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:

Docusign Inc (NQ: DOCU )

69.38 +0.40 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 103.59 107.85 103.29 104.75 2,305,851 +1.35(+1.31%)
Apr 29, 2020 103.42 105.42 100.71 103.40 3,220,522 -0.54(-0.52%)
Apr 28, 2020 109.52 111.36 103.30 103.94 2,910,771 -4.31(-3.98%)
Apr 27, 2020 106.71 109.45 106.20 108.25 2,461,770 +3.18(+3.03%)
Apr 24, 2020 103.25 105.44 100.11 105.07 2,933,900 +2.88(+2.82%)
Apr 23, 2020 101.83 104.30 100.50 102.19 2,624,562 +0.40(+0.39%)
Apr 22, 2020 100.71 102.48 98.25 101.79 2,745,921 +2.46(+2.48%)
Apr 21, 2020 102.25 103.06 96.55 99.33 2,885,367 -2.47(-2.43%)
Apr 20, 2020 101.37 103.45 100.60 101.80 2,576,443 +1.45(+1.44%)
Apr 17, 2020 99.43 102.07 96.79 100.35 2,906,300 -0.33(-0.33%)
Apr 16, 2020 102.90 105.15 99.01 100.68 4,603,375 +0.15(+0.15%)
Apr 15, 2020 97.93 101.50 95.92 100.53 2,882,806 +2.10(+2.13%)
Apr 14, 2020 95.69 99.65 95.04 98.43 3,829,738 +4.46(+4.75%)
Apr 13, 2020 91.44 94.96 90.04 93.97 3,263,616 +3.34(+3.69%)
Apr 09, 2020 89.00 91.38 86.13 90.63 3,370,500 +2.26(+2.56%)
Apr 08, 2020 88.99 90.65 85.84 88.37 2,399,276 +0.40(+0.45%)
Apr 07, 2020 90.91 91.04 86.01 87.97 3,167,705 -2.18(-2.42%)
Apr 06, 2020 81.63 90.48 80.55 90.15 5,593,372 +11.15(+14.11%)
Apr 03, 2020 84.26 85.93 78.72 79.00 4,043,600 -5.04(-6.00%)
Apr 02, 2020 92.45 93.95 82.61 84.04 4,898,058 -8.05(-8.74%)
Apr 01, 2020 90.82 95.63 88.75 92.09 4,680,676 -0.31(-0.34%)
Mar 31, 2020 88.08 98.38 87.92 92.40 7,083,062 +4.26(+4.83%)
Mar 30, 2020 83.98 89.29 83.20 88.14 4,910,488 +5.57(+6.75%)
Mar 27, 2020 83.06 83.09 79.74 82.57 3,329,600 -1.09(-1.30%)
Mar 26, 2020 82.02 84.82 81.27 83.66 3,292,434 +2.29(+2.81%)
Mar 25, 2020 85.00 86.70 80.25 81.37 2,700,286 -3.63(-4.27%)
Mar 24, 2020 88.00 88.27 84.06 85.00 4,768,074 +1.50(+1.80%)
Mar 23, 2020 80.01 87.00 79.59 83.50 4,710,806 +3.80(+4.77%)
Mar 20, 2020 77.00 82.06 75.31 79.70 6,081,500 +3.82(+5.03%)
Mar 19, 2020 76.53 83.46 74.52 75.88 5,672,279 -0.73(-0.95%)
Mar 18, 2020 66.80 77.19 65.61 76.61 4,418,206 +5.67(+7.99%)
Mar 17, 2020 73.07 75.63 68.52 70.94 5,056,713 -2.91(-3.94%)
Mar 16, 2020 68.88 85.75 66.12 73.85 7,013,207 -3.47(-4.49%)
Mar 13, 2020 75.02 79.59 70.02 77.32 6,006,300 +8.64(+12.58%)
Mar 12, 2020 68.35 71.70 64.88 68.68 4,349,985 -6.32(-8.43%)
Mar 11, 2020 78.54 80.35 74.06 75.00 2,708,921 -4.82(-6.04%)
Mar 10, 2020 80.00 80.00 75.30 79.82 2,338,761 +2.19(+2.82%)
Mar 09, 2020 77.18 80.97 75.25 77.63 3,109,898 -6.39(-7.61%)
Mar 06, 2020 87.10 87.78 81.25 84.02 2,573,800 -4.58(-5.17%)
Mar 05, 2020 88.07 90.73 87.66 88.60 2,102,006 -0.95(-1.06%)
Mar 04, 2020 87.48 89.55 85.87 89.55 1,987,930 +3.74(+4.36%)
Mar 03, 2020 87.77 88.37 83.50 85.81 1,964,708 -2.15(-2.44%)
Mar 02, 2020 87.39 88.54 84.81 87.96 2,521,341 +1.65(+1.91%)
Feb 28, 2020 80.11 86.88 79.89 86.31 3,016,000 +3.10(+3.73%)
Feb 27, 2020 80.19 86.44 76.18 83.21 2,852,764 -0.37(-0.44%)
Feb 26, 2020 83.12 86.46 82.83 83.58 1,908,118 +0.52(+0.63%)
Feb 25, 2020 87.39 88.09 82.67 83.06 1,961,775 -3.31(-3.83%)
Feb 24, 2020 83.06 87.00 80.14 86.37 2,206,424 -2.36(-2.66%)
Feb 21, 2020 89.99 91.11 87.08 88.73 2,239,800 -1.58(-1.75%)
Feb 20, 2020 91.78 92.52 87.51 90.31 1,806,345 -1.18(-1.29%)
Feb 19, 2020 91.68 92.55 90.86 91.49 1,598,404 +0.73(+0.80%)
Feb 18, 2020 88.83 91.02 88.50 90.76 1,167,793 +1.35(+1.51%)
Feb 14, 2020 88.43 89.60 88.00 89.41 1,122,200 +1.38(+1.57%)
Feb 13, 2020 87.11 88.48 86.92 88.03 1,769,904 +0.70(+0.80%)
Feb 12, 2020 87.18 87.41 84.24 87.33 1,622,826 +2.00(+2.34%)
Feb 11, 2020 84.86 85.98 84.26 85.33 1,125,358 +0.72(+0.85%)
Feb 10, 2020 82.95 85.08 82.87 84.61 1,839,528 +1.45(+1.74%)
Feb 07, 2020 81.44 84.04 80.89 83.16 1,517,300 +1.72(+2.11%)
Feb 06, 2020 80.70 82.00 80.59 81.44 825,442 +0.70(+0.87%)
Feb 05, 2020 82.91 83.30 79.93 80.74 1,584,735 -1.28(-1.56%)
Feb 04, 2020 81.46 83.20 80.46 82.02 2,372,383 +1.39(+1.72%)
Feb 03, 2020 79.10 80.74 79.04 80.63 1,734,475 +2.12(+2.70%)
Jan 31, 2020 78.83 80.26 77.16 78.51 2,503,000 -0.60(-0.76%)
Jan 30, 2020 76.70 79.26 76.27 79.11 2,672,185 +2.19(+2.85%)
Jan 29, 2020 75.30 77.77 74.93 76.92 2,615,794 +1.99(+2.66%)
Jan 28, 2020 73.06 75.20 72.78 74.93 1,169,358 +2.16(+2.97%)
Jan 27, 2020 72.41 73.29 70.55 72.77 1,583,501 -1.41(-1.90%)
Jan 24, 2020 74.72 75.98 73.09 74.18 1,399,600 -0.15(-0.20%)
Jan 23, 2020 74.61 74.74 73.15 74.33 1,823,944 -0.09(-0.12%)
Jan 22, 2020 73.70 75.19 73.70 74.42 1,798,598 +1.29(+1.76%)
Jan 21, 2020 72.35 74.83 72.04 73.13 1,935,329 +0.60(+0.83%)
Jan 17, 2020 73.43 73.71 72.27 72.53 1,958,300 -0.55(-0.75%)
Jan 16, 2020 73.20 74.09 72.63 73.08 1,148,172 +0.05(+0.07%)
Jan 15, 2020 73.00 75.14 72.72 73.03 1,528,536 +0.23(+0.32%)
Jan 14, 2020 73.96 74.36 71.68 72.80 2,158,344 -1.35(-1.82%)
Jan 13, 2020 73.69 74.83 72.81 74.15 1,617,136 -0.68(-0.91%)
Jan 10, 2020 75.55 75.85 74.36 74.83 2,317,200 -0.97(-1.28%)
Jan 09, 2020 76.49 77.01 75.53 75.80 1,849,734 -0.47(-0.62%)
Jan 08, 2020 75.13 76.90 74.81 76.27 3,421,321 +1.03(+1.37%)
Jan 07, 2020 75.67 75.67 74.01 75.24 2,289,248 -0.15(-0.20%)
Jan 06, 2020 74.38 75.46 73.72 75.39 2,271,257 -0.17(-0.22%)
Jan 03, 2020 74.87 75.81 73.68 75.56 1,255,400 -0.34(-0.45%)
Jan 02, 2020 74.31 76.83 74.11 75.90 2,043,312 +1.79(+2.42%)
Dec 31, 2019 73.67 74.29 73.14 74.11 799,600 +0.36(+0.49%)
Dec 30, 2019 74.13 74.50 72.20 73.75 1,265,980 -0.64(-0.86%)
Dec 27, 2019 74.94 74.98 73.55 74.39 924,500 -0.05(-0.07%)
Dec 26, 2019 73.80 75.02 73.50 74.44 1,011,596 +0.74(+1.00%)
Dec 24, 2019 73.20 73.87 72.86 73.70 361,700 +0.35(+0.48%)
Dec 23, 2019 74.01 74.40 73.16 73.35 995,374 -0.83(-1.12%)
Dec 20, 2019 74.21 74.25 73.06 74.18 1,641,200 +0.80(+1.09%)
Dec 19, 2019 73.41 74.45 73.17 73.38 999,083 -0.17(-0.23%)
Dec 18, 2019 73.35 75.06 73.08 73.55 1,401,718 -0.08(-0.11%)
Dec 17, 2019 73.64 73.97 72.71 73.63 1,930,739 -0.01(-0.01%)
Dec 16, 2019 74.09 74.83 73.23 73.64 1,407,350 -0.08(-0.11%)
Dec 13, 2019 72.00 73.95 71.78 73.72 2,317,600 +1.75(+2.43%)
Dec 12, 2019 72.76 72.83 71.44 71.97 1,419,411 -0.49(-0.68%)
Dec 11, 2019 72.85 72.96 71.20 72.46 1,951,452 -0.33(-0.45%)
Dec 10, 2019 75.30 75.38 71.79 72.79 3,156,154 -2.67(-3.54%)
Dec 09, 2019 75.51 76.28 73.90 75.46 2,735,741 -0.11(-0.15%)
Dec 06, 2019 74.94 75.85 71.06 75.57 9,991,400 +6.07(+8.73%)
Dec 05, 2019 70.20 70.47 68.95 69.50 3,234,621 -0.50(-0.71%)
Dec 04, 2019 71.01 71.90 69.10 70.00 2,347,901 -0.68(-0.96%)
Dec 03, 2019 67.69 70.87 66.97 70.68 2,013,584 +0.76(+1.09%)
Dec 02, 2019 72.44 72.50 68.37 69.92 2,258,603 -1.29(-1.81%)
Nov 29, 2019 71.44 71.97 70.88 71.21 691,700 -0.45(-0.63%)
Nov 27, 2019 72.16 72.69 71.18 71.66 1,115,500 +0.11(+0.15%)
Nov 26, 2019 71.75 72.61 70.73 71.55 1,765,846 +0.05(+0.07%)
Nov 25, 2019 71.63 73.22 71.26 71.50 3,016,796 +0.38(+0.53%)
Nov 22, 2019 70.30 71.31 69.29 71.12 2,056,100 +1.18(+1.69%)
Nov 21, 2019 69.29 71.50 69.20 69.94 3,687,092 +2.05(+3.02%)
Nov 20, 2019 66.54 68.30 66.40 67.89 1,878,322 +1.32(+1.98%)
Nov 19, 2019 66.92 67.15 65.83 66.57 2,483,692 -0.09(-0.14%)
Nov 18, 2019 67.48 67.75 66.24 66.66 1,756,839 -1.12(-1.65%)
Nov 15, 2019 67.90 68.47 67.08 67.78 1,151,400 +0.03(+0.04%)
Nov 14, 2019 68.00 68.60 67.40 67.75 988,378 -0.07(-0.10%)
Nov 13, 2019 66.69 68.03 66.45 67.82 1,161,458 +0.81(+1.21%)
Nov 12, 2019 67.48 67.77 66.36 67.01 1,268,178 -0.24(-0.36%)
Nov 11, 2019 66.65 68.47 66.54 67.25 1,335,142 +0.52(+0.78%)
Nov 08, 2019 65.47 66.79 65.01 66.73 1,331,000 +1.32(+2.02%)
Nov 07, 2019 66.25 67.35 65.32 65.41 1,209,329 -0.67(-1.01%)
Nov 06, 2019 66.28 66.31 64.25 66.08 1,989,602 +0.08(+0.12%)
Nov 05, 2019 68.61 68.84 65.91 66.00 2,233,365 -2.45(-3.58%)
Nov 04, 2019 68.00 69.89 67.62 68.45 3,044,561 +1.57(+2.35%)
Nov 01, 2019 66.78 68.00 65.78 66.88 1,791,100 +0.69(+1.04%)
Oct 31, 2019 66.77 66.77 64.97 66.19 1,191,386 -0.58(-0.87%)
Oct 30, 2019 66.63 66.90 65.24 66.77 1,209,679 +0.38(+0.57%)
Oct 29, 2019 66.19 67.10 65.83 66.39 1,125,408 +0.02(+0.03%)
Oct 28, 2019 65.67 66.87 65.59 66.37 1,159,887 +0.97(+1.48%)
Oct 25, 2019 64.62 66.11 64.20 65.40 1,051,800 +0.49(+0.75%)
Oct 24, 2019 63.71 65.22 63.37 64.91 1,518,615 +2.08(+3.31%)
Oct 23, 2019 62.96 64.89 62.06 62.83 2,406,064 -0.37(-0.59%)
Oct 22, 2019 66.11 66.37 62.94 63.20 2,187,641 -2.83(-4.29%)
Oct 21, 2019 64.91 66.32 64.63 66.03 2,201,075 +1.51(+2.34%)
Oct 18, 2019 66.55 66.88 61.68 64.52 3,706,100 -2.20(-3.30%)
Oct 17, 2019 67.18 67.62 66.15 66.72 1,597,972 -0.34(-0.51%)
Oct 16, 2019 67.17 68.17 65.85 67.06 2,250,324 +0.07(+0.10%)
Oct 15, 2019 67.64 67.94 66.85 66.99 1,815,021 -0.10(-0.15%)
Oct 14, 2019 66.73 67.77 66.62 67.09 1,619,869 +0.56(+0.84%)
Oct 11, 2019 67.80 68.11 65.61 66.53 2,680,300 -0.61(-0.91%)
Oct 10, 2019 66.81 67.77 66.51 67.14 2,675,468 +0.17(+0.25%)
Oct 09, 2019 65.26 67.61 64.70 66.97 4,531,542 +2.35(+3.64%)
Oct 08, 2019 64.40 65.36 63.06 64.62 3,483,080 -0.43(-0.66%)
Oct 07, 2019 62.57 65.60 62.08 65.05 4,855,064 +2.65(+4.25%)
Oct 04, 2019 62.46 63.38 61.93 62.40 2,620,500 +0.19(+0.31%)
Oct 03, 2019 61.45 63.00 60.38 62.21 5,350,171 +1.45(+2.39%)
Oct 02, 2019 60.80 61.04 59.77 60.76 2,913,722 -0.13(-0.21%)
Oct 01, 2019 62.03 62.24 60.65 60.89 2,744,433 -1.03(-1.66%)
Sep 30, 2019 60.62 62.22 59.58 61.92 2,229,243 +1.28(+2.11%)
Sep 27, 2019 62.71 62.89 60.13 60.64 2,277,500 -1.75(-2.80%)
Sep 26, 2019 62.31 62.70 61.54 62.39 1,825,121 -0.22(-0.35%)
Sep 25, 2019 61.74 62.86 60.61 62.61 2,819,084 +0.89(+1.44%)
Sep 24, 2019 64.70 64.78 61.38 61.72 4,429,459 -2.80(-4.34%)
Sep 23, 2019 64.51 64.78 63.80 64.52 4,127,193 -0.28(-0.43%)
Sep 20, 2019 63.72 65.07 63.51 64.80 8,980,900 +1.44(+2.27%)
Sep 19, 2019 63.13 63.63 62.60 63.36 3,672,328 +0.06(+0.09%)
Sep 18, 2019 61.85 63.83 61.50 63.30 3,664,780 +1.40(+2.26%)
Sep 17, 2019 61.16 62.12 61.04 61.90 3,378,220 +0.02(+0.03%)
Sep 16, 2019 61.05 62.85 59.99 61.88 4,190,630 -0.61(-0.98%)
Sep 13, 2019 62.99 63.99 62.41 62.49 3,438,800 -0.44(-0.70%)
Sep 12, 2019 62.97 64.18 62.30 62.93 5,088,765 -0.37(-0.58%)
Sep 11, 2019 59.50 63.45 59.18 63.30 5,255,207 +3.39(+5.66%)
Sep 10, 2019 56.23 60.80 55.80 59.91 8,136,718 +1.34(+2.29%)
Sep 09, 2019 56.00 59.74 55.55 58.57 9,313,373 +2.30(+4.09%)
Sep 06, 2019 55.70 57.30 54.10 56.27 25,958,200 +10.02(+21.66%)
Sep 05, 2019 47.48 47.49 45.52 46.25 6,892,310 -0.60(-1.28%)
Sep 04, 2019 47.20 47.76 46.42 46.85 2,322,426 +0.24(+0.51%)
Sep 03, 2019 46.57 47.35 46.09 46.61 2,236,214 -0.08(-0.17%)
Aug 30, 2019 46.90 46.98 45.83 46.69 1,630,400 +0.27(+0.58%)
Aug 29, 2019 45.91 46.63 45.68 46.42 1,215,063 +0.98(+2.16%)
Aug 28, 2019 44.45 45.57 44.08 45.44 1,349,678 +0.68(+1.52%)
Aug 27, 2019 45.67 45.67 44.17 44.76 1,340,228 -0.47(-1.04%)
Aug 26, 2019 44.63 45.34 43.91 45.23 1,183,542 +1.25(+2.84%)
Aug 23, 2019 44.66 45.24 43.77 43.98 1,247,500 -0.77(-1.72%)
Aug 22, 2019 45.34 45.34 44.22 44.75 1,254,571 -0.27(-0.60%)
Aug 21, 2019 45.00 45.88 44.66 45.02 1,259,169 +0.39(+0.87%)
Aug 20, 2019 44.36 44.95 43.74 44.63 1,911,544 +0.09(+0.20%)
Aug 19, 2019 45.61 45.99 44.33 44.54 2,134,175 -0.27(-0.60%)
Aug 16, 2019 44.93 45.58 44.64 44.81 1,417,900 +0.68(+1.54%)
Aug 15, 2019 44.27 44.61 43.61 44.13 2,145,947 +0.22(+0.50%)
Aug 14, 2019 44.23 44.47 43.13 43.91 1,663,146 -1.71(-3.75%)
Aug 13, 2019 44.00 45.92 43.75 45.62 1,385,650 +1.41(+3.19%)
Aug 12, 2019 44.88 45.10 43.90 44.21 1,545,546 -1.12(-2.47%)
Aug 09, 2019 45.92 46.53 44.63 45.33 1,900,500 -1.03(-2.22%)
Aug 08, 2019 45.83 46.45 44.11 46.36 3,178,616 +1.32(+2.93%)
Aug 07, 2019 44.00 45.39 43.25 45.04 2,439,575 +0.45(+1.01%)
Aug 06, 2019 45.59 46.28 44.12 44.59 2,990,370 -0.11(-0.25%)
Aug 05, 2019 47.00 47.33 43.93 44.70 4,646,891 -4.10(-8.40%)
Aug 02, 2019 49.86 50.07 48.25 48.80 1,533,300 -1.13(-2.26%)
Aug 01, 2019 51.73 53.00 49.52 49.93 2,106,568 -1.79(-3.46%)
Jul 31, 2019 54.17 54.20 51.30 51.72 1,981,012 -2.43(-4.49%)
Jul 30, 2019 53.55 54.41 53.18 54.15 1,190,155 +0.25(+0.46%)
Jul 29, 2019 54.68 54.69 52.36 53.90 1,370,571 -0.78(-1.43%)
Jul 26, 2019 52.81 54.78 52.67 54.68 2,809,100 +2.21(+4.21%)
Jul 25, 2019 54.30 54.30 52.23 52.47 2,386,433 -1.88(-3.46%)
Jul 24, 2019 52.67 54.53 52.53 54.35 1,211,591 +1.41(+2.66%)
Jul 23, 2019 52.51 53.23 52.21 52.94 836,827 +0.57(+1.09%)
Jul 22, 2019 52.68 52.97 52.02 52.37 2,029,414 -0.05(-0.10%)
Jul 19, 2019 53.49 53.49 52.16 52.42 1,180,600 -0.63(-1.19%)
Jul 18, 2019 52.51 53.30 52.41 53.05 2,874,303 +0.28(+0.53%)
Jul 17, 2019 54.28 54.30 52.39 52.77 1,720,907 -0.85(-1.59%)
Jul 16, 2019 54.00 54.09 53.32 53.62 953,888 -0.43(-0.80%)
Jul 15, 2019 53.50 54.17 52.90 54.05 845,917 +0.85(+1.60%)
Jul 12, 2019 53.85 53.90 52.53 53.20 1,210,900 -0.60(-1.12%)
Jul 11, 2019 51.76 53.88 51.74 53.80 2,353,545 +2.45(+4.77%)
Jul 10, 2019 52.34 53.00 51.34 51.35 1,999,741 -0.65(-1.25%)
Jul 09, 2019 51.46 52.52 51.27 52.00 2,480,752 +0.35(+0.68%)
Jul 08, 2019 52.00 52.24 51.33 51.65 1,199,087 -0.51(-0.98%)
Jul 05, 2019 50.91 52.20 50.70 52.16 1,292,900 +0.51(+0.99%)
Jul 03, 2019 51.44 51.80 50.65 51.65 1,287,700 +0.31(+0.60%)
Jul 02, 2019 50.84 51.86 50.21 51.34 1,834,849 +0.34(+0.67%)
Jul 01, 2019 50.53 51.16 49.52 51.00 1,896,985 +1.29(+2.60%)
Jun 28, 2019 50.69 51.09 49.23 49.71 6,188,800 -0.94(-1.86%)
Jun 27, 2019 49.65 51.14 49.55 50.65 2,625,997 +1.16(+2.34%)
Jun 26, 2019 50.16 50.65 49.49 49.49 2,086,196 -0.34(-0.68%)
Jun 25, 2019 50.95 51.57 49.73 49.83 1,790,819 -1.18(-2.31%)
Jun 24, 2019 52.95 53.38 50.86 51.01 2,730,987 -1.82(-3.45%)
Jun 21, 2019 54.25 54.87 52.65 52.83 3,092,300 -2.04(-3.72%)
Jun 20, 2019 54.00 54.96 53.70 54.87 2,727,583 +1.78(+3.35%)
Jun 19, 2019 53.56 53.88 52.13 53.09 1,754,846 -0.42(-0.78%)
Jun 18, 2019 53.19 54.20 52.66 53.51 3,024,183 +0.76(+1.44%)
Jun 17, 2019 50.90 53.36 50.80 52.75 3,103,765 +1.97(+3.88%)
Jun 14, 2019 47.81 51.00 47.80 50.78 4,208,800 +2.50(+5.18%)
Jun 13, 2019 48.45 48.49 47.61 48.28 2,095,036 +0.20(+0.42%)
Jun 12, 2019 47.90 48.45 47.54 48.08 1,578,500 +0.18(+0.38%)
Jun 11, 2019 48.58 48.90 47.32 47.90 3,806,939 -0.41(-0.85%)
Jun 10, 2019 49.63 49.89 47.60 48.31 5,638,914 +0.15(+0.31%)
Jun 07, 2019 47.02 49.23 45.67 48.16 20,954,400 -6.58(-12.02%)
Jun 06, 2019 53.77 54.94 52.77 54.74 5,217,003 +1.42(+2.66%)
Jun 05, 2019 53.64 53.94 51.89 53.32 2,408,978 +0.38(+0.72%)
Jun 04, 2019 52.50 53.00 50.74 52.94 2,249,520 +2.37(+4.69%)
Jun 03, 2019 56.00 56.10 50.25 50.57 4,239,669 -5.49(-9.79%)
May 31, 2019 54.30 56.42 54.07 56.06 2,904,300 +0.58(+1.05%)
May 30, 2019 54.51 55.70 54.51 55.48 1,470,720 +1.10(+2.02%)
May 29, 2019 53.96 54.82 52.78 54.38 1,448,356 -0.09(-0.17%)
May 28, 2019 54.25 55.10 53.88 54.47 5,576,237 +0.37(+0.68%)
May 24, 2019 53.76 54.76 53.51 54.10 988,600 +0.89(+1.67%)
May 23, 2019 53.98 54.00 52.52 53.21 1,248,916 -1.57(-2.87%)
May 22, 2019 54.59 55.28 54.02 54.78 1,898,554 +0.02(+0.04%)
May 21, 2019 53.81 54.94 53.81 54.76 1,353,065 +1.59(+2.99%)
May 20, 2019 52.77 53.69 51.90 53.17 1,000,000 -0.42(-0.78%)
May 17, 2019 54.22 54.84 53.55 53.59 1,017,400 -1.15(-2.10%)
May 16, 2019 53.69 55.32 53.69 54.74 1,393,606 +1.07(+1.99%)
May 15, 2019 52.29 53.90 52.00 53.67 1,300,463 +1.13(+2.15%)
May 14, 2019 51.00 52.84 50.90 52.54 2,335,795 +2.12(+4.20%)
May 13, 2019 51.42 51.77 50.02 50.42 1,607,378 -2.63(-4.96%)
May 10, 2019 53.05 53.88 50.95 53.05 1,398,400 -0.45(-0.84%)
May 09, 2019 52.78 54.00 51.52 53.50 1,320,728 -0.09(-0.17%)
May 08, 2019 53.22 53.98 52.69 53.59 1,481,126 +0.36(+0.68%)
May 07, 2019 54.98 55.50 52.31 53.23 2,198,794 -2.66(-4.76%)
May 06, 2019 54.92 56.72 54.21 55.89 1,610,737 -0.57(-1.01%)
May 03, 2019 55.08 56.73 54.55 56.46 1,657,800 +1.57(+2.86%)
May 02, 2019 55.77 56.50 54.04 54.89 1,447,965 -0.93(-1.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.