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

CME Group (NQ: CME )

201.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 178.38 180.37 178.15 179.01 1,832,602 -0.62(-0.35%)
Mar 30, 2021 183.54 183.54 179.08 179.63 1,177,999 -3.53(-1.93%)
Mar 29, 2021 181.31 183.60 179.72 183.16 1,159,721 +0.46(+0.25%)
Mar 26, 2021 179.62 182.99 178.48 182.70 1,467,971 +2.80(+1.55%)
Mar 25, 2021 178.62 180.26 176.18 179.91 1,277,163 +0.41(+0.23%)
Mar 24, 2021 176.59 180.43 176.20 179.49 1,657,075 +4.25(+2.43%)
Mar 23, 2021 174.98 176.19 173.01 175.24 1,679,098 +0.51(+0.29%)
Mar 22, 2021 175.50 177.74 174.37 174.73 1,528,540 -2.90(-1.63%)
Mar 19, 2021 179.41 179.41 176.00 177.63 5,533,386 -2.73(-1.52%)
Mar 18, 2021 182.16 184.33 179.80 180.37 1,883,458 -0.70(-0.39%)
Mar 17, 2021 183.29 183.42 180.69 181.07 1,799,750 -0.47(-0.26%)
Mar 16, 2021 183.18 184.04 180.37 181.54 1,423,042 -1.73(-0.94%)
Mar 15, 2021 183.26 184.06 180.40 183.27 1,642,221 -0.05(-0.03%)
Mar 12, 2021 181.23 183.81 180.36 183.32 1,946,913 +3.10(+1.72%)
Mar 11, 2021 179.94 181.82 178.03 180.22 2,080,519 -0.90(-0.50%)
Mar 10, 2021 183.94 184.26 179.17 181.12 2,269,531 -2.70(-1.47%)
Mar 09, 2021 186.17 187.48 183.34 183.82 2,852,390 -3.00(-1.60%)
Mar 08, 2021 187.27 189.19 183.97 186.82 2,808,068 +0.10(+0.06%)
Mar 05, 2021 182.42 188.22 181.72 186.72 3,650,309 +6.02(+3.33%)
Mar 04, 2021 180.51 181.56 178.06 180.69 2,446,647 +1.07(+0.60%)
Mar 03, 2021 180.13 182.23 179.38 179.62 1,611,000 -0.74(-0.41%)
Mar 02, 2021 182.33 182.79 179.88 180.36 1,825,522 -2.67(-1.46%)
Mar 01, 2021 176.36 184.68 176.35 183.03 2,770,969 +8.73(+5.01%)
Feb 26, 2021 179.95 179.96 173.28 174.30 3,081,241 -4.45(-2.49%)
Feb 25, 2021 177.07 181.06 176.32 178.76 2,746,237 +3.58(+2.04%)
Feb 24, 2021 174.43 177.10 173.62 175.18 1,926,954 +1.70(+0.98%)
Feb 23, 2021 170.99 174.36 169.33 173.47 3,956,570 +2.86(+1.68%)
Feb 22, 2021 169.34 170.97 167.16 170.61 2,317,370 +0.35(+0.20%)
Feb 19, 2021 170.18 171.48 168.36 170.26 1,641,098 +0.94(+0.56%)
Feb 18, 2021 165.88 169.54 165.59 169.32 1,715,323 +2.49(+1.49%)
Feb 17, 2021 164.86 167.50 163.41 166.83 1,734,382 +1.51(+0.91%)
Feb 16, 2021 161.39 165.75 159.72 165.32 3,067,866 +4.40(+2.73%)
Feb 12, 2021 159.61 161.12 158.95 160.92 1,651,409 +1.45(+0.91%)
Feb 11, 2021 162.14 162.60 156.84 159.47 2,881,458 -2.17(-1.34%)
Feb 10, 2021 166.81 167.75 159.43 161.65 3,064,641 -5.91(-3.53%)
Feb 09, 2021 168.46 170.67 166.91 167.56 2,321,544 +0.20(+0.12%)
Feb 08, 2021 168.40 169.04 166.05 167.36 2,372,366 +0.31(+0.18%)
Feb 05, 2021 169.41 169.72 164.46 167.05 1,995,119 -1.87(-1.11%)
Feb 04, 2021 168.40 170.06 167.72 168.92 1,597,458 +1.34(+0.80%)
Feb 03, 2021 168.63 168.79 166.27 167.57 1,485,698 -0.02(-0.01%)
Feb 02, 2021 165.36 169.01 165.16 167.59 1,865,817 +3.99(+2.44%)
Feb 01, 2021 161.16 164.88 159.65 163.60 1,813,304 +4.98(+3.14%)
Jan 29, 2021 157.78 159.78 155.28 158.63 2,095,940 -0.64(-0.40%)
Jan 28, 2021 157.56 161.69 156.95 159.26 1,734,838 +3.21(+2.06%)
Jan 27, 2021 159.12 160.18 155.13 156.05 2,590,810 -4.33(-2.70%)
Jan 26, 2021 161.13 161.77 159.75 160.38 1,429,798 -0.54(-0.34%)
Jan 25, 2021 160.33 161.58 158.92 160.92 1,547,519 +0.29(+0.18%)
Jan 22, 2021 161.92 162.30 160.50 160.64 1,301,055 -1.88(-1.16%)
Jan 21, 2021 165.36 165.36 162.41 162.52 1,631,837 -3.17(-1.91%)
Jan 20, 2021 167.83 168.23 164.84 165.69 1,384,301 -2.07(-1.23%)
Jan 19, 2021 168.65 169.63 166.74 167.76 1,750,811 +0.33(+0.20%)
Jan 15, 2021 168.16 169.05 166.83 167.43 1,577,282 -2.03(-1.20%)
Jan 14, 2021 173.03 173.63 169.09 169.45 1,523,131 -3.33(-1.93%)
Jan 13, 2021 176.72 178.97 172.53 172.78 2,261,426 -3.09(-1.76%)
Jan 12, 2021 173.95 176.40 173.32 175.87 1,869,443 +2.23(+1.28%)
Jan 11, 2021 173.27 174.85 171.96 173.64 1,603,057 -0.65(-0.37%)
Jan 08, 2021 171.93 175.32 171.93 174.29 2,139,477 +0.76(+0.44%)
Jan 07, 2021 172.16 173.96 170.21 173.53 3,195,115 +4.74(+2.81%)
Jan 06, 2021 158.51 170.04 158.12 168.79 5,101,000 +12.45(+7.96%)
Jan 05, 2021 156.78 156.89 154.94 156.34 1,928,403 -0.16(-0.10%)
Jan 04, 2021 159.81 159.88 155.09 156.50 1,647,208 -2.40(-1.51%)
Dec 31, 2020 158.90 158.90 158.90 931,904 +3.53(+2.28%)
Dec 30, 2020 156.98 157.27 155.16 155.36 931,904 -0.75(-0.48%)
Dec 29, 2020 158.10 158.40 155.97 156.11 999,147 -1.34(-0.85%)
Dec 28, 2020 156.37 158.04 155.98 157.45 1,090,300 +1.67(+1.07%)
Dec 24, 2020 155.22 156.11 154.62 155.78 533,895 +0.56(+0.36%)
Dec 23, 2020 156.18 157.77 155.10 155.22 1,498,525 -0.57(-0.36%)
Dec 22, 2020 156.51 157.50 155.46 155.79 1,164,025 -0.66(-0.42%)
Dec 21, 2020 156.28 157.41 154.64 156.46 2,127,417 -1.90(-1.20%)
Dec 18, 2020 159.42 160.96 156.54 158.36 4,160,769 -0.83(-0.52%)
Dec 17, 2020 157.58 159.46 156.82 159.18 2,270,429 +2.77(+1.77%)
Dec 16, 2020 156.17 157.71 155.79 156.41 1,421,603 +0.28(+0.18%)
Dec 15, 2020 153.68 156.14 153.00 156.13 1,673,956 +3.30(+2.16%)
Dec 14, 2020 156.40 156.89 152.81 152.82 1,605,886 -2.34(-1.51%)
Dec 11, 2020 156.09 158.67 154.73 155.16 2,335,807 -1.90(-1.21%)
Dec 10, 2020 156.17 158.18 155.94 157.07 2,127,411 +0.09(+0.05%)
Dec 09, 2020 158.63 158.81 155.74 156.98 1,634,631 -0.13(-0.08%)
Dec 08, 2020 156.02 157.89 153.75 157.11 1,804,220 +0.17(+0.11%)
Dec 07, 2020 154.67 157.35 154.29 156.94 1,413,475 -0.73(-0.46%)
Dec 04, 2020 156.22 158.59 155.69 157.67 1,544,341 +1.99(+1.28%)
Dec 03, 2020 155.35 156.66 153.67 155.68 1,692,262 -0.15(-0.09%)
Dec 02, 2020 153.29 156.74 153.25 155.82 1,953,638 +2.33(+1.52%)
Dec 01, 2020 151.67 154.50 150.71 153.49 3,066,019 +3.54(+2.36%)
Nov 30, 2020 148.69 150.05 148.17 149.96 2,247,434 +0.22(+0.15%)
Nov 27, 2020 149.53 150.89 148.81 149.73 1,074,887 -0.02(-0.01%)
Nov 25, 2020 148.37 149.84 146.23 149.75 2,133,551 +1.38(+0.93%)
Nov 24, 2020 145.87 149.19 145.57 148.37 2,419,396 +3.77(+2.61%)
Nov 23, 2020 144.55 146.53 143.69 144.60 2,045,662 +1.12(+0.78%)
Nov 20, 2020 142.60 144.22 141.34 143.48 1,497,186 +1.32(+0.93%)
Nov 19, 2020 141.64 142.80 140.09 142.16 1,135,484 +0.13(+0.09%)
Nov 18, 2020 144.23 145.35 141.92 142.03 1,430,308 -1.96(-1.36%)
Nov 17, 2020 142.77 144.34 141.75 143.99 1,601,919 -0.60(-0.41%)
Nov 16, 2020 144.39 145.08 142.32 144.59 1,937,876 +2.41(+1.69%)
Nov 13, 2020 138.75 143.14 138.54 142.19 1,807,781 +4.24(+3.07%)
Nov 12, 2020 140.81 141.53 136.62 137.94 1,750,924 -4.11(-2.89%)
Nov 11, 2020 145.11 145.88 141.51 142.06 2,278,468 -2.48(-1.72%)
Nov 10, 2020 138.82 144.68 138.03 144.54 3,928,831 +5.40(+3.88%)
Nov 09, 2020 139.10 142.55 137.28 139.14 4,899,943 +10.13(+7.85%)
Nov 06, 2020 130.06 130.08 127.91 129.02 1,827,974 +0.12(+0.09%)
Nov 05, 2020 130.27 130.75 128.51 128.90 2,361,912 -0.04(-0.03%)
Nov 04, 2020 132.25 133.89 128.78 128.94 2,901,671 -2.55(-1.94%)
Nov 03, 2020 132.63 133.83 131.27 131.49 2,066,560 +1.03(+0.79%)
Nov 02, 2020 131.08 132.61 129.23 130.46 2,451,933 +1.34(+1.03%)
Oct 30, 2020 127.78 129.26 126.63 129.13 2,273,500 +0.62(+0.49%)
Oct 29, 2020 127.86 130.72 125.85 128.50 2,740,730 +0.37(+0.29%)
Oct 28, 2020 132.95 133.65 126.39 128.13 3,783,875 -8.49(-6.21%)
Oct 27, 2020 137.28 138.31 136.52 136.62 1,827,668 -0.59(-0.43%)
Oct 26, 2020 138.90 139.69 135.28 137.22 1,566,471 -3.17(-2.26%)
Oct 23, 2020 141.10 141.52 139.01 140.39 1,239,348 +0.33(+0.23%)
Oct 22, 2020 141.34 141.42 139.54 140.06 1,681,493 -0.95(-0.67%)
Oct 21, 2020 139.79 141.25 138.99 141.01 2,500,282 +1.26(+0.90%)
Oct 20, 2020 140.42 141.37 139.56 139.75 2,283,487 -0.19(-0.13%)
Oct 19, 2020 144.62 144.62 139.87 139.94 1,499,539 -3.98(-2.77%)
Oct 16, 2020 143.57 145.22 141.95 143.92 1,174,567 +0.77(+0.54%)
Oct 15, 2020 141.30 143.30 140.89 143.15 1,563,669 +0.33(+0.23%)
Oct 14, 2020 143.84 144.73 142.57 142.82 1,338,223 -0.69(-0.48%)
Oct 13, 2020 145.40 146.43 143.08 143.50 1,474,198 -2.14(-1.47%)
Oct 12, 2020 144.94 146.57 144.94 145.65 1,042,990 +0.51(+0.35%)
Oct 09, 2020 147.32 147.41 144.53 145.14 1,284,636 -1.28(-0.87%)
Oct 08, 2020 145.27 147.70 145.12 146.42 1,644,161 +1.20(+0.83%)
Oct 07, 2020 144.34 145.68 143.57 145.22 2,385,488 +1.00(+0.70%)
Oct 06, 2020 144.24 145.98 143.07 144.22 2,048,143 +1.19(+0.83%)
Oct 05, 2020 144.18 145.53 142.50 143.02 2,241,692 -1.33(-0.92%)
Oct 02, 2020 144.36 145.80 143.95 144.35 1,322,687 -1.51(-1.03%)
Oct 01, 2020 144.35 146.48 143.62 145.86 1,526,886 +2.52(+1.76%)
Sep 30, 2020 142.73 144.71 142.17 143.34 1,543,997 +1.02(+0.72%)
Sep 29, 2020 144.79 145.47 140.62 142.32 2,032,982 -2.41(-1.66%)
Sep 28, 2020 143.88 145.76 143.57 144.73 1,630,374 +1.84(+1.29%)
Sep 25, 2020 140.20 143.07 139.85 142.89 1,561,382 +2.44(+1.74%)
Sep 24, 2020 138.91 141.59 138.49 140.44 1,469,245 +1.35(+0.97%)
Sep 23, 2020 139.96 143.27 138.83 139.09 1,843,519 -3.63(-2.54%)
Sep 22, 2020 143.47 144.69 140.86 142.72 1,354,342 -0.94(-0.66%)
Sep 21, 2020 142.87 144.64 141.22 143.67 2,218,536 -1.16(-0.80%)
Sep 18, 2020 147.54 147.78 144.29 144.83 2,713,890 -1.42(-0.97%)
Sep 17, 2020 144.63 146.51 143.93 146.25 1,885,770 +0.44(+0.30%)
Sep 16, 2020 144.90 146.40 144.23 145.82 2,200,660 +1.80(+1.25%)
Sep 15, 2020 143.10 144.51 142.48 144.02 1,727,295 +1.73(+1.22%)
Sep 14, 2020 141.02 143.08 140.39 142.29 1,132,920 +2.46(+1.76%)
Sep 11, 2020 140.33 140.95 138.83 139.83 2,502,274 -0.62(-0.44%)
Sep 10, 2020 142.72 144.38 140.23 140.45 2,399,188 -3.49(-2.42%)
Sep 09, 2020 142.77 145.27 142.56 143.94 1,448,970 +1.59(+1.12%)
Sep 08, 2020 143.73 144.73 141.78 142.35 1,962,349 -2.23(-1.55%)
Sep 04, 2020 147.44 147.77 142.09 144.58 2,391,773 -1.94(-1.32%)
Sep 03, 2020 148.01 150.22 145.74 146.52 2,126,265 -0.70(-0.47%)
Sep 02, 2020 147.20 149.72 145.89 147.22 2,823,803 -0.91(-0.62%)
Sep 01, 2020 149.32 150.02 146.62 148.13 1,572,373 -1.78(-1.19%)
Aug 31, 2020 151.28 151.28 149.78 149.91 1,612,125 -0.99(-0.66%)
Aug 28, 2020 151.26 151.56 149.43 150.90 1,431,286 +0.50(+0.33%)
Aug 27, 2020 149.89 151.94 149.42 150.40 1,571,429 +1.01(+0.68%)
Aug 26, 2020 148.63 149.99 147.89 149.39 1,611,197 +0.29(+0.19%)
Aug 25, 2020 149.30 150.33 148.31 149.10 1,352,436 -0.25(-0.17%)
Aug 24, 2020 148.41 149.61 147.47 149.35 1,166,301 +1.15(+0.78%)
Aug 21, 2020 148.13 148.59 146.94 148.19 1,435,392 +0.58(+0.39%)
Aug 20, 2020 145.76 148.25 145.37 147.62 1,233,904 +0.84(+0.57%)
Aug 19, 2020 148.97 149.02 145.96 146.78 1,534,693 -1.37(-0.93%)
Aug 18, 2020 149.25 150.19 146.97 148.15 1,603,364 -0.68(-0.46%)
Aug 17, 2020 145.96 149.02 145.79 148.83 2,261,124 +2.70(+1.85%)
Aug 14, 2020 144.15 146.81 144.12 146.13 1,273,727 +1.59(+1.10%)
Aug 13, 2020 144.12 145.32 142.97 144.54 1,368,041 -0.33(-0.23%)
Aug 12, 2020 144.80 146.81 144.44 144.87 1,839,552 +1.57(+1.09%)
Aug 11, 2020 142.12 144.27 141.31 143.30 2,307,415 +2.37(+1.68%)
Aug 10, 2020 142.83 143.44 139.64 140.93 2,336,467 -1.53(-1.08%)
Aug 07, 2020 139.52 143.22 138.21 142.47 2,233,393 +2.70(+1.93%)
Aug 06, 2020 138.50 140.13 138.26 139.76 2,120,212 +0.68(+0.49%)
Aug 05, 2020 139.92 140.29 138.76 139.08 1,303,571 +0.03(+0.02%)
Aug 04, 2020 138.53 139.79 138.20 139.05 2,157,680 +0.11(+0.08%)
Aug 03, 2020 141.56 142.00 138.38 138.94 2,611,604 -2.71(-1.91%)
Jul 31, 2020 139.79 141.76 139.13 141.65 2,164,762 +2.63(+1.89%)
Jul 30, 2020 138.92 140.07 137.82 139.02 3,087,219 -1.52(-1.08%)
Jul 29, 2020 141.01 143.01 139.63 140.54 2,546,079 -0.96(-0.67%)
Jul 28, 2020 143.19 143.51 140.46 141.50 2,176,870 -1.28(-0.90%)
Jul 27, 2020 143.02 144.26 142.06 142.77 1,937,501 -1.06(-0.74%)
Jul 24, 2020 144.05 144.78 143.05 143.84 1,460,733 -0.16(-0.11%)
Jul 23, 2020 145.62 146.34 143.60 144.00 1,660,443 -1.17(-0.80%)
Jul 22, 2020 142.75 145.28 142.37 145.17 1,444,133 +1.78(+1.24%)
Jul 21, 2020 144.09 145.37 143.07 143.39 1,677,071 +0.27(+0.19%)
Jul 20, 2020 140.69 143.58 140.69 143.12 1,322,874 +1.09(+0.77%)
Jul 17, 2020 142.81 143.34 141.64 142.02 1,876,275 -0.50(-0.35%)
Jul 16, 2020 143.24 143.74 141.14 142.53 1,602,707 -1.38(-0.96%)
Jul 15, 2020 143.46 144.19 141.74 143.91 1,946,967 +2.79(+1.97%)
Jul 14, 2020 141.78 142.02 139.84 141.12 1,853,691 +0.31(+0.22%)
Jul 13, 2020 141.26 144.09 140.52 140.81 1,774,493 +0.52(+0.37%)
Jul 10, 2020 141.84 142.25 139.82 140.29 2,293,812 -0.80(-0.57%)
Jul 09, 2020 142.38 143.17 139.99 141.09 1,569,703 -2.17(-1.52%)
Jul 08, 2020 140.72 144.20 140.66 143.27 1,784,748 +2.10(+1.49%)
Jul 07, 2020 140.00 142.13 139.70 141.16 1,912,327 -0.16(-0.11%)
Jul 06, 2020 141.78 143.03 140.13 141.32 2,521,661 +0.45(+0.32%)
Jul 02, 2020 145.53 146.05 140.54 140.87 1,846,476 -3.09(-2.15%)
Jul 01, 2020 137.87 145.01 137.71 143.97 3,415,041 +5.42(+3.91%)
Jun 30, 2020 139.32 139.36 137.53 138.55 3,139,653 +0.45(+0.33%)
Jun 29, 2020 139.86 139.88 137.33 138.09 2,891,600 -0.38(-0.27%)
Jun 26, 2020 143.14 143.39 137.44 138.47 3,726,154 -5.32(-3.70%)
Jun 25, 2020 142.07 143.95 140.26 143.79 3,498,278 +1.04(+0.73%)
Jun 24, 2020 146.00 146.57 141.44 142.75 2,749,169 -5.18(-3.50%)
Jun 23, 2020 150.86 150.86 147.29 147.93 2,077,623 -1.31(-0.88%)
Jun 22, 2020 148.74 149.66 147.13 149.24 1,881,167 -0.37(-0.25%)
Jun 19, 2020 152.31 153.31 148.57 149.61 3,589,361 -0.68(-0.45%)
Jun 18, 2020 151.40 152.68 149.78 150.29 1,381,592 -1.74(-1.14%)
Jun 17, 2020 151.13 152.91 149.36 152.03 2,178,808 +1.92(+1.28%)
Jun 16, 2020 152.15 152.69 148.50 150.11 2,711,423 +1.25(+0.84%)
Jun 15, 2020 146.23 149.84 145.91 148.87 2,308,234 -0.06(-0.04%)
Jun 12, 2020 151.49 151.66 146.68 148.93 3,543,372 +0.46(+0.31%)
Jun 11, 2020 158.21 158.33 148.33 148.47 3,435,848 -12.38(-7.69%)
Jun 10, 2020 162.06 162.80 160.20 160.84 2,826,694 -2.05(-1.26%)
Jun 09, 2020 160.66 163.90 160.34 162.89 3,635,729 +0.17(+0.11%)
Jun 08, 2020 163.19 163.66 159.57 162.72 2,383,508 -0.33(-0.20%)
Jun 05, 2020 159.66 164.57 159.22 163.05 3,574,233 +6.48(+4.14%)
Jun 04, 2020 157.65 157.99 154.25 156.57 1,925,919 -1.49(-0.94%)
Jun 03, 2020 153.07 158.59 151.92 158.06 2,589,049 +6.35(+4.18%)
Jun 02, 2020 154.40 154.67 149.65 151.71 2,696,103 -3.00(-1.94%)
Jun 01, 2020 154.39 157.39 154.32 154.72 1,699,922 -0.24(-0.15%)
May 29, 2020 150.87 155.10 150.87 154.96 2,075,178 +1.79(+1.17%)
May 28, 2020 151.09 154.68 149.42 153.16 2,942,826 +3.36(+2.24%)
May 27, 2020 156.75 157.74 146.01 149.80 4,552,053 -5.04(-3.25%)
May 26, 2020 154.56 156.92 153.36 154.84 1,880,425 +3.11(+2.05%)
May 22, 2020 150.98 151.88 149.37 151.73 1,177,584 +0.53(+0.35%)
May 21, 2020 152.19 153.92 150.74 151.20 2,130,009 -2.24(-1.46%)
May 20, 2020 153.64 154.90 152.95 153.44 1,120,337 +0.90(+0.59%)
May 19, 2020 156.87 157.83 152.18 152.54 1,231,217 -5.12(-3.25%)
May 18, 2020 157.25 158.88 155.88 157.67 1,578,170 +4.01(+2.61%)
May 15, 2020 152.44 154.40 150.73 153.66 2,124,436 +0.47(+0.30%)
May 14, 2020 149.82 153.51 149.04 153.19 1,774,054 +2.17(+1.44%)
May 13, 2020 149.06 151.95 148.04 151.02 1,777,844 -1.03(-0.68%)
May 12, 2020 157.53 158.17 152.02 152.05 1,540,968 -4.24(-2.71%)
May 11, 2020 151.87 157.09 151.37 156.29 2,296,967 +2.24(+1.45%)
May 08, 2020 153.14 154.28 152.53 154.05 1,703,390 +2.58(+1.70%)
May 07, 2020 149.85 154.85 148.34 151.47 2,023,246 +4.07(+2.76%)
May 06, 2020 152.35 153.09 147.16 147.40 1,856,791 -4.08(-2.69%)
May 05, 2020 148.58 153.34 147.14 151.48 1,977,597 +5.05(+3.45%)
May 04, 2020 148.12 148.50 144.83 146.44 2,680,453 -0.93(-0.63%)
May 01, 2020 148.89 150.16 145.71 147.36 2,895,469 -3.87(-2.56%)
Apr 30, 2020 153.03 153.37 148.05 151.23 2,843,910 -2.77(-1.80%)
Apr 29, 2020 158.41 161.88 153.70 154.00 2,821,827 -2.42(-1.55%)
Apr 28, 2020 159.96 162.93 155.45 156.41 2,522,091 -2.91(-1.83%)
Apr 27, 2020 156.63 160.23 155.68 159.32 2,480,115 +4.27(+2.75%)
Apr 24, 2020 153.84 155.82 152.10 155.06 1,748,170 +3.60(+2.38%)
Apr 23, 2020 151.72 154.43 150.76 151.46 1,589,123 -0.77(-0.51%)
Apr 22, 2020 153.94 154.80 150.48 152.23 2,114,461 +1.16(+0.77%)
Apr 21, 2020 152.32 154.95 145.05 151.07 2,984,438 -5.60(-3.58%)
Apr 20, 2020 163.05 163.16 152.89 156.67 3,133,634 -5.94(-3.65%)
Apr 17, 2020 160.78 163.15 159.54 162.61 1,881,919 +3.63(+2.28%)
Apr 16, 2020 158.26 159.74 156.32 158.98 1,414,773 +2.00(+1.28%)
Apr 15, 2020 156.09 158.68 155.67 156.97 1,942,045 -2.62(-1.64%)
Apr 14, 2020 155.91 160.51 155.91 159.60 2,245,433 +4.57(+2.95%)
Apr 13, 2020 159.18 160.03 153.78 155.02 1,519,412 -6.35(-3.93%)
Apr 09, 2020 154.34 162.12 154.34 161.37 3,756,415 +7.80(+5.08%)
Apr 08, 2020 152.64 154.33 149.51 153.57 1,985,701 +3.53(+2.35%)
Apr 07, 2020 158.97 160.79 149.54 150.04 2,885,560 -4.78(-3.09%)
Apr 06, 2020 152.55 156.14 151.37 154.82 2,780,691 +7.38(+5.01%)
Apr 03, 2020 141.73 148.40 140.95 147.44 2,058,798 +4.39(+3.07%)
Apr 02, 2020 141.32 143.82 138.16 143.05 2,752,070 +2.01(+1.43%)
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.