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 Global Inc (NY: SPGI )

427.51 +5.92 (+1.40%)
Official Closing Price Updated: 7:00 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 30, 2020 278.86 284.48 278.13 282.34 1,988,047 -1.48(-0.52%)
Apr 29, 2020 292.35 292.86 282.86 283.83 1,822,669 -1.36(-0.48%)
Apr 28, 2020 289.21 297.31 281.99 285.19 2,124,474 +4.47(+1.59%)
Apr 27, 2020 276.15 281.54 274.93 280.71 1,337,840 +6.99(+2.55%)
Apr 24, 2020 272.44 274.29 270.29 273.73 1,166,360 +4.22(+1.57%)
Apr 23, 2020 266.83 271.18 266.10 269.50 1,762,853 +3.42(+1.29%)
Apr 22, 2020 262.90 267.42 259.71 266.08 1,153,743 +8.46(+3.29%)
Apr 21, 2020 261.49 263.71 256.35 257.62 1,925,439 -11.51(-4.28%)
Apr 20, 2020 267.85 270.57 266.54 269.13 1,569,389 -3.30(-1.21%)
Apr 17, 2020 272.51 276.31 268.27 272.42 2,767,254 +7.75(+2.93%)
Apr 16, 2020 264.32 266.21 261.14 264.67 1,312,593 +1.25(+0.48%)
Apr 15, 2020 260.48 265.03 257.53 263.42 1,653,459 -3.94(-1.47%)
Apr 14, 2020 265.69 268.95 261.49 267.36 2,685,313 +8.58(+3.32%)
Apr 13, 2020 269.44 270.32 257.75 258.78 3,008,639 -14.57(-5.33%)
Apr 09, 2020 253.49 274.63 253.49 273.35 2,842,771 +21.25(+8.43%)
Apr 08, 2020 250.16 252.66 246.04 252.10 1,375,647 +5.25(+2.13%)
Apr 07, 2020 255.33 255.70 246.54 246.85 1,741,205 +0.22(+0.09%)
Apr 06, 2020 239.30 248.04 235.18 246.63 2,208,689 +16.42(+7.13%)
Apr 03, 2020 229.76 232.79 227.53 230.21 2,300,253 -2.45(-1.05%)
Apr 02, 2020 224.94 233.00 221.83 232.66 1,800,368 +6.76(+2.99%)
Apr 01, 2020 225.54 230.83 225.01 225.90 3,587,064 -10.33(-4.37%)
Mar 31, 2020 235.17 239.25 231.84 236.23 3,949,466 -1.87(-0.79%)
Mar 30, 2020 232.72 239.69 230.41 238.10 2,623,937 +6.98(+3.02%)
Mar 27, 2020 230.48 237.66 228.25 231.12 3,033,948 -5.01(-2.12%)
Mar 26, 2020 223.20 237.68 222.12 236.14 2,992,049 +17.12(+7.82%)
Mar 25, 2020 212.21 226.26 209.51 219.02 2,121,594 +8.22(+3.90%)
Mar 24, 2020 195.49 211.51 192.71 210.79 2,858,625 +25.65(+13.86%)
Mar 23, 2020 195.53 204.40 184.44 185.14 2,702,403 -16.14(-8.02%)
Mar 20, 2020 203.42 207.26 197.73 201.28 3,691,401 +0.97(+0.49%)
Mar 19, 2020 184.30 204.30 180.02 200.31 3,323,073 +14.17(+7.61%)
Mar 18, 2020 205.24 210.66 179.36 186.13 4,393,719 -33.34(-15.19%)
Mar 17, 2020 220.40 222.96 212.23 219.47 3,324,881 +5.30(+2.48%)
Mar 16, 2020 214.60 223.96 202.15 214.17 3,235,838 -25.01(-10.46%)
Mar 13, 2020 229.18 240.93 217.56 239.17 3,521,073 +25.03(+11.69%)
Mar 12, 2020 216.16 223.07 205.98 214.14 4,833,818 -17.57(-7.58%)
Mar 11, 2020 241.88 245.60 228.69 231.71 3,522,186 -18.13(-7.26%)
Mar 10, 2020 243.43 250.10 236.84 249.85 3,173,451 +16.06(+6.87%)
Mar 09, 2020 240.85 249.47 233.24 233.79 4,094,768 -27.52(-10.53%)
Mar 06, 2020 259.22 262.51 254.50 261.31 2,607,403 -7.10(-2.64%)
Mar 05, 2020 278.89 279.07 265.07 268.40 1,892,862 -17.00(-5.96%)
Mar 04, 2020 274.78 285.58 271.79 285.41 1,523,120 +15.35(+5.68%)
Mar 03, 2020 279.40 286.93 267.67 270.06 2,792,298 -8.84(-3.17%)
Mar 02, 2020 261.30 280.79 259.54 278.90 3,257,957 +22.56(+8.80%)
Feb 28, 2020 250.86 256.35 247.75 256.34 3,009,675 -1.19(-0.46%)
Feb 27, 2020 266.89 267.40 257.54 257.54 2,383,941 -15.06(-5.52%)
Feb 26, 2020 273.51 278.93 271.23 272.60 1,514,985 +0.13(+0.05%)
Feb 25, 2020 280.77 282.29 270.84 272.46 1,493,071 -7.33(-2.62%)
Feb 24, 2020 273.93 281.55 272.50 279.79 2,085,674 -2.26(-0.80%)
Feb 21, 2020 289.91 290.35 280.51 282.05 2,148,670 -9.77(-3.35%)
Feb 20, 2020 298.25 298.51 289.04 291.82 1,973,870 -7.45(-2.49%)
Feb 19, 2020 296.37 300.99 295.45 299.27 1,394,352 +4.25(+1.44%)
Feb 18, 2020 295.21 297.13 292.66 295.02 1,088,611 -0.88(-0.30%)
Feb 14, 2020 290.20 295.95 289.07 295.90 1,018,086 +6.06(+2.09%)
Feb 13, 2020 290.39 292.21 286.23 289.84 1,151,722 -2.39(-0.82%)
Feb 12, 2020 284.07 292.52 283.42 292.23 1,339,184 +9.34(+3.30%)
Feb 11, 2020 285.83 286.69 281.40 282.89 1,452,986 -2.35(-0.82%)
Feb 10, 2020 283.18 285.45 282.52 285.23 1,132,220 +1.04(+0.37%)
Feb 07, 2020 285.76 286.25 283.48 284.19 1,457,261 -0.04(-0.01%)
Feb 06, 2020 285.64 287.47 281.11 284.23 2,053,530 +0.72(+0.25%)
Feb 05, 2020 288.13 288.89 280.52 283.51 1,376,764 -3.03(-1.06%)
Feb 04, 2020 287.55 289.40 286.44 286.54 1,359,948 +2.16(+0.76%)
Feb 03, 2020 283.40 286.01 283.04 284.38 1,042,056 +1.87(+0.66%)
Jan 31, 2020 287.11 288.44 281.49 282.51 1,257,740 -5.89(-2.04%)
Jan 30, 2020 285.31 288.64 284.01 288.41 950,176 +2.45(+0.86%)
Jan 29, 2020 287.50 289.23 285.67 285.95 790,299 +0.03(+0.01%)
Jan 28, 2020 282.86 287.03 282.19 285.93 917,481 +3.99(+1.42%)
Jan 27, 2020 279.88 282.70 278.93 281.93 955,937 -1.63(-0.58%)
Jan 24, 2020 287.26 287.71 282.12 283.57 868,992 -2.27(-0.79%)
Jan 23, 2020 283.14 286.56 283.14 285.84 845,655 -0.22(-0.08%)
Jan 22, 2020 287.48 288.15 285.54 286.06 994,319 +1.17(+0.41%)
Jan 21, 2020 283.50 286.22 282.78 284.89 1,480,025 -0.57(-0.20%)
Jan 17, 2020 287.98 288.00 284.13 285.45 2,335,819 -1.35(-0.47%)
Jan 16, 2020 284.88 286.81 282.79 286.80 820,827 +3.66(+1.29%)
Jan 15, 2020 278.92 284.84 278.92 283.14 1,108,589 +4.05(+1.45%)
Jan 14, 2020 282.63 283.02 278.83 279.09 1,298,752 -3.91(-1.38%)
Jan 13, 2020 277.73 283.02 277.42 283.00 999,929 +5.10(+1.83%)
Jan 10, 2020 279.54 279.80 277.09 277.90 867,536 -0.62(-0.22%)
Jan 09, 2020 274.77 279.79 274.77 278.52 1,368,407 +4.39(+1.60%)
Jan 08, 2020 271.16 275.86 270.39 274.12 1,044,366 +3.88(+1.43%)
Jan 07, 2020 272.31 275.74 270.24 270.25 1,303,497 +1.87(+0.70%)
Jan 06, 2020 265.07 268.41 264.27 268.38 910,265 +2.05(+0.77%)
Jan 03, 2020 264.06 267.57 263.56 266.33 599,602 -0.89(-0.33%)
Jan 02, 2020 264.08 267.29 263.26 267.23 1,135,705 +4.61(+1.75%)
Dec 31, 2019 261.14 262.86 260.50 262.62 664,272 +1.07(+0.41%)
Dec 30, 2019 263.90 264.25 260.66 261.55 560,408 -2.26(-0.86%)
Dec 27, 2019 263.96 264.36 261.99 263.81 716,050 +0.70(+0.27%)
Dec 26, 2019 262.89 263.85 262.02 263.11 468,160 +1.02(+0.39%)
Dec 24, 2019 261.46 262.62 260.70 262.09 377,415 +1.09(+0.42%)
Dec 23, 2019 262.50 262.99 260.55 261.00 1,096,316 -0.28(-0.11%)
Dec 20, 2019 262.09 263.45 260.17 261.28 1,762,313 -0.79(-0.30%)
Dec 19, 2019 258.69 262.11 258.51 262.07 1,632,548 +2.91(+1.12%)
Dec 18, 2019 261.94 262.16 258.63 259.16 1,667,621 -2.03(-0.78%)
Dec 17, 2019 263.56 263.56 261.19 261.19 1,733,760 -1.01(-0.39%)
Dec 16, 2019 262.88 263.51 260.89 262.20 1,219,387 +1.36(+0.52%)
Dec 13, 2019 258.80 261.11 257.95 260.84 1,527,026 +0.88(+0.34%)
Dec 12, 2019 261.70 262.17 259.88 259.97 1,850,168 -1.79(-0.68%)
Dec 11, 2019 262.33 263.25 260.86 261.75 1,317,322 +0.47(+0.18%)
Dec 10, 2019 261.57 263.09 260.46 261.28 1,009,780 -0.38(-0.15%)
Dec 09, 2019 264.68 264.68 261.53 261.67 1,140,358 -2.23(-0.85%)
Dec 06, 2019 263.17 265.22 261.62 263.90 1,648,672 +2.73(+1.05%)
Dec 05, 2019 259.26 261.75 258.48 261.17 1,584,027 +2.96(+1.15%)
Dec 04, 2019 253.62 258.71 253.29 258.21 1,053,185 +4.29(+1.69%)
Dec 03, 2019 250.12 253.94 249.54 253.92 1,390,875 +1.74(+0.69%)
Dec 02, 2019 255.08 256.46 251.38 252.18 2,045,728 -2.37(-0.93%)
Nov 29, 2019 254.31 256.89 254.00 254.54 1,078,806 -0.82(-0.32%)
Nov 27, 2019 256.71 257.64 252.51 255.36 1,280,510 -1.35(-0.52%)
Nov 26, 2019 256.35 257.12 254.94 256.70 3,093,935 +1.01(+0.39%)
Nov 25, 2019 254.66 257.56 254.64 255.70 1,301,000 +1.16(+0.46%)
Nov 22, 2019 258.02 258.40 253.27 254.53 971,412 +0.79(+0.31%)
Nov 21, 2019 257.40 259.08 253.22 253.75 1,074,776 -3.56(-1.38%)
Nov 20, 2019 256.92 261.67 255.95 257.31 1,226,015 +0.22(+0.09%)
Nov 19, 2019 254.88 259.56 254.83 257.08 1,290,871 +3.64(+1.44%)
Nov 18, 2019 252.60 254.66 251.56 253.45 887,214 +1.14(+0.45%)
Nov 15, 2019 251.07 252.38 249.37 252.31 892,224 +2.77(+1.11%)
Nov 14, 2019 247.83 249.71 246.87 249.53 485,425 +1.32(+0.53%)
Nov 13, 2019 244.80 249.22 244.32 248.21 675,459 +3.35(+1.37%)
Nov 12, 2019 245.42 246.78 244.17 244.86 646,930 +0.06(+0.02%)
Nov 11, 2019 243.45 246.73 242.21 244.80 520,211 -0.22(-0.09%)
Nov 08, 2019 244.73 246.17 243.12 245.02 673,830 -0.28(-0.11%)
Nov 07, 2019 244.59 245.81 242.06 245.30 1,190,089 +2.11(+0.87%)
Nov 06, 2019 240.98 243.92 240.35 243.19 1,363,788 +2.11(+0.88%)
Nov 05, 2019 245.65 246.25 239.05 241.08 1,030,113 -4.94(-2.01%)
Nov 04, 2019 249.75 250.06 245.05 246.02 1,173,267 -2.36(-0.95%)
Nov 01, 2019 249.54 250.86 247.49 248.38 1,134,582 +0.78(+0.31%)
Oct 31, 2019 244.31 248.75 244.31 247.60 1,271,963 +3.21(+1.31%)
Oct 30, 2019 245.99 246.93 240.89 244.40 1,195,562 -1.51(-0.61%)
Oct 29, 2019 244.35 247.85 241.95 245.90 1,408,610 +7.32(+3.07%)
Oct 28, 2019 239.62 240.16 236.96 238.58 1,342,499 -0.65(-0.27%)
Oct 25, 2019 237.97 239.99 237.81 239.23 835,437 +0.84(+0.35%)
Oct 24, 2019 235.69 240.07 234.19 238.40 1,154,910 +4.31(+1.84%)
Oct 23, 2019 235.75 236.93 231.63 234.09 1,534,354 -2.18(-0.92%)
Oct 22, 2019 241.19 243.07 236.06 236.27 1,034,738 -5.03(-2.08%)
Oct 21, 2019 241.92 241.92 239.21 241.30 917,583 +0.90(+0.38%)
Oct 18, 2019 241.77 242.85 239.05 240.40 1,185,012 -2.42(-1.00%)
Oct 17, 2019 242.93 243.92 242.20 242.81 1,127,977 +0.67(+0.28%)
Oct 16, 2019 242.72 242.72 238.38 242.14 759,190 -1.10(-0.45%)
Oct 15, 2019 243.53 245.79 242.35 243.25 932,085 +2.00(+0.83%)
Oct 14, 2019 242.24 243.56 241.01 241.25 689,707 -1.56(-0.64%)
Oct 11, 2019 244.79 245.72 242.48 242.80 1,362,040 +1.94(+0.81%)
Oct 10, 2019 237.91 241.93 237.79 240.87 1,218,450 +2.09(+0.88%)
Oct 09, 2019 235.26 239.50 234.18 238.77 1,319,211 +6.66(+2.87%)
Oct 08, 2019 233.78 235.45 229.99 232.11 1,089,433 -3.58(-1.52%)
Oct 07, 2019 233.60 237.31 233.60 235.69 1,156,896 +1.09(+0.47%)
Oct 04, 2019 230.92 235.31 230.89 234.60 1,296,710 +4.63(+2.01%)
Oct 03, 2019 226.92 230.06 224.08 229.97 1,368,208 +3.05(+1.34%)
Oct 02, 2019 231.48 232.16 226.26 226.92 1,381,050 -6.15(-2.64%)
Oct 01, 2019 234.85 235.16 232.31 233.07 2,589,347 -2.04(-0.87%)
Sep 30, 2019 236.43 239.23 234.44 235.12 2,833,106 -1.31(-0.56%)
Sep 27, 2019 246.98 248.05 233.25 236.43 2,176,118 -9.26(-3.77%)
Sep 26, 2019 243.65 246.78 242.87 245.69 988,897 +1.36(+0.56%)
Sep 25, 2019 241.86 245.08 240.35 244.33 969,534 +2.69(+1.11%)
Sep 24, 2019 243.30 245.31 240.57 241.64 1,084,449 -0.65(-0.27%)
Sep 23, 2019 242.61 244.23 241.72 242.29 938,773 -0.31(-0.13%)
Sep 20, 2019 245.81 247.62 241.94 242.60 1,484,053 -3.79(-1.54%)
Sep 19, 2019 245.22 247.09 244.71 246.39 1,176,987 +1.96(+0.80%)
Sep 18, 2019 246.76 247.59 240.65 244.44 1,279,530 -1.37(-0.56%)
Sep 17, 2019 239.93 246.63 239.70 245.81 1,536,897 +6.35(+2.65%)
Sep 16, 2019 238.68 241.29 237.64 239.45 1,201,054 -0.55(-0.23%)
Sep 13, 2019 241.97 242.72 239.03 240.00 1,418,618 -1.74(-0.72%)
Sep 12, 2019 243.48 246.93 241.04 241.74 1,339,769 -0.12(-0.05%)
Sep 11, 2019 242.81 243.47 239.18 241.85 1,486,022 -0.34(-0.14%)
Sep 10, 2019 248.75 250.36 240.75 242.19 2,183,664 -8.07(-3.23%)
Sep 09, 2019 258.10 258.72 249.13 250.26 1,135,372 -6.71(-2.61%)
Sep 06, 2019 254.83 257.74 254.29 256.97 1,159,172 +2.80(+1.10%)
Sep 05, 2019 251.76 254.80 250.18 254.17 1,241,097 +5.40(+2.17%)
Sep 04, 2019 249.95 250.13 246.57 248.76 1,554,676 +0.51(+0.21%)
Sep 03, 2019 248.99 250.77 247.74 248.25 1,350,074 -1.46(-0.58%)
Aug 30, 2019 252.17 252.26 249.12 249.71 1,516,353 -0.54(-0.21%)
Aug 29, 2019 250.62 251.73 249.03 250.25 1,148,908 +1.95(+0.78%)
Aug 28, 2019 246.64 248.52 244.10 248.30 1,077,517 +1.40(+0.57%)
Aug 27, 2019 248.59 248.96 245.50 246.90 1,069,291 +0.06(+0.02%)
Aug 26, 2019 248.35 249.52 245.08 246.84 1,383,023 +0.70(+0.28%)
Aug 23, 2019 250.90 252.03 244.61 246.14 1,452,472 -6.01(-2.38%)
Aug 22, 2019 254.07 254.93 249.81 252.16 1,105,856 -1.24(-0.49%)
Aug 21, 2019 251.49 254.37 251.14 253.40 1,183,792 +3.24(+1.29%)
Aug 20, 2019 248.68 252.01 248.02 250.17 1,058,689 +0.54(+0.22%)
Aug 19, 2019 248.38 250.52 247.41 249.63 1,380,411 +3.83(+1.56%)
Aug 16, 2019 243.83 246.75 243.23 245.80 2,754,466 +3.36(+1.39%)
Aug 15, 2019 240.15 243.30 238.33 242.44 959,894 +4.37(+1.83%)
Aug 14, 2019 243.80 245.45 237.38 238.07 1,398,310 -9.35(-3.78%)
Aug 13, 2019 244.31 248.11 241.79 247.42 1,068,216 +4.01(+1.65%)
Aug 12, 2019 243.83 244.82 240.93 243.41 635,858 -1.93(-0.78%)
Aug 09, 2019 245.95 247.08 242.43 245.33 1,396,395 -1.52(-0.62%)
Aug 08, 2019 241.08 247.63 240.50 246.85 1,824,242 +8.71(+3.66%)
Aug 07, 2019 233.66 239.73 231.60 238.14 1,499,382 +2.74(+1.16%)
Aug 06, 2019 234.94 236.57 232.25 235.40 2,598,887 +1.57(+0.67%)
Aug 05, 2019 240.71 240.71 231.97 233.83 1,813,770 -9.36(-3.85%)
Aug 02, 2019 246.06 247.18 241.97 243.19 1,394,307 -3.13(-1.27%)
Aug 01, 2019 241.95 251.69 241.52 246.32 2,398,987 +11.75(+5.01%)
Jul 31, 2019 232.27 238.16 231.79 234.57 2,338,737 +2.89(+1.25%)
Jul 30, 2019 232.45 232.45 230.92 231.67 898,638 -1.31(-0.56%)
Jul 29, 2019 234.02 234.59 232.68 232.99 707,157 -1.01(-0.43%)
Jul 26, 2019 232.74 234.16 232.24 233.99 794,270 +1.92(+0.83%)
Jul 25, 2019 232.43 232.70 230.55 232.08 934,282 -0.71(-0.30%)
Jul 24, 2019 232.04 232.93 228.73 232.78 1,106,213 -0.32(-0.14%)
Jul 23, 2019 231.96 233.60 230.33 233.10 1,041,266 +1.88(+0.81%)
Jul 22, 2019 230.32 232.17 229.55 231.22 1,033,489 +1.47(+0.64%)
Jul 19, 2019 231.83 232.51 229.45 229.76 1,336,036 -1.13(-0.49%)
Jul 18, 2019 230.42 232.13 229.69 230.89 904,060 +0.66(+0.29%)
Jul 17, 2019 229.89 231.51 229.55 230.23 1,056,372 +0.37(+0.16%)
Jul 16, 2019 229.56 230.72 228.93 229.85 633,725 -0.82(-0.36%)
Jul 15, 2019 230.74 231.66 229.60 230.68 590,137 -0.35(-0.15%)
Jul 12, 2019 229.33 231.06 227.92 231.03 1,397,648 +2.70(+1.18%)
Jul 11, 2019 225.49 228.45 224.56 228.33 752,341 +3.52(+1.57%)
Jul 10, 2019 223.32 226.00 223.32 224.81 957,119 +3.14(+1.42%)
Jul 09, 2019 220.67 222.05 220.05 221.67 1,112,351 -0.87(-0.39%)
Jul 08, 2019 225.21 225.56 221.23 222.54 773,396 -4.41(-1.94%)
Jul 05, 2019 228.53 228.86 224.79 226.95 809,412 -1.09(-0.48%)
Jul 03, 2019 226.21 228.08 224.82 228.04 906,842 +3.03(+1.34%)
Jul 02, 2019 222.14 225.68 222.14 225.02 954,986 +2.61(+1.17%)
Jul 01, 2019 220.81 223.41 220.03 222.41 1,001,537 +4.28(+1.96%)
Jun 28, 2019 218.23 219.71 217.44 218.13 1,893,780 +0.77(+0.35%)
Jun 27, 2019 217.31 218.15 216.11 217.37 696,313 +0.56(+0.26%)
Jun 26, 2019 218.86 219.50 215.83 216.80 959,576 -1.51(-0.69%)
Jun 25, 2019 219.92 220.92 218.23 218.32 1,203,269 -0.83(-0.38%)
Jun 24, 2019 219.24 220.25 218.79 219.15 834,686 +0.14(+0.07%)
Jun 21, 2019 221.07 221.38 218.89 219.00 1,586,765 -2.47(-1.12%)
Jun 20, 2019 222.66 225.59 220.61 221.48 1,399,162 +0.68(+0.31%)
Jun 19, 2019 217.43 221.45 216.77 220.80 1,180,466 +4.16(+1.92%)
Jun 18, 2019 215.73 217.44 215.46 216.64 831,410 +1.97(+0.92%)
Jun 17, 2019 215.68 216.27 214.46 214.67 859,499 -0.70(-0.32%)
Jun 14, 2019 215.12 216.13 212.79 215.37 749,575 +0.43(+0.20%)
Jun 13, 2019 215.11 215.96 213.43 214.94 584,458 +0.24(+0.11%)
Jun 12, 2019 213.29 214.99 212.70 214.70 553,985 +1.45(+0.68%)
Jun 11, 2019 218.99 219.29 211.99 213.25 876,805 -4.25(-1.95%)
Jun 10, 2019 216.32 217.99 215.51 217.50 870,873 +2.36(+1.10%)
Jun 07, 2019 213.07 215.67 212.63 215.15 990,801 +2.55(+1.20%)
Jun 06, 2019 212.00 213.02 211.03 212.60 797,484 +1.67(+0.79%)
Jun 05, 2019 207.19 211.53 207.01 210.93 1,371,170 +5.21(+2.53%)
Jun 04, 2019 206.25 206.59 201.57 205.72 1,309,719 +1.78(+0.87%)
Jun 03, 2019 205.30 206.87 202.39 203.94 887,451 -0.87(-0.43%)
May 31, 2019 206.62 206.72 204.25 204.81 1,143,996 -3.14(-1.51%)
May 30, 2019 207.37 210.32 207.04 207.95 766,251 +0.59(+0.29%)
May 29, 2019 205.15 208.72 205.11 207.36 1,275,687 +1.93(+0.94%)
May 28, 2019 205.28 208.09 205.03 205.43 1,639,180 +0.73(+0.36%)
May 24, 2019 205.65 205.65 202.36 204.70 1,335,411 +0.32(+0.16%)
May 23, 2019 206.45 206.73 203.02 204.37 1,069,950 -3.45(-1.66%)
May 22, 2019 207.03 210.44 206.97 207.82 1,348,911 +0.64(+0.31%)
May 21, 2019 206.85 207.46 204.13 207.18 1,776,609 +4.87(+2.41%)
May 20, 2019 202.40 203.77 201.14 202.31 1,117,715 -1.06(-0.52%)
May 17, 2019 203.65 205.63 202.96 203.37 1,766,064 -2.24(-1.09%)
May 16, 2019 203.31 206.67 199.34 205.62 926,926 +3.41(+1.69%)
May 15, 2019 201.20 203.75 200.42 202.21 1,290,538 -0.11(-0.05%)
May 14, 2019 199.87 204.97 199.87 202.31 1,155,586 +3.01(+1.51%)
May 13, 2019 201.68 202.18 196.68 199.30 1,610,601 -5.40(-2.64%)
May 10, 2019 202.85 205.03 200.00 204.70 942,557 +1.16(+0.57%)
May 09, 2019 202.93 204.13 201.04 203.54 1,393,953 -1.54(-0.75%)
May 08, 2019 203.78 206.93 203.76 205.08 1,300,559 +0.12(+0.06%)
May 07, 2019 207.79 207.79 203.04 204.96 1,129,339 -4.79(-2.28%)
May 06, 2019 204.35 210.15 203.99 209.74 1,018,841 +1.65(+0.79%)
May 03, 2019 207.28 208.79 205.74 208.09 1,182,018 +0.68(+0.33%)
May 02, 2019 206.28 209.93 203.18 207.41 1,438,220 -2.18(-1.04%)
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.