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

Monster Beverage (NQ: MNST )

55.14 +0.84 (+1.55%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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, 2018 24.57 24.69 24.39 24.61 4,522,800 +0.09(+0.37%)
Dec 28, 2018 24.76 24.89 24.22 24.52 5,603,000 -0.20(-0.81%)
Dec 27, 2018 24.27 24.73 23.91 24.72 4,928,866 +0.17(+0.69%)
Dec 26, 2018 24.05 24.55 23.87 24.55 7,476,948 +0.57(+2.40%)
Dec 24, 2018 24.12 24.39 23.88 23.98 3,997,800 -0.14(-0.58%)
Dec 21, 2018 24.67 25.09 24.08 24.11 11,739,800 -0.49(-1.99%)
Dec 20, 2018 24.73 24.88 24.30 24.61 6,479,234 -0.11(-0.47%)
Dec 19, 2018 25.64 25.86 24.59 24.72 6,320,872 -0.89(-3.49%)
Dec 18, 2018 25.89 26.05 25.32 25.61 6,459,446 -0.01(-0.04%)
Dec 17, 2018 26.32 26.37 25.44 25.62 6,471,390 -0.72(-2.73%)
Dec 14, 2018 26.52 26.75 26.25 26.34 7,229,200 -0.37(-1.38%)
Dec 13, 2018 27.82 28.09 26.54 26.71 8,476,230 -2.00(-6.98%)
Dec 12, 2018 29.14 29.21 28.56 28.72 6,113,450 -0.07(-0.24%)
Dec 11, 2018 28.78 29.18 28.62 28.79 7,644,318 +0.31(+1.11%)
Dec 10, 2018 28.51 28.86 28.20 28.48 7,608,660 -0.23(-0.80%)
Dec 07, 2018 28.95 29.52 28.70 28.70 7,376,000 -0.43(-1.48%)
Dec 06, 2018 28.77 29.16 28.39 29.14 9,221,730 +0.22(+0.76%)
Dec 04, 2018 29.50 30.05 28.83 28.91 11,044,600 -1.09(-3.62%)
Dec 03, 2018 29.61 30.16 29.61 30.00 6,945,844 +0.16(+0.54%)
Nov 30, 2018 29.50 29.98 29.45 29.84 5,712,000 +0.44(+1.50%)
Nov 29, 2018 29.35 29.79 29.32 29.40 5,157,874 -0.15(-0.51%)
Nov 28, 2018 28.84 29.56 28.71 29.55 5,983,168 +0.67(+2.32%)
Nov 27, 2018 28.45 29.07 28.45 28.88 6,655,870 +0.47(+1.65%)
Nov 26, 2018 28.75 28.95 28.38 28.41 8,781,264 -0.25(-0.87%)
Nov 23, 2018 27.95 28.75 27.84 28.66 3,565,800 +0.64(+2.30%)
Nov 21, 2018 28.02 28.02 28.02 0 +0.12(+0.45%)
Nov 20, 2018 28.84 29.25 27.85 27.89 9,259,360 -0.63(-2.21%)
Nov 19, 2018 27.95 28.61 27.92 28.52 8,152,362 +0.63(+2.28%)
Nov 16, 2018 27.67 28.07 27.61 27.89 4,404,600 +0.24(+0.85%)
Nov 15, 2018 27.20 27.65 27.09 27.65 5,675,818 +0.40(+1.49%)
Nov 14, 2018 28.05 28.11 27.11 27.25 7,698,648 -0.64(-2.31%)
Nov 13, 2018 27.39 27.98 27.26 27.89 5,515,844 +0.52(+1.88%)
Nov 12, 2018 28.28 28.35 27.34 27.38 10,021,736 -1.05(-3.68%)
Nov 09, 2018 27.48 28.57 27.15 28.42 10,681,800 +1.35(+4.99%)
Nov 08, 2018 24.83 27.38 24.71 27.07 28,273,794 -0.88(-3.17%)
Nov 07, 2018 27.63 27.96 27.36 27.95 9,969,610 +0.56(+2.04%)
Nov 06, 2018 27.31 27.56 27.11 27.39 3,786,190 +0.04(+0.15%)
Nov 05, 2018 27.18 27.39 26.99 27.36 5,085,100 +0.30(+1.13%)
Nov 02, 2018 27.30 27.53 26.76 27.05 6,746,600 -0.18(-0.64%)
Nov 01, 2018 26.50 27.30 26.43 27.23 6,150,680 +0.80(+3.03%)
Oct 31, 2018 26.61 26.77 26.32 26.43 6,303,100 -0.06(-0.23%)
Oct 30, 2018 25.88 26.52 25.81 26.48 6,863,178 +0.82(+3.22%)
Oct 29, 2018 25.84 26.02 25.23 25.66 6,622,890 +0.14(+0.53%)
Oct 26, 2018 25.82 26.02 25.35 25.52 7,605,800 -0.73(-2.78%)
Oct 25, 2018 25.99 26.52 25.53 26.25 7,396,064 +0.24(+0.94%)
Oct 24, 2018 26.21 26.63 25.95 26.01 8,838,632 -0.31(-1.18%)
Oct 23, 2018 25.81 26.53 25.55 26.32 8,171,874 +0.27(+1.06%)
Oct 22, 2018 26.09 26.32 26.00 26.05 4,525,872 -0.01(-0.04%)
Oct 19, 2018 26.07 26.46 26.03 26.05 5,640,400 +0.14(+0.54%)
Oct 18, 2018 26.23 26.45 25.75 25.91 7,075,886 -0.40(-1.52%)
Oct 17, 2018 26.50 26.55 26.12 26.32 5,894,678 -0.23(-0.89%)
Oct 16, 2018 26.22 26.62 26.05 26.55 5,285,372 +0.45(+1.72%)
Oct 15, 2018 26.12 26.43 25.84 26.10 5,374,148 -0.54(-2.05%)
Oct 12, 2018 26.45 26.98 26.25 26.64 5,351,600 +0.23(+0.87%)
Oct 11, 2018 27.02 27.20 26.38 26.41 5,856,080 -0.54(-1.99%)
Oct 10, 2018 28.14 28.14 26.89 26.95 6,759,130 -1.32(-4.69%)
Oct 09, 2018 28.34 28.50 28.21 28.27 4,941,248 +0.03(+0.11%)
Oct 08, 2018 28.05 28.39 28.02 28.25 4,753,220 +0.15(+0.53%)
Oct 05, 2018 28.22 28.42 27.94 28.09 5,796,600 +0.11(+0.39%)
Oct 04, 2018 28.23 28.41 27.79 27.98 6,177,724 -0.35(-1.24%)
Oct 03, 2018 28.70 28.89 28.20 28.34 5,472,450 -0.26(-0.91%)
Oct 02, 2018 28.62 28.70 28.09 28.59 9,270,002 -0.09(-0.30%)
Oct 01, 2018 29.34 29.39 28.59 28.68 4,589,640 -0.46(-1.58%)
Sep 28, 2018 29.15 29.39 29.05 29.14 5,014,400 -0.02(-0.07%)
Sep 27, 2018 29.14 29.57 29.05 29.16 5,119,726 +0.00(+0.02%)
Sep 26, 2018 29.09 29.44 28.93 29.16 4,985,936 +0.19(+0.66%)
Sep 25, 2018 29.23 29.23 28.86 28.96 3,561,052 -0.18(-0.63%)
Sep 24, 2018 29.74 29.77 28.80 29.15 6,257,476 -0.78(-2.59%)
Sep 21, 2018 30.07 30.43 29.91 29.93 12,427,000 -0.27(-0.88%)
Sep 20, 2018 29.75 30.34 29.65 30.19 6,098,368 +0.53(+1.79%)
Sep 19, 2018 29.69 29.82 29.55 29.66 3,839,916 -0.04(-0.12%)
Sep 18, 2018 29.87 29.94 29.21 29.70 5,943,070 -0.16(-0.55%)
Sep 17, 2018 29.84 29.96 29.55 29.86 3,885,298 +0.09(+0.32%)
Sep 14, 2018 29.61 29.86 29.38 29.77 6,767,000 +0.30(+1.00%)
Sep 13, 2018 29.32 29.66 29.07 29.47 13,645,122 +0.32(+1.12%)
Sep 12, 2018 29.07 29.29 28.88 29.14 9,722,936 +0.10(+0.34%)
Sep 11, 2018 29.84 29.84 29.02 29.05 11,009,724 -0.83(-2.79%)
Sep 10, 2018 30.29 30.36 29.86 29.88 4,038,992 -0.29(-0.96%)
Sep 07, 2018 30.48 30.48 29.90 30.17 4,505,400 -0.50(-1.63%)
Sep 06, 2018 30.70 30.73 30.43 30.67 3,657,966 -0.05(-0.18%)
Sep 05, 2018 30.34 30.80 30.31 30.73 4,392,658 +0.26(+0.85%)
Sep 04, 2018 30.25 30.50 30.23 30.46 2,788,508 +0.02(+0.07%)
Aug 31, 2018 30.45 30.45 30.45 0 +0.04(+0.12%)
Aug 30, 2018 30.54 30.93 30.27 30.41 4,405,026 -0.28(-0.91%)
Aug 29, 2018 30.38 30.70 30.29 30.69 3,044,124 +0.30(+0.97%)
Aug 28, 2018 30.30 30.43 30.19 30.39 3,301,030 +0.18(+0.58%)
Aug 27, 2018 30.52 30.66 30.11 30.22 4,701,398 -0.11(-0.35%)
Aug 24, 2018 30.42 30.56 30.25 30.32 2,660,600 -0.02(-0.05%)
Aug 23, 2018 30.49 30.59 30.32 30.34 3,509,066 -0.16(-0.54%)
Aug 22, 2018 30.88 30.88 30.49 30.50 2,956,342 -0.43(-1.37%)
Aug 21, 2018 31.23 31.25 30.85 30.93 5,701,958 -0.12(-0.37%)
Aug 20, 2018 31.25 31.32 30.91 31.05 5,072,542 -0.04(-0.13%)
Aug 17, 2018 30.82 31.14 30.71 31.09 3,512,200 +0.25(+0.81%)
Aug 16, 2018 30.67 30.96 30.39 30.84 2,730,692 +0.16(+0.54%)
Aug 15, 2018 30.64 31.03 30.47 30.67 6,803,440 -0.22(-0.71%)
Aug 14, 2018 30.23 30.91 30.02 30.89 4,908,050 +0.67(+2.22%)
Aug 13, 2018 30.50 30.63 30.14 30.22 3,229,112 -0.13(-0.43%)
Aug 10, 2018 30.29 30.50 29.92 30.35 4,103,000 -0.14(-0.46%)
Aug 09, 2018 30.11 31.20 29.39 30.49 8,732,848 +0.79(+2.66%)
Aug 08, 2018 29.91 29.95 29.50 29.70 4,713,756 -0.20(-0.65%)
Aug 07, 2018 30.00 30.00 29.64 29.89 6,053,452 +0.19(+0.64%)
Aug 06, 2018 29.61 30.14 29.52 29.70 5,972,382 +0.07(+0.25%)
Aug 03, 2018 29.66 29.95 29.11 29.63 4,629,400 -0.05(-0.15%)
Aug 02, 2018 29.21 29.80 29.21 29.68 4,943,340 +0.29(+0.99%)
Aug 01, 2018 29.80 29.89 29.19 29.39 6,398,648 -0.62(-2.08%)
Jul 31, 2018 29.98 30.41 29.87 30.01 8,954,592 +0.16(+0.52%)
Jul 30, 2018 30.11 30.27 29.80 29.86 4,849,396 -0.46(-1.52%)
Jul 27, 2018 30.84 30.96 30.14 30.32 4,042,800 -0.51(-1.65%)
Jul 26, 2018 31.21 31.30 30.77 30.82 2,821,338 -0.23(-0.76%)
Jul 25, 2018 31.14 30.51 31.06 4,110,500 +0.52(+1.70%)
Jul 24, 2018 30.48 30.64 30.27 30.54 4,363,474 +0.04(+0.15%)
Jul 23, 2018 30.83 30.41 30.50 2,882,758 -0.29(-0.96%)
Jul 20, 2018 30.57 30.86 30.41 30.79 4,456,950 +0.22(+0.72%)
Jul 19, 2018 30.58 30.78 30.58 30.57 3,811,568 +0.05(+0.18%)
Jul 18, 2018 30.99 30.99 30.31 30.52 4,791,120 -0.57(-1.83%)
Jul 17, 2018 30.44 31.16 30.44 31.09 3,508,958 +0.55(+1.80%)
Jul 16, 2018 30.60 30.74 30.40 30.54 2,921,200 -0.07(-0.23%)
Jul 13, 2018 30.62 30.61 2,700,690 +0.11(+0.36%)
Jul 12, 2018 30.38 30.61 30.23 30.50 3,676,598 +0.38(+1.25%)
Jul 11, 2018 29.55 30.25 29.50 30.12 7,046,586 +0.34(+1.12%)
Jul 10, 2018 29.50 29.82 29.41 29.79 4,498,510 +0.43(+1.45%)
Jul 09, 2018 29.23 29.42 29.09 29.36 2,503,548 +0.14(+0.48%)
Jul 06, 2018 28.77 29.31 28.77 29.22 3,514,036 +0.40(+1.39%)
Jul 05, 2018 28.92 29.09 28.36 28.82 5,759,512 -0.02(-0.07%)
Jul 03, 2018 28.84 28.84 28.84 0 +0.05(+0.17%)
Jul 02, 2018 28.61 29.00 28.48 28.79 4,572,700 +0.14(+0.49%)
Jun 29, 2018 28.38 28.86 28.24 28.65 6,353,922 +0.26(+0.92%)
Jun 28, 2018 28.00 28.46 27.90 28.39 3,914,172 +0.43(+1.52%)
Jun 27, 2018 28.02 28.27 27.89 27.96 3,898,048 -0.16(-0.55%)
Jun 26, 2018 28.27 28.39 28.01 28.12 3,201,422 -0.20(-0.69%)
Jun 25, 2018 28.45 28.65 28.05 28.32 5,721,812 -0.11(-0.40%)
Jun 22, 2018 28.04 28.51 27.98 28.43 6,311,516 +0.45(+1.59%)
Jun 21, 2018 27.80 28.07 27.65 27.98 5,834,728 +0.21(+0.77%)
Jun 20, 2018 28.04 28.04 27.52 27.77 3,514,378 -0.17(-0.61%)
Jun 19, 2018 27.89 28.06 27.80 27.94 6,490,816 -0.11(-0.37%)
Jun 18, 2018 28.05 28.15 27.90 28.05 6,711,288 -0.17(-0.60%)
Jun 15, 2018 28.24 28.02 28.21 8,280,828 +0.19(+0.68%)
Jun 14, 2018 28.09 28.09 27.84 28.02 4,627,120 -0.03(-0.09%)
Jun 13, 2018 28.21 28.21 27.95 28.05 5,781,732 -0.04(-0.14%)
Jun 12, 2018 28.09 28.22 27.96 28.09 7,563,758 +0.05(+0.20%)
Jun 11, 2018 27.84 28.10 27.69 28.04 8,982,080 +0.30(+1.06%)
Jun 08, 2018 27.05 28.08 27.05 27.74 13,618,126 +1.32(+5.02%)
Jun 07, 2018 26.65 26.74 26.34 26.41 8,929,380 -0.19(-0.70%)
Jun 06, 2018 26.76 26.60 14,417,914 +0.92(+3.58%)
Jun 05, 2018 25.85 26.05 25.52 25.68 7,067,802 -0.21(-0.83%)
Jun 04, 2018 25.82 25.98 25.63 25.89 4,969,648 +0.14(+0.56%)
Jun 01, 2018 25.78 25.96 25.65 25.75 5,831,176 +0.17(+0.66%)
May 31, 2018 25.91 26.07 25.43 25.58 11,733,968 -0.40(-1.54%)
May 30, 2018 24.94 26.32 24.91 25.98 16,053,980 +1.34(+5.42%)
May 29, 2018 24.69 24.87 24.41 24.64 5,732,056 -0.18(-0.75%)
May 25, 2018 24.83 24.83 24.83 0 +0.02(+0.08%)
May 24, 2018 24.98 25.14 24.61 24.81 6,423,514 -0.20(-0.78%)
May 23, 2018 24.66 25.18 24.48 25.00 7,174,526 +0.16(+0.66%)
May 22, 2018 24.93 25.16 24.76 24.84 7,476,358 -0.11(-0.46%)
May 21, 2018 24.80 25.20 24.75 24.95 7,386,944 +0.22(+0.89%)
May 18, 2018 24.32 24.91 24.15 24.73 13,088,084 +0.45(+1.85%)
May 17, 2018 24.00 24.34 23.80 24.29 7,068,852 +0.24(+1.00%)
May 16, 2018 24.15 24.26 23.86 24.05 6,500,662 -0.05(-0.23%)
May 15, 2018 24.30 24.48 23.97 24.10 7,976,716 -0.36(-1.49%)
May 14, 2018 24.67 24.80 24.38 24.46 7,863,682 -0.17(-0.69%)
May 11, 2018 25.06 25.14 24.50 24.64 9,277,718 -0.39(-1.58%)
May 10, 2018 24.59 25.43 24.58 25.03 7,629,886 +0.48(+1.93%)
May 09, 2018 24.75 24.88 24.05 24.55 19,233,230 -1.98(-7.48%)
May 08, 2018 26.67 27.16 26.52 26.54 7,978,420 -0.12(-0.43%)
May 07, 2018 26.43 26.75 26.35 26.66 9,709,750 +0.28(+1.04%)
May 04, 2018 26.06 26.66 26.04 26.38 10,478,456 +0.22(+0.86%)
May 03, 2018 26.36 26.57 25.88 26.16 8,753,534 -0.20(-0.78%)
May 02, 2018 27.50 27.54 26.31 26.36 9,598,478 -1.24(-4.49%)
May 01, 2018 27.44 27.63 27.07 27.60 3,903,954 +0.10(+0.36%)
Apr 30, 2018 28.13 28.32 27.41 27.50 6,271,086 -0.59(-2.12%)
Apr 27, 2018 27.54 28.22 27.48 28.09 4,531,106 +0.54(+1.98%)
Apr 26, 2018 27.19 27.79 27.00 27.55 6,851,922 +0.35(+1.27%)
Apr 25, 2018 27.82 27.86 27.15 27.20 8,590,050 -0.66(-2.37%)
Apr 24, 2018 28.61 28.61 27.68 27.86 5,707,568 -0.57(-2.00%)
Apr 23, 2018 28.36 28.73 28.25 28.43 4,879,932 +0.18(+0.65%)
Apr 20, 2018 28.47 28.58 28.09 28.25 7,612,530 -0.41(-1.41%)
Apr 19, 2018 28.55 29.00 28.43 28.66 10,829,040 -0.08(-0.28%)
Apr 18, 2018 28.84 28.89 28.61 28.73 3,452,158 -0.11(-0.36%)
Apr 17, 2018 28.57 28.89 28.32 28.84 5,844,784 +0.35(+1.23%)
Apr 16, 2018 28.59 28.68 28.34 28.49 2,588,938 +0.15(+0.53%)
Apr 13, 2018 28.41 28.58 28.16 28.34 2,962,738 +0.07(+0.27%)
Apr 12, 2018 28.13 28.41 28.05 28.27 3,527,536 +0.16(+0.55%)
Apr 11, 2018 27.89 28.25 27.75 28.11 4,079,056 -0.05(-0.18%)
Apr 10, 2018 28.33 28.41 27.87 28.16 4,566,698 +0.05(+0.16%)
Apr 09, 2018 28.24 28.50 28.00 28.11 4,122,920 +0.15(+0.54%)
Apr 06, 2018 28.39 28.62 27.71 27.96 6,246,758 -0.74(-2.58%)
Apr 05, 2018 28.57 28.90 28.41 28.70 3,862,264 +0.32(+1.13%)
Apr 04, 2018 27.64 28.52 27.50 28.39 5,966,180 +0.52(+1.87%)
Apr 03, 2018 28.00 28.02 27.64 27.86 6,917,350 +0.05(+0.20%)
Apr 02, 2018 28.45 28.51 27.55 27.81 5,586,980 -0.80(-2.78%)
Mar 29, 2018 28.61 28.61 28.61 0 +0.48(+1.72%)
Mar 28, 2018 28.18 28.49 28.02 28.12 3,247,902 -0.00(-0.02%)
Mar 27, 2018 28.62 28.75 27.95 28.12 3,674,792 -0.31(-1.09%)
Mar 26, 2018 28.41 28.57 27.96 28.43 5,036,856 +0.50(+1.81%)
Mar 23, 2018 28.39 28.56 27.93 27.93 6,377,442 -0.46(-1.62%)
Mar 22, 2018 28.87 29.02 28.36 28.39 6,989,402 -0.65(-2.24%)
Mar 21, 2018 29.27 29.43 28.89 29.04 6,143,762 -0.30(-1.02%)
Mar 20, 2018 29.29 29.46 29.11 29.34 5,136,362 +0.20(+0.70%)
Mar 19, 2018 29.21 29.33 28.86 29.14 10,876,536 -0.18(-0.63%)
Mar 16, 2018 29.10 29.45 28.84 29.32 7,860,740 +0.23(+0.77%)
Mar 15, 2018 29.36 29.66 28.94 29.09 4,597,652 -0.27(-0.92%)
Mar 14, 2018 29.43 29.50 28.86 29.36 6,996,542 +0.02(+0.07%)
Mar 13, 2018 29.39 29.68 29.23 29.34 6,671,622 +0.13(+0.44%)
Mar 12, 2018 29.00 29.68 29.00 29.21 8,163,752 +0.18(+0.64%)
Mar 09, 2018 28.55 29.03 28.27 29.03 7,861,900 +0.62(+2.16%)
Mar 08, 2018 27.80 28.49 27.68 28.41 5,821,382 +0.64(+2.30%)
Mar 07, 2018 27.94 27.46 27.77 6,095,680 -0.06(-0.22%)
Mar 06, 2018 27.95 27.95 27.22 27.84 7,562,048 -0.04(-0.13%)
Mar 05, 2018 27.50 28.32 27.24 27.87 12,896,944 +0.79(+2.92%)
Mar 02, 2018 26.85 27.12 26.36 27.08 13,276,338 -0.03(-0.11%)
Mar 01, 2018 28.73 28.97 27.00 27.11 29,372,486 -4.57(-14.44%)
Feb 28, 2018 32.38 32.42 31.65 31.68 8,709,912 -0.40(-1.25%)
Feb 27, 2018 32.95 33.12 32.08 32.09 5,609,156 -0.82(-2.49%)
Feb 26, 2018 33.06 33.17 32.58 32.91 3,428,206 -0.03(-0.11%)
Feb 23, 2018 32.70 32.98 32.34 32.94 3,895,170 +0.47(+1.46%)
Feb 22, 2018 32.36 32.47 4,266,464 -0.04(-0.14%)
Feb 21, 2018 32.38 33.13 32.34 32.51 4,478,926 +0.21(+0.65%)
Feb 20, 2018 32.49 32.60 32.16 32.30 3,654,638 -0.44(-1.34%)
Feb 16, 2018 32.74 32.74 32.74 0 -0.06(-0.20%)
Feb 15, 2018 32.05 32.83 31.96 32.80 3,422,992 +0.86(+2.68%)
Feb 14, 2018 31.42 32.00 31.20 31.95 3,467,468 +0.25(+0.80%)
Feb 13, 2018 31.80 31.89 31.43 31.70 4,027,432 -0.34(-1.08%)
Feb 12, 2018 31.57 32.24 31.50 32.04 4,103,002 +0.59(+1.89%)
Feb 09, 2018 31.14 31.71 30.59 31.45 5,359,644 +0.45(+1.45%)
Feb 08, 2018 32.20 32.31 30.97 31.00 5,064,592 -1.28(-3.97%)
Feb 07, 2018 31.86 32.55 31.79 32.27 5,848,830 +0.17(+0.53%)
Feb 06, 2018 31.55 32.16 30.57 32.10 6,812,774 -0.32(-0.97%)
Feb 05, 2018 33.29 33.43 32.01 32.42 6,659,376 -0.89(-2.69%)
Feb 02, 2018 33.83 33.93 33.29 33.31 6,236,626 -0.65(-1.91%)
Feb 01, 2018 33.98 34.22 33.53 33.97 3,675,234 -0.15(-0.44%)
Jan 31, 2018 33.82 34.27 33.77 34.12 4,990,128 +0.16(+0.49%)
Jan 30, 2018 34.12 34.50 33.90 33.95 4,858,038 -0.20(-0.57%)
Jan 29, 2018 34.80 35.11 33.78 34.15 6,183,514 -0.31(-0.90%)
Jan 26, 2018 33.92 34.50 33.84 34.45 3,516,724 +0.55(+1.64%)
Jan 25, 2018 34.27 34.34 33.83 33.90 5,344,948 -0.24(-0.70%)
Jan 24, 2018 34.34 34.38 34.07 34.14 4,252,314 -0.09(-0.25%)
Jan 23, 2018 33.87 34.31 33.69 34.23 4,943,022 +0.34(+1.00%)
Jan 22, 2018 33.42 33.88 33.38 33.88 3,285,344 +0.45(+1.36%)
Jan 19, 2018 33.31 33.67 33.27 33.43 5,003,156 +0.20(+0.59%)
Jan 18, 2018 33.51 33.61 32.84 33.23 3,494,970 -0.30(-0.89%)
Jan 17, 2018 32.67 33.62 32.52 33.53 7,812,048 +1.25(+3.89%)
Jan 16, 2018 32.04 32.38 31.81 32.28 3,904,180 +0.39(+1.24%)
Jan 12, 2018 31.89 31.89 31.89 0 -0.09(-0.30%)
Jan 11, 2018 31.86 32.05 31.72 31.98 3,947,908 +0.18(+0.58%)
Jan 10, 2018 31.64 31.80 5,427,200 -0.95(-2.89%)
Jan 09, 2018 32.16 32.79 31.99 32.74 6,854,406 +0.73(+2.26%)
Jan 08, 2018 31.53 32.03 31.39 32.02 2,958,614 +0.27(+0.85%)
Jan 05, 2018 31.75 31.93 31.60 31.75 3,509,362 +0.07(+0.21%)
Jan 04, 2018 31.69 32.03 31.56 31.68 3,778,924 +0.12(+0.38%)
Jan 03, 2018 31.34 31.66 31.12 31.56 5,575,418 +0.20(+0.65%)
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.