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:

Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.71 28.11 26.66 26.72 1,689,881 -0.62(-2.26%)
Oct 30, 2018 26.41 27.58 25.95 27.33 1,756,042 +1.01(+3.83%)
Oct 29, 2018 26.52 27.66 25.62 26.33 1,530,739 -0.18(-0.68%)
Oct 26, 2018 26.96 27.04 25.94 26.51 1,609,502 -0.90(-3.29%)
Oct 25, 2018 26.32 27.68 26.32 27.41 1,669,377 +1.26(+4.83%)
Oct 24, 2018 29.60 29.60 26.15 26.15 3,251,343 -3.23(-11.00%)
Oct 23, 2018 29.45 29.81 28.53 29.38 2,111,461 -0.28(-0.93%)
Oct 22, 2018 29.95 30.54 29.51 29.65 1,690,944 -0.22(-0.73%)
Oct 19, 2018 29.38 30.08 29.13 29.87 943,998 +0.46(+1.55%)
Oct 18, 2018 31.09 31.19 29.35 29.42 1,842,199 -2.00(-6.35%)
Oct 17, 2018 31.57 31.88 31.14 31.41 1,165,065 -0.25(-0.78%)
Oct 16, 2018 30.80 31.75 30.40 31.66 2,066,530 +0.83(+2.68%)
Oct 15, 2018 29.65 31.29 29.65 30.83 1,728,209 +1.03(+3.44%)
Oct 12, 2018 29.70 29.99 28.94 29.80 1,577,716 +0.64(+2.18%)
Oct 11, 2018 29.09 29.85 28.59 29.17 1,881,970 +0.13(+0.46%)
Oct 10, 2018 30.20 30.37 28.98 29.04 1,795,606 -1.27(-4.20%)
Oct 09, 2018 31.99 32.24 30.08 30.31 2,046,548 -1.92(-5.96%)
Oct 08, 2018 31.30 32.45 31.12 32.23 1,394,338 +0.80(+2.54%)
Oct 05, 2018 31.23 32.14 30.86 31.43 1,240,702 +0.17(+0.55%)
Oct 04, 2018 31.62 32.41 30.99 31.26 1,309,529 -0.41(-1.29%)
Oct 03, 2018 31.28 32.28 31.02 31.67 1,104,045 +0.50(+1.62%)
Oct 02, 2018 31.18 31.97 31.03 31.16 1,250,661 +0.00(+0.00%)
Oct 01, 2018 30.99 31.25 30.69 31.16 1,240,685 +0.63(+2.05%)
Sep 28, 2018 30.56 30.89 30.23 30.54 1,166,710 -0.24(-0.77%)
Sep 27, 2018 30.86 31.26 30.41 30.77 1,655,752 +0.06(+0.19%)
Sep 26, 2018 30.48 31.14 30.48 30.72 1,987,528 +0.29(+0.97%)
Sep 25, 2018 30.67 30.71 30.04 30.42 838,694 -0.22(-0.71%)
Sep 24, 2018 32.18 32.18 30.61 30.64 1,696,550 -1.59(-4.92%)
Sep 21, 2018 32.62 32.73 32.09 32.23 2,407,201 -0.40(-1.22%)
Sep 20, 2018 32.61 32.97 31.65 32.63 1,735,052 +0.28(+0.88%)
Sep 19, 2018 31.91 32.76 31.88 32.34 1,114,664 +0.49(+1.55%)
Sep 18, 2018 31.81 32.17 31.17 31.85 1,763,797 +0.05(+0.15%)
Sep 17, 2018 32.39 32.76 31.46 31.80 1,196,015 -0.54(-1.67%)
Sep 14, 2018 32.00 32.59 31.55 32.34 1,521,722 +0.23(+0.71%)
Sep 13, 2018 32.60 32.66 31.47 32.11 1,397,440 -0.44(-1.34%)
Sep 12, 2018 31.35 33.04 31.28 32.55 2,563,098 +1.58(+5.09%)
Sep 11, 2018 30.60 31.02 30.12 30.97 1,275,251 +0.16(+0.52%)
Sep 10, 2018 30.52 31.21 30.25 30.81 1,266,128 +0.59(+1.95%)
Sep 07, 2018 29.71 30.46 29.46 30.22 1,694,019 +0.46(+1.53%)
Sep 06, 2018 29.95 30.34 29.67 29.77 1,473,792 -0.24(-0.79%)
Sep 05, 2018 29.04 30.25 28.94 30.00 2,045,629 +0.91(+3.14%)
Sep 04, 2018 29.45 29.45 28.45 29.09 2,374,619 -0.47(-1.57%)
Aug 31, 2018 29.56 29.56 29.56 0 -1.02(-3.33%)
Aug 30, 2018 32.21 32.24 30.54 30.57 1,394,812 -1.77(-5.46%)
Aug 29, 2018 32.27 32.51 31.71 32.34 962,516 +0.08(+0.24%)
Aug 28, 2018 31.73 33.11 31.57 32.27 1,508,482 +0.71(+2.26%)
Aug 27, 2018 31.54 32.30 31.42 31.55 1,446,518 +0.06(+0.18%)
Aug 24, 2018 32.22 32.81 31.32 31.50 1,793,271 -0.55(-1.72%)
Aug 23, 2018 32.49 32.60 31.55 32.05 3,981,695 -0.66(-2.00%)
Aug 22, 2018 33.47 33.64 32.35 32.70 2,223,221 -0.70(-2.10%)
Aug 21, 2018 32.97 33.68 32.84 33.41 1,111,166 +0.38(+1.15%)
Aug 20, 2018 33.32 33.71 32.91 33.03 2,962,839 -0.18(-0.54%)
Aug 17, 2018 32.69 33.44 32.36 33.21 1,217,441 +0.44(+1.33%)
Aug 16, 2018 32.62 33.27 32.38 32.77 2,336,993 +0.32(+1.00%)
Aug 15, 2018 32.95 33.09 31.84 32.45 1,182,765 -0.64(-1.92%)
Aug 14, 2018 32.53 33.45 32.53 33.08 1,800,864 +0.70(+2.17%)
Aug 13, 2018 31.86 32.57 31.86 32.38 1,377,485 +0.35(+1.10%)
Aug 10, 2018 32.29 32.37 31.57 32.03 1,925,677 -0.68(-2.09%)
Aug 09, 2018 31.64 33.01 31.64 32.71 2,470,123 +1.50(+4.79%)
Aug 08, 2018 34.20 34.96 30.88 31.22 9,592,405 -5.59(-15.19%)
Aug 07, 2018 35.15 37.20 34.81 36.81 5,229,527 +2.81(+8.27%)
Aug 06, 2018 34.35 34.38 33.01 33.99 2,626,113 +0.25(+0.73%)
Aug 03, 2018 32.77 33.88 32.77 33.75 2,581,392 +1.09(+3.35%)
Aug 02, 2018 32.23 32.99 31.95 32.66 1,767,307 +0.41(+1.27%)
Aug 01, 2018 33.01 33.01 31.77 32.25 1,870,702 -0.86(-2.61%)
Jul 31, 2018 32.38 33.30 32.32 33.11 1,428,630 +0.79(+2.44%)
Jul 30, 2018 32.72 33.67 32.20 32.32 3,099,604 +0.74(+2.35%)
Jul 27, 2018 31.73 32.47 31.23 31.58 1,634,026 -0.21(-0.66%)
Jul 26, 2018 31.63 32.59 31.37 31.79 1,016,657 +0.02(+0.06%)
Jul 25, 2018 31.30 31.90 31.01 31.77 1,086,884 +0.47(+1.49%)
Jul 24, 2018 31.78 30.78 31.31 1,544,720 +0.09(+0.27%)
Jul 23, 2018 30.96 31.50 30.42 31.22 1,356,963 +0.10(+0.34%)
Jul 20, 2018 30.90 31.35 30.72 31.12 1,068,730 +0.04(+0.12%)
Jul 19, 2018 30.76 31.32 30.31 31.08 1,389,733 +0.38(+1.24%)
Jul 18, 2018 30.35 31.31 30.29 30.70 1,886,312 +0.31(+1.03%)
Jul 17, 2018 30.18 31.16 29.94 30.38 1,648,898 +0.18(+0.60%)
Jul 16, 2018 30.41 30.88 29.14 30.20 2,286,421 -0.10(-0.34%)
Jul 13, 2018 30.74 29.75 30.31 1,446,448 +0.14(+0.47%)
Jul 12, 2018 30.43 30.43 29.77 30.17 1,268,151 -0.12(-0.41%)
Jul 11, 2018 30.94 31.02 29.99 30.29 2,070,314 -1.07(-3.42%)
Jul 10, 2018 32.92 33.18 31.29 31.36 1,634,145 -1.58(-4.79%)
Jul 09, 2018 31.78 33.25 31.69 32.94 1,700,524 +1.20(+3.77%)
Jul 06, 2018 31.82 32.51 31.64 31.74 1,704,820 +0.06(+0.18%)
Jul 05, 2018 30.91 31.71 30.59 31.69 1,930,711 +0.79(+2.55%)
Jul 03, 2018 30.90 30.90 30.90 0 +0.01(+0.03%)
Jul 02, 2018 30.40 30.91 29.78 30.89 2,272,465 +0.01(+0.03%)
Jun 29, 2018 30.88 31.24 30.56 30.88 2,474,341 +0.30(+0.99%)
Jun 28, 2018 31.52 31.82 30.00 30.57 3,419,071 -1.17(-3.68%)
Jun 27, 2018 33.14 33.36 31.54 31.74 3,259,717 -1.44(-4.35%)
Jun 26, 2018 35.83 35.92 32.83 33.19 4,181,153 -3.54(-9.65%)
Jun 25, 2018 39.33 39.33 36.45 36.73 2,904,725 -2.99(-7.53%)
Jun 22, 2018 39.54 41.05 39.54 39.72 2,128,087 +0.53(+1.36%)
Jun 21, 2018 39.82 39.82 38.89 39.19 1,342,969 -0.57(-1.43%)
Jun 20, 2018 39.39 39.95 39.04 39.76 996,189 +0.40(+1.01%)
Jun 19, 2018 38.95 39.40 38.41 39.36 1,473,425 -0.01(-0.02%)
Jun 18, 2018 39.02 39.43 38.40 39.37 768,984 +0.16(+0.41%)
Jun 15, 2018 39.84 39.13 39.21 1,477,152 -0.63(-1.57%)
Jun 14, 2018 40.09 40.24 39.53 39.84 1,315,348 -0.21(-0.52%)
Jun 13, 2018 40.64 41.22 39.56 40.05 1,300,164 -0.62(-1.52%)
Jun 12, 2018 38.89 40.89 38.86 40.66 2,518,316 +1.77(+4.54%)
Jun 11, 2018 37.36 39.42 37.36 38.90 2,932,624 +1.55(+4.15%)
Jun 08, 2018 36.92 37.51 36.38 37.35 1,780,677 +0.44(+1.18%)
Jun 07, 2018 36.40 37.02 36.40 36.91 1,291,819 +0.62(+1.70%)
Jun 06, 2018 36.31 36.29 1,495,078 +0.35(+0.98%)
Jun 05, 2018 36.39 36.88 35.71 35.94 1,664,759 -0.37(-1.02%)
Jun 04, 2018 36.53 36.92 35.84 36.31 1,556,521 -0.20(-0.55%)
Jun 01, 2018 37.39 37.43 36.27 36.51 1,368,879 -0.53(-1.44%)
May 31, 2018 37.70 37.79 36.98 37.04 1,543,799 -0.66(-1.74%)
May 30, 2018 38.62 38.63 37.42 37.70 2,832,160 -0.64(-1.66%)
May 29, 2018 39.80 40.09 38.26 38.34 1,774,259 -1.67(-4.18%)
May 25, 2018 40.01 40.01 40.01 0 -0.86(-2.12%)
May 24, 2018 40.66 41.35 40.41 40.87 1,801,460 +0.15(+0.37%)
May 23, 2018 40.33 40.88 40.10 40.72 2,921,562 +0.11(+0.28%)
May 22, 2018 41.22 41.43 40.56 40.61 2,321,963 -0.28(-0.67%)
May 21, 2018 40.03 40.92 39.73 40.88 3,217,388 +0.98(+2.45%)
May 18, 2018 42.38 42.70 39.76 39.90 3,000,801 -2.61(-6.15%)
May 17, 2018 41.74 42.90 41.70 42.52 1,861,470 +0.88(+2.12%)
May 16, 2018 40.85 41.95 40.77 41.63 1,334,113 +0.74(+1.81%)
May 15, 2018 41.04 41.73 40.78 40.89 1,394,479 -0.34(-0.83%)
May 14, 2018 41.33 42.13 41.07 41.23 2,547,461 +0.00(+0.00%)
May 11, 2018 41.09 41.54 40.66 41.23 1,511,206 +0.32(+0.79%)
May 10, 2018 39.81 41.33 39.65 40.91 2,003,791 +1.13(+2.84%)
May 09, 2018 41.42 41.54 39.40 39.78 3,152,245 -1.49(-3.61%)
May 08, 2018 41.71 42.11 40.86 41.27 4,417,296 -0.98(-2.32%)
May 07, 2018 42.15 43.17 41.98 42.25 2,706,766 -0.28(-0.65%)
May 04, 2018 41.17 44.28 40.85 42.53 3,550,245 +1.37(+3.32%)
May 03, 2018 46.56 46.56 40.27 41.16 5,674,839 -5.38(-11.56%)
May 02, 2018 45.44 47.22 45.44 46.54 3,000,103 +0.99(+2.17%)
May 01, 2018 46.76 46.95 45.47 45.55 3,177,518 -1.40(-2.98%)
Apr 30, 2018 46.70 47.61 46.36 46.94 2,306,159 +0.40(+0.86%)
Apr 27, 2018 46.14 46.85 45.76 46.55 2,172,845 +0.41(+0.89%)
Apr 26, 2018 46.30 46.53 45.30 46.14 6,417,896 +0.48(+1.04%)
Apr 25, 2018 45.23 46.11 45.04 45.66 1,745,389 +0.44(+0.97%)
Apr 24, 2018 45.23 46.56 44.77 45.23 2,846,326 +0.05(+0.11%)
Apr 23, 2018 44.96 45.46 44.42 45.18 3,213,582 +0.41(+0.91%)
Apr 20, 2018 45.71 46.01 44.54 44.77 2,502,650 -1.39(-3.01%)
Apr 19, 2018 45.84 47.03 45.55 46.16 1,565,688 +0.35(+0.77%)
Apr 18, 2018 45.56 46.48 45.56 45.80 3,360,374 +0.60(+1.32%)
Apr 17, 2018 47.44 47.65 44.66 45.21 3,164,722 -1.92(-4.07%)
Apr 16, 2018 46.89 47.64 46.89 47.13 3,529,194 +0.82(+1.76%)
Apr 13, 2018 47.35 47.35 46.18 46.31 1,099,994 -0.79(-1.67%)
Apr 12, 2018 46.16 47.38 45.80 47.10 1,366,562 +1.20(+2.61%)
Apr 11, 2018 45.93 46.43 45.55 45.90 1,661,961 -1.40(-2.95%)
Apr 10, 2018 46.55 47.81 46.20 47.30 1,716,940 +1.62(+3.56%)
Apr 09, 2018 45.95 46.76 45.63 45.67 1,932,439 -0.17(-0.37%)
Apr 06, 2018 46.59 47.40 45.36 45.84 1,749,600 -1.19(-2.53%)
Apr 05, 2018 46.81 47.43 46.57 47.03 901,846 +0.48(+1.04%)
Apr 04, 2018 45.08 46.75 44.84 46.55 1,368,010 +0.71(+1.55%)
Apr 03, 2018 44.19 45.92 43.99 45.83 2,261,190 +1.85(+4.21%)
Apr 02, 2018 44.51 45.01 43.73 43.98 1,961,198 -0.52(-1.17%)
Mar 29, 2018 44.50 44.50 44.50 0 -0.45(-0.99%)
Mar 28, 2018 44.63 45.42 44.32 44.95 1,265,122 +0.35(+0.79%)
Mar 27, 2018 45.37 45.68 44.20 44.60 1,382,126 -0.41(-0.91%)
Mar 26, 2018 44.37 45.17 43.31 45.01 2,070,145 +1.30(+2.98%)
Mar 23, 2018 45.59 46.08 43.51 43.70 2,116,964 -1.96(-4.29%)
Mar 22, 2018 46.38 47.31 45.65 45.66 1,576,867 -1.27(-2.71%)
Mar 21, 2018 47.67 48.14 46.87 46.94 2,235,125 -0.90(-1.89%)
Mar 20, 2018 47.06 48.34 46.81 47.84 4,914,733 +1.03(+2.19%)
Mar 19, 2018 46.29 47.03 45.89 46.81 3,166,575 +0.32(+0.69%)
Mar 16, 2018 46.29 47.42 46.15 46.49 4,851,713 +0.20(+0.43%)
Mar 15, 2018 46.33 46.36 45.27 46.29 1,714,549 +0.22(+0.47%)
Mar 14, 2018 46.27 46.48 45.68 46.07 911,682 +0.11(+0.25%)
Mar 13, 2018 46.06 46.62 45.80 45.96 1,407,818 +0.08(+0.17%)
Mar 12, 2018 45.55 46.21 45.22 45.88 1,418,128 +0.59(+1.30%)
Mar 09, 2018 43.91 45.62 43.86 45.29 2,661,354 +1.49(+3.41%)
Mar 08, 2018 44.10 44.45 43.20 43.80 1,836,582 -0.11(-0.26%)
Mar 07, 2018 43.91 2,631,656 -0.57(-1.28%)
Mar 06, 2018 43.76 44.56 43.32 44.48 1,452,386 +0.98(+2.25%)
Mar 05, 2018 43.14 44.14 42.50 43.51 1,132,246 +0.24(+0.55%)
Mar 02, 2018 41.60 43.61 41.37 43.27 1,871,902 +1.16(+2.75%)
Mar 01, 2018 43.02 43.51 41.47 42.11 2,495,182 -0.82(-1.90%)
Feb 28, 2018 42.64 43.61 41.48 42.93 1,811,500 -0.06(-0.13%)
Feb 27, 2018 44.19 44.72 42.97 42.98 2,424,943 -1.02(-2.31%)
Feb 26, 2018 43.55 44.66 43.32 44.00 4,979,773 +0.46(+1.05%)
Feb 23, 2018 43.13 43.70 42.28 43.54 5,273,640 +1.55(+3.69%)
Feb 22, 2018 42.88 41.99 10,920,645 +4.98(+13.45%)
Feb 21, 2018 38.12 38.25 36.84 37.02 3,307,808 -0.93(-2.45%)
Feb 20, 2018 37.64 38.79 37.57 37.95 2,392,500 -0.08(-0.20%)
Feb 16, 2018 38.02 38.02 38.02 0 +1.16(+3.14%)
Feb 15, 2018 37.05 37.71 36.05 36.86 1,828,927 +0.07(+0.18%)
Feb 14, 2018 35.86 37.18 35.06 36.80 5,830,037 -1.32(-3.46%)
Feb 13, 2018 38.12 2,909,024 -0.62(-1.59%)
Feb 12, 2018 38.95 39.11 37.32 38.74 1,801,815 -0.20(-0.51%)
Feb 09, 2018 38.75 39.37 36.85 38.94 3,992,305 +0.57(+1.49%)
Feb 08, 2018 42.44 38.35 38.37 5,480,246 -3.69(-8.77%)
Feb 07, 2018 41.65 42.52 40.93 42.05 2,069,617 +0.41(+0.98%)
Feb 06, 2018 38.87 42.22 37.80 41.64 2,361,901 +0.98(+2.41%)
Feb 05, 2018 40.95 42.15 40.10 40.66 1,496,837 -0.78(-1.88%)
Feb 02, 2018 42.13 42.56 41.33 41.44 984,875 -1.07(-2.53%)
Feb 01, 2018 42.18 43.43 41.86 42.52 852,238 -0.20(-0.47%)
Jan 31, 2018 43.61 44.28 42.57 42.72 885,617 -0.80(-1.83%)
Jan 30, 2018 43.54 43.73 43.00 43.51 1,112,105 -0.58(-1.31%)
Jan 29, 2018 43.89 44.83 43.49 44.09 1,210,732 -0.04(-0.09%)
Jan 26, 2018 43.13 44.49 42.77 44.13 1,685,984 +1.32(+3.08%)
Jan 25, 2018 42.94 42.99 41.94 42.81 1,335,135 +0.13(+0.31%)
Jan 24, 2018 43.71 43.79 42.59 42.68 1,240,308 -0.79(-1.81%)
Jan 23, 2018 43.28 43.99 42.57 43.47 1,102,812 +0.07(+0.15%)
Jan 22, 2018 43.57 44.36 42.84 43.40 2,276,576 -0.09(-0.22%)
Jan 19, 2018 41.03 43.73 40.88 43.50 2,390,479 +2.31(+5.61%)
Jan 18, 2018 41.08 42.61 40.85 41.19 2,120,125 +0.43(+1.05%)
Jan 17, 2018 40.53 41.88 40.03 40.76 2,439,914 +0.37(+0.92%)
Jan 16, 2018 46.42 46.68 40.01 40.39 7,362,565 -6.31(-13.51%)
Jan 12, 2018 46.70 46.70 46.70 0 +1.09(+2.40%)
Jan 11, 2018 42.71 45.72 42.71 45.61 3,640,281 +2.96(+6.95%)
Jan 10, 2018 43.18 41.74 42.64 1,034,768 +0.46(+1.08%)
Jan 09, 2018 42.92 43.20 42.00 42.18 2,252,723 -0.47(-1.09%)
Jan 08, 2018 42.23 42.73 41.57 42.65 1,722,821 +0.40(+0.94%)
Jan 05, 2018 41.52 42.38 41.26 42.25 1,695,669 +0.90(+2.18%)
Jan 04, 2018 41.80 42.20 41.15 41.35 1,144,621 -0.28(-0.68%)
Jan 03, 2018 42.17 42.37 41.57 41.63 2,938,655 -0.58(-1.37%)
Jan 02, 2018 41.78 42.45 41.42 42.21 1,375,545 +0.52(+1.25%)
Dec 29, 2017 41.69 41.69 41.69 0 -0.59(-1.39%)
Dec 28, 2017 42.21 42.48 41.59 42.28 4,247,366 +0.01(+0.02%)
Dec 27, 2017 42.65 43.14 42.18 42.27 1,735,816 -0.24(-0.56%)
Dec 26, 2017 42.21 43.31 42.21 42.51 1,757,625 -0.40(-0.93%)
Dec 22, 2017 42.56 42.94 42.12 42.91 1,003,038 +0.40(+0.94%)
Dec 21, 2017 41.94 42.64 41.83 42.51 1,148,507 +0.45(+1.06%)
Dec 20, 2017 42.62 42.62 41.94 42.06 1,596,442 -0.07(-0.16%)
Dec 19, 2017 43.25 43.91 42.10 42.13 3,416,750 -1.10(-2.55%)
Dec 18, 2017 42.14 43.70 42.12 43.23 3,781,377 +1.50(+3.60%)
Dec 15, 2017 40.56 42.16 40.56 41.73 5,312,864 +1.30(+3.22%)
Dec 14, 2017 40.76 41.12 39.92 40.43 3,179,661 -0.14(-0.35%)
Dec 13, 2017 39.61 41.16 39.61 40.57 2,075,089 +1.08(+2.74%)
Dec 12, 2017 39.27 40.10 39.10 39.49 2,689,373 +0.38(+0.97%)
Dec 11, 2017 38.53 39.78 38.48 39.11 3,359,167 +0.57(+1.48%)
Dec 08, 2017 39.06 39.38 38.48 38.54 12,694,008 -0.21(-0.54%)
Dec 07, 2017 37.69 39.52 37.54 38.75 2,438,072 +1.21(+3.21%)
Dec 06, 2017 37.32 37.92 37.06 37.54 1,000,722 +0.21(+0.56%)
Dec 05, 2017 37.68 38.43 36.94 37.33 1,261,160 -0.42(-1.11%)
Dec 04, 2017 38.36 38.95 37.73 37.75 5,638,780 -0.29(-0.75%)
Dec 01, 2017 36.17 38.05 36.07 38.03 3,209,826 +1.83(+5.07%)
Nov 30, 2017 36.06 36.51 35.26 36.20 1,580,420 +0.25(+0.69%)
Nov 29, 2017 34.35 35.98 34.35 35.95 1,859,812 +1.43(+4.13%)
Nov 28, 2017 33.87 34.56 33.59 34.53 1,425,715 +0.80(+2.37%)
Nov 27, 2017 33.14 33.89 33.14 33.73 1,453,656 +0.66(+1.98%)
Nov 24, 2017 33.25 33.68 32.89 33.07 899,842 +0.04(+0.12%)
Nov 22, 2017 33.96 34.20 32.95 33.04 1,160,054 -1.04(-3.04%)
Nov 21, 2017 34.04 34.38 33.82 34.07 1,053,296 +0.04(+0.11%)
Nov 20, 2017 33.12 34.17 32.73 34.03 1,705,139 +0.77(+2.31%)
Nov 17, 2017 32.54 33.30 32.35 33.26 3,170,296 +0.65(+1.98%)
Nov 16, 2017 31.85 32.73 31.85 32.62 2,636,880 +0.87(+2.75%)
Nov 15, 2017 30.69 32.26 30.37 31.74 3,447,431 +0.81(+2.61%)
Nov 14, 2017 31.49 31.70 30.76 30.94 2,821,680 -0.72(-2.28%)
Nov 13, 2017 31.40 32.02 30.95 31.66 2,040,218 -0.13(-0.42%)
Nov 10, 2017 33.60 33.77 30.79 31.79 4,391,983 -0.42(-1.30%)
Nov 09, 2017 33.35 33.74 32.00 32.21 2,627,914 -1.35(-4.03%)
Nov 08, 2017 33.07 33.63 32.28 33.56 5,297,102 +0.16(+0.47%)
Nov 07, 2017 36.10 36.78 31.95 33.41 10,513,244 -5.95(-15.11%)
Nov 06, 2017 38.73 39.83 38.72 39.35 3,739,832 +0.43(+1.10%)
Nov 03, 2017 38.86 39.36 38.84 38.93 2,064,683 +0.01(+0.02%)
Nov 02, 2017 39.10 39.37 38.83 38.92 1,600,458 -0.18(-0.46%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.