.51 96.91 59,765,748 -1.19(-1.21%)
Jul 19, 2023 97.19 98.13 96.93 98.10 28,532,586 +1.10(+1.13%)
Jul 18, 2023 97.00 97.26 96.79 97.00 16,173,765 +0.44(+0.45%)
Jul 17, 2023 96.46 96.70 96.17 96.57 19,758,040 +0.05(+0.05%)
Jul 14, 2023 96.93 97.13 96.47 96.52 19,487,926 -0.57(-0.59%)
Jul 13, 2023 96.54 97.17 96.27 97.09 34,042,176 +1.01(+1.05%)
Jul 12, 2023 95.38 96.36 95.07 96.08 33,503,398 +1.06(+1.11%)
Jul 11, 2023 94.88 95.26 94.61 95.02 21,501,990 +0.49(+0.51%)
Jul 10, 2023 94.20 94.84 94.19 94.54 25,880,020 +0.12(+0.13%)
Jul 07, 2023 94.51 94.91 94.32 94.41 30,543,356 -0.57(-0.60%)
Jul 06, 2023 95.48 95.65 94.78 94.98 43,417,616 -1.36(-1.41%)
Jul 05, 2023 97.09 97.19 95.99 96.35 29,552,674 -0.92(-0.95%)
Jul 03, 2023 98.00 98.39 97.25 97.27 16,803,440 -0.55(-0.57%)
Jun 30, 2023 96.99 97.94 96.81 97.83 33,699,204 +1.14(+1.18%)
Jun 29, 2023 97.09 97.26 96.41 96.69 43,236,460 -1.78(-1.80%)
Jun 28, 2023 98.27 98.68 97.72 98.46 25,069,610 +0.42(+0.43%)
Jun 27, 2023 98.44 98.79 97.65 98.04 19,050,848 -0.26(-0.26%)
Jun 26, 2023 98.47 98.64 98.03 98.30 13,565,783 +0.10(+0.11%)
Jun 23, 2023 98.67 98.79 97.86 98.20 24,099,248 +0.97(+1.00%)
Jun 22, 2023 97.69 98.12 97.12 97.23 24,867,560 -1.19(-1.21%)
Jun 21, 2023 97.70 98.50 97.26 98.41 20,749,078 +0.24(+0.24%)
Jun 20, 2023 97.99 98.51 97.99 98.18 18,061,070 +0.67(+0.69%)
Jun 16, 2023 97.35 97.72 96.96 97.50 17,646,846 -0.38(-0.39%)
Jun 15, 2023 97.91 98.48 97.50 97.88 27,076,956 +0.93(+0.96%)
Jun 14, 2023 96.58 97.21 96.42 96.95 30,610,964 +0.77(+0.80%)
Jun 13, 2023 97.04 97.25 95.95 96.18 27,255,254 -0.96(-0.99%)
Jun 12, 2023 97.16 97.22 96.10 97.14 20,006,474 +0.29(+0.29%)
Jun 09, 2023 96.55 97.18 96.31 96.86 23,306,512 -0.13(-0.14%)
Jun 08, 2023 95.86 97.07 95.79 96.99 25,094,000 +1.12(+1.17%)
Jun 07, 2023 97.09 97.34 95.77 95.87 26,543,316 -1.44(-1.48%)
Jun 06, 2023 96.78 97.38 96.35 97.31 15,072,993 +0.57(+0.59%)
Jun 05, 2023 96.31 97.35 96.18 96.74 15,184,187 -0.18(-0.19%)
Jun 02, 2023 97.88 97.94 96.88 96.92 20,137,046 -1.07(-1.10%)
Jun 01, 2023 98.15 98.48 97.53 98.00 22,137,414 +0.38(+0.39%)
May 31, 2023 96.67 97.79 96.55 97.61 25,094,784 +0.84(+0.87%)
May 30, 2023 96.11 96.90 95.96 96.77 24,396,274 +0.96(+1.00%)
May 26, 2023 94.89 95.89 94.78 95.81 17,969,316 +0.77(+0.81%)
May 25, 2023 95.44 95.54 94.81 95.05 23,771,600 -0.24(-0.25%)
May 24, 2023 95.99 96.07 95.28 95.28 19,480,124 -0.47(-0.49%)
May 23, 2023 95.19 95.96 95.04 95.76 22,946,920 +0.27(+0.29%)
May 22, 2023 95.96 96.40 95.41 95.48 21,236,442 -0.34(-0.36%)
May 19, 2023 95.97 96.54 95.66 95.82 30,637,344 -0.68(-0.71%)
May 18, 2023 96.86 96.92 96.44 96.50 26,962,034 -0.72(-0.74%)
May 17, 2023 97.70 97.77 97.00 97.23 22,514,950 -0.28(-0.29%)
May 16, 2023 97.05 97.53 96.78 97.51 30,800,178 -0.29(-0.30%)
May 15, 2023 97.99 98.07 97.74 97.80 21,177,412 -1.02(-1.04%)
May 12, 2023 99.57 99.76 98.81 98.83 15,027,401 -0.83(-0.84%)
May 11, 2023 99.79 100.01 99.25 99.66 20,199,362 +1.04(+1.06%)
May 10, 2023 98.26 98.80 98.23 98.62 24,144,108 +0.95(+0.97%)
May 09, 2023 98.10 98.23 97.62 97.67 20,235,676 -0.35(-0.36%)
May 08, 2023 98.11 98.45 97.93 98.02 21,717,230 -1.39(-1.40%)
May 05, 2023 98.90 99.42 98.67 99.41 15,927,942 -0.33(-0.33%)
May 04, 2023 99.73 100.89 99.66 99.75 26,492,828 -0.99(-0.99%)
May 03, 2023 100.47 101.03 99.78 100.74 24,956,358 +0.56(+0.56%)
May 02, 2023 98.57 100.18 98.47 100.18 31,711,058 +2.44(+2.49%)
May 01, 2023 99.77 99.92 97.47 97.75 34,267,460 -2.90(-2.88%)
Apr 28, 2023 100.41 100.93 100.08 100.65 28,827,812 +1.60(+1.61%)
Apr 27, 2023 99.46 99.52 98.90 99.05 21,772,244 -0.99(-0.99%)
Apr 26, 2023 100.96 101.39 99.90 100.04 20,737,838 -1.08(-1.07%)
Apr 25, 2023 100.53 101.28 100.48 101.12 23,161,706 +1.47(+1.47%)
Apr 24, 2023 99.23 99.73 99.12 99.66 18,015,382 +0.95(+0.97%)
Apr 21, 2023 99.55 99.70 98.58 98.70 16,124,967 -0.56(-0.56%)
Apr 20, 2023 99.11 99.53 99.03 99.26 17,397,090 +0.84(+0.85%)
Apr 19, 2023 98.24 98.55 97.83 98.42 17,022,410 -0.09(-0.10%)
Apr 18, 2023 98.14 98.88 98.13 98.51 16,840,014 +0.35(+0.36%)
Apr 17, 2023 98.72 98.88 98.05 98.16 20,653,872 -1.18(-1.19%)
Apr 14, 2023 99.64 99.79 99.05 99.34 20,945,330 -0.92(-0.91%)
Apr 13, 2023 101.21 101.53 100.10 100.26 23,351,678 -0.79(-0.79%)
Apr 12, 2023 101.21 101.31 100.10 101.06 21,748,472 -0.10(-0.10%)
Apr 11, 2023 101.21 101.24 100.70 101.16 14,777,900 +0.21(+0.21%)
Apr 10, 2023 101.76 101.88 100.74 100.95 21,029,382 -1.66(-1.61%)
Apr 06, 2023 102.50 102.93 102.47 102.61 17,396,972 +0.27(+0.26%)
Apr 05, 2023 101.89 102.45 101.55 102.34 24,376,522 +1.06(+1.05%)
Apr 04, 2023 100.01 101.92 99.98 101.28 19,091,074 +0.50(+0.50%)
Apr 03, 2023 100.10 101.25 99.93 100.78 19,282,630 +0.47(+0.47%)
Mar 31, 2023 99.35 100.49 99.09 100.31 26,931,188 +1.48(+1.50%)
Mar 30, 2023 98.51 99.06 98.33 98.83 15,177,612 +0.45(+0.46%)
Mar 29, 2023 97.79 98.50 97.70 98.38 17,818,666 -0.20(-0.20%)
Mar 28, 2023 98.30 98.72 98.09 98.57 18,865,858 +0.18(+0.18%)
Mar 27, 2023 99.06 99.73 98.38 98.39 23,564,464 -2.37(-2.35%)
Mar 24, 2023 100.99 101.31 100.20 100.76 25,087,042 +0.42(+0.42%)
Mar 23, 2023 99.36 100.48 98.85 100.34 27,003,844 +0.00(+0.00%)
Mar 22, 2023 98.70 100.39 98.49 100.34 27,969,294 +1.32(+1.33%)
Mar 21, 2023 99.09 99.41 98.58 99.02 20,068,020 -0.86(-0.86%)
Mar 20, 2023 100.79 100.87 99.70 99.88 25,705,790 -0.89(-0.88%)
Mar 17, 2023 100.57 101.59 100.39 100.76 40,432,912 +1.49(+1.50%)
Mar 16, 2023 101.26 101.88 99.06 99.27 45,698,424 -0.78(-0.78%)
Mar 15, 2023 100.70 101.57 99.34 100.06 47,886,804 +1.90(+1.93%)
Mar 14, 2023 99.15 99.59 97.84 98.16 40,733,596 -1.64(-1.64%)
Mar 13, 2023 102.03 102.88 99.06 99.80 54,805,296 +0.23(+0.23%)
Mar 10, 2023 98.10 99.67 98.07 99.57 46,575,296 +3.32(+3.45%)
Mar 09, 2023 95.76 96.68 95.56 96.25 22,816,876 +0.24(+0.25%)
Mar 08, 2023 96.57 97.10 95.64 96.02 21,452,016 +0.09(+0.10%)
Mar 07, 2023 95.68 96.53 95.13 95.92 24,480,606 +0.58(+0.61%)
Mar 06, 2023 96.40 96.51 95.24 95.34 17,626,516 -0.74(-0.78%)
Mar 03, 2023 95.18 96.09 94.84 96.08 32,762,120 +2.27(+2.42%)
Mar 02, 2023 93.42 93.97 93.25 93.81 25,199,510 -0.84(-0.89%)
Mar 01, 2023 95.08 95.27 94.26 94.65 20,139,728 -1.03(-1.07%)
Feb 28, 2023 94.61 95.69 94.33 95.68 15,894,157 +0.43(+0.45%)
Feb 27, 2023 95.28 95.67 94.93 95.25 15,103,910 +0.26(+0.28%)
Feb 24, 2023 95.42 95.76 94.60 94.98 22,752,762 -1.25(-1.30%)
Feb 23, 2023 95.52 96.51 95.45 96.23 16,964,416 +0.93(+0.98%)
Feb 22, 2023 95.00 95.66 94.96 95.30 16,239,462 +0.87(+0.92%)
Feb 21, 2023 95.01 95.20 94.33 94.44 24,152,778 -1.87(-1.94%)
Feb 17, 2023 95.11 96.31 94.98 96.31 20,793,884 +0.74(+0.78%)
Feb 16, 2023 96.02 96.16 95.32 95.57 20,463,756 -1.37(-1.42%)
Feb 15, 2023 97.41 97.79 96.42 96.94 16,210,542 -0.91(-0.93%)
Feb 14, 2023 98.02 98.61 97.02 97.85 16,406,961 -0.23(-0.23%)
Feb 13, 2023 97.56 98.22 97.44 98.08 13,947,558 +0.82(+0.84%)
Feb 10, 2023 98.21 98.25 97.00 97.26 17,644,650 -1.10(-1.12%)
Feb 09, 2023 100.16 100.30 98.20 98.36 21,748,562 -0.94(-0.95%)
Feb 08, 2023 98.81 99.32 98.20 99.30 14,377,997 +0.47(+0.48%)
Feb 07, 2023 99.08 99.93 98.77 98.83 19,424,432 -0.80(-0.80%)
Feb 06, 2023 99.48 100.00 99.41 99.63 16,133,863 -0.74(-0.74%)
Feb 03, 2023 100.44 100.76 99.79 100.37 21,919,234 -1.52(-1.50%)
Feb 02, 2023 102.46 102.87 101.68 101.90 20,770,390 +0.13(+0.13%)
Feb 01, 2023 101.17 102.15 100.11 101.77 26,866,876 +1.21(+1.20%)
Jan 31, 2023 100.38 100.66 99.34 100.56 14,597,892 +0.80(+0.80%)
Jan 30, 2023 99.89 100.55 99.64 99.76 12,229,553 -0.37(-0.37%)
Jan 27, 2023 99.64 100.36 99.56 100.12 12,624,551 -0.25(-0.25%)
Jan 26, 2023 100.53 101.01 99.92 100.38 16,557,088 -0.47(-0.47%)
Jan 25, 2023 100.74 101.25 100.06 100.85 12,686,121 +0.24(+0.24%)
Jan 24, 2023 99.57 100.82 98.89 100.60 17,491,026 +1.43(+1.44%)
Jan 23, 2023 99.06 99.65 98.98 99.18 13,808,940 -0.47(-0.47%)
Jan 20, 2023 100.36 100.62 99.56 99.65 24,250,612 -1.64(-1.62%)
Jan 19, 2023 101.43 101.68 100.81 101.29 18,322,202 -0.64(-0.63%)
Jan 18, 2023 101.77 102.06 100.51 101.93 37,821,088 +2.41(+2.42%)
Jan 17, 2023 99.15 100.08 99.13 99.52 14,814,188 -0.65(-0.65%)
Jan 13, 2023 100.49 101.15 99.82 100.16 18,918,260 -0.95(-0.94%)
Jan 12, 2023 99.29 101.16 98.11 101.11 34,122,292 +1.95(+1.97%)
Jan 11, 2023 98.49 99.20 98.24 99.16 19,977,226 +1.59(+1.63%)
Jan 10, 2023 98.08 98.35 97.11 97.57 21,891,478 -1.64(-1.65%)
Jan 09, 2023 97.97 99.39 97.84 99.21 22,877,588 +0.53(+0.53%)
Jan 06, 2023 96.36 98.80 96.31 98.69 29,280,834 +1.78(+1.84%)
Jan 05, 2023 95.58 96.91 95.50 96.91 15,730,289 +0.40(+0.42%)
Jan 04, 2023 96.85 97.09 95.90 96.50 23,098,394 +1.30(+1.37%)
Jan 03, 2023 95.89 96.02 94.62 95.20 26,970,060 +1.78(+1.91%)
Dec 30, 2022 93.71 94.34 93.24 93.42 22,178,976 -1.05(-1.11%)
Dec 29, 2022 93.70 94.76 93.63 94.47 17,678,358 +1.06(+1.14%)
Dec 28, 2022 94.44 94.56 93.22 93.41 18,438,696 -0.55(-0.59%)
Dec 27, 2022 94.29 94.83 93.84 93.96 28,198,384 -1.90(-1.98%)
Dec 23, 2022 96.25 96.47 95.73 95.86 16,422,336 -1.43(-1.47%)
Dec 22, 2022 97.27 97.69 97.00 97.28 12,061,787 -0.02(-0.02%)
Dec 21, 2022 97.85 97.96 96.61 97.30 16,929,936 +0.24(+0.25%)
Dec 20, 2022 97.00 97.40 96.74 97.06 30,680,574 -1.75(-1.78%)
Dec 19, 2022 99.30 99.31 98.50 98.81 27,837,940 -1.69(-1.68%)
Dec 16, 2022 100.02 101.18 99.75 100.50 22,209,058 -1.14(-1.12%)
Dec 15, 2022 101.70 102.39 101.48 101.64 21,577,850 +0.39(+0.39%)
Dec 14, 2022 100.77 101.39 100.05 101.24 20,841,634 +0.43(+0.43%)
Dec 13, 2022 102.06 102.10 100.58 100.81 25,474,422 +0.96(+0.97%)
Dec 12, 2022 100.96 101.19 99.46 99.85 18,048,412 +0.32(+0.32%)
Dec 09, 2022 101.03 101.25 99.47 99.53 27,640,522 -2.66(-2.60%)
Dec 08, 2022 101.75 102.45 101.53 102.19 14,284,203 -0.28(-0.27%)
Dec 07, 2022 101.44 102.66 101.28 102.47 32,616,396 +2.36(+2.36%)
Dec 06, 2022 99.69 100.52 99.40 100.11 23,232,110 +1.27(+1.29%)
Dec 05, 2022 99.07 99.21 98.19 98.83 21,526,852 -1.40(-1.40%)
Dec 02, 2022 98.56 100.25 97.91 100.24 26,152,682 +1.25(+1.26%)
Dec 01, 2022 96.55 99.04 96.50 98.99 56,757,072 +3.06(+3.19%)
Nov 30, 2022 94.88 95.93 94.66 95.93 23,090,324 +0.70(+0.74%)
Nov 29, 2022 95.39 96.14 95.16 95.23 17,747,898 -1.13(-1.17%)
Nov 28, 2022 96.75 96.93 95.89 96.36 15,595,556 +0.27(+0.28%)
Nov 25, 2022 95.82 96.12 95.65 96.09 10,158,570 -0.33(-0.34%)
Nov 23, 2022 95.38 96.42 95.32 96.42 24,881,708 +1.65(+1.74%)
Nov 22, 2022 93.99 94.89 93.88 94.76 19,383,218 +1.33(+1.42%)
Nov 21, 2022 94.02 94.14 93.19 93.44 16,633,089 +0.39(+0.42%)
Nov 18, 2022 93.94 94.21 92.96 93.04 16,087,753 -0.64(-0.69%)
Nov 17, 2022 93.57 93.91 93.17 93.69 26,267,820 -1.00(-1.06%)
Nov 16, 2022 93.40 94.73 93.14 94.69 30,485,054 +2.03(+2.19%)
Nov 15, 2022 91.75 92.73 91.62 92.66 28,495,610 +1.48(+1.62%)
Nov 14, 2022 91.43 91.50 90.66 91.19 14,740,345 -0.22(-0.25%)
Nov 11, 2022 91.11 91.86 91.08 91.41 17,073,592 -0.34(-0.37%)
Nov 10, 2022 90.32 91.91 90.24 91.75 48,578,612 +3.40(+3.85%)
Nov 09, 2022 87.61 88.73 87.49 88.35 16,736,154 +0.29(+0.33%)
Nov 08, 2022 87.59 88.67 87.56 88.06 21,797,392 +0.95(+1.09%)
Nov 07, 2022 88.52 88.58 87.07 87.11 15,544,555 -0.88(-1.00%)
Nov 04, 2022 88.80 89.32 87.98 87.98 25,231,660 -1.50(-1.68%)
Nov 03, 2022 88.87 90.00 88.80 89.49 31,148,162 -0.49(-0.54%)
Nov 02, 2022 90.49 91.17 89.61 89.97 26,762,816 -0.39(-0.43%)
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.