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 )

88.46 +1.13 (+1.29%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 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 91.04 92.02 89.85 89.86 8,288,441 -0.80(-0.88%)
Mar 30, 2022 93.38 94.54 90.32 90.66 12,124,463 -2.87(-3.07%)
Mar 29, 2022 90.93 93.89 90.74 93.53 13,389,683 +3.84(+4.28%)
Mar 28, 2022 89.51 91.21 87.76 89.69 10,344,037 +0.09(+0.10%)
Mar 25, 2022 91.75 91.80 89.33 89.60 8,679,853 -2.15(-2.34%)
Mar 24, 2022 90.49 91.92 88.99 91.75 9,740,437 +1.91(+2.13%)
Mar 23, 2022 91.34 93.07 89.84 89.84 10,565,350 -2.35(-2.55%)
Mar 22, 2022 89.18 92.46 88.85 92.19 10,095,817 +3.19(+3.58%)
Mar 21, 2022 91.67 91.83 88.44 89.00 12,889,058 -3.14(-3.41%)
Mar 18, 2022 89.30 92.76 89.04 92.14 14,494,088 +2.60(+2.90%)
Mar 17, 2022 85.71 89.69 85.09 89.54 11,199,193 +3.37(+3.91%)
Mar 16, 2022 83.56 86.27 82.35 86.17 11,807,929 +3.93(+4.78%)
Mar 15, 2022 81.35 82.39 80.50 82.24 11,275,074 +1.19(+1.47%)
Mar 14, 2022 84.65 85.27 80.32 81.05 17,169,228 -3.54(-4.18%)
Mar 11, 2022 88.46 89.01 84.46 84.59 10,775,981 -3.37(-3.83%)
Mar 10, 2022 87.29 87.96 9,797,291 -0.46(-0.52%)
Mar 09, 2022 85.98 88.92 85.74 88.42 12,570,406 +4.12(+4.89%)
Mar 08, 2022 83.48 87.03 81.92 84.30 14,783,041 +0.56(+0.67%)
Mar 07, 2022 83.84 85.47 83.40 83.74 13,242,997 -0.14(-0.17%)
Mar 04, 2022 85.62 87.15 83.56 83.88 14,860,265 -2.75(-3.17%)
Mar 03, 2022 89.70 89.95 85.76 86.63 13,345,429 -2.67(-2.99%)
Mar 02, 2022 89.19 90.15 88.04 89.30 8,617,336 +0.23(+0.26%)
Mar 01, 2022 89.74 91.34 88.33 89.07 13,445,641 -0.74(-0.82%)
Feb 28, 2022 88.79 91.32 88.38 89.81 14,053,276 +0.03(+0.03%)
Feb 25, 2022 89.04 89.78 87.88 89.78 13,230,896 +0.80(+0.90%)
Feb 24, 2022 81.69 89.15 81.69 88.98 21,648,664 +3.90(+4.58%)
Feb 23, 2022 88.84 89.28 84.98 85.08 13,701,988 -3.58(-4.04%)
Feb 22, 2022 88.20 90.66 87.94 88.66 12,689,030 -0.71(-0.79%)
Feb 18, 2022 89.37 0 -1.22(-1.35%)
Feb 17, 2022 93.56 94.02 90.19 90.59 12,282,656 -4.04(-4.27%)
Feb 16, 2022 94.61 95.29 93.00 94.63 12,206,897 -0.99(-1.04%)
Feb 15, 2022 93.30 95.95 93.18 95.62 11,221,791 +3.83(+4.17%)
Feb 14, 2022 93.33 94.07 91.44 91.79 12,482,230 -1.54(-1.65%)
Feb 11, 2022 94.78 96.81 92.34 93.33 18,385,486 -1.01(-1.07%)
Feb 10, 2022 94.87 99.14 93.09 94.34 21,093,512 -2.90(-2.98%)
Feb 09, 2022 94.06 97.43 93.96 97.24 16,581,530 +4.32(+4.65%)
Feb 08, 2022 92.96 93.42 90.85 92.92 11,723,557 -0.31(-0.33%)
Feb 07, 2022 90.81 94.16 90.81 93.23 14,331,890 +2.46(+2.71%)
Feb 04, 2022 89.10 91.63 88.41 90.77 11,090,303 +1.35(+1.51%)
Feb 03, 2022 90.23 89.15 89.42 13,112,121 -2.41(-2.62%)
Feb 02, 2022 94.89 94.97 91.35 91.83 11,723,920 -3.09(-3.25%)
Feb 01, 2022 94.00 95.58 91.86 94.92 13,145,637 +1.51(+1.62%)
Jan 31, 2022 88.82 93.59 93.41 12,778,888 +4.85(+5.48%)
Jan 28, 2022 85.54 88.72 83.87 88.56 15,050,241 +3.07(+3.59%)
Jan 27, 2022 90.87 91.65 85.38 85.49 15,287,123 -4.08(-4.55%)
Jan 26, 2022 92.80 95.60 89.23 89.57 19,173,392 -1.79(-1.96%)
Jan 25, 2022 90.68 92.67 88.87 91.36 18,756,062 -0.73(-0.79%)
Jan 24, 2022 87.98 92.58 85.29 92.09 24,127,950 +2.08(+2.31%)
Jan 21, 2022 91.17 93.24 89.85 90.01 21,251,314 -1.94(-2.11%)
Jan 20, 2022 94.65 96.91 91.64 91.95 15,839,374 -1.53(-1.64%)
Jan 19, 2022 95.01 96.96 93.35 93.48 16,450,656 -1.02(-1.08%)
Jan 18, 2022 98.78 98.95 94.19 94.50 19,904,898 -5.97(-5.94%)
Jan 14, 2022 100.47 0 +2.39(+2.44%)
Jan 13, 2022 100.67 101.68 97.72 98.08 14,514,570 -2.50(-2.49%)
Jan 12, 2022 104.37 104.68 100.45 100.58 11,987,277 -3.29(-3.17%)
Jan 11, 2022 102.87 105.03 101.62 103.87 12,050,414 +0.75(+0.73%)
Jan 10, 2022 102.01 103.18 100.03 103.12 19,254,608 +0.15(+0.15%)
Jan 07, 2022 105.16 107.38 102.76 102.97 11,710,692 -2.21(-2.10%)
Jan 06, 2022 105.44 107.16 102.44 105.18 11,809,886 -0.03(-0.03%)
Jan 05, 2022 111.13 112.27 105.06 105.21 17,293,020 -6.13(-5.50%)
Jan 04, 2022 115.11 115.62 110.22 111.34 12,519,309 -4.08(-3.53%)
Jan 03, 2022 112.58 115.54 110.33 115.42 8,168,152 +3.48(+3.11%)
Dec 31, 2021 113.34 114.91 111.76 111.94 7,067,732 -1.28(-1.13%)
Dec 30, 2021 112.52 115.76 112.13 113.22 10,179,497 +0.50(+0.44%)
Dec 29, 2021 112.79 113.50 111.58 112.72 8,385,913 -0.47(-0.42%)
Dec 28, 2021 114.87 117.49 113.01 113.19 7,312,429 -1.96(-1.70%)
Dec 27, 2021 117.36 117.55 114.93 115.15 7,126,047 -3.05(-2.58%)
Dec 23, 2021 116.41 119.19 115.62 118.20 10,139,419 +1.70(+1.46%)
Dec 22, 2021 115.42 117.14 113.92 116.50 11,493,087 -0.06(-0.05%)
Dec 21, 2021 116.04 116.63 114.37 116.56 10,782,836 +0.79(+0.68%)
Dec 20, 2021 114.50 117.09 112.13 115.77 17,392,246 +0.18(+0.16%)
Dec 17, 2021 109.38 116.54 109.02 115.59 17,384,758 +5.27(+4.78%)
Dec 16, 2021 114.19 114.46 109.45 110.32 16,610,083 -3.05(-2.69%)
Dec 15, 2021 109.06 113.64 106.86 113.37 16,047,409 +4.62(+4.25%)
Dec 14, 2021 109.25 110.61 107.56 108.75 11,529,799 -2.03(-1.83%)
Dec 13, 2021 110.48 112.33 108.39 110.78 9,149,790 +0.89(+0.81%)
Dec 10, 2021 112.42 113.30 109.49 109.89 7,919,551 -1.87(-1.67%)
Dec 09, 2021 116.04 116.75 111.53 111.76 8,394,089 -4.91(-4.21%)
Dec 08, 2021 115.48 117.12 113.71 116.67 9,950,559 +1.65(+1.43%)
Dec 07, 2021 111.68 116.87 111.68 115.02 12,769,567 +5.46(+4.98%)
Dec 06, 2021 109.17 110.50 106.90 109.56 10,917,800 +0.05(+0.05%)
Dec 03, 2021 115.18 115.18 108.69 109.51 14,171,535 -5.04(-4.40%)
Dec 02, 2021 111.98 114.93 111.13 114.55 8,327,365 +2.44(+2.18%)
Dec 01, 2021 116.99 118.24 112.00 112.11 9,956,632 -4.14(-3.56%)
Nov 30, 2021 114.40 116.65 112.58 116.25 12,703,323 +1.22(+1.06%)
Nov 29, 2021 118.83 119.43 114.82 115.03 7,833,997 -1.73(-1.48%)
Nov 26, 2021 119.28 120.51 114.99 116.76 7,780,921 -3.27(-2.72%)
Nov 24, 2021 118.48 120.48 117.26 120.03 5,778,721 +0.67(+0.56%)
Nov 23, 2021 119.04 119.58 115.38 119.36 12,929,320 +0.10(+0.08%)
Nov 22, 2021 122.64 122.64 119.09 119.26 6,993,265 -2.64(-2.17%)
Nov 19, 2021 122.01 123.19 121.37 121.90 6,300,052 -0.30(-0.25%)
Nov 18, 2021 124.30 122.48 121.92 122.20 9,035,672 -0.71(-0.58%)
Nov 17, 2021 124.31 124.73 122.76 122.91 5,894,181 -1.58(-1.27%)
Nov 16, 2021 123.81 124.77 122.72 124.49 5,468,689 +0.62(+0.50%)
Nov 15, 2021 126.92 127.12 123.55 123.87 6,207,432 -2.65(-2.09%)
Nov 12, 2021 126.88 127.14 125.23 126.52 4,248,217 +0.23(+0.18%)
Nov 11, 2021 126.58 127.60 125.87 126.29 3,793,150 +0.12(+0.10%)
Nov 10, 2021 127.92 126.17 7,137,010 -2.44(-1.90%)
Nov 09, 2021 130.09 130.38 127.98 128.60 6,168,093 -1.88(-1.44%)
Nov 08, 2021 131.60 132.44 130.00 130.49 4,292,854 -0.81(-0.62%)
Nov 05, 2021 132.22 133.30 129.78 131.29 8,648,417 -1.89(-1.42%)
Nov 04, 2021 133.59 134.74 131.88 133.18 6,300,280 -0.94(-0.70%)
Nov 03, 2021 131.03 134.40 130.19 134.12 7,041,678 +2.89(+2.20%)
Nov 02, 2021 129.59 131.40 127.69 131.24 6,563,083 +1.67(+1.29%)
Nov 01, 2021 125.17 129.62 126.85 129.56 7,144,990 +4.78(+3.83%)
Oct 29, 2021 125.70 126.79 124.54 124.79 5,096,306 -1.36(-1.08%)
Oct 28, 2021 122.61 126.21 122.20 126.15 8,969,620 +3.95(+3.23%)
Oct 27, 2021 123.70 124.31 122.04 122.20 5,204,143 -1.79(-1.44%)
Oct 26, 2021 125.12 123.86 123.99 4,663,645 -0.38(-0.31%)
Oct 25, 2021 124.06 125.04 123.25 124.37 4,375,210 +0.21(+0.17%)
Oct 22, 2021 123.65 124.24 121.94 124.16 6,442,953 +0.34(+0.27%)
Oct 21, 2021 123.21 124.89 123.21 123.82 2,677,258 +0.58(+0.47%)
Oct 20, 2021 123.84 124.99 122.94 123.24 2,897,940 -0.42(-0.34%)
Oct 19, 2021 123.18 125.01 122.86 123.66 4,894,362 +1.21(+0.99%)
Oct 18, 2021 124.10 124.36 122.22 122.45 6,326,184 -2.61(-2.09%)
Oct 15, 2021 128.22 128.25 124.88 125.06 4,531,734 -2.02(-1.59%)
Oct 14, 2021 126.34 128.03 125.81 127.08 4,006,224 +2.09(+1.67%)
Oct 13, 2021 124.98 125.93 123.97 124.99 3,204,841 +0.40(+0.32%)
Oct 12, 2021 124.32 125.71 124.26 124.59 3,433,951 +0.54(+0.44%)
Oct 11, 2021 123.19 125.49 122.87 124.05 3,350,189 +0.63(+0.51%)
Oct 08, 2021 124.57 125.05 122.74 123.42 2,860,727 -0.47(-0.38%)
Oct 07, 2021 122.87 125.22 122.30 123.89 4,035,607 +1.62(+1.32%)
Oct 06, 2021 122.54 123.60 121.74 122.27 4,263,061 -1.31(-1.06%)
Oct 05, 2021 123.83 125.29 122.70 123.58 3,988,344 +0.38(+0.31%)
Oct 04, 2021 125.19 125.39 122.78 123.20 4,096,222 -2.95(-2.34%)
Oct 01, 2021 126.14 126.56 122.48 126.15 8,162,152 +0.46(+0.37%)
Sep 30, 2021 126.16 127.42 125.72 125.69 4,955,706 +0.08(+0.06%)
Sep 29, 2021 128.47 129.01 125.28 125.61 4,540,501 -2.11(-1.65%)
Sep 28, 2021 130.69 130.87 127.63 127.72 4,957,871 -4.17(-3.16%)
Sep 27, 2021 130.35 132.72 129.59 131.88 4,716,370 +1.54(+1.18%)
Sep 24, 2021 131.91 132.47 130.13 130.34 4,253,703 -2.70(-2.03%)
Sep 23, 2021 130.96 133.16 130.46 133.04 3,149,553 +2.45(+1.88%)
Sep 22, 2021 130.87 131.81 129.44 130.59 2,686,368 +0.37(+0.28%)
Sep 21, 2021 129.00 131.47 128.97 130.22 4,341,518 +1.49(+1.16%)
Sep 20, 2021 130.32 131.72 127.11 128.74 7,070,948 -4.12(-3.10%)
Sep 17, 2021 131.09 133.36 129.53 132.85 6,552,398 +1.88(+1.44%)
Sep 16, 2021 130.41 131.16 128.68 130.97 2,794,438 +0.57(+0.44%)
Sep 15, 2021 129.19 131.18 128.71 130.41 3,544,058 +1.44(+1.12%)
Sep 14, 2021 131.43 132.26 128.75 128.97 3,705,449 -2.09(-1.59%)
Sep 13, 2021 131.99 133.24 129.19 131.06 4,970,592 -0.64(-0.49%)
Sep 10, 2021 133.26 133.37 131.06 131.69 3,750,763 -1.10(-0.83%)
Sep 09, 2021 131.85 134.72 131.53 132.79 5,368,207 +0.51(+0.39%)
Sep 08, 2021 133.65 133.83 130.97 132.28 4,326,288 -1.16(-0.87%)
Sep 07, 2021 134.21 135.79 132.51 133.44 4,520,808 -0.72(-0.54%)
Sep 03, 2021 135.97 135.97 133.18 134.16 5,120,327 -2.34(-1.71%)
Sep 02, 2021 135.30 136.58 134.88 136.50 3,160,660 +1.45(+1.07%)
Sep 01, 2021 133.09 135.25 132.75 135.05 3,888,240 +2.24(+1.69%)
Aug 31, 2021 131.47 133.56 131.47 132.81 3,804,796 +1.21(+0.92%)
Aug 30, 2021 132.62 133.57 131.06 131.60 4,894,320 -0.40(-0.30%)
Aug 27, 2021 129.00 132.97 128.44 132.00 6,467,822 +3.45(+2.68%)
Aug 26, 2021 128.88 131.03 127.97 128.56 5,666,258 -0.58(-0.45%)
Aug 25, 2021 127.34 129.87 126.43 129.13 5,396,434 +1.41(+1.10%)
Aug 24, 2021 127.81 127.84 125.83 127.73 4,275,148 +0.01(+0.01%)
Aug 23, 2021 123.85 127.83 123.63 127.72 8,384,108 +5.61(+4.59%)
Aug 20, 2021 119.12 122.86 118.48 122.11 5,940,177 +3.44(+2.90%)
Aug 19, 2021 120.56 121.52 118.47 118.67 5,554,325 -2.92(-2.40%)
Aug 18, 2021 123.71 124.40 121.56 121.59 3,638,556 -2.09(-1.69%)
Aug 17, 2021 120.81 123.80 119.81 123.68 5,030,557 +1.91(+1.57%)
Aug 16, 2021 124.20 124.36 121.43 121.77 5,198,089 -2.83(-2.27%)
Aug 13, 2021 126.89 127.40 124.56 124.60 3,933,566 -2.17(-1.71%)
Aug 12, 2021 125.45 127.24 124.99 126.77 4,012,786 +1.13(+0.90%)
Aug 11, 2021 126.33 126.61 124.27 125.64 4,664,671 -0.82(-0.65%)
Aug 10, 2021 128.34 128.38 125.68 126.46 4,160,121 -1.05(-0.82%)
Aug 09, 2021 127.08 128.91 126.52 127.51 4,892,779 +0.24(+0.19%)
Aug 06, 2021 129.10 129.10 126.36 127.27 4,675,038 -2.25(-1.74%)
Aug 05, 2021 124.98 129.63 124.37 129.51 5,676,905 +4.74(+3.80%)
Aug 04, 2021 124.18 127.29 124.13 124.78 5,945,337 -0.02(-0.02%)
Aug 03, 2021 124.54 124.80 122.38 124.80 3,767,746 +0.89(+0.72%)
Aug 02, 2021 124.21 125.37 123.65 123.91 4,166,882 +0.52(+0.42%)
Jul 30, 2021 124.19 125.78 123.04 123.39 4,391,423 -1.76(-1.41%)
Jul 29, 2021 127.88 128.54 125.02 125.15 4,916,107 -2.11(-1.66%)
Jul 28, 2021 123.28 127.81 123.28 127.26 6,517,508 +4.30(+3.50%)
Jul 27, 2021 123.98 124.47 120.60 122.96 8,606,537 -1.24(-1.00%)
Jul 26, 2021 126.35 127.44 124.13 124.20 5,053,619 -2.29(-1.81%)
Jul 23, 2021 128.12 128.54 125.45 126.49 4,195,750 -1.46(-1.14%)
Jul 22, 2021 129.50 130.22 127.72 127.94 4,269,218 -2.28(-1.75%)
Jul 21, 2021 129.03 130.47 127.32 130.22 3,948,916 +1.19(+0.92%)
Jul 20, 2021 126.13 129.06 125.52 129.03 4,268,039 +2.92(+2.31%)
Jul 19, 2021 124.33 127.89 123.92 126.12 4,618,841 +0.20(+0.16%)
Jul 16, 2021 126.48 127.78 124.96 125.92 4,537,253 +0.00(+0.00%)
Jul 15, 2021 125.77 126.71 123.65 125.92 5,934,483 -0.01(-0.01%)
Jul 14, 2021 130.04 130.15 125.80 125.93 8,017,108 -3.68(-2.84%)
Jul 13, 2021 131.31 131.72 129.43 129.60 5,565,834 -2.20(-1.67%)
Jul 12, 2021 133.87 134.61 131.62 131.81 3,210,613 -1.97(-1.47%)
Jul 09, 2021 132.50 134.00 131.16 133.77 3,782,583 +1.89(+1.43%)
Jul 08, 2021 128.44 132.57 128.22 131.88 6,245,863 +0.56(+0.43%)
Jul 07, 2021 133.77 134.27 129.69 131.32 6,557,950 -2.24(-1.68%)
Jul 06, 2021 136.61 137.14 133.31 133.56 6,244,810 -2.94(-2.15%)
Jul 02, 2021 138.41 138.57 135.71 136.50 3,534,260 -1.96(-1.41%)
Jul 01, 2021 135.91 138.47 134.97 138.46 5,589,719 +3.09(+2.28%)
Jun 30, 2021 135.44 137.21 133.47 135.37 5,368,452 -0.34(-0.25%)
Jun 29, 2021 137.88 138.43 135.52 135.71 5,205,860 -2.11(-1.53%)
Jun 28, 2021 140.65 141.47 137.49 137.82 6,026,773 -0.83(-0.60%)
Jun 25, 2021 137.66 138.75 136.48 138.65 8,479,284 +1.39(+1.01%)
Jun 24, 2021 135.18 137.40 135.09 137.26 5,968,092 +2.98(+2.22%)
Jun 23, 2021 133.25 135.03 132.56 134.28 4,141,893 +0.63(+0.47%)
Jun 22, 2021 134.60 134.86 131.87 133.65 4,482,288 -1.11(-0.82%)
Jun 21, 2021 133.90 135.25 132.16 134.76 5,112,748 +1.21(+0.91%)
Jun 18, 2021 132.90 134.10 131.72 133.55 5,838,257 -0.80(-0.60%)
Jun 17, 2021 132.99 135.31 132.31 134.35 4,056,112 +0.79(+0.59%)
Jun 16, 2021 133.06 134.45 130.44 133.56 7,164,495 +0.16(+0.12%)
Jun 15, 2021 136.75 136.75 132.57 133.40 4,380,392 -3.25(-2.38%)
Jun 14, 2021 136.07 137.69 135.86 136.65 3,745,505 +0.85(+0.63%)
Jun 11, 2021 136.33 136.42 134.31 135.80 4,139,764 -0.26(-0.19%)
Jun 10, 2021 134.52 136.41 133.32 136.06 5,078,126 +1.38(+1.02%)
Jun 09, 2021 133.97 136.18 133.65 134.68 7,129,418 +1.25(+0.94%)
Jun 08, 2021 133.65 134.69 129.79 133.43 7,541,807 +0.85(+0.64%)
Jun 07, 2021 127.24 133.93 126.86 132.59 15,602,982 +5.85(+4.62%)
Jun 04, 2021 127.09 128.13 126.40 126.74 4,305,532 +0.00(+0.00%)
Jun 03, 2021 126.73 127.46 125.06 126.74 4,886,705 -0.48(-0.38%)
Jun 02, 2021 127.20 127.92 125.47 127.22 5,227,458 +0.79(+0.62%)
Jun 01, 2021 128.69 128.69 125.94 126.43 5,178,874 -1.65(-1.29%)
May 28, 2021 128.96 131.28 127.68 128.07 6,461,501 -0.49(-0.38%)
May 27, 2021 127.72 128.66 126.31 128.56 4,099,589 +1.63(+1.28%)
May 26, 2021 124.62 127.08 124.36 126.94 4,465,293 +2.70(+2.17%)
May 25, 2021 126.24 127.07 124.15 124.24 5,404,020 -1.58(-1.26%)
May 24, 2021 127.52 127.95 125.07 125.82 4,978,464 -0.83(-0.66%)
May 21, 2021 128.72 129.03 126.61 126.65 5,247,965 -0.90(-0.71%)
May 20, 2021 125.75 128.46 124.62 127.55 4,919,458 +2.62(+2.10%)
May 19, 2021 124.98 126.60 123.81 124.93 6,248,401 -2.23(-1.75%)
May 18, 2021 127.25 130.29 126.41 127.16 6,303,406 +0.55(+0.43%)
May 17, 2021 126.43 127.86 125.21 126.61 7,837,342 -0.29(-0.23%)
May 14, 2021 123.38 128.85 122.82 126.90 8,263,458 +4.44(+3.62%)
May 13, 2021 125.35 126.09 119.96 122.46 9,110,960 -1.64(-1.32%)
May 12, 2021 123.52 127.44 123.03 124.10 9,739,945 -0.98(-0.78%)
May 11, 2021 119.05 126.47 118.21 125.08 10,468,513 +2.01(+1.63%)
May 10, 2021 127.30 127.32 122.88 123.07 7,511,770 -4.65(-3.64%)
May 07, 2021 127.11 129.13 126.60 127.72 7,465,109 +2.05(+1.63%)
May 06, 2021 126.92 127.03 122.86 125.67 14,735,815 -1.93(-1.51%)
May 05, 2021 130.75 131.21 126.73 127.60 8,341,231 -2.19(-1.69%)
May 04, 2021 134.18 134.21 129.12 129.78 10,389,748 -5.18(-3.84%)
May 03, 2021 137.90 138.17 134.82 134.96 4,928,726 -1.63(-1.19%)
Apr 30, 2021 136.77 139.25 136.19 136.59 5,559,966 -1.44(-1.04%)
Apr 29, 2021 140.69 140.73 136.42 138.03 6,164,985 -1.63(-1.17%)
Apr 28, 2021 138.72 140.85 137.23 139.66 6,214,828 +0.34(+0.24%)
Apr 27, 2021 139.90 140.73 138.18 139.32 7,632,570 +0.39(+0.28%)
Apr 26, 2021 134.27 139.43 134.18 138.93 9,385,760 +4.66(+3.47%)
Apr 23, 2021 134.79 135.87 133.78 134.27 5,159,589 -0.24(-0.18%)
Apr 22, 2021 132.41 137.04 130.78 134.51 12,502,517 +1.77(+1.33%)
Apr 21, 2021 128.16 132.88 127.04 132.75 5,654,247 +4.48(+3.49%)
Apr 20, 2021 128.47 130.12 125.88 128.26 7,162,244 -0.43(-0.33%)
Apr 19, 2021 130.41 132.12 127.59 128.69 5,700,955 -2.83(-2.15%)
Apr 16, 2021 134.52 134.53 130.00 131.53 7,100,161 -1.93(-1.45%)
Apr 15, 2021 133.69 135.39 133.06 133.45 7,923,151 +1.16(+0.88%)
Apr 14, 2021 129.66 134.52 129.19 132.29 7,194,189 +3.41(+2.65%)
Apr 13, 2021 127.94 129.00 126.08 128.88 6,586,696 +1.86(+1.46%)
Apr 12, 2021 129.91 129.94 126.07 127.03 8,415,407 -2.58(-1.99%)
Apr 09, 2021 132.91 132.91 129.16 129.60 7,847,104 -2.94(-2.22%)
Apr 08, 2021 132.81 134.48 131.68 132.54 6,435,535 +0.82(+0.62%)
Apr 07, 2021 135.23 135.39 131.44 131.72 4,227,188 -3.25(-2.41%)
Apr 06, 2021 138.39 139.07 134.63 134.97 4,214,974 -3.63(-2.62%)
Apr 05, 2021 138.87 139.33 136.88 138.60 5,051,827 +1.60(+1.17%)
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.