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

Avis Budget Group (NQ: CAR )

105.35 -3.12 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2022 242.04 252.93 239.91 250.16 794,585 +6.51(+2.67%)
Mar 30, 2022 251.09 255.77 242.87 243.66 905,504 -12.76(-4.98%)
Mar 29, 2022 250.20 258.90 240.78 256.42 771,566 +9.98(+4.05%)
Mar 28, 2022 249.65 249.73 240.08 246.44 1,151,367 -3.32(-1.33%)
Mar 25, 2022 258.43 259.37 246.44 249.75 1,199,645 -5.83(-2.28%)
Mar 24, 2022 253.69 257.96 246.02 255.59 902,090 +1.10(+0.43%)
Mar 23, 2022 260.39 269.57 253.92 254.49 672,808 -11.34(-4.26%)
Mar 22, 2022 262.30 274.50 259.99 265.82 1,675,149 +7.74(+3.00%)
Mar 21, 2022 272.17 272.17 253.11 258.08 1,399,685 -10.93(-4.06%)
Mar 18, 2022 283.38 284.04 260.45 269.00 1,973,964 -14.13(-4.99%)
Mar 17, 2022 262.85 284.40 260.99 283.13 1,329,956 +15.69(+5.87%)
Mar 16, 2022 227.47 268.78 223.37 267.45 3,514,573 +47.37(+21.53%)
Mar 15, 2022 205.09 220.20 203.47 220.07 967,954 +17.57(+8.67%)
Mar 14, 2022 198.32 214.22 196.68 202.51 1,606,361 +4.88(+2.47%)
Mar 11, 2022 190.63 200.24 190.63 197.62 1,020,843 +6.37(+3.33%)
Mar 10, 2022 177.86 191.40 177.12 191.26 810,061 +6.23(+3.37%)
Mar 09, 2022 172.44 188.12 171.34 185.02 901,295 +18.35(+11.01%)
Mar 08, 2022 154.84 172.67 154.84 166.68 1,137,596 +12.47(+8.09%)
Mar 07, 2022 166.83 168.22 153.19 154.20 795,433 -11.75(-7.08%)
Mar 04, 2022 171.27 171.30 161.67 165.96 576,136 -6.39(-3.71%)
Mar 03, 2022 177.84 180.43 169.93 172.35 462,943 -6.90(-3.85%)
Mar 02, 2022 174.81 181.56 174.09 179.25 709,112 +7.94(+4.64%)
Mar 01, 2022 174.00 177.18 169.06 171.30 1,201,799 -2.98(-1.71%)
Feb 28, 2022 169.91 178.10 169.18 174.29 1,387,505 +3.26(+1.91%)
Feb 25, 2022 159.26 172.85 160.70 171.03 1,565,199 +11.64(+7.30%)
Feb 24, 2022 134.79 160.88 134.72 159.39 1,195,767 +17.33(+12.20%)
Feb 23, 2022 144.24 149.25 141.26 142.06 1,105,897 -1.25(-0.88%)
Feb 22, 2022 150.86 150.86 142.33 143.31 1,409,911 -9.13(-5.99%)
Feb 18, 2022 152.44 0 -4.50(-2.87%)
Feb 17, 2022 164.84 167.73 156.02 156.95 1,183,323 -9.13(-5.50%)
Feb 16, 2022 160.29 167.90 156.89 166.08 1,003,510 +3.37(+2.07%)
Feb 15, 2022 180.88 181.68 156.41 162.71 3,850,480 -22.29(-12.05%)
Feb 14, 2022 174.80 192.03 173.40 185.00 2,377,431 +12.79(+7.43%)
Feb 11, 2022 182.77 184.46 168.50 172.21 773,232 -8.51(-4.71%)
Feb 10, 2022 188.14 192.99 177.97 180.72 901,806 -9.93(-5.21%)
Feb 09, 2022 179.95 191.55 179.95 190.65 1,065,967 +12.66(+7.12%)
Feb 08, 2022 178.02 181.46 174.58 177.98 704,753 +0.38(+0.21%)
Feb 07, 2022 172.81 180.96 171.70 177.60 1,395,359 +6.19(+3.61%)
Feb 04, 2022 165.01 173.29 162.67 171.42 716,764 +5.81(+3.51%)
Feb 03, 2022 167.10 165.61 483,263 -5.42(-3.17%)
Feb 02, 2022 171.35 172.94 168.76 171.03 498,534 +0.97(+0.57%)
Feb 01, 2022 170.26 172.21 160.89 170.06 674,992 +2.67(+1.60%)
Jan 31, 2022 158.20 167.71 167.39 757,679 +10.22(+6.50%)
Jan 28, 2022 156.29 157.37 149.43 157.17 742,032 +0.87(+0.56%)
Jan 27, 2022 162.85 167.32 152.82 156.29 753,784 -6.70(-4.11%)
Jan 26, 2022 168.17 175.40 160.66 162.99 906,653 +1.93(+1.20%)
Jan 25, 2022 161.76 164.53 154.21 161.06 1,070,579 -6.56(-3.92%)
Jan 24, 2022 162.31 170.10 154.39 167.63 1,317,054 +1.27(+0.77%)
Jan 21, 2022 174.31 175.84 164.00 166.35 1,246,871 -10.46(-5.92%)
Jan 20, 2022 177.80 187.96 173.27 176.81 897,038 -1.51(-0.85%)
Jan 19, 2022 184.70 185.27 176.66 178.33 1,015,676 -4.94(-2.70%)
Jan 18, 2022 181.38 186.60 179.90 183.27 956,914 -2.30(-1.24%)
Jan 14, 2022 185.56 0 +3.22(+1.77%)
Jan 13, 2022 182.90 188.19 181.56 182.34 848,356 -0.12(-0.07%)
Jan 12, 2022 190.39 191.68 182.01 182.47 661,188 -6.44(-3.41%)
Jan 11, 2022 188.79 191.52 184.32 188.91 742,100 -0.73(-0.39%)
Jan 10, 2022 185.94 189.99 180.42 189.64 958,586 +2.41(+1.29%)
Jan 07, 2022 190.48 191.98 184.62 187.23 542,513 -2.79(-1.47%)
Jan 06, 2022 194.77 196.79 186.01 190.02 696,797 +4.84(+2.62%)
Jan 05, 2022 193.21 194.03 183.46 185.18 1,327,593 -7.25(-3.77%)
Jan 04, 2022 195.59 198.46 189.37 192.43 718,584 +0.29(+0.15%)
Jan 03, 2022 199.28 202.75 191.65 192.13 829,507 -4.89(-2.48%)
Dec 31, 2021 195.33 198.95 193.82 197.02 922,217 +2.26(+1.16%)
Dec 30, 2021 196.25 199.27 194.04 194.76 571,431 -1.49(-0.76%)
Dec 29, 2021 199.14 199.57 192.95 196.25 601,921 -3.56(-1.78%)
Dec 28, 2021 212.03 213.91 198.46 199.82 672,225 -12.27(-5.78%)
Dec 27, 2021 212.76 217.61 205.72 212.08 956,787 -0.68(-0.32%)
Dec 23, 2021 209.96 214.54 206.50 212.76 833,324 +6.68(+3.24%)
Dec 22, 2021 211.65 213.82 203.34 206.08 868,682 -8.05(-3.76%)
Dec 21, 2021 207.04 217.38 207.04 214.13 1,045,624 +11.91(+5.89%)
Dec 20, 2021 202.22 203.85 195.24 202.22 927,750 -3.51(-1.71%)
Dec 17, 2021 199.52 211.47 197.60 205.74 4,026,078 +0.27(+0.13%)
Dec 16, 2021 217.87 217.87 201.88 205.47 994,846 -9.79(-4.55%)
Dec 15, 2021 217.11 218.51 210.21 215.26 919,583 +0.47(+0.22%)
Dec 14, 2021 221.34 223.00 213.37 214.78 1,482,122 -9.32(-4.16%)
Dec 13, 2021 231.12 231.12 218.23 224.10 1,461,214 -7.71(-3.32%)
Dec 10, 2021 236.19 236.19 225.46 231.81 2,259,165 -2.12(-0.91%)
Dec 09, 2021 233.76 236.92 227.24 233.93 695,539 -1.84(-0.78%)
Dec 08, 2021 240.75 246.44 229.93 235.77 805,881 -4.36(-1.82%)
Dec 07, 2021 256.53 260.00 239.15 240.13 756,867 -11.93(-4.73%)
Dec 06, 2021 253.84 261.58 232.60 252.06 988,474 +3.88(+1.56%)
Dec 03, 2021 257.48 260.83 242.28 248.19 915,058 -6.56(-2.57%)
Dec 02, 2021 242.29 260.32 238.50 254.74 1,324,405 +14.11(+5.86%)
Dec 01, 2021 269.58 273.39 238.58 240.63 2,108,017 -20.26(-7.76%)
Nov 30, 2021 282.18 286.16 259.71 260.89 1,269,496 -29.05(-10.02%)
Nov 29, 2021 293.23 301.11 286.12 289.94 844,956 +15.39(+5.61%)
Nov 26, 2021 274.66 278.37 262.51 274.54 956,486 -22.51(-7.58%)
Nov 24, 2021 290.30 301.08 288.00 297.05 937,371 +4.69(+1.61%)
Nov 23, 2021 285.12 298.31 280.73 292.36 1,351,874 +3.17(+1.10%)
Nov 22, 2021 274.22 303.46 274.22 289.19 2,019,527 +17.17(+6.31%)
Nov 19, 2021 257.36 274.80 255.17 272.02 1,011,867 +7.93(+3.00%)
Nov 18, 2021 260.60 264.73 259.39 264.08 731,277 +2.90(+1.11%)
Nov 17, 2021 261.85 269.84 258.34 261.18 767,785 -6.27(-2.34%)
Nov 16, 2021 252.44 268.79 248.89 267.45 725,268 +7.21(+2.77%)
Nov 15, 2021 256.38 265.46 253.23 260.24 718,645 +6.54(+2.58%)
Nov 12, 2021 256.53 260.84 247.35 253.71 561,592 -3.01(-1.17%)
Nov 11, 2021 241.21 262.68 241.00 256.72 1,051,000 +15.51(+6.43%)
Nov 10, 2021 234.52 241.21 1,190,153 +3.99(+1.68%)
Nov 09, 2021 278.15 280.92 236.64 237.22 2,105,769 -41.25(-14.81%)
Nov 08, 2021 285.23 302.12 272.34 278.48 1,821,700 -4.14(-1.47%)
Nov 05, 2021 258.56 286.92 258.17 282.62 2,136,063 +24.06(+9.30%)
Nov 04, 2021 270.79 296.17 257.48 258.56 3,466,934 -24.65(-8.71%)
Nov 03, 2021 295.49 306.46 273.63 283.22 7,737,134 -56.13(-16.54%)
Nov 02, 2021 165.60 517.91 164.37 339.35 32,087,034 +176.45(+108.31%)
Nov 01, 2021 166.26 169.19 160.15 162.91 2,444,497 -1.76(-1.07%)
Oct 29, 2021 163.42 167.04 159.97 164.66 1,405,749 +1.47(+0.90%)
Oct 28, 2021 154.53 163.19 1,630,834 +5.48(+3.48%)
Oct 27, 2021 161.52 167.00 157.60 157.71 1,704,356 -3.77(-2.34%)
Oct 26, 2021 169.15 161.05 161.48 1,746,530 -6.36(-3.79%)
Oct 25, 2021 160.51 168.00 167.84 1,556,060 +8.25(+5.17%)
Oct 22, 2021 158.85 156.63 159.59 2,707,076 +0.44(+0.28%)
Oct 21, 2021 152.96 159.35 152.30 159.15 1,683,112 +6.84(+4.49%)
Oct 20, 2021 150.87 157.03 150.19 152.31 1,627,860 +1.34(+0.89%)
Oct 19, 2021 151.21 153.73 149.37 150.97 2,163,057 +0.55(+0.37%)
Oct 18, 2021 142.70 151.94 142.05 150.42 2,163,938 +6.98(+4.87%)
Oct 15, 2021 142.45 144.85 138.07 143.44 1,538,162 +3.59(+2.57%)
Oct 14, 2021 135.88 140.39 133.01 139.85 2,400,015 -2.54(-1.78%)
Oct 13, 2021 146.45 146.45 135.73 142.38 3,368,169 -3.35(-2.30%)
Oct 12, 2021 136.37 146.18 135.78 145.74 2,826,009 +10.41(+7.69%)
Oct 11, 2021 130.72 136.71 130.33 135.32 2,105,290 +4.02(+3.06%)
Oct 08, 2021 120.71 132.02 120.71 131.31 3,159,952 +11.16(+9.29%)
Oct 07, 2021 124.37 124.67 118.22 120.14 2,322,285 -2.02(-1.66%)
Oct 06, 2021 120.80 123.19 118.17 122.17 1,308,497 -0.19(-0.16%)
Oct 05, 2021 115.51 122.44 115.23 122.36 1,740,574 +7.45(+6.48%)
Oct 04, 2021 115.75 117.03 113.19 114.91 1,779,251 -0.90(-0.78%)
Oct 01, 2021 112.56 117.21 111.36 115.81 1,341,143 +5.11(+4.62%)
Sep 30, 2021 112.47 113.20 108.80 110.70 1,768,748 -1.41(-1.25%)
Sep 29, 2021 114.25 116.08 111.18 112.10 1,479,660 -2.11(-1.85%)
Sep 28, 2021 113.92 117.81 113.28 114.21 2,103,531 +0.05(+0.04%)
Sep 27, 2021 107.41 116.53 106.57 114.17 3,573,621 +8.12(+7.66%)
Sep 24, 2021 102.61 106.89 102.11 106.04 1,801,304 +3.31(+3.22%)
Sep 23, 2021 96.07 103.21 95.69 102.73 2,854,037 +7.72(+8.13%)
Sep 22, 2021 88.87 96.05 88.87 95.01 2,376,575 +5.60(+6.26%)
Sep 21, 2021 91.76 92.05 87.55 89.41 1,631,990 -0.78(-0.86%)
Sep 20, 2021 87.98 91.00 87.54 90.19 1,401,892 -0.37(-0.41%)
Sep 17, 2021 94.73 97.80 88.89 90.56 4,361,848 -3.30(-3.51%)
Sep 16, 2021 88.40 95.02 88.21 93.86 4,192,665 +8.35(+9.77%)
Sep 15, 2021 85.95 85.95 81.74 85.51 1,498,724 +0.00(+0.00%)
Sep 14, 2021 86.07 86.23 83.69 85.51 1,012,562 -0.29(-0.33%)
Sep 13, 2021 83.47 86.10 81.41 85.79 1,704,550 +3.49(+4.24%)
Sep 10, 2021 88.20 88.20 82.23 82.31 2,880,013 -4.47(-5.15%)
Sep 09, 2021 85.19 88.68 83.37 86.77 1,645,154 +0.99(+1.15%)
Sep 08, 2021 89.44 89.44 85.55 85.79 3,501,075 -3.69(-4.12%)
Sep 07, 2021 87.56 90.70 86.64 89.47 3,352,263 +1.74(+1.98%)
Sep 03, 2021 90.02 92.31 87.51 87.73 1,639,042 -2.52(-2.79%)
Sep 02, 2021 89.31 92.21 86.85 90.25 1,838,286 +1.73(+1.95%)
Sep 01, 2021 86.99 89.23 85.84 88.52 1,516,627 +2.30(+2.67%)
Aug 31, 2021 85.13 86.86 84.09 86.22 887,219 +0.93(+1.09%)
Aug 30, 2021 86.75 87.52 84.09 85.29 1,235,087 -1.17(-1.35%)
Aug 27, 2021 84.35 86.97 84.19 86.46 851,716 +2.14(+2.54%)
Aug 26, 2021 86.36 87.29 83.18 84.32 1,403,214 -2.38(-2.74%)
Aug 25, 2021 87.42 88.60 86.05 86.70 906,883 +0.12(+0.14%)
Aug 24, 2021 87.34 88.58 86.56 86.57 869,202 +0.23(+0.26%)
Aug 23, 2021 87.50 89.69 85.88 86.35 1,363,136 +1.03(+1.20%)
Aug 20, 2021 86.59 87.12 82.89 85.32 1,216,112 -1.09(-1.26%)
Aug 19, 2021 87.39 88.77 83.51 86.41 1,851,023 -2.47(-2.78%)
Aug 18, 2021 86.15 90.35 86.15 88.88 2,306,136 +2.17(+2.50%)
Aug 17, 2021 86.49 88.53 85.42 86.72 1,904,225 -1.22(-1.38%)
Aug 16, 2021 86.04 89.39 84.48 87.93 1,927,121 +0.51(+0.59%)
Aug 13, 2021 84.74 89.41 84.74 87.42 2,360,738 +2.70(+3.18%)
Aug 12, 2021 81.81 85.01 80.15 84.72 2,292,158 +2.81(+3.43%)
Aug 11, 2021 81.23 82.59 79.64 81.91 2,077,564 +0.38(+0.47%)
Aug 10, 2021 75.29 81.82 75.29 81.53 2,275,871 +5.87(+7.76%)
Aug 09, 2021 78.99 78.99 74.96 75.66 1,860,838 -3.75(-4.73%)
Aug 06, 2021 78.69 81.28 77.12 79.41 2,055,819 +1.08(+1.38%)
Aug 05, 2021 73.58 79.01 72.98 78.33 2,553,643 +7.12(+9.99%)
Aug 04, 2021 83.61 83.61 70.56 71.21 6,048,667 -14.13(-16.56%)
Aug 03, 2021 81.94 85.34 80.28 85.34 2,229,030 +3.69(+4.51%)
Aug 02, 2021 79.46 85.35 79.46 81.65 2,112,484 +3.01(+3.83%)
Jul 30, 2021 79.90 82.06 78.00 78.64 1,731,958 -2.42(-2.99%)
Jul 29, 2021 77.83 82.54 77.55 81.06 1,833,007 +3.57(+4.61%)
Jul 28, 2021 77.26 78.82 74.96 77.49 1,310,338 +1.33(+1.75%)
Jul 27, 2021 76.46 77.12 75.25 76.16 1,029,805 -0.93(-1.21%)
Jul 26, 2021 75.77 78.07 74.52 77.09 824,217 +1.60(+2.11%)
Jul 23, 2021 74.73 76.01 73.56 75.50 961,190 +1.64(+2.23%)
Jul 22, 2021 72.77 74.70 71.53 73.85 1,357,847 +0.53(+0.73%)
Jul 21, 2021 70.45 75.11 70.45 73.32 1,903,833 +3.42(+4.89%)
Jul 20, 2021 65.94 70.93 64.87 69.90 1,786,165 +4.59(+7.03%)
Jul 19, 2021 64.43 66.35 62.58 65.31 2,665,767 -2.42(-3.58%)
Jul 16, 2021 70.66 71.43 67.43 67.73 2,147,071 -2.19(-3.13%)
Jul 15, 2021 67.49 70.36 67.49 69.92 1,446,292 +1.77(+2.59%)
Jul 14, 2021 69.08 71.26 67.24 68.15 1,154,348 -0.38(-0.55%)
Jul 13, 2021 69.38 70.00 68.33 68.53 1,114,658 -1.72(-2.45%)
Jul 12, 2021 69.38 71.23 68.96 70.25 1,355,957 -0.35(-0.50%)
Jul 09, 2021 68.02 70.92 67.13 70.60 1,145,385 +3.58(+5.34%)
Jul 08, 2021 68.99 70.10 66.75 67.02 1,947,294 -4.27(-5.98%)
Jul 07, 2021 72.73 74.33 70.57 71.29 1,247,899 -2.47(-3.35%)
Jul 06, 2021 75.70 76.55 73.05 73.76 992,381 -1.24(-1.66%)
Jul 02, 2021 77.35 77.39 74.91 75.00 917,753 -2.79(-3.59%)
Jul 01, 2021 74.93 78.37 74.76 77.79 1,253,075 +3.79(+5.12%)
Jun 30, 2021 74.88 75.80 73.49 74.00 939,144 -1.17(-1.55%)
Jun 29, 2021 74.04 75.44 73.58 75.17 966,266 +0.86(+1.16%)
Jun 28, 2021 76.78 76.92 73.02 74.31 2,084,620 -2.41(-3.15%)
Jun 25, 2021 78.43 78.43 76.28 76.72 3,098,357 -0.81(-1.04%)
Jun 24, 2021 79.47 79.82 77.24 77.53 845,888 -1.61(-2.03%)
Jun 23, 2021 75.55 80.60 75.54 79.13 1,489,182 +3.04(+4.00%)
Jun 22, 2021 78.07 78.07 75.91 76.09 1,159,199 -3.00(-3.80%)
Jun 21, 2021 78.25 79.55 77.57 79.10 1,038,468 +2.27(+2.96%)
Jun 18, 2021 76.73 78.17 73.19 76.83 2,624,874 -1.55(-1.98%)
Jun 17, 2021 83.04 84.61 77.78 78.37 1,735,533 -5.07(-6.08%)
Jun 16, 2021 85.36 85.75 82.44 83.45 1,027,827 -2.77(-3.22%)
Jun 15, 2021 87.69 89.79 85.03 86.22 963,645 -0.81(-0.93%)
Jun 14, 2021 89.75 90.36 85.99 87.03 1,048,675 -2.51(-2.80%)
Jun 11, 2021 84.60 89.78 83.89 89.54 1,537,231 +6.92(+8.37%)
Jun 10, 2021 84.80 85.83 81.90 82.62 1,506,854 -1.48(-1.76%)
Jun 09, 2021 87.40 87.43 82.93 84.10 1,130,473 -3.17(-3.64%)
Jun 08, 2021 84.65 87.61 83.89 87.28 1,117,099 +2.50(+2.95%)
Jun 07, 2021 82.27 84.87 82.01 84.78 1,047,946 +3.55(+4.37%)
Jun 04, 2021 82.57 83.22 80.90 81.22 1,669,273 -1.16(-1.41%)
Jun 03, 2021 81.22 83.70 80.18 82.38 661,305 +0.08(+0.09%)
Jun 02, 2021 85.51 85.51 81.98 82.31 674,514 -2.74(-3.22%)
Jun 01, 2021 83.94 86.39 83.78 85.04 938,505 +1.61(+1.92%)
May 28, 2021 81.52 83.56 80.19 83.44 899,925 +2.42(+2.99%)
May 27, 2021 80.63 82.18 80.28 81.02 934,251 +1.23(+1.54%)
May 26, 2021 78.38 80.22 78.11 79.79 1,416,806 +1.42(+1.81%)
May 25, 2021 80.76 82.45 78.25 78.37 837,960 -1.93(-2.40%)
May 24, 2021 79.89 81.53 78.89 80.30 769,835 +1.34(+1.70%)
May 21, 2021 79.90 80.73 77.85 78.96 814,213 +0.24(+0.30%)
May 20, 2021 77.73 79.30 76.61 78.73 1,396,804 +0.66(+0.84%)
May 19, 2021 79.17 79.47 76.32 78.07 1,051,036 -3.12(-3.84%)
May 18, 2021 84.07 85.35 81.15 81.19 1,132,951 -2.47(-2.96%)
May 17, 2021 82.41 84.31 80.65 83.66 1,025,552 +1.16(+1.41%)
May 14, 2021 76.20 82.92 76.20 82.50 1,467,021 +7.53(+10.05%)
May 13, 2021 72.09 76.49 71.98 74.96 1,575,241 +3.12(+4.34%)
May 12, 2021 76.76 77.73 71.17 71.85 2,478,086 -5.97(-7.67%)
May 11, 2021 75.79 78.43 74.17 77.81 1,567,136 -0.40(-0.51%)
May 10, 2021 77.83 79.52 77.48 78.21 1,807,074 +0.09(+0.11%)
May 07, 2021 79.33 81.43 77.67 78.13 1,083,841 -1.60(-2.00%)
May 06, 2021 78.72 79.81 76.16 79.72 1,530,423 -0.05(-0.06%)
May 05, 2021 80.28 81.18 77.79 79.77 1,399,657 +0.58(+0.73%)
May 04, 2021 82.34 83.97 78.05 79.19 2,766,941 -5.38(-6.36%)
May 03, 2021 85.31 85.79 82.09 84.57 2,286,674 -0.57(-0.67%)
Apr 30, 2021 82.83 85.17 82.42 85.14 1,172,499 +1.49(+1.78%)
Apr 29, 2021 84.87 85.22 82.42 83.65 855,075 -0.48(-0.58%)
Apr 28, 2021 83.81 84.37 82.85 84.13 880,901 +0.32(+0.39%)
Apr 27, 2021 81.05 83.87 81.05 83.81 1,178,535 +2.62(+3.23%)
Apr 26, 2021 79.74 81.76 79.19 81.19 1,450,592 +2.09(+2.64%)
Apr 23, 2021 75.84 79.28 74.73 79.10 1,308,799 +3.72(+4.94%)
Apr 22, 2021 75.45 77.25 74.99 75.37 2,062,200 +0.30(+0.40%)
Apr 21, 2021 71.45 75.12 70.36 75.07 1,377,024 +4.09(+5.76%)
Apr 20, 2021 72.21 73.10 68.79 70.98 1,872,872 -3.27(-4.40%)
Apr 19, 2021 74.15 74.82 72.84 74.25 875,959 -0.95(-1.26%)
Apr 16, 2021 74.70 76.00 74.36 75.20 874,006 +0.92(+1.24%)
Apr 15, 2021 74.20 74.65 72.37 74.28 773,011 +0.89(+1.22%)
Apr 14, 2021 72.27 74.75 71.99 73.39 1,343,239 +1.37(+1.90%)
Apr 13, 2021 72.25 73.14 69.98 72.02 986,118 -0.71(-0.98%)
Apr 12, 2021 72.58 73.19 71.50 72.73 997,695 -0.47(-0.64%)
Apr 09, 2021 70.32 73.42 70.07 73.20 986,835 +2.56(+3.62%)
Apr 08, 2021 70.84 71.36 68.52 70.64 1,215,190 -0.95(-1.33%)
Apr 07, 2021 70.73 72.42 70.40 71.59 805,784 +0.47(+0.65%)
Apr 06, 2021 71.28 72.63 71.03 71.12 826,118 -0.13(-0.19%)
Apr 05, 2021 71.93 72.67 70.60 71.26 1,326,737 +0.75(+1.06%)
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.