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

S&P Biotech SPDR (NY: XBI )

97.03 -1.39 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 30, 2021 114.24 116.48 112.43 116.08 12,721,108 +1.22(+1.06%)
Nov 29, 2021 118.66 119.26 114.66 114.87 7,844,965 -1.73(-1.48%)
Nov 26, 2021 119.11 120.34 114.83 116.59 7,791,814 -3.27(-2.72%)
Nov 24, 2021 118.31 120.31 117.09 119.86 5,786,811 +0.67(+0.56%)
Nov 23, 2021 118.87 119.41 115.22 119.19 12,947,421 +0.10(+0.08%)
Nov 22, 2021 122.47 122.47 118.92 119.09 7,003,055 -2.64(-2.17%)
Nov 19, 2021 121.84 123.01 121.20 121.73 6,308,872 -0.30(-0.25%)
Nov 18, 2021 124.12 122.31 121.75 122.03 9,048,322 -0.71(-0.58%)
Nov 17, 2021 124.13 124.55 122.58 122.73 5,902,433 -1.58(-1.27%)
Nov 16, 2021 123.63 124.59 122.55 124.31 5,476,346 +0.62(+0.50%)
Nov 15, 2021 126.74 126.94 123.37 123.69 6,216,123 -2.65(-2.09%)
Nov 12, 2021 126.70 126.96 125.05 126.34 4,254,165 +0.23(+0.18%)
Nov 11, 2021 126.40 127.42 125.69 126.11 3,798,460 +0.12(+0.10%)
Nov 10, 2021 127.75 125.99 7,147,002 -2.44(-1.90%)
Nov 09, 2021 129.91 130.19 127.81 128.43 6,176,729 -1.88(-1.44%)
Nov 08, 2021 131.42 132.26 129.82 130.30 4,298,864 -0.81(-0.62%)
Nov 05, 2021 132.03 133.12 129.59 131.11 8,660,525 -1.89(-1.42%)
Nov 04, 2021 133.41 134.56 131.70 133.00 6,309,100 -0.94(-0.70%)
Nov 03, 2021 130.85 134.22 130.00 133.94 7,051,536 +2.89(+2.20%)
Nov 02, 2021 129.41 131.21 127.51 131.05 6,572,272 +1.67(+1.29%)
Nov 01, 2021 124.99 129.44 126.67 129.38 7,154,993 +4.77(+3.83%)
Oct 29, 2021 125.52 126.61 124.36 124.61 5,103,441 -1.36(-1.08%)
Oct 28, 2021 122.44 126.03 122.03 125.97 8,982,178 +3.94(+3.23%)
Oct 27, 2021 123.52 124.13 121.87 122.03 5,211,429 -1.79(-1.44%)
Oct 26, 2021 124.94 123.68 123.81 4,670,174 -0.38(-0.31%)
Oct 25, 2021 123.88 124.87 123.08 124.19 4,381,335 +0.21(+0.17%)
Oct 22, 2021 123.47 124.06 121.77 123.98 6,451,973 +0.34(+0.27%)
Oct 21, 2021 123.03 124.71 123.03 123.64 2,681,006 +0.58(+0.47%)
Oct 20, 2021 123.66 124.81 122.77 123.06 2,901,997 -0.42(-0.34%)
Oct 19, 2021 123.00 124.83 122.69 123.48 4,901,214 +1.21(+0.99%)
Oct 18, 2021 123.92 124.18 122.05 122.28 6,335,041 -2.61(-2.09%)
Oct 15, 2021 128.05 128.08 124.70 124.88 4,538,078 -2.02(-1.59%)
Oct 14, 2021 126.16 127.86 125.63 126.90 4,011,833 +2.09(+1.67%)
Oct 13, 2021 124.80 125.75 123.79 124.81 3,209,328 +0.40(+0.32%)
Oct 12, 2021 124.14 125.53 124.08 124.41 3,438,759 +0.54(+0.44%)
Oct 11, 2021 123.01 125.31 122.69 123.87 3,354,879 +0.63(+0.51%)
Oct 08, 2021 124.39 124.87 122.57 123.24 2,864,732 -0.47(-0.38%)
Oct 07, 2021 122.69 125.04 122.13 123.71 4,041,257 +1.62(+1.32%)
Oct 06, 2021 122.36 123.42 121.57 122.10 4,269,030 -1.31(-1.06%)
Oct 05, 2021 123.65 125.11 122.53 123.40 3,993,928 +0.38(+0.31%)
Oct 04, 2021 125.01 125.21 122.61 123.02 4,101,957 -2.94(-2.34%)
Oct 01, 2021 125.96 126.38 122.31 125.97 8,173,579 +0.46(+0.37%)
Sep 30, 2021 125.98 127.24 125.54 125.51 4,962,644 +0.08(+0.06%)
Sep 29, 2021 128.30 128.84 125.10 125.43 4,546,858 -2.11(-1.65%)
Sep 28, 2021 130.50 130.68 127.45 127.54 4,964,813 -4.16(-3.16%)
Sep 27, 2021 130.17 132.54 129.40 131.70 4,722,973 +1.54(+1.18%)
Sep 24, 2021 131.72 132.29 129.95 130.16 4,259,659 -2.69(-2.03%)
Sep 23, 2021 130.77 132.98 130.27 132.86 3,153,962 +2.45(+1.88%)
Sep 22, 2021 130.68 131.63 129.25 130.41 2,690,129 +0.37(+0.28%)
Sep 21, 2021 128.81 131.29 128.79 130.04 4,347,596 +1.49(+1.16%)
Sep 20, 2021 130.14 131.53 126.93 128.56 7,080,847 -4.11(-3.10%)
Sep 17, 2021 130.90 133.18 129.35 132.67 6,561,572 +1.88(+1.44%)
Sep 16, 2021 130.22 130.98 128.50 130.79 2,798,351 +0.57(+0.44%)
Sep 15, 2021 129.01 130.99 128.53 130.22 3,549,020 +1.44(+1.12%)
Sep 14, 2021 131.24 132.08 128.56 128.78 3,710,637 -2.09(-1.59%)
Sep 13, 2021 131.80 133.06 129.00 130.87 4,977,551 -0.64(-0.49%)
Sep 10, 2021 133.08 133.19 130.88 131.51 3,756,014 -1.10(-0.83%)
Sep 09, 2021 131.67 134.54 131.35 132.61 5,375,723 +0.51(+0.39%)
Sep 08, 2021 133.47 133.65 130.79 132.10 4,332,345 -1.16(-0.87%)
Sep 07, 2021 134.03 135.60 132.33 133.26 4,527,137 -0.72(-0.54%)
Sep 03, 2021 135.78 135.78 132.99 133.98 5,127,495 -2.34(-1.71%)
Sep 02, 2021 135.12 136.39 134.70 136.31 3,165,085 +1.45(+1.07%)
Sep 01, 2021 132.91 135.06 132.56 134.87 3,893,684 +2.24(+1.69%)
Aug 31, 2021 131.29 133.38 131.29 132.63 3,810,123 +1.21(+0.92%)
Aug 30, 2021 132.44 133.39 130.88 131.42 4,901,172 -0.40(-0.30%)
Aug 27, 2021 128.82 132.78 128.27 131.82 6,476,877 +3.44(+2.68%)
Aug 26, 2021 128.69 130.84 127.80 128.38 5,674,191 -0.58(-0.45%)
Aug 25, 2021 127.16 129.68 126.25 128.96 5,403,989 +1.41(+1.10%)
Aug 24, 2021 127.64 127.67 125.65 127.55 4,281,133 +0.01(+0.01%)
Aug 23, 2021 123.67 127.65 123.45 127.54 8,395,847 +5.60(+4.59%)
Aug 20, 2021 118.95 122.69 118.31 121.94 5,948,493 +3.44(+2.90%)
Aug 19, 2021 120.39 121.35 118.30 118.50 5,562,101 -2.92(-2.40%)
Aug 18, 2021 123.53 124.22 121.39 121.42 3,643,650 -2.09(-1.69%)
Aug 17, 2021 120.64 123.62 119.64 123.50 5,037,600 +1.91(+1.57%)
Aug 16, 2021 124.02 124.18 121.26 121.60 5,205,367 -2.83(-2.27%)
Aug 13, 2021 126.71 127.22 124.38 124.42 3,939,073 -2.17(-1.71%)
Aug 12, 2021 125.27 127.06 124.81 126.59 4,018,404 +1.13(+0.90%)
Aug 11, 2021 126.15 126.43 124.09 125.46 4,671,202 -0.82(-0.65%)
Aug 10, 2021 128.16 128.21 125.50 126.28 4,165,946 -1.05(-0.82%)
Aug 09, 2021 126.90 128.72 126.34 127.33 4,899,629 +0.24(+0.19%)
Aug 06, 2021 128.93 128.93 126.18 127.09 4,681,583 -2.25(-1.74%)
Aug 05, 2021 124.80 129.45 124.19 129.33 5,684,853 +4.73(+3.80%)
Aug 04, 2021 124.00 127.11 123.96 124.60 5,953,660 -0.02(-0.02%)
Aug 03, 2021 124.36 124.62 122.20 124.62 3,773,021 +0.89(+0.72%)
Aug 02, 2021 124.03 125.19 123.47 123.73 4,172,715 +0.52(+0.42%)
Jul 30, 2021 124.01 125.60 122.86 123.21 4,397,571 -1.76(-1.41%)
Jul 29, 2021 127.70 128.37 124.84 124.97 4,922,990 -2.11(-1.66%)
Jul 28, 2021 123.10 127.64 123.10 127.08 6,526,633 +4.29(+3.50%)
Jul 27, 2021 123.80 124.29 120.43 122.78 8,618,587 -1.24(-1.00%)
Jul 26, 2021 126.17 127.26 123.95 124.02 5,060,694 -2.29(-1.81%)
Jul 23, 2021 127.95 128.37 125.27 126.31 4,201,624 -1.46(-1.14%)
Jul 22, 2021 129.32 130.03 127.54 127.77 4,275,195 -2.28(-1.75%)
Jul 21, 2021 128.85 130.29 127.14 130.04 3,954,444 +1.19(+0.92%)
Jul 20, 2021 125.95 128.88 125.34 128.85 4,274,014 +2.92(+2.32%)
Jul 19, 2021 124.15 127.72 123.74 125.94 4,625,308 +0.20(+0.16%)
Jul 16, 2021 126.30 127.60 124.78 125.74 4,543,605 +0.00(+0.00%)
Jul 15, 2021 125.59 126.53 123.47 125.74 5,942,791 -0.01(-0.01%)
Jul 14, 2021 129.86 129.96 125.62 125.75 8,028,332 -3.67(-2.84%)
Jul 13, 2021 131.12 131.53 129.24 129.42 5,573,626 -2.20(-1.67%)
Jul 12, 2021 133.69 134.43 131.44 131.62 3,215,108 -1.97(-1.47%)
Jul 09, 2021 132.32 133.82 130.98 133.59 3,787,879 +1.89(+1.43%)
Jul 08, 2021 128.26 132.39 128.04 131.70 6,254,608 +0.56(+0.43%)
Jul 07, 2021 133.59 134.08 129.51 131.14 6,567,131 -2.24(-1.68%)
Jul 06, 2021 136.42 136.95 133.13 133.38 6,253,553 -2.94(-2.15%)
Jul 02, 2021 138.22 138.38 135.52 136.31 3,539,208 -1.96(-1.42%)
Jul 01, 2021 135.72 138.28 134.78 138.27 5,597,544 +3.09(+2.28%)
Jun 30, 2021 135.25 137.02 133.29 135.19 5,375,968 -0.34(-0.25%)
Jun 29, 2021 137.69 138.24 135.34 135.52 5,213,148 -2.11(-1.53%)
Jun 28, 2021 140.46 141.28 137.30 137.63 6,035,211 -0.83(-0.60%)
Jun 25, 2021 137.47 138.55 136.29 138.46 8,491,155 +1.39(+1.01%)
Jun 24, 2021 135.00 137.21 134.91 137.07 5,976,448 +2.97(+2.22%)
Jun 23, 2021 133.07 134.84 132.37 134.10 4,147,692 +0.63(+0.47%)
Jun 22, 2021 134.42 134.68 131.68 133.47 4,488,563 -1.11(-0.82%)
Jun 21, 2021 133.72 135.06 131.98 134.58 5,119,906 +1.21(+0.91%)
Jun 18, 2021 132.71 133.92 131.53 133.37 5,846,431 -0.80(-0.59%)
Jun 17, 2021 132.81 135.12 132.13 134.17 4,061,791 +0.79(+0.59%)
Jun 16, 2021 132.88 134.27 130.25 133.38 7,174,525 +0.16(+0.12%)
Jun 15, 2021 136.56 136.56 132.39 133.22 4,386,524 -3.25(-2.38%)
Jun 14, 2021 135.88 137.50 135.67 136.46 3,750,749 +0.85(+0.63%)
Jun 11, 2021 136.14 136.23 134.13 135.61 4,145,560 -0.26(-0.19%)
Jun 10, 2021 134.34 136.22 133.14 135.87 5,085,236 +1.38(+1.02%)
Jun 09, 2021 133.79 135.99 133.47 134.50 7,139,399 +1.25(+0.94%)
Jun 08, 2021 133.47 134.51 129.61 133.25 7,552,366 +0.85(+0.64%)
Jun 07, 2021 127.06 133.75 126.68 132.40 15,624,826 +5.84(+4.61%)
Jun 04, 2021 126.91 127.96 126.22 126.56 4,311,560 +0.00(+0.00%)
Jun 03, 2021 126.55 127.28 124.88 126.56 4,893,546 -0.48(-0.38%)
Jun 02, 2021 127.02 127.75 125.29 127.04 5,234,777 +0.79(+0.62%)
Jun 01, 2021 128.51 128.51 125.76 126.25 5,186,124 -1.65(-1.29%)
May 28, 2021 128.78 131.09 127.50 127.90 6,470,547 -0.49(-0.38%)
May 27, 2021 127.54 128.49 126.13 128.39 4,105,328 +1.63(+1.28%)
May 26, 2021 124.44 126.90 124.18 126.76 4,471,544 +2.70(+2.17%)
May 25, 2021 126.06 126.89 123.98 124.06 5,411,586 -1.58(-1.26%)
May 24, 2021 127.34 127.78 124.89 125.64 4,985,434 -0.83(-0.66%)
May 21, 2021 128.54 128.84 126.43 126.47 5,255,312 -0.90(-0.71%)
May 20, 2021 125.57 128.28 124.44 127.37 4,926,345 +2.62(+2.10%)
May 19, 2021 124.80 126.42 123.63 124.75 6,257,149 -2.23(-1.75%)
May 18, 2021 127.07 130.11 126.23 126.98 6,312,231 +0.55(+0.43%)
May 17, 2021 126.25 127.69 125.03 126.43 7,848,314 -0.29(-0.23%)
May 14, 2021 123.20 128.68 122.64 126.72 8,275,027 +4.43(+3.63%)
May 13, 2021 125.17 125.91 119.79 122.28 9,123,715 -1.64(-1.32%)
May 12, 2021 123.34 127.26 122.85 123.92 9,753,581 -0.98(-0.78%)
May 11, 2021 118.88 126.29 118.04 124.90 10,483,169 +2.01(+1.63%)
May 10, 2021 127.12 127.14 122.70 122.89 7,522,287 -4.64(-3.64%)
May 07, 2021 126.93 128.96 126.42 127.54 7,475,560 +2.05(+1.63%)
May 06, 2021 126.74 126.85 122.69 125.49 14,756,445 -1.93(-1.51%)
May 05, 2021 130.56 131.02 126.55 127.42 8,352,909 -2.19(-1.69%)
May 04, 2021 134.00 134.03 128.94 129.60 10,404,294 -5.17(-3.84%)
May 03, 2021 137.71 137.98 134.64 134.78 4,935,626 -1.63(-1.19%)
Apr 30, 2021 136.58 139.06 136.00 136.40 5,567,750 -1.44(-1.04%)
Apr 29, 2021 140.50 140.54 136.23 137.84 6,173,616 -1.63(-1.17%)
Apr 28, 2021 138.53 140.66 137.04 139.47 6,223,529 +0.34(+0.24%)
Apr 27, 2021 139.71 140.54 137.99 139.13 7,643,256 +0.39(+0.28%)
Apr 26, 2021 134.09 139.24 134.00 138.74 9,398,900 +4.65(+3.47%)
Apr 23, 2021 134.61 135.68 133.60 134.09 5,166,813 -0.24(-0.18%)
Apr 22, 2021 132.22 136.85 130.60 134.33 12,520,021 +1.77(+1.33%)
Apr 21, 2021 127.99 132.70 126.86 132.56 5,662,163 +4.47(+3.49%)
Apr 20, 2021 128.30 129.93 125.70 128.09 7,172,271 -0.43(-0.33%)
Apr 19, 2021 130.22 131.93 127.41 128.51 5,708,936 -2.83(-2.15%)
Apr 16, 2021 134.34 134.35 129.81 131.34 7,110,102 -1.93(-1.45%)
Apr 15, 2021 133.51 135.21 132.88 133.27 7,934,244 +1.16(+0.88%)
Apr 14, 2021 129.47 134.34 129.00 132.11 7,204,261 +3.41(+2.65%)
Apr 13, 2021 127.76 128.81 125.90 128.71 6,595,917 +1.86(+1.46%)
Apr 12, 2021 129.72 129.75 125.89 126.85 8,427,188 -2.58(-1.99%)
Apr 09, 2021 132.72 132.72 128.99 129.42 7,858,090 -2.94(-2.22%)
Apr 08, 2021 132.63 134.30 131.49 132.36 6,444,545 +0.82(+0.62%)
Apr 07, 2021 135.04 135.21 131.26 131.54 4,233,106 -3.24(-2.41%)
Apr 06, 2021 138.20 138.88 134.45 134.78 4,220,875 -3.62(-2.62%)
Apr 05, 2021 138.68 139.14 136.69 138.41 5,058,900 +1.60(+1.17%)
Apr 01, 2021 137.14 139.59 135.74 136.81 7,009,341 +1.38(+1.02%)
Mar 31, 2021 131.34 136.29 130.97 135.43 10,270,116 +5.53(+4.26%)
Mar 30, 2021 128.30 131.62 126.06 129.90 7,366,151 +0.75(+0.58%)
Mar 29, 2021 132.42 132.86 128.75 129.15 7,750,377 -3.69(-2.78%)
Mar 26, 2021 135.16 135.63 129.42 132.85 10,132,406 -2.15(-1.59%)
Mar 25, 2021 129.36 135.19 128.47 135.00 12,245,212 +3.78(+2.88%)
Mar 24, 2021 139.91 139.91 131.02 131.21 11,083,752 -7.11(-5.14%)
Mar 23, 2021 145.56 145.75 137.49 138.32 9,528,615 -8.57(-5.83%)
Mar 22, 2021 145.47 148.15 144.82 146.89 6,183,859 +2.09(+1.44%)
Mar 19, 2021 140.80 144.93 140.74 144.80 10,810,559 +4.57(+3.26%)
Mar 18, 2021 145.01 146.44 139.92 140.23 7,493,998 -7.03(-4.77%)
Mar 17, 2021 143.49 148.23 142.18 147.25 6,615,414 +1.64(+1.12%)
Mar 16, 2021 148.48 148.96 142.96 145.62 5,404,836 -2.33(-1.57%)
Mar 15, 2021 146.62 148.24 145.31 147.94 3,344,262 +1.71(+1.17%)
Mar 12, 2021 145.64 146.42 143.26 146.24 4,353,117 -0.44(-0.30%)
Mar 11, 2021 144.22 146.94 143.54 146.68 7,869,312 +5.46(+3.87%)
Mar 10, 2021 143.54 145.97 140.40 141.22 6,412,513 +0.28(+0.20%)
Mar 09, 2021 136.96 142.61 136.92 140.94 8,833,808 +6.26(+4.65%)
Mar 08, 2021 139.54 141.41 134.06 134.68 8,515,964 -3.83(-2.77%)
Mar 05, 2021 137.05 138.59 128.20 138.51 13,065,665 +3.33(+2.47%)
Mar 04, 2021 139.42 141.21 132.82 135.18 15,440,810 -4.50(-3.22%)
Mar 03, 2021 145.43 146.56 139.59 139.68 9,612,033 -6.90(-4.71%)
Mar 02, 2021 150.99 151.08 146.24 146.58 3,783,191 -4.74(-3.13%)
Mar 01, 2021 149.89 152.00 149.54 151.32 3,971,579 +3.59(+2.43%)
Feb 26, 2021 147.41 150.16 143.24 147.72 6,647,296 +1.12(+0.76%)
Feb 25, 2021 152.71 154.51 145.91 146.61 7,841,661 -6.21(-4.06%)
Feb 24, 2021 150.47 154.47 149.55 152.81 6,824,109 +2.27(+1.51%)
Feb 23, 2021 151.27 152.69 144.32 150.55 12,554,888 -3.45(-2.24%)
Feb 22, 2021 158.57 159.05 153.69 154.00 6,000,372 -4.77(-3.00%)
Feb 19, 2021 157.46 161.20 157.13 158.77 5,587,319 +2.53(+1.62%)
Feb 18, 2021 158.50 158.85 155.02 156.25 6,705,508 -4.17(-2.60%)
Feb 17, 2021 159.10 160.73 156.21 160.42 6,936,809 +0.56(+0.35%)
Feb 16, 2021 165.12 165.18 159.11 159.86 6,557,292 -4.15(-2.53%)
Feb 12, 2021 164.99 166.07 162.89 164.01 4,427,356 -1.51(-0.91%)
Feb 11, 2021 169.29 169.29 163.73 165.52 4,509,282 -2.18(-1.30%)
Feb 10, 2021 172.83 174.16 165.21 167.70 4,943,595 -3.84(-2.24%)
Feb 09, 2021 173.88 174.46 171.01 171.54 3,638,670 -2.13(-1.22%)
Feb 08, 2021 168.29 173.74 167.00 173.67 5,067,870 +7.20(+4.32%)
Feb 05, 2021 163.65 167.20 162.47 166.47 4,888,616 +4.00(+2.46%)
Feb 04, 2021 161.69 163.57 160.29 162.47 2,494,719 +1.70(+1.05%)
Feb 03, 2021 162.37 164.20 160.26 160.77 5,320,863 -2.17(-1.33%)
Feb 02, 2021 161.43 163.19 157.85 162.94 8,524,259 +3.61(+2.27%)
Feb 01, 2021 156.03 159.77 154.48 159.32 7,313,054 +6.73(+4.41%)
Jan 29, 2021 153.33 156.75 149.99 152.59 5,701,332 +1.24(+0.82%)
Jan 28, 2021 153.10 155.41 150.32 151.36 5,298,279 -0.66(-0.43%)
Jan 27, 2021 152.03 158.73 148.60 152.02 8,671,032 -2.08(-1.35%)
Jan 26, 2021 157.91 158.55 153.42 154.09 5,535,719 -2.75(-1.76%)
Jan 25, 2021 153.09 156.87 151.11 156.85 5,199,538 +4.57(+3.00%)
Jan 22, 2021 149.68 153.01 148.53 152.28 5,295,775 +1.78(+1.18%)
Jan 21, 2021 154.48 154.94 149.75 150.50 3,800,147 -3.34(-2.17%)
Jan 20, 2021 154.81 156.38 153.43 153.84 4,208,100 -0.09(-0.06%)
Jan 19, 2021 153.26 154.77 152.85 153.93 7,041,689 +2.48(+1.64%)
Jan 15, 2021 152.75 155.54 150.34 151.45 4,141,322 -1.70(-1.11%)
Jan 14, 2021 148.96 153.30 148.91 153.14 6,166,477 +4.85(+3.27%)
Jan 13, 2021 149.27 150.56 148.02 148.29 2,710,842 -0.78(-0.52%)
Jan 12, 2021 148.41 150.00 147.38 149.07 3,804,118 +1.29(+0.87%)
Jan 11, 2021 148.29 149.22 145.48 147.78 3,269,736 -1.48(-0.99%)
Jan 08, 2021 148.87 151.84 146.24 149.26 4,238,604 +0.33(+0.22%)
Jan 07, 2021 144.65 149.09 143.95 148.93 4,314,004 +5.88(+4.11%)
Jan 06, 2021 139.58 144.98 139.19 143.05 6,568,561 +2.87(+2.04%)
Jan 05, 2021 139.94 140.97 139.18 140.19 4,507,600 -0.50(-0.35%)
Jan 04, 2021 141.38 142.25 138.65 140.69 7,160,602 +0.17(+0.12%)
Dec 31, 2020 140.52 140.52 140.52 5,557,748 -3.29(-2.29%)
Dec 30, 2020 142.44 145.37 142.44 143.81 5,557,748 +1.91(+1.34%)
Dec 29, 2020 146.73 146.82 140.56 141.91 12,829,350 -4.28(-2.93%)
Dec 28, 2020 150.82 151.28 146.10 146.19 4,292,561 -3.54(-2.37%)
Dec 24, 2020 151.36 152.35 149.26 149.73 1,884,614 -1.13(-0.75%)
Dec 23, 2020 151.81 151.81 147.98 150.86 4,715,824 +0.01(+0.01%)
Dec 22, 2020 150.88 152.41 149.37 150.85 6,031,638 +1.28(+0.85%)
Dec 21, 2020 145.31 150.00 144.93 149.57 6,087,482 +2.47(+1.68%)
Dec 18, 2020 147.08 148.00 145.52 147.10 5,240,812 +0.90(+0.61%)
Dec 17, 2020 144.57 146.35 143.76 146.20 2,827,879 +2.12(+1.47%)
Dec 16, 2020 145.95 146.03 142.87 144.08 3,580,376 -1.79(-1.23%)
Dec 15, 2020 147.65 147.77 143.08 145.87 3,346,601 +0.27(+0.18%)
Dec 14, 2020 144.49 149.46 144.29 145.60 6,226,763 +3.77(+2.66%)
Dec 11, 2020 141.44 143.55 140.11 141.84 2,850,910 -0.08(-0.06%)
Dec 10, 2020 136.47 142.17 136.44 141.91 5,267,610 +5.05(+3.69%)
Dec 09, 2020 140.59 141.57 134.87 136.86 5,368,795 -2.83(-2.03%)
Dec 08, 2020 136.82 139.91 136.44 139.69 2,089,959 +2.64(+1.93%)
Dec 07, 2020 137.17 139.33 136.29 137.05 4,172,204 +1.27(+0.93%)
Dec 04, 2020 134.10 136.11 133.48 135.78 3,613,139 +2.47(+1.86%)
Dec 03, 2020 132.72 134.02 132.09 133.31 5,067,676 +0.90(+0.68%)
Dec 02, 2020 131.88 132.79 130.44 132.41 3,772,818 -0.12(-0.09%)
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.