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

Viatris Inc (NQ: VTRS )

10.60 +0.12 (+1.15%)
Official Closing Price Updated: 4:15 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 (%)
Apr 28, 2023 8.697 8.815 8.688 8.810 7,312,386 +0.07(+0.76%)
Apr 27, 2023 8.603 8.782 8.489 8.744 8,325,407 +0.15(+1.76%)
Apr 26, 2023 8.688 8.744 8.574 8.593 6,272,225 -0.08(-0.87%)
Apr 25, 2023 8.782 8.839 8.650 8.669 7,747,309 -0.14(-1.61%)
Apr 24, 2023 8.990 8.999 8.659 8.810 15,651,967 -0.30(-3.32%)
Apr 21, 2023 9.160 9.207 9.084 9.112 4,965,754 -0.04(-0.46%)
Apr 20, 2023 9.226 9.235 9.127 9.155 5,055,257 -0.13(-1.37%)
Apr 19, 2023 9.264 9.382 9.207 9.282 6,402,938 -0.05(-0.51%)
Apr 18, 2023 9.377 9.386 9.226 9.330 5,858,123 -0.03(-0.30%)
Apr 17, 2023 9.320 9.410 9.235 9.358 6,993,830 +0.04(+0.41%)
Apr 14, 2023 9.349 9.396 9.264 9.320 5,811,607 -0.05(-0.50%)
Apr 13, 2023 9.301 9.434 9.282 9.367 5,806,115 +0.09(+1.02%)
Apr 12, 2023 9.424 9.452 9.249 9.273 6,793,727 -0.08(-0.91%)
Apr 11, 2023 9.330 9.471 9.320 9.358 7,026,059 +0.06(+0.61%)
Apr 10, 2023 9.396 9.413 9.207 9.301 10,785,410 -0.07(-0.71%)
Apr 06, 2023 9.349 9.391 9.273 9.367 9,776,201 +0.11(+1.22%)
Apr 05, 2023 8.990 9.273 8.976 9.254 17,807,856 +0.25(+2.83%)
Apr 04, 2023 9.150 9.150 8.843 8.999 13,294,174 -0.08(-0.83%)
Apr 03, 2023 9.150 9.179 8.957 9.075 19,338,632 -0.01(-0.10%)
Mar 31, 2023 9.056 9.169 9.023 9.084 14,030,002 +0.06(+0.63%)
Mar 30, 2023 9.084 9.131 8.961 9.027 6,406,926 +0.03(+0.31%)
Mar 29, 2023 9.084 9.103 8.952 8.999 6,446,904 +0.00(+0.00%)
Mar 28, 2023 8.905 8.999 8.867 8.999 5,884,775 +0.06(+0.63%)
Mar 27, 2023 8.895 9.051 8.810 8.942 7,299,548 +0.13(+1.50%)
Mar 24, 2023 8.650 8.839 8.574 8.810 7,428,582 +0.12(+1.41%)
Mar 23, 2023 8.876 8.961 8.593 8.688 11,107,163 -0.19(-2.13%)
Mar 22, 2023 9.094 9.117 8.848 8.876 8,829,396 -0.24(-2.59%)
Mar 21, 2023 9.037 9.254 9.037 9.112 10,100,117 +0.20(+2.22%)
Mar 20, 2023 8.971 9.032 8.820 8.914 12,062,400 +0.01(+0.11%)
Mar 17, 2023 8.914 8.942 8.768 8.905 16,485,571 -0.07(-0.74%)
Mar 16, 2023 8.829 8.999 8.716 8.971 10,379,631 +0.00(+0.00%)
Mar 15, 2023 9.160 9.179 8.900 8.971 11,982,372 -0.33(-3.55%)
Mar 14, 2023 9.443 9.462 9.235 9.301 9,195,772 +0.02(+0.20%)
Mar 13, 2023 9.358 9.467 9.212 9.282 13,063,189 -0.16(-1.70%)
Mar 10, 2023 9.500 9.670 9.358 9.443 9,302,357 -0.12(-1.28%)
Mar 09, 2023 9.953 9.953 9.519 9.566 9,886,157 -0.41(-4.07%)
Mar 08, 2023 9.981 10.05 9.896 9.972 7,440,136 -0.05(-0.47%)
Mar 07, 2023 10.15 10.17 9.937 10.02 14,974,841 -0.12(-1.20%)
Mar 06, 2023 10.39 10.40 10.03 10.14 18,159,236 -0.25(-2.43%)
Mar 03, 2023 10.44 10.49 10.36 10.39 10,554,533 +0.00(+0.00%)
Mar 02, 2023 10.54 10.54 10.33 10.39 7,898,436 -0.17(-1.59%)
Mar 01, 2023 10.64 10.67 10.50 10.56 8,162,591 -0.08(-0.79%)
Feb 28, 2023 10.54 10.79 10.43 10.64 11,804,251 +0.19(+1.79%)
Feb 27, 2023 10.63 11.02 10.31 10.46 14,346,225 -0.29(-2.69%)
Feb 24, 2023 10.79 10.79 10.62 10.75 12,044,498 -0.03(-0.26%)
Feb 23, 2023 10.73 10.90 10.70 10.78 7,906,167 +0.05(+0.44%)
Feb 22, 2023 10.73 10.89 10.64 10.73 7,022,634 -0.01(-0.09%)
Feb 21, 2023 10.84 10.88 10.63 10.74 8,298,064 -0.18(-1.63%)
Feb 17, 2023 10.77 10.99 10.55 10.92 7,687,604 +0.04(+0.34%)
Feb 16, 2023 10.94 10.97 10.81 10.88 15,673,924 -0.19(-1.69%)
Feb 15, 2023 10.94 11.10 10.86 11.06 10,716,624 +0.04(+0.34%)
Feb 14, 2023 11.22 11.25 11.01 11.03 7,432,103 -0.16(-1.42%)
Feb 13, 2023 11.02 11.26 11.01 11.19 6,609,792 +0.13(+1.18%)
Feb 10, 2023 10.94 11.10 10.90 11.06 6,720,281 +0.11(+1.02%)
Feb 09, 2023 11.19 11.20 10.92 10.94 8,337,561 -0.19(-1.68%)
Feb 08, 2023 11.24 11.30 11.11 11.13 5,255,848 -0.18(-1.57%)
Feb 07, 2023 11.30 11.43 11.17 11.31 6,914,156 +0.06(+0.50%)
Feb 06, 2023 11.25 11.31 11.04 11.25 10,757,203 -0.12(-1.07%)
Feb 03, 2023 11.38 11.45 11.30 11.37 7,556,478 -0.01(-0.08%)
Feb 02, 2023 11.43 11.44 11.23 11.38 14,693,246 -0.07(-0.57%)
Feb 01, 2023 11.26 11.58 11.25 11.45 10,210,266 +0.09(+0.82%)
Jan 31, 2023 11.15 11.39 11.12 11.35 14,646,597 +0.21(+1.84%)
Jan 30, 2023 11.05 11.21 11.00 11.15 8,767,257 +0.05(+0.42%)
Jan 27, 2023 11.11 11.29 11.03 11.10 10,564,551 +0.23(+2.15%)
Jan 26, 2023 10.79 10.89 10.71 10.87 5,808,249 +0.00(+0.00%)
Jan 25, 2023 10.81 10.90 10.65 10.87 7,652,298 +0.04(+0.35%)
Jan 24, 2023 10.98 11.01 10.81 10.83 5,908,993 -0.21(-1.86%)
Jan 23, 2023 10.85 11.06 10.81 11.04 7,759,754 +0.21(+1.90%)
Jan 20, 2023 10.74 10.86 10.59 10.83 8,437,421 +0.07(+0.69%)
Jan 19, 2023 10.64 10.90 10.51 10.76 10,668,087 +0.05(+0.44%)
Jan 18, 2023 11.04 11.06 10.63 10.71 11,383,218 -0.35(-3.21%)
Jan 17, 2023 10.74 11.07 10.73 11.06 10,162,468 +0.29(+2.69%)
Jan 13, 2023 10.81 10.84 10.67 10.78 15,146,366 -0.11(-1.03%)
Jan 12, 2023 10.98 11.05 10.82 10.89 12,870,603 -0.10(-0.93%)
Jan 11, 2023 11.06 11.08 10.61 10.99 14,251,130 -0.07(-0.59%)
Jan 10, 2023 11.20 11.23 10.98 11.06 8,430,722 -0.16(-1.42%)
Jan 09, 2023 11.32 11.38 11.19 11.21 13,798,850 -0.08(-0.74%)
Jan 06, 2023 11.13 11.31 11.02 11.30 8,438,944 +0.24(+2.20%)
Jan 05, 2023 10.90 11.09 10.73 11.06 9,869,180 +0.08(+0.77%)
Jan 04, 2023 10.74 11.00 10.67 10.97 11,371,112 +0.35(+3.25%)
Jan 03, 2023 10.45 10.71 10.45 10.63 10,868,303 +0.23(+2.25%)
Dec 30, 2022 10.36 10.44 10.23 10.39 7,055,517 +0.00(+0.00%)
Dec 29, 2022 10.15 10.48 10.15 10.39 6,859,154 +0.20(+1.92%)
Dec 28, 2022 10.31 10.39 10.13 10.20 5,816,732 -0.11(-1.09%)
Dec 27, 2022 10.30 10.35 10.22 10.31 4,816,165 +0.03(+0.27%)
Dec 23, 2022 10.01 10.29 10.00 10.28 7,126,044 +0.24(+2.42%)
Dec 22, 2022 10.08 10.09 9.856 10.04 6,184,783 -0.09(-0.92%)
Dec 21, 2022 10.13 10.24 10.10 10.13 5,939,243 +0.10(+1.02%)
Dec 20, 2022 10.25 10.28 10.02 10.03 7,822,079 -0.16(-1.56%)
Dec 19, 2022 10.22 10.40 10.15 10.19 9,964,894 -0.05(-0.46%)
Dec 16, 2022 10.35 10.36 10.17 10.23 26,906,030 -0.17(-1.62%)
Dec 15, 2022 10.51 10.59 10.39 10.40 6,940,158 -0.17(-1.59%)
Dec 14, 2022 10.54 10.67 10.46 10.57 8,141,308 -0.02(-0.18%)
Dec 13, 2022 10.60 10.69 10.52 10.59 12,966,594 +0.19(+1.80%)
Dec 12, 2022 10.05 10.43 10.01 10.40 7,917,113 +0.34(+3.34%)
Dec 09, 2022 10.23 10.32 10.06 10.07 6,246,569 -0.17(-1.64%)
Dec 08, 2022 10.18 10.27 10.10 10.23 7,226,848 +0.06(+0.55%)
Dec 07, 2022 10.21 10.26 10.12 10.18 6,079,651 -0.03(-0.27%)
Dec 06, 2022 10.18 10.27 10.06 10.21 6,689,387 +0.01(+0.09%)
Dec 05, 2022 10.40 10.40 10.13 10.20 5,463,713 -0.23(-2.24%)
Dec 02, 2022 10.44 10.49 10.36 10.43 4,436,053 -0.07(-0.62%)
Dec 01, 2022 10.31 10.51 10.23 10.50 9,962,808 +0.20(+1.90%)
Nov 30, 2022 10.38 10.40 10.03 10.30 21,071,134 -0.14(-1.34%)
Nov 29, 2022 10.37 10.46 10.27 10.44 7,992,376 +0.11(+1.09%)
Nov 28, 2022 10.38 10.43 10.25 10.33 20,490,354 -0.07(-0.72%)
Nov 25, 2022 10.28 10.40 10.18 10.40 5,367,764 +0.11(+1.09%)
Nov 23, 2022 10.25 10.34 10.16 10.29 5,365,170 -0.05(-0.45%)
Nov 22, 2022 10.22 10.36 10.22 10.34 8,913,300 +0.09(+0.91%)
Nov 21, 2022 10.17 10.28 10.03 10.24 7,884,460 +0.08(+0.82%)
Nov 18, 2022 10.17 10.20 10.04 10.16 7,992,761 +0.04(+0.37%)
Nov 17, 2022 10.07 10.17 10.01 10.12 6,956,936 -0.11(-1.08%)
Nov 16, 2022 10.41 10.48 10.14 10.23 26,733,394 -0.22(-2.12%)
Nov 15, 2022 10.77 10.94 10.41 10.46 7,141,117 -0.22(-2.08%)
Nov 14, 2022 10.53 10.81 10.44 10.68 14,070,256 +0.11(+1.05%)
Nov 11, 2022 10.50 10.64 10.34 10.57 9,225,200 +0.09(+0.88%)
Nov 10, 2022 10.30 10.56 10.21 10.47 10,555,161 +0.47(+4.71%)
Nov 09, 2022 10.20 10.20 9.994 10.00 8,962,052 -0.25(-2.43%)
Nov 08, 2022 10.17 10.43 9.929 10.25 16,034,436 +0.12(+1.19%)
Nov 07, 2022 9.550 10.56 9.476 10.13 32,369,366 +1.16(+12.98%)
Nov 04, 2022 9.005 9.125 8.798 8.968 12,461,972 +0.04(+0.41%)
Nov 03, 2022 9.181 9.190 8.913 8.932 8,697,144 -0.37(-3.97%)
Nov 02, 2022 9.421 9.283 9.301 7,997,939 -0.17(-1.76%)
Nov 01, 2022 9.412 9.523 9.296 9.467 8,281,435 +0.11(+1.18%)
Oct 31, 2022 9.255 9.384 9.218 9.356 10,645,879 +0.06(+0.60%)
Oct 28, 2022 9.172 9.412 9.144 9.301 7,913,938 +0.18(+2.03%)
Oct 27, 2022 9.218 9.296 9.107 9.116 6,578,481 -0.09(-1.00%)
Oct 26, 2022 9.089 9.236 9.061 9.209 8,000,749 +0.18(+1.94%)
Oct 25, 2022 8.756 9.052 8.747 9.033 13,143,437 +0.23(+2.62%)
Oct 24, 2022 8.719 8.839 8.645 8.802 6,108,395 +0.14(+1.60%)
Oct 21, 2022 8.571 8.719 8.437 8.664 6,443,087 +0.04(+0.43%)
Oct 20, 2022 8.673 8.775 8.590 8.627 4,763,725 -0.04(-0.43%)
Oct 19, 2022 8.821 8.830 8.525 8.664 7,131,433 -0.21(-2.39%)
Oct 18, 2022 8.959 9.042 8.844 8.876 7,440,708 +0.00(+0.00%)
Oct 17, 2022 8.913 8.968 8.793 8.876 6,579,340 +0.06(+0.63%)
Oct 14, 2022 8.968 8.978 8.779 8.821 8,120,944 -0.09(-1.04%)
Oct 13, 2022 8.599 9.065 8.534 8.913 13,627,012 +0.24(+2.77%)
Oct 12, 2022 8.682 8.941 8.548 8.673 11,111,790 +0.00(+0.00%)
Oct 11, 2022 8.073 8.867 8.063 8.673 27,101,490 +0.59(+7.31%)
Oct 10, 2022 8.146 8.193 8.049 8.082 11,287,539 +0.01(+0.11%)
Oct 07, 2022 8.220 8.220 8.008 8.073 8,721,715 -0.18(-2.24%)
Oct 06, 2022 8.414 8.451 8.202 8.257 7,603,457 -0.22(-2.61%)
Oct 05, 2022 8.331 8.534 8.294 8.479 6,649,310 -0.03(-0.33%)
Oct 04, 2022 8.119 8.507 8.119 8.507 9,523,365 +0.45(+5.62%)
Oct 03, 2022 7.952 8.114 7.814 8.054 13,923,793 +0.18(+2.35%)
Sep 30, 2022 7.962 8.133 7.851 7.869 8,875,264 -0.07(-0.93%)
Sep 29, 2022 7.962 8.017 7.800 7.943 8,816,547 -0.12(-1.49%)
Sep 28, 2022 7.906 8.082 7.846 8.063 12,345,454 +0.23(+2.95%)
Sep 27, 2022 7.943 8.086 7.777 7.832 11,473,050 -0.05(-0.59%)
Sep 26, 2022 7.916 7.999 7.832 7.879 16,372,657 -0.15(-1.84%)
Sep 23, 2022 8.183 8.193 7.786 8.026 13,457,997 -0.23(-2.80%)
Sep 22, 2022 8.322 8.363 8.142 8.257 9,686,875 -0.09(-1.11%)
Sep 21, 2022 8.488 8.733 8.340 8.350 12,233,639 +0.00(+0.00%)
Sep 20, 2022 8.525 8.525 8.340 8.350 8,889,808 -0.23(-2.69%)
Sep 19, 2022 8.516 8.622 8.474 8.581 9,121,604 -0.01(-0.11%)
Sep 16, 2022 8.821 8.821 8.516 8.590 21,170,536 -0.23(-2.62%)
Sep 15, 2022 8.701 8.968 8.701 8.821 10,247,060 +0.11(+1.27%)
Sep 14, 2022 8.793 8.885 8.636 8.710 9,671,413 -0.06(-0.63%)
Sep 13, 2022 9.144 9.162 8.761 8.765 9,612,043 -0.57(-6.13%)
Sep 12, 2022 9.181 9.421 9.181 9.338 8,445,395 +0.21(+2.33%)
Sep 09, 2022 9.015 9.172 8.978 9.125 7,273,171 +0.18(+2.07%)
Sep 08, 2022 8.922 9.001 8.830 8.941 11,538,022 -0.04(-0.41%)
Sep 07, 2022 8.636 9.052 8.636 8.978 16,489,947 +0.29(+3.29%)
Sep 06, 2022 8.765 8.765 8.608 8.691 10,971,321 -0.04(-0.42%)
Sep 02, 2022 8.950 8.950 8.701 8.728 10,995,508 -0.11(-1.25%)
Sep 01, 2022 8.811 8.867 8.608 8.839 10,975,455 +0.02(+0.21%)
Aug 31, 2022 8.968 9.079 8.802 8.821 19,609,784 -0.14(-1.55%)
Aug 30, 2022 9.116 9.172 8.926 8.959 9,245,466 -0.16(-1.72%)
Aug 29, 2022 9.052 9.139 8.913 9.116 17,964,508 -0.01(-0.10%)
Aug 26, 2022 9.440 9.449 9.107 9.125 7,147,664 -0.27(-2.85%)
Aug 25, 2022 9.384 9.430 9.292 9.393 7,140,032 +0.01(+0.10%)
Aug 24, 2022 9.375 9.449 9.222 9.384 5,484,318 +0.01(+0.10%)
Aug 23, 2022 9.430 9.541 9.338 9.375 9,327,540 -0.07(-0.78%)
Aug 22, 2022 9.586 9.595 9.412 9.449 6,480,163 -0.20(-2.08%)
Aug 19, 2022 9.604 9.714 9.586 9.650 6,252,785 -0.02(-0.19%)
Aug 18, 2022 9.814 9.814 9.586 9.668 5,542,973 -0.15(-1.49%)
Aug 17, 2022 10.03 10.03 9.622 9.814 21,880,800 -0.26(-2.63%)
Aug 16, 2022 10.17 10.18 10.01 10.08 7,218,247 -0.06(-0.63%)
Aug 15, 2022 10.04 10.24 9.992 10.14 10,570,739 -0.02(-0.18%)
Aug 12, 2022 10.07 10.18 10.01 10.16 10,203,280 +0.16(+1.55%)
Aug 11, 2022 9.777 10.14 9.777 10.01 12,785,012 +0.17(+1.76%)
Aug 10, 2022 9.604 10.00 9.567 9.832 15,232,413 +0.28(+2.96%)
Aug 09, 2022 9.157 9.586 9.011 9.549 15,887,834 +0.34(+3.67%)
Aug 08, 2022 9.294 9.695 9.147 9.211 46,554,188 +0.33(+3.70%)
Aug 05, 2022 8.737 8.910 8.636 8.883 17,534,494 +0.10(+1.14%)
Aug 04, 2022 8.883 8.969 8.773 8.782 10,819,698 -0.12(-1.33%)
Aug 03, 2022 8.883 8.919 8.819 8.901 9,763,088 +0.04(+0.41%)
Aug 02, 2022 8.819 8.947 8.787 8.864 10,682,500 +0.05(+0.52%)
Aug 01, 2022 8.837 8.928 8.737 8.819 10,667,796 -0.03(-0.31%)
Jul 29, 2022 8.928 8.979 8.764 8.846 14,224,428 -0.08(-0.92%)
Jul 28, 2022 9.129 9.193 8.801 8.928 15,702,675 -0.26(-2.88%)
Jul 27, 2022 9.065 9.243 8.947 9.193 15,723,511 +0.14(+1.51%)
Jul 26, 2022 8.848 9.102 8.837 9.056 15,250,027 +0.16(+1.85%)
Jul 25, 2022 8.764 8.983 8.623 8.892 41,530,148 +0.17(+1.99%)
Jul 22, 2022 9.093 9.143 8.623 8.718 16,860,666 -0.30(-3.34%)
Jul 21, 2022 9.102 9.120 8.938 9.020 9,344,066 -0.08(-0.90%)
Jul 20, 2022 9.184 9.339 9.047 9.102 12,894,155 -0.09(-0.99%)
Jul 19, 2022 9.038 9.294 9.038 9.193 15,341,601 +0.22(+2.44%)
Jul 18, 2022 9.111 9.321 8.956 8.974 12,899,583 -0.02(-0.20%)
Jul 15, 2022 9.120 9.147 8.830 8.992 10,669,684 +0.00(+0.00%)
Jul 14, 2022 8.965 9.020 8.833 8.992 10,684,042 -0.12(-1.30%)
Jul 13, 2022 9.257 9.303 9.038 9.111 9,421,453 -0.22(-2.35%)
Jul 12, 2022 9.138 9.431 9.093 9.330 10,292,119 +0.16(+1.69%)
Jul 11, 2022 9.330 9.344 9.157 9.175 11,180,869 -0.27(-2.90%)
Jul 08, 2022 9.540 9.668 9.385 9.449 6,689,031 -0.06(-0.67%)
Jul 07, 2022 9.394 9.595 9.394 9.513 6,505,540 +0.11(+1.17%)
Jul 06, 2022 9.567 9.622 9.257 9.403 8,516,664 -0.18(-1.90%)
Jul 05, 2022 9.586 9.622 9.357 9.586 7,452,092 -0.19(-1.96%)
Jul 01, 2022 9.540 9.805 9.385 9.777 7,175,342 +0.22(+2.29%)
Jun 30, 2022 9.723 9.728 9.494 9.558 10,944,786 -0.31(-3.15%)
Jun 29, 2022 9.987 9.997 9.768 9.869 7,010,097 -0.08(-0.83%)
Jun 28, 2022 10.12 10.29 9.951 9.951 7,695,156 -0.16(-1.54%)
Jun 27, 2022 9.987 10.18 9.942 10.11 9,073,550 +0.10(+1.00%)
Jun 24, 2022 9.850 10.07 9.818 10.01 12,962,760 +0.21(+2.14%)
Jun 23, 2022 9.714 9.809 9.613 9.796 8,202,295 +0.09(+0.94%)
Jun 22, 2022 9.595 9.841 9.531 9.704 8,503,210 +0.03(+0.28%)
Jun 21, 2022 9.668 9.796 9.586 9.677 12,855,689 +0.13(+1.34%)
Jun 17, 2022 9.403 9.614 9.316 9.549 18,561,198 +0.16(+1.75%)
Jun 16, 2022 9.586 9.604 9.316 9.385 10,427,840 -0.38(-3.93%)
Jun 15, 2022 9.494 9.910 9.494 9.768 13,308,952 +0.35(+3.68%)
Jun 14, 2022 9.796 9.850 9.321 9.421 16,878,974 -0.41(-4.18%)
Jun 13, 2022 9.997 10.11 9.735 9.832 15,176,105 -0.39(-3.84%)
Jun 10, 2022 10.43 10.46 10.17 10.22 8,787,510 -0.38(-3.62%)
Jun 09, 2022 10.83 10.85 10.60 10.61 7,270,166 -0.22(-2.02%)
Jun 08, 2022 10.77 10.89 10.74 10.83 7,579,375 -0.03(-0.25%)
Jun 07, 2022 10.75 10.86 10.66 10.85 8,528,375 +0.11(+1.02%)
Jun 06, 2022 10.74 10.86 10.68 10.75 7,798,786 +0.05(+0.51%)
Jun 03, 2022 11.00 11.05 10.66 10.69 8,842,091 -0.37(-3.30%)
Jun 02, 2022 11.04 11.07 10.75 11.06 7,789,394 +0.04(+0.33%)
Jun 01, 2022 11.26 11.30 10.85 11.02 9,521,990 -0.18(-1.63%)
May 31, 2022 11.13 11.27 10.90 11.20 21,416,596 +0.02(+0.16%)
May 27, 2022 10.94 11.18 10.93 11.18 13,161,794 +0.22(+2.00%)
May 26, 2022 10.81 11.03 10.81 10.96 9,711,493 +0.16(+1.44%)
May 25, 2022 10.50 10.83 10.43 10.81 10,384,067 +0.28(+2.69%)
May 24, 2022 10.68 10.69 10.28 10.53 11,736,180 -0.09(-0.86%)
May 23, 2022 10.72 10.89 10.51 10.62 10,439,566 -0.05(-0.43%)
May 20, 2022 10.64 10.77 10.49 10.66 15,309,023 +0.10(+0.94%)
May 19, 2022 10.06 10.68 9.994 10.56 13,378,839 +0.38(+3.73%)
May 18, 2022 10.35 10.46 10.11 10.18 12,080,475 -0.18(-1.74%)
May 17, 2022 10.08 10.42 10.08 10.36 10,956,819 +0.30(+2.96%)
May 16, 2022 9.985 10.16 9.922 10.07 9,514,970 +0.05(+0.54%)
May 13, 2022 9.786 10.08 9.750 10.01 12,142,627 +0.21(+2.12%)
May 12, 2022 9.398 9.832 9.380 9.804 23,963,518 +0.42(+4.43%)
May 11, 2022 9.425 9.705 9.371 9.389 18,833,262 -0.06(-0.67%)
May 10, 2022 9.380 9.533 9.163 9.452 21,881,158 -0.02(-0.19%)
May 09, 2022 9.154 9.886 9.154 9.470 27,684,002 +0.48(+5.33%)
May 06, 2022 9.073 9.082 8.820 8.991 22,423,860 -0.09(-1.00%)
May 05, 2022 9.443 9.488 8.928 9.082 18,915,530 -0.42(-4.47%)
May 04, 2022 9.389 9.515 9.100 9.506 18,387,402 +0.11(+1.15%)
May 03, 2022 9.253 9.448 9.140 9.398 14,172,380 +0.17(+1.86%)
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.