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

EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

71.65 +0.89 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Dec 31, 2020 73.41 73.41 73.41 525,324 -0.40(-0.54%)
Dec 30, 2020 73.98 74.21 73.81 73.81 525,324 +0.18(+0.24%)
Dec 29, 2020 73.80 73.94 73.61 73.63 680,558 +0.69(+0.94%)
Dec 28, 2020 72.96 73.16 72.86 72.94 592,781 +0.45(+0.63%)
Dec 24, 2020 72.27 72.56 72.27 72.49 372,600 +0.08(+0.11%)
Dec 23, 2020 72.34 72.50 72.27 72.41 647,685 +0.43(+0.60%)
Dec 22, 2020 72.02 72.11 71.85 71.98 757,373 -0.29(-0.40%)
Dec 21, 2020 71.63 72.39 71.28 72.27 1,359,810 -0.77(-1.05%)
Dec 18, 2020 73.09 73.24 72.92 73.04 1,415,600 -0.12(-0.16%)
Dec 17, 2020 73.19 73.36 73.09 73.16 731,500 +0.43(+0.59%)
Dec 16, 2020 72.56 72.84 72.44 72.73 467,507 +0.17(+0.23%)
Dec 15, 2020 72.32 72.58 72.21 72.56 602,544 +0.22(+0.30%)
Dec 14, 2020 72.63 72.84 72.31 72.34 767,021 -0.01(-0.01%)
Dec 11, 2020 72.16 72.41 72.11 72.35 411,200 +0.05(+0.07%)
Dec 10, 2020 72.01 72.50 72.01 72.30 570,084 +0.12(+0.17%)
Dec 09, 2020 72.32 72.41 71.84 72.18 793,164 +0.11(+0.15%)
Dec 08, 2020 71.67 72.15 71.67 72.07 598,223 +0.40(+0.56%)
Dec 07, 2020 71.67 71.88 71.55 71.67 785,551 -0.38(-0.53%)
Dec 04, 2020 72.07 72.18 71.92 72.05 544,800 +0.03(+0.04%)
Dec 03, 2020 72.13 72.30 71.78 72.02 606,343 +0.15(+0.21%)
Dec 02, 2020 71.76 71.96 71.69 71.87 1,151,330 -0.19(-0.26%)
Dec 01, 2020 71.82 72.08 71.73 72.06 541,084 +0.81(+1.14%)
Nov 30, 2020 72.20 72.32 71.25 71.25 895,465 -1.20(-1.66%)
Nov 27, 2020 72.18 72.48 72.08 72.45 322,700 +0.43(+0.60%)
Nov 25, 2020 71.67 72.13 71.67 72.02 769,700 +0.00(+0.00%)
Nov 24, 2020 71.79 72.05 71.69 72.02 639,780 +0.44(+0.61%)
Nov 23, 2020 71.92 72.04 71.41 71.58 510,703 -0.45(-0.62%)
Nov 20, 2020 71.83 72.08 71.78 72.03 519,400 +0.08(+0.11%)
Nov 19, 2020 71.49 71.95 71.47 71.95 610,545 +0.65(+0.91%)
Nov 18, 2020 71.61 71.86 71.29 71.30 877,863 -0.26(-0.36%)
Nov 17, 2020 71.47 71.74 71.41 71.56 913,140 -0.16(-0.22%)
Nov 16, 2020 71.65 71.84 71.41 71.72 713,341 +0.38(+0.53%)
Nov 13, 2020 70.80 71.39 70.65 71.34 580,500 +0.66(+0.93%)
Nov 12, 2020 71.02 71.19 70.58 70.68 760,526 -0.68(-0.95%)
Nov 11, 2020 71.22 71.44 71.16 71.36 467,612 +0.61(+0.86%)
Nov 10, 2020 70.56 71.07 70.50 70.75 740,471 +0.45(+0.64%)
Nov 09, 2020 71.47 71.47 70.25 70.30 1,044,554 +0.67(+0.96%)
Nov 06, 2020 69.54 69.84 69.52 69.63 919,100 +0.06(+0.09%)
Nov 05, 2020 69.21 69.67 69.20 69.57 967,230 +1.29(+1.89%)
Nov 04, 2020 67.74 68.72 67.74 68.28 1,107,622 +0.71(+1.05%)
Nov 03, 2020 67.17 67.72 66.95 67.57 828,228 +1.28(+1.94%)
Nov 02, 2020 66.13 66.51 65.92 66.28 817,865 +0.80(+1.21%)
Oct 30, 2020 65.52 65.63 65.21 65.49 1,084,900 -0.43(-0.65%)
Oct 29, 2020 65.92 66.13 65.60 65.92 1,176,521 -0.01(-0.02%)
Oct 28, 2020 66.25 66.47 65.89 65.93 906,189 -1.48(-2.20%)
Oct 27, 2020 67.65 67.72 67.36 67.41 655,970 -0.25(-0.37%)
Oct 26, 2020 67.77 67.92 67.33 67.66 838,628 -0.79(-1.15%)
Oct 23, 2020 68.36 68.45 68.10 68.45 685,800 +0.44(+0.65%)
Oct 22, 2020 67.99 68.14 67.74 68.01 744,045 -0.16(-0.23%)
Oct 21, 2020 68.22 68.55 68.17 68.17 815,095 -0.14(-0.20%)
Oct 20, 2020 68.40 68.65 68.31 68.31 1,160,907 +0.03(+0.04%)
Oct 19, 2020 68.77 68.94 68.16 68.28 974,119 -0.21(-0.31%)
Oct 16, 2020 68.44 68.69 68.36 68.49 481,400 +0.06(+0.09%)
Oct 15, 2020 68.14 68.50 68.09 68.43 571,216 -0.79(-1.14%)
Oct 14, 2020 69.44 69.57 69.18 69.22 1,040,375 -0.08(-0.12%)
Oct 13, 2020 69.42 69.43 69.17 69.30 589,353 -0.39(-0.56%)
Oct 12, 2020 69.47 69.82 69.47 69.69 456,102 +0.39(+0.56%)
Oct 09, 2020 69.00 69.34 69.00 69.30 513,500 +0.39(+0.57%)
Oct 08, 2020 68.76 68.93 68.76 68.91 834,223 +0.24(+0.35%)
Oct 07, 2020 68.64 68.78 68.54 68.67 796,696 +0.19(+0.28%)
Oct 06, 2020 69.02 69.17 68.34 68.48 576,692 -0.74(-1.07%)
Oct 05, 2020 68.82 69.22 68.82 69.22 647,395 +0.81(+1.18%)
Oct 02, 2020 67.88 68.50 67.86 68.41 652,900 -0.10(-0.15%)
Oct 01, 2020 68.41 68.53 68.24 68.51 676,602 +0.38(+0.56%)
Sep 30, 2020 68.22 68.51 67.98 68.13 915,155 -0.30(-0.44%)
Sep 29, 2020 68.41 68.65 68.24 68.43 647,237 -0.06(-0.09%)
Sep 28, 2020 68.21 68.49 68.10 68.49 936,537 +0.86(+1.27%)
Sep 25, 2020 66.87 67.63 66.84 67.63 726,700 +0.23(+0.34%)
Sep 24, 2020 67.25 67.70 67.00 67.40 1,033,949 -0.08(-0.12%)
Sep 23, 2020 68.11 68.22 67.41 67.48 675,867 -0.24(-0.35%)
Sep 22, 2020 67.59 67.82 67.22 67.72 663,614 -0.07(-0.10%)
Sep 21, 2020 67.57 67.87 67.22 67.79 708,898 -1.15(-1.67%)
Sep 18, 2020 69.06 69.23 68.80 68.94 553,700 -0.32(-0.46%)
Sep 17, 2020 68.70 69.30 68.70 69.26 908,192 +0.18(+0.26%)
Sep 16, 2020 69.29 69.58 68.98 69.08 595,190 +0.11(+0.16%)
Sep 15, 2020 69.09 69.30 68.87 68.97 668,776 +0.29(+0.42%)
Sep 14, 2020 68.97 69.00 68.68 68.68 946,612 +0.13(+0.19%)
Sep 11, 2020 68.62 68.75 68.33 68.55 833,900 +0.63(+0.93%)
Sep 10, 2020 68.71 68.87 67.92 67.92 1,713,701 -0.66(-0.96%)
Sep 09, 2020 68.27 68.76 68.27 68.58 747,296 +1.09(+1.62%)
Sep 08, 2020 67.35 67.90 67.24 67.49 850,983 -0.62(-0.91%)
Sep 04, 2020 68.34 68.40 67.19 68.11 810,200 -0.13(-0.19%)
Sep 03, 2020 69.19 69.40 68.03 68.24 911,945 -1.32(-1.90%)
Sep 02, 2020 69.09 69.64 69.05 69.56 1,217,955 +0.83(+1.21%)
Sep 01, 2020 68.79 68.85 68.51 68.73 760,087 -0.14(-0.20%)
Aug 31, 2020 68.97 69.24 68.84 68.87 1,094,005 -0.41(-0.59%)
Aug 28, 2020 69.23 69.42 69.01 69.28 629,100 +0.28(+0.41%)
Aug 27, 2020 69.56 69.62 68.80 69.00 806,815 -0.64(-0.92%)
Aug 26, 2020 69.36 69.69 69.27 69.64 980,591 +0.25(+0.36%)
Aug 25, 2020 69.62 69.67 69.17 69.39 715,671 -0.05(-0.07%)
Aug 24, 2020 69.62 69.64 69.22 69.44 664,341 +0.60(+0.87%)
Aug 21, 2020 68.49 68.84 68.49 68.84 493,200 -0.20(-0.29%)
Aug 20, 2020 68.67 69.09 68.46 69.04 885,131 +0.03(+0.04%)
Aug 19, 2020 69.59 69.69 68.93 69.01 1,713,272 -0.29(-0.42%)
Aug 18, 2020 69.37 69.50 69.09 69.30 631,204 +0.23(+0.33%)
Aug 17, 2020 68.85 69.17 68.84 69.07 630,474 +0.30(+0.44%)
Aug 14, 2020 68.79 68.91 68.47 68.77 696,100 -0.20(-0.29%)
Aug 13, 2020 69.14 69.29 68.82 68.97 887,416 -0.17(-0.25%)
Aug 12, 2020 68.79 69.38 68.79 69.14 1,400,798 +1.47(+2.17%)
Aug 11, 2020 68.24 68.34 67.60 67.67 2,216,847 +0.11(+0.16%)
Aug 10, 2020 67.48 67.62 67.33 67.56 670,100 +0.03(+0.04%)
Aug 07, 2020 67.21 67.53 67.13 67.53 1,154,100 +0.07(+0.10%)
Aug 06, 2020 67.54 67.54 67.09 67.46 1,398,782 -0.16(-0.24%)
Aug 05, 2020 68.00 68.06 67.55 67.62 1,068,356 -0.16(-0.24%)
Aug 04, 2020 67.22 67.80 67.22 67.78 650,060 +0.34(+0.50%)
Aug 03, 2020 67.02 67.44 66.95 67.44 784,932 +0.85(+1.28%)
Jul 31, 2020 67.30 67.49 66.23 66.59 1,047,100 -1.18(-1.74%)
Jul 30, 2020 67.25 67.82 66.84 67.77 880,585 -0.68(-0.99%)
Jul 29, 2020 68.21 68.58 68.11 68.45 672,961 +0.48(+0.71%)
Jul 28, 2020 67.93 68.27 67.93 67.97 682,459 -0.27(-0.39%)
Jul 27, 2020 68.16 68.41 68.06 68.23 621,667 +0.83(+1.24%)
Jul 24, 2020 67.40 67.60 67.31 67.40 587,600 -0.18(-0.27%)
Jul 23, 2020 67.74 68.06 67.48 67.58 667,785 -0.35(-0.52%)
Jul 22, 2020 67.79 68.01 67.70 67.93 908,778 -0.01(-0.01%)
Jul 21, 2020 67.97 68.22 67.89 67.94 1,078,882 +0.10(+0.15%)
Jul 20, 2020 67.67 67.86 67.50 67.84 780,301 +0.14(+0.21%)
Jul 17, 2020 67.44 67.74 67.41 67.70 813,800 +0.40(+0.59%)
Jul 16, 2020 67.28 67.51 67.18 67.30 734,361 -0.28(-0.41%)
Jul 15, 2020 67.73 67.98 67.50 67.58 956,166 +0.46(+0.69%)
Jul 14, 2020 66.44 67.19 66.44 67.12 745,159 +0.78(+1.17%)
Jul 13, 2020 66.88 67.18 66.30 66.34 1,380,819 -0.48(-0.73%)
Jul 10, 2020 66.60 66.83 66.42 66.83 622,100 +0.42(+0.63%)
Jul 09, 2020 66.78 66.93 66.03 66.41 1,081,785 -0.58(-0.87%)
Jul 08, 2020 66.57 66.99 66.52 66.99 721,884 +0.38(+0.57%)
Jul 07, 2020 66.84 67.04 66.57 66.61 665,211 -0.69(-1.03%)
Jul 06, 2020 67.27 67.37 67.08 67.30 880,389 +0.62(+0.93%)
Jul 02, 2020 66.75 67.05 66.60 66.68 726,900 +0.47(+0.71%)
Jul 01, 2020 65.89 66.34 65.82 66.21 733,712 +0.15(+0.23%)
Jun 30, 2020 65.75 66.22 65.73 66.06 1,090,328 -0.03(-0.05%)
Jun 29, 2020 66.08 66.20 65.80 66.09 1,033,070 +0.08(+0.12%)
Jun 26, 2020 66.51 66.56 65.91 66.01 802,200 -0.65(-0.98%)
Jun 25, 2020 66.11 66.69 65.83 66.66 795,252 +0.75(+1.14%)
Jun 24, 2020 66.52 66.68 65.70 65.91 1,199,702 -1.23(-1.83%)
Jun 23, 2020 67.41 67.63 67.12 67.14 820,421 +0.12(+0.18%)
Jun 22, 2020 66.74 67.08 66.60 67.02 882,745 +0.56(+0.84%)
Jun 19, 2020 67.40 67.40 66.39 66.46 948,100 -0.32(-0.48%)
Jun 18, 2020 66.75 66.90 66.48 66.78 847,678 -0.27(-0.40%)
Jun 17, 2020 67.18 67.28 66.86 67.05 1,097,846 +0.31(+0.46%)
Jun 16, 2020 66.90 67.15 66.23 66.74 1,257,454 +0.40(+0.60%)
Jun 15, 2020 65.30 66.50 65.13 66.34 1,812,610 -0.66(-0.99%)
Jun 12, 2020 67.58 67.67 66.30 67.00 1,513,000 +0.80(+1.21%)
Jun 11, 2020 67.69 67.85 66.11 66.20 2,003,756 -2.69(-3.90%)
Jun 10, 2020 68.91 69.21 68.59 68.89 1,431,272 +0.30(+0.44%)
Jun 09, 2020 68.15 68.71 68.15 68.59 998,313 -0.33(-0.48%)
Jun 08, 2020 68.44 68.92 68.08 68.92 1,664,340 +0.60(+0.88%)
Jun 05, 2020 68.41 68.67 68.22 68.32 1,355,500 +0.43(+0.63%)
Jun 04, 2020 67.94 68.20 67.70 67.89 3,097,298 -0.27(-0.40%)
Jun 03, 2020 67.67 68.26 67.67 68.16 2,369,463 +0.77(+1.14%)
Jun 02, 2020 67.00 67.39 67.00 67.39 1,086,244 +0.31(+0.46%)
Jun 01, 2020 66.36 67.11 66.36 67.08 1,290,378 +0.95(+1.44%)
May 29, 2020 66.08 66.28 65.54 66.13 1,090,400 -0.02(-0.03%)
May 28, 2020 66.11 66.64 66.04 66.15 1,059,410 +0.62(+0.95%)
May 27, 2020 65.52 65.55 65.05 65.53 1,137,010 +0.26(+0.40%)
May 26, 2020 65.35 65.58 65.22 65.27 1,099,222 +1.39(+2.18%)
May 22, 2020 63.66 63.91 63.54 63.88 770,100 -0.27(-0.42%)
May 21, 2020 64.39 64.63 63.96 64.15 994,176 -0.65(-1.00%)
May 20, 2020 64.78 65.11 64.68 64.80 1,082,176 +0.90(+1.42%)
May 19, 2020 64.17 64.50 63.87 63.90 971,471 -0.84(-1.29%)
May 18, 2020 64.14 64.84 64.04 64.73 1,318,863 +1.61(+2.54%)
May 15, 2020 62.97 63.30 62.75 63.12 1,051,000 -0.24(-0.39%)
May 14, 2020 62.79 63.43 62.56 63.37 1,774,546 -0.56(-0.88%)
May 13, 2020 64.64 64.66 63.64 63.93 1,725,654 -0.42(-0.65%)
May 12, 2020 64.96 65.19 64.30 64.35 1,307,326 -0.51(-0.79%)
May 11, 2020 64.63 65.04 64.53 64.86 1,105,483 +0.27(+0.42%)
May 08, 2020 64.38 64.67 64.37 64.59 1,171,900 +0.81(+1.27%)
May 07, 2020 63.66 64.00 63.41 63.78 1,437,056 +0.55(+0.87%)
May 06, 2020 64.05 64.22 63.14 63.23 1,161,679 -0.30(-0.47%)
May 05, 2020 63.74 63.94 63.44 63.53 1,270,110 -0.03(-0.06%)
May 04, 2020 63.37 63.61 63.10 63.56 1,604,491 +0.05(+0.09%)
May 01, 2020 63.74 64.17 63.30 63.51 1,138,700 -0.92(-1.43%)
Apr 30, 2020 64.90 65.08 64.23 64.43 1,878,500 -1.14(-1.75%)
Apr 29, 2020 65.49 65.86 65.40 65.58 1,382,848 +0.81(+1.24%)
Apr 28, 2020 65.27 66.11 64.50 64.77 1,467,737 +0.21(+0.33%)
Apr 27, 2020 64.39 64.74 64.20 64.56 1,313,711 +0.65(+1.02%)
Apr 24, 2020 63.64 63.96 63.32 63.91 1,268,900 +0.62(+0.98%)
Apr 23, 2020 63.64 64.26 63.20 63.29 1,284,163 -0.39(-0.61%)
Apr 22, 2020 63.72 63.92 63.46 63.68 1,346,509 +0.82(+1.30%)
Apr 21, 2020 63.20 63.44 62.70 62.86 1,481,244 -0.87(-1.36%)
Apr 20, 2020 63.74 64.45 63.67 63.73 1,615,523 -0.66(-1.03%)
Apr 17, 2020 64.09 64.42 63.70 64.39 1,449,400 +0.96(+1.51%)
Apr 16, 2020 63.44 63.66 62.85 63.43 1,714,737 +0.25(+0.40%)
Apr 15, 2020 63.12 63.63 63.02 63.18 2,085,058 -1.33(-2.06%)
Apr 14, 2020 64.19 64.61 64.05 64.51 1,668,924 +1.40(+2.22%)
Apr 13, 2020 63.78 63.78 62.64 63.11 2,373,334 -0.52(-0.81%)
Apr 09, 2020 63.41 63.85 63.12 63.62 1,922,100 +0.83(+1.31%)
Apr 08, 2020 62.48 63.06 62.06 62.80 2,012,785 +0.64(+1.03%)
Apr 07, 2020 63.67 63.89 62.08 62.16 2,026,146 +0.42(+0.68%)
Apr 06, 2020 61.03 61.95 60.86 61.74 2,469,607 +2.22(+3.72%)
Apr 03, 2020 59.81 60.00 59.22 59.52 1,577,200 -1.12(-1.84%)
Apr 02, 2020 59.67 60.77 59.67 60.64 1,774,985 +0.90(+1.51%)
Apr 01, 2020 60.03 60.84 59.71 59.74 2,992,976 -2.31(-3.72%)
Mar 31, 2020 61.77 62.55 61.42 62.05 2,448,768 -0.79(-1.26%)
Mar 30, 2020 61.81 62.93 61.53 62.84 2,151,243 +1.38(+2.25%)
Mar 27, 2020 60.90 62.54 60.51 61.46 2,406,100 -1.40(-2.23%)
Mar 26, 2020 60.44 62.94 60.30 62.86 3,361,043 +2.96(+4.94%)
Mar 25, 2020 58.93 60.86 58.26 59.90 3,358,003 +1.69(+2.90%)
Mar 24, 2020 57.68 58.82 57.52 58.21 2,831,878 +3.34(+6.09%)
Mar 23, 2020 55.51 56.17 54.51 54.87 4,338,113 -0.86(-1.54%)
Mar 20, 2020 57.15 58.37 55.60 55.73 2,746,400 -1.02(-1.80%)
Mar 19, 2020 56.46 58.02 56.03 56.75 2,806,867 -0.28(-0.49%)
Mar 18, 2020 56.20 58.00 55.13 57.03 3,706,398 -2.39(-4.02%)
Mar 17, 2020 56.86 59.56 56.82 59.42 3,894,737 +4.34(+7.88%)
Mar 16, 2020 56.14 58.85 53.83 55.08 3,920,592 -5.59(-9.21%)
Mar 13, 2020 60.83 61.72 58.10 60.67 3,511,800 +2.95(+5.11%)
Mar 12, 2020 60.20 60.80 57.11 57.72 4,291,343 -7.30(-11.23%)
Mar 11, 2020 66.27 66.55 64.61 65.02 2,804,567 -2.48(-3.67%)
Mar 10, 2020 67.95 67.95 65.87 67.50 3,044,560 +1.42(+2.15%)
Mar 09, 2020 67.50 67.50 65.55 66.08 2,570,688 -4.05(-5.77%)
Mar 06, 2020 69.87 70.22 69.44 70.13 2,371,100 -0.60(-0.85%)
Mar 05, 2020 70.79 71.23 70.40 70.73 1,305,621 -0.82(-1.15%)
Mar 04, 2020 71.00 71.64 70.51 71.55 2,446,504 +1.74(+2.49%)
Mar 03, 2020 70.61 71.20 69.39 69.81 3,099,897 -0.07(-0.10%)
Mar 02, 2020 68.96 69.93 68.77 69.88 3,624,564 +1.06(+1.54%)
Feb 28, 2020 68.00 68.96 67.49 68.82 4,862,700 -0.71(-1.02%)
Feb 27, 2020 70.55 70.94 69.49 69.53 2,787,512 -1.82(-2.55%)
Feb 26, 2020 71.68 72.12 71.35 71.35 1,810,997 -0.04(-0.06%)
Feb 25, 2020 72.64 72.64 71.28 71.39 1,508,424 -1.02(-1.41%)
Feb 24, 2020 72.70 72.88 72.35 72.41 1,450,566 -2.19(-2.94%)
Feb 21, 2020 74.62 74.70 74.45 74.60 940,200 -0.15(-0.20%)
Feb 20, 2020 74.96 74.97 74.44 74.75 1,098,819 -0.59(-0.78%)
Feb 19, 2020 75.56 75.56 75.33 75.34 746,918 +0.08(+0.11%)
Feb 18, 2020 75.21 75.36 75.17 75.26 660,893 -0.14(-0.19%)
Feb 14, 2020 75.45 75.45 75.28 75.40 955,900 +0.06(+0.08%)
Feb 13, 2020 75.18 75.54 75.18 75.34 931,056 -0.29(-0.38%)
Feb 12, 2020 75.65 75.65 75.44 75.63 1,250,327 +0.00(+0.00%)
Feb 11, 2020 75.70 75.74 75.54 75.63 1,379,714 +0.26(+0.34%)
Feb 10, 2020 75.07 75.37 75.07 75.37 644,480 +0.18(+0.24%)
Feb 07, 2020 75.38 75.43 75.18 75.19 873,100 -0.47(-0.62%)
Feb 06, 2020 75.69 75.69 75.53 75.66 874,126 +0.15(+0.20%)
Feb 05, 2020 75.54 75.54 75.31 75.51 939,180 +0.57(+0.76%)
Feb 04, 2020 74.99 75.07 74.90 74.94 1,050,119 +0.53(+0.71%)
Feb 03, 2020 74.52 74.64 74.32 74.41 638,324 +0.11(+0.15%)
Jan 31, 2020 74.76 74.76 74.14 74.30 1,166,400 -0.84(-1.12%)
Jan 30, 2020 74.74 75.14 74.61 75.14 883,314 +0.18(+0.24%)
Jan 29, 2020 75.07 75.16 74.88 74.96 886,351 +0.07(+0.09%)
Jan 28, 2020 74.66 74.95 74.61 74.89 1,021,199 +0.50(+0.67%)
Jan 27, 2020 74.73 74.73 74.34 74.39 929,096 -1.17(-1.55%)
Jan 24, 2020 75.94 75.94 75.44 75.56 857,100 -0.12(-0.16%)
Jan 23, 2020 75.61 75.72 75.34 75.68 1,115,754 +0.05(+0.07%)
Jan 22, 2020 75.79 75.81 75.60 75.63 954,097 +0.19(+0.25%)
Jan 21, 2020 75.69 75.69 75.43 75.44 789,534 -0.31(-0.41%)
Jan 17, 2020 75.66 75.76 75.55 75.75 943,400 +0.26(+0.34%)
Jan 16, 2020 75.39 75.50 75.28 75.49 819,195 +0.27(+0.36%)
Jan 15, 2020 75.16 75.29 75.01 75.22 818,709 +0.14(+0.19%)
Jan 14, 2020 74.89 75.12 74.87 75.08 794,208 +0.19(+0.25%)
Jan 13, 2020 74.68 74.92 74.53 74.89 996,236 +0.29(+0.39%)
Jan 10, 2020 74.72 74.83 74.53 74.60 713,900 -0.12(-0.16%)
Jan 09, 2020 74.61 74.72 74.53 74.72 739,608 +0.27(+0.36%)
Jan 08, 2020 74.42 74.66 74.34 74.45 989,834 +0.00(+0.00%)
Jan 07, 2020 74.65 74.69 74.43 74.45 696,870 -0.11(-0.15%)
Jan 06, 2020 74.37 74.60 74.27 74.56 1,065,878 +0.15(+0.20%)
Jan 03, 2020 74.31 74.71 74.31 74.41 888,200 -0.44(-0.59%)
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.