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:

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 65.92 67.14 61.23 61.43 17,972,366 -6.05(-8.97%)
Oct 28, 2022 64.82 67.77 63.57 67.48 9,835,761 +2.63(+4.06%)
Oct 27, 2022 65.40 66.36 63.50 64.85 10,070,512 -2.89(-4.27%)
Oct 26, 2022 65.07 68.54 64.41 67.74 9,202,275 +1.15(+1.73%)
Oct 25, 2022 65.43 67.60 65.40 66.59 7,050,723 +1.24(+1.90%)
Oct 24, 2022 66.48 66.90 63.99 65.35 5,918,725 -0.33(-0.50%)
Oct 21, 2022 61.40 65.89 60.91 65.68 8,204,064 +4.16(+6.76%)
Oct 20, 2022 61.00 63.26 60.44 61.52 5,535,100 +0.75(+1.23%)
Oct 19, 2022 60.01 61.74 59.65 60.77 4,200,445 +0.04(+0.07%)
Oct 18, 2022 62.39 62.70 59.47 60.73 5,006,011 +0.94(+1.57%)
Oct 17, 2022 59.56 60.76 59.02 59.79 5,881,612 +2.02(+3.50%)
Oct 14, 2022 61.74 61.94 57.62 57.77 6,374,546 -2.86(-4.72%)
Oct 13, 2022 56.21 61.37 54.93 60.63 10,023,068 +1.68(+2.85%)
Oct 12, 2022 58.85 59.68 58.18 58.95 4,571,985 -0.52(-0.87%)
Oct 11, 2022 60.72 60.88 58.34 59.47 9,113,109 -2.46(-3.97%)
Oct 10, 2022 64.82 64.85 59.68 61.93 8,860,968 -2.90(-4.47%)
Oct 07, 2022 68.01 68.17 63.11 64.83 10,339,341 -5.42(-7.72%)
Oct 06, 2022 69.63 71.58 69.06 70.25 6,464,281 +0.75(+1.07%)
Oct 05, 2022 67.50 69.84 66.88 69.50 5,886,731 +0.58(+0.85%)
Oct 04, 2022 67.00 68.94 66.79 68.92 6,281,600 +4.13(+6.37%)
Oct 03, 2022 63.01 65.53 61.94 64.79 6,393,091 +2.46(+3.95%)
Sep 30, 2022 62.72 64.71 62.29 62.33 5,847,538 -0.61(-0.97%)
Sep 29, 2022 64.00 64.31 61.42 62.94 7,078,616 -2.56(-3.91%)
Sep 28, 2022 63.13 65.89 63.05 65.50 5,070,046 +1.21(+1.88%)
Sep 27, 2022 64.36 65.06 62.74 64.29 4,905,410 +1.59(+2.54%)
Sep 26, 2022 62.91 65.17 62.61 62.70 5,272,328 -0.61(-0.96%)
Sep 23, 2022 63.58 64.18 61.66 63.31 8,260,857 -1.65(-2.54%)
Sep 22, 2022 68.18 68.72 64.17 64.96 6,954,793 -3.38(-4.95%)
Sep 21, 2022 69.07 71.77 68.32 68.34 6,726,659 -0.14(-0.20%)
Sep 20, 2022 69.43 70.03 67.93 68.48 5,054,496 -1.68(-2.39%)
Sep 19, 2022 67.61 70.89 67.52 70.16 6,671,800 +1.22(+1.77%)
Sep 16, 2022 67.11 69.01 66.30 68.94 8,521,198 +0.79(+1.16%)
Sep 15, 2022 68.21 69.49 67.21 68.15 4,638,881 -0.42(-0.61%)
Sep 14, 2022 67.72 69.09 66.27 68.57 6,008,564 +1.70(+2.54%)
Sep 13, 2022 68.59 69.08 66.57 66.87 9,888,326 -5.03(-7.00%)
Sep 12, 2022 71.95 72.33 70.67 71.90 5,592,242 +0.22(+0.31%)
Sep 09, 2022 71.59 72.92 71.02 71.68 8,264,907 +1.13(+1.60%)
Sep 08, 2022 66.66 70.61 66.39 70.55 9,767,523 +3.19(+4.74%)
Sep 07, 2022 66.10 67.89 65.64 67.36 5,835,649 +1.31(+1.98%)
Sep 06, 2022 67.75 67.79 65.03 66.05 6,895,963 -1.46(-2.16%)
Sep 02, 2022 69.63 70.36 66.85 67.51 6,662,258 -0.71(-1.04%)
Sep 01, 2022 66.71 68.58 65.47 68.22 9,854,619 -0.55(-0.80%)
Aug 31, 2022 69.09 69.62 67.43 68.77 7,073,841 -0.20(-0.29%)
Aug 30, 2022 70.61 70.77 67.39 68.97 8,232,496 -0.55(-0.79%)
Aug 29, 2022 70.73 72.01 69.26 69.52 6,967,082 -2.06(-2.88%)
Aug 26, 2022 76.43 76.46 71.55 71.58 9,243,396 -5.13(-6.69%)
Aug 25, 2022 72.24 76.78 72.12 76.71 8,532,850 +4.68(+6.50%)
Aug 24, 2022 70.91 72.26 70.43 72.03 4,298,977 +0.78(+1.09%)
Aug 23, 2022 69.13 71.52 69.13 71.25 5,541,169 +2.45(+3.56%)
Aug 22, 2022 70.33 70.65 68.53 68.80 7,526,298 -3.73(-5.14%)
Aug 19, 2022 71.84 73.49 71.35 72.53 9,334,929 -0.72(-0.98%)
Aug 18, 2022 69.17 75.26 68.51 73.25 18,694,054 +4.96(+7.26%)
Aug 17, 2022 69.18 69.29 66.76 68.29 8,594,367 -2.42(-3.42%)
Aug 16, 2022 71.00 71.50 69.79 70.71 4,728,293 -0.53(-0.74%)
Aug 15, 2022 70.02 72.15 69.94 71.24 5,712,140 +0.08(+0.11%)
Aug 12, 2022 67.00 71.98 66.45 71.16 13,408,600 +4.80(+7.23%)
Aug 11, 2022 66.88 68.74 65.90 66.36 7,463,433 +0.16(+0.24%)
Aug 10, 2022 64.94 66.59 63.72 66.20 8,887,535 +3.12(+4.95%)
Aug 09, 2022 65.34 65.47 61.72 63.08 11,017,289 -4.26(-6.33%)
Aug 08, 2022 66.96 68.14 66.38 67.34 6,286,909 -0.29(-0.43%)
Aug 05, 2022 66.82 68.20 65.80 67.63 7,309,914 -0.42(-0.62%)
Aug 04, 2022 68.35 68.99 67.61 68.05 6,201,565 -0.78(-1.13%)
Aug 03, 2022 65.89 69.26 65.54 68.83 8,866,315 +3.24(+4.94%)
Aug 02, 2022 64.45 67.71 63.04 65.59 10,414,346 +1.93(+3.03%)
Aug 01, 2022 64.26 66.79 62.64 63.66 16,125,659 -3.12(-4.67%)
Jul 29, 2022 63.36 66.99 63.25 66.78 9,775,963 +2.22(+3.44%)
Jul 28, 2022 62.87 64.68 61.84 64.56 6,428,978 +2.05(+3.28%)
Jul 27, 2022 60.00 63.03 59.72 62.51 7,815,546 +4.26(+7.31%)
Jul 26, 2022 58.85 60.12 58.08 58.25 4,664,486 -1.09(-1.84%)
Jul 25, 2022 59.17 59.84 58.45 59.34 3,482,863 -0.08(-0.13%)
Jul 22, 2022 61.28 61.35 58.79 59.42 5,484,159 -1.75(-2.86%)
Jul 21, 2022 60.00 61.21 59.29 61.17 4,519,128 +1.08(+1.80%)
Jul 20, 2022 58.62 60.55 57.75 60.09 7,304,114 +1.31(+2.23%)
Jul 19, 2022 55.89 59.06 55.80 58.78 9,854,845 +3.83(+6.97%)
Jul 18, 2022 57.19 57.19 54.55 54.95 6,456,092 -1.12(-2.00%)
Jul 15, 2022 54.31 56.11 53.58 56.07 7,055,187 +2.02(+3.74%)
Jul 14, 2022 52.24 54.09 51.19 54.05 5,354,193 +1.57(+2.99%)
Jul 13, 2022 51.50 53.42 50.81 52.48 5,663,865 -0.29(-0.55%)
Jul 12, 2022 52.67 53.59 52.30 52.77 4,473,750 +0.17(+0.32%)
Jul 11, 2022 52.97 53.59 52.38 52.60 7,502,306 -0.87(-1.63%)
Jul 08, 2022 51.20 53.93 51.02 53.47 7,082,585 +1.46(+2.81%)
Jul 07, 2022 49.42 52.49 49.35 52.01 9,844,929 +4.40(+9.24%)
Jul 06, 2022 47.37 48.04 45.97 47.61 7,744,031 +0.31(+0.66%)
Jul 05, 2022 45.21 47.34 44.76 47.30 7,874,366 +0.46(+0.98%)
Jul 01, 2022 49.29 49.50 46.55 46.84 11,227,891 -3.47(-6.90%)
Jun 30, 2022 50.15 51.48 49.35 50.31 6,870,657 -0.81(-1.58%)
Jun 29, 2022 52.15 52.18 50.24 51.12 6,450,395 -1.69(-3.20%)
Jun 28, 2022 54.25 55.58 52.48 52.81 6,715,962 -1.36(-2.51%)
Jun 27, 2022 53.93 54.82 52.55 54.17 6,439,694 +1.20(+2.27%)
Jun 24, 2022 51.62 53.13 51.06 52.97 9,147,127 +2.50(+4.95%)
Jun 23, 2022 51.06 51.20 49.82 50.47 8,181,751 -0.54(-1.06%)
Jun 22, 2022 50.90 52.05 49.80 51.01 9,494,636 -0.94(-1.81%)
Jun 21, 2022 53.23 53.97 51.86 51.95 11,185,784 -0.51(-0.97%)
Jun 17, 2022 53.78 54.02 50.88 52.46 93,217,784 -1.00(-1.87%)
Jun 16, 2022 56.22 56.34 52.00 53.46 17,641,052 -4.58(-7.89%)
Jun 15, 2022 57.14 59.00 56.37 58.04 9,287,480 +1.39(+2.45%)
Jun 14, 2022 56.55 57.39 55.90 56.65 7,494,339 +0.58(+1.03%)
Jun 13, 2022 57.73 58.53 55.37 56.07 10,050,585 -4.07(-6.77%)
Jun 10, 2022 60.35 62.02 59.65 60.14 9,227,962 -2.52(-4.02%)
Jun 09, 2022 63.15 64.81 62.61 62.66 9,902,869 -1.15(-1.80%)
Jun 08, 2022 64.95 65.78 63.64 63.81 8,190,549 -1.67(-2.55%)
Jun 07, 2022 65.00 65.78 64.41 65.48 8,354,490 -0.53(-0.80%)
Jun 06, 2022 67.16 67.19 64.08 66.01 21,893,414 +3.07(+4.88%)
Jun 03, 2022 61.94 63.14 60.91 62.94 7,173,339 -0.65(-1.02%)
Jun 02, 2022 59.01 63.85 59.00 63.59 9,045,546 +4.32(+7.29%)
Jun 01, 2022 61.23 61.70 58.29 59.27 5,488,413 -1.41(-2.32%)
May 31, 2022 60.97 61.84 59.43 60.68 7,174,942 -0.46(-0.75%)
May 27, 2022 59.91 61.17 59.85 61.14 6,779,241 +1.81(+3.05%)
May 26, 2022 55.65 59.54 55.50 59.33 5,348,500 +3.09(+5.49%)
May 25, 2022 53.84 56.91 53.77 56.24 4,122,937 +1.74(+3.19%)
May 24, 2022 54.78 55.32 53.56 54.50 4,997,871 -1.39(-2.49%)
May 23, 2022 56.36 56.88 54.52 55.89 4,018,684 -0.57(-1.01%)
May 20, 2022 57.54 57.65 53.85 56.46 6,503,402 +0.39(+0.70%)
May 19, 2022 55.20 57.33 54.97 56.07 4,941,463 +0.24(+0.43%)
May 18, 2022 57.32 59.07 55.33 55.83 6,295,637 -2.67(-4.56%)
May 17, 2022 56.68 58.67 56.61 58.50 5,976,267 +3.35(+6.07%)
May 16, 2022 55.19 56.21 54.67 55.15 3,797,677 -1.03(-1.83%)
May 13, 2022 54.35 56.62 54.10 56.18 6,291,184 +3.20(+6.04%)
May 12, 2022 52.00 53.45 50.94 52.98 5,757,048 +1.21(+2.34%)
May 11, 2022 52.87 55.35 51.64 51.77 6,714,986 -2.10(-3.90%)
May 10, 2022 52.10 54.92 51.41 53.87 10,675,362 +3.05(+6.00%)
May 09, 2022 53.55 54.60 50.57 50.82 7,718,049 -4.31(-7.82%)
May 06, 2022 55.25 56.04 53.04 55.13 5,843,471 -0.10(-0.18%)
May 05, 2022 57.80 57.91 54.35 55.23 8,605,794 -3.69(-6.26%)
May 04, 2022 57.00 58.93 54.81 58.92 6,495,118 +2.41(+4.26%)
May 03, 2022 55.62 57.27 54.92 56.51 6,930,311 +0.89(+1.60%)
May 02, 2022 53.87 55.80 52.25 55.62 11,354,374 +3.51(+6.74%)
Apr 29, 2022 53.61 55.23 51.97 52.11 6,886,272 -2.37(-4.35%)
Apr 28, 2022 52.50 54.99 51.60 54.48 6,440,139 +3.27(+6.39%)
Apr 27, 2022 50.83 52.82 50.60 51.21 4,781,126 -0.15(-0.29%)
Apr 26, 2022 52.86 53.27 51.30 51.36 4,326,399 -2.12(-3.96%)
Apr 25, 2022 51.45 53.53 51.07 53.48 4,328,459 +1.70(+3.28%)
Apr 22, 2022 53.20 53.63 51.56 51.78 5,455,840 -1.48(-2.78%)
Apr 21, 2022 56.46 57.47 52.85 53.26 6,365,779 -2.14(-3.86%)
Apr 20, 2022 57.05 57.70 55.33 55.40 4,903,852 -0.98(-1.74%)
Apr 19, 2022 54.87 56.45 54.58 56.38 4,453,087 +1.81(+3.32%)
Apr 18, 2022 52.96 55.43 52.83 54.57 4,538,795 +1.31(+2.46%)
Apr 14, 2022 54.33 54.52 53.24 53.26 3,942,650 -0.99(-1.82%)
Apr 13, 2022 53.45 54.86 52.80 54.25 4,000,127 +1.11(+2.09%)
Apr 12, 2022 54.00 55.04 52.80 53.14 6,965,917 +0.81(+1.55%)
Apr 11, 2022 51.78 53.98 51.55 52.33 6,788,956 -0.40(-0.76%)
Apr 08, 2022 53.44 54.00 52.15 52.73 5,967,099 -1.36(-2.51%)
Apr 07, 2022 54.07 55.15 52.70 54.09 5,855,737 +0.39(+0.73%)
Apr 06, 2022 54.53 54.98 53.01 53.70 8,611,139 -2.00(-3.59%)
Apr 05, 2022 59.00 59.25 55.57 55.70 9,530,464 -3.89(-6.53%)
Apr 04, 2022 60.03 60.70 58.63 59.59 7,773,530 -0.04(-0.07%)
Apr 01, 2022 63.17 63.24 58.51 59.63 7,009,342 -2.98(-4.76%)
Mar 31, 2022 64.39 65.38 62.53 62.61 6,176,122 -1.82(-2.82%)
Mar 30, 2022 67.18 67.18 64.05 64.43 5,657,759 -2.93(-4.35%)
Mar 29, 2022 67.15 68.70 65.72 67.36 7,136,877 +2.04(+3.12%)
Mar 28, 2022 63.67 65.40 62.95 65.32 6,482,481 +1.51(+2.37%)
Mar 25, 2022 63.60 63.95 61.73 63.81 6,190,440 +0.23(+0.36%)
Mar 24, 2022 61.19 63.77 60.44 63.58 7,551,569 +3.19(+5.28%)
Mar 23, 2022 61.90 62.25 60.08 60.39 4,108,520 -1.79(-2.88%)
Mar 22, 2022 61.68 63.31 60.93 62.18 5,471,466 +0.25(+0.40%)
Mar 21, 2022 61.13 62.72 60.66 61.93 4,694,217 +0.00(+0.00%)
Mar 18, 2022 60.02 62.36 59.71 61.93 10,766,094 +1.17(+1.93%)
Mar 17, 2022 59.31 60.79 58.50 60.76 4,879,631 +0.65(+1.08%)
Mar 16, 2022 57.77 60.66 57.31 60.11 6,351,821 +3.45(+6.09%)
Mar 15, 2022 53.62 56.82 53.15 56.66 5,979,145 +2.75(+5.10%)
Mar 14, 2022 55.40 56.22 53.28 53.91 6,042,853 -1.98(-3.54%)
Mar 11, 2022 58.39 58.70 55.81 55.89 4,233,179 -1.74(-3.02%)
Mar 10, 2022 57.07 58.00 55.99 57.63 2,998,226 -0.80(-1.37%)
Mar 09, 2022 58.38 58.94 57.14 58.43 5,593,467 +2.64(+4.73%)
Mar 08, 2022 54.26 58.43 53.01 55.79 7,524,689 +2.27(+4.24%)
Mar 07, 2022 58.10 58.89 53.50 53.52 10,018,452 -4.81(-8.25%)
Mar 04, 2022 60.18 61.01 57.27 58.33 6,569,890 -3.18(-5.17%)
Mar 03, 2022 62.29 63.30 61.17 61.51 5,647,948 -1.36(-2.16%)
Mar 02, 2022 60.54 63.33 60.33 62.87 6,252,835 +3.22(+5.40%)
Mar 01, 2022 62.51 63.42 58.91 59.65 7,334,181 -2.96(-4.73%)
Feb 28, 2022 61.82 63.12 61.13 62.61 6,775,310 -0.89(-1.40%)
Feb 25, 2022 61.00 63.56 60.95 63.50 6,917,476 +2.42(+3.96%)
Feb 24, 2022 54.88 61.29 54.47 61.08 7,445,984 +3.33(+5.77%)
Feb 23, 2022 59.48 61.13 57.55 57.75 6,117,087 -0.69(-1.18%)
Feb 22, 2022 58.81 60.88 57.35 58.44 7,242,719 -1.76(-2.92%)
Feb 18, 2022 60.20 0 +0.01(+0.02%)
Feb 17, 2022 61.79 61.99 59.98 60.19 6,399,083 -2.92(-4.63%)
Feb 16, 2022 61.37 63.80 60.86 63.11 4,196,821 +0.87(+1.40%)
Feb 15, 2022 59.89 62.33 59.89 62.24 6,386,170 +3.58(+6.10%)
Feb 14, 2022 59.30 60.70 57.86 58.66 6,847,028 -0.31(-0.53%)
Feb 11, 2022 63.43 63.72 58.31 58.97 12,377,884 -4.45(-7.02%)
Feb 10, 2022 65.60 67.01 62.97 63.42 9,457,187 -3.66(-5.46%)
Feb 09, 2022 66.27 67.13 64.63 67.08 9,881,090 +1.11(+1.68%)
Feb 08, 2022 62.13 66.66 61.62 65.97 11,574,649 +3.71(+5.96%)
Feb 07, 2022 59.88 64.22 59.31 62.26 20,485,318 +4.84(+8.43%)
Feb 04, 2022 56.43 57.90 55.25 57.42 10,143,984 +1.21(+2.15%)
Feb 03, 2022 58.76 56.15 56.21 7,925,726 -4.87(-7.97%)
Feb 02, 2022 60.60 61.33 59.20 61.08 7,755,781 +1.43(+2.40%)
Feb 01, 2022 59.33 59.74 57.75 59.65 5,481,674 +0.65(+1.10%)
Jan 31, 2022 54.97 59.02 59.00 9,773,574 +5.24(+9.75%)
Jan 28, 2022 53.12 54.22 51.26 53.76 9,879,561 +0.09(+0.17%)
Jan 27, 2022 56.40 58.00 53.06 53.67 8,619,658 -2.09(-3.75%)
Jan 26, 2022 56.06 58.62 54.74 55.76 11,952,917 +2.44(+4.58%)
Jan 25, 2022 53.27 55.41 52.97 53.32 8,267,727 -2.02(-3.65%)
Jan 24, 2022 53.15 55.47 51.02 55.34 10,170,459 +0.61(+1.11%)
Jan 21, 2022 55.20 57.58 54.60 54.73 8,791,163 -0.81(-1.46%)
Jan 20, 2022 59.43 59.78 55.41 55.54 8,815,131 -3.47(-5.88%)
Jan 19, 2022 63.42 63.61 58.89 59.01 8,178,770 -4.02(-6.38%)
Jan 18, 2022 64.06 65.10 62.87 63.03 6,494,982 -3.17(-4.79%)
Jan 14, 2022 66.20 0 +1.56(+2.41%)
Jan 13, 2022 67.52 68.20 64.47 64.64 6,706,693 -1.85(-2.78%)
Jan 12, 2022 66.86 68.02 65.97 66.49 5,396,856 +0.56(+0.85%)
Jan 11, 2022 65.07 66.18 64.50 65.93 4,907,111 +0.81(+1.24%)
Jan 10, 2022 63.01 65.21 61.67 65.12 6,092,223 +0.56(+0.87%)
Jan 07, 2022 67.50 68.48 64.18 64.56 6,794,396 -2.69(-4.00%)
Jan 06, 2022 67.42 68.56 65.90 67.25 5,442,445 -0.17(-0.25%)
Jan 05, 2022 69.66 70.60 66.97 67.42 7,268,079 -3.53(-4.98%)
Jan 04, 2022 70.55 71.25 67.33 70.95 7,790,348 +0.78(+1.11%)
Jan 03, 2022 68.53 70.33 67.77 70.17 7,049,808 +2.25(+3.31%)
Dec 31, 2021 67.78 68.66 67.78 67.92 2,489,651 -0.45(-0.66%)
Dec 30, 2021 68.85 69.13 67.44 68.37 2,497,909 -0.56(-0.81%)
Dec 29, 2021 68.36 69.44 68.29 68.93 2,570,229 +0.61(+0.89%)
Dec 28, 2021 69.91 70.27 68.15 68.32 4,215,009 -1.46(-2.09%)
Dec 27, 2021 67.16 69.84 67.16 69.78 6,979,345 +3.02(+4.52%)
Dec 23, 2021 65.96 67.27 65.50 66.76 7,613,280 +1.23(+1.88%)
Dec 22, 2021 64.40 65.55 63.64 65.53 3,835,926 +0.74(+1.14%)
Dec 21, 2021 62.34 64.90 62.34 64.79 9,972,051 +3.85(+6.32%)
Dec 20, 2021 60.64 61.39 59.95 60.94 5,994,867 -0.83(-1.35%)
Dec 17, 2021 60.20 62.56 59.93 61.77 8,965,413 +0.93(+1.53%)
Dec 16, 2021 65.45 65.88 59.91 60.84 9,538,345 -4.44(-6.80%)
Dec 15, 2021 63.59 65.42 61.45 65.28 7,382,205 +2.30(+3.65%)
Dec 14, 2021 61.60 63.13 61.21 62.98 4,627,637 +0.40(+0.64%)
Dec 13, 2021 65.59 65.91 62.55 62.58 5,780,873 -2.14(-3.30%)
Dec 10, 2021 64.45 65.45 63.71 64.72 5,139,537 +1.42(+2.24%)
Dec 09, 2021 64.11 65.25 62.87 63.30 5,604,506 -0.94(-1.46%)
Dec 08, 2021 64.64 64.80 63.22 64.24 5,308,168 -1.00(-1.54%)
Dec 07, 2021 63.58 66.78 63.17 65.24 8,037,437 +3.32(+5.37%)
Dec 06, 2021 64.05 64.05 59.54 61.92 8,606,156 -2.13(-3.33%)
Dec 03, 2021 64.46 65.99 62.62 64.05 9,888,046 +1.51(+2.41%)
Dec 02, 2021 60.16 62.94 60.00 62.54 6,608,255 +0.84(+1.36%)
Dec 01, 2021 63.05 65.47 61.63 61.70 8,035,527 +0.27(+0.44%)
Nov 30, 2021 62.64 63.90 61.00 61.43 5,594,061 -1.59(-2.52%)
Nov 29, 2021 61.23 63.18 61.23 63.02 5,528,082 +2.72(+4.51%)
Nov 26, 2021 60.43 61.07 59.15 60.30 4,053,658 -2.07(-3.32%)
Nov 24, 2021 60.65 62.53 59.61 62.37 4,098,233 +0.83(+1.35%)
Nov 23, 2021 61.69 61.99 60.58 61.54 6,360,095 -0.97(-1.56%)
Nov 22, 2021 64.04 64.04 61.36 62.51 5,675,932 -0.83(-1.31%)
Nov 19, 2021 63.10 63.92 62.22 63.34 5,342,198 -0.12(-0.19%)
Nov 18, 2021 63.48 63.49 63.12 63.46 5,477,214 +1.06(+1.70%)
Nov 17, 2021 62.15 62.56 61.27 62.40 7,171,843 +0.27(+0.43%)
Nov 16, 2021 58.88 62.30 58.62 62.13 6,264,099 +2.93(+4.95%)
Nov 15, 2021 59.60 60.37 58.44 59.20 4,990,639 +0.60(+1.02%)
Nov 12, 2021 58.73 59.15 58.03 58.60 3,038,545 +0.40(+0.69%)
Nov 11, 2021 57.92 59.24 57.56 58.20 4,799,902 +1.38(+2.43%)
Nov 10, 2021 56.85 56.82 5,781,160 -1.38(-2.37%)
Nov 09, 2021 58.91 59.10 57.39 58.20 4,863,683 -0.52(-0.89%)
Nov 08, 2021 59.95 60.16 58.60 58.72 6,015,992 -0.41(-0.69%)
Nov 05, 2021 60.00 61.52 58.24 59.13 7,269,886 -0.73(-1.22%)
Nov 04, 2021 58.27 59.89 57.58 59.86 9,284,895 +2.01(+3.47%)
Nov 03, 2021 57.38 58.56 56.97 57.85 7,832,316 +0.71(+1.24%)
Nov 02, 2021 55.98 57.24 55.27 57.14 11,101,293 +2.15(+3.91%)
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.