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

2U Inc (NQ: TWOU )

0.2785 +0.0085 (+3.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2022 10.13 10.21 9.320 9.320 2,107,480 -0.77(-7.63%)
May 27, 2022 9.450 10.09 9.405 10.09 1,308,364 +0.83(+8.96%)
May 26, 2022 8.710 9.470 8.620 9.260 1,570,475 +0.56(+6.44%)
May 25, 2022 9.830 9.950 8.630 8.700 4,236,793 -1.90(-17.92%)
May 24, 2022 10.88 10.93 10.30 10.60 1,078,941 -0.47(-4.25%)
May 23, 2022 11.34 11.57 10.78 11.07 864,686 -0.27(-2.38%)
May 20, 2022 11.14 11.41 10.76 11.34 1,183,972 +0.30(+2.72%)
May 19, 2022 10.39 11.28 10.39 11.04 1,786,832 +0.58(+5.54%)
May 18, 2022 10.75 11.03 10.05 10.46 1,568,410 -0.56(-5.08%)
May 17, 2022 10.68 11.06 10.41 11.02 1,753,831 +0.54(+5.15%)
May 16, 2022 9.780 12.15 9.280 10.48 9,709,763 +0.67(+6.83%)
May 13, 2022 9.060 9.840 9.030 9.810 3,474,328 +1.05(+11.99%)
May 12, 2022 8.350 9.350 8.120 8.760 2,114,643 +0.29(+3.42%)
May 11, 2022 9.280 9.550 8.455 8.470 2,129,072 -1.07(-11.22%)
May 10, 2022 10.40 10.95 8.900 9.540 2,482,208 -0.51(-5.07%)
May 09, 2022 9.900 10.80 9.900 10.05 2,708,203 -0.34(-3.27%)
May 06, 2022 9.500 10.60 9.030 10.39 2,698,830 +1.03(+11.00%)
May 05, 2022 10.02 10.21 9.155 9.360 2,154,915 -0.83(-8.15%)
May 04, 2022 9.060 10.26 8.880 10.19 2,600,588 +1.12(+12.41%)
May 03, 2022 10.11 10.15 9.065 9.065 2,374,399 -1.42(-13.50%)
May 02, 2022 10.05 10.50 9.700 10.48 1,219,435 +0.50(+5.01%)
Apr 29, 2022 10.40 10.85 9.950 9.980 1,092,769 -0.52(-4.95%)
Apr 28, 2022 10.58 10.89 10.01 10.50 1,528,961 +0.06(+0.57%)
Apr 27, 2022 10.38 10.76 10.18 10.44 1,584,437 -0.21(-1.97%)
Apr 26, 2022 11.11 11.27 10.55 10.65 1,387,962 -0.51(-4.57%)
Apr 25, 2022 10.52 11.17 10.45 11.16 1,437,302 +0.61(+5.78%)
Apr 22, 2022 10.50 10.97 10.35 10.55 842,056 -0.08(-0.75%)
Apr 21, 2022 11.54 11.92 10.55 10.63 1,707,581 -0.67(-5.93%)
Apr 20, 2022 11.79 11.79 11.23 11.30 1,482,780 -0.34(-2.92%)
Apr 19, 2022 11.16 11.78 11.02 11.64 1,441,223 +0.42(+3.74%)
Apr 18, 2022 11.73 11.85 11.05 11.22 853,138 -0.62(-5.24%)
Apr 14, 2022 12.81 12.86 11.84 11.84 931,832 -1.08(-8.36%)
Apr 13, 2022 12.94 13.24 12.76 12.92 1,450,764 -0.06(-0.46%)
Apr 12, 2022 12.83 13.62 12.58 12.98 1,717,358 +0.62(+5.02%)
Apr 11, 2022 11.79 12.53 11.61 12.36 1,786,034 +0.17(+1.39%)
Apr 08, 2022 12.51 12.64 12.12 12.19 1,647,194 -0.48(-3.79%)
Apr 07, 2022 12.88 13.12 12.29 12.67 1,551,023 -0.11(-0.86%)
Apr 06, 2022 12.77 12.97 11.81 12.78 2,203,564 -0.39(-2.96%)
Apr 05, 2022 13.97 14.04 13.07 13.17 1,363,770 -0.82(-5.86%)
Apr 04, 2022 13.64 14.12 13.43 13.99 1,200,505 +0.49(+3.63%)
Apr 01, 2022 13.29 13.69 13.15 13.50 1,297,431 +0.22(+1.66%)
Mar 31, 2022 13.09 13.48 12.93 13.28 1,017,857 +0.20(+1.53%)
Mar 30, 2022 13.10 13.30 12.75 13.08 1,379,666 -0.48(-3.54%)
Mar 29, 2022 12.72 13.69 12.69 13.56 3,151,562 +1.11(+8.92%)
Mar 28, 2022 12.33 12.87 12.15 12.45 1,086,649 +0.12(+0.97%)
Mar 25, 2022 12.50 12.50 11.93 12.33 939,856 -0.09(-0.72%)
Mar 24, 2022 12.21 12.44 11.75 12.42 895,191 +0.38(+3.16%)
Mar 23, 2022 12.08 12.48 11.76 12.04 675,196 -0.21(-1.71%)
Mar 22, 2022 11.79 12.39 11.70 12.25 861,941 +0.39(+3.29%)
Mar 21, 2022 11.95 12.22 11.61 11.86 1,037,134 -0.45(-3.66%)
Mar 18, 2022 11.98 12.42 11.91 12.31 2,389,011 +0.20(+1.65%)
Mar 17, 2022 11.51 12.11 11.36 12.11 1,422,211 +0.43(+3.68%)
Mar 16, 2022 10.86 11.71 10.74 11.68 1,911,691 +1.11(+10.50%)
Mar 15, 2022 10.02 10.79 9.910 10.57 1,432,495 +0.68(+6.88%)
Mar 14, 2022 10.43 10.49 9.780 9.890 2,413,045 -0.71(-6.70%)
Mar 11, 2022 10.98 11.15 10.51 10.60 1,775,538 -0.17(-1.58%)
Mar 10, 2022 10.71 10.80 10.42 10.77 1,083,548 -0.10(-0.92%)
Mar 09, 2022 10.51 10.95 10.38 10.87 1,812,274 +0.68(+6.67%)
Mar 08, 2022 9.800 10.50 9.560 10.19 1,377,736 +0.33(+3.35%)
Mar 07, 2022 9.800 10.23 9.730 9.860 1,466,020 +0.09(+0.92%)
Mar 04, 2022 10.16 10.36 9.610 9.770 1,872,127 -0.45(-4.40%)
Mar 03, 2022 10.29 10.38 9.830 10.22 1,819,726 -0.10(-0.97%)
Mar 02, 2022 10.78 10.78 10.19 10.32 1,851,809 -0.46(-4.27%)
Mar 01, 2022 10.58 11.16 10.51 10.78 3,001,399 +0.28(+2.67%)
Feb 28, 2022 10.47 10.83 10.20 10.50 1,750,856 -0.05(-0.47%)
Feb 25, 2022 10.23 10.57 9.880 10.55 2,396,957 +0.34(+3.33%)
Feb 24, 2022 9.010 10.25 9.035 10.21 2,281,586 +0.61(+6.35%)
Feb 23, 2022 9.810 9.900 9.380 9.600 2,329,324 -0.13(-1.34%)
Feb 22, 2022 9.530 10.06 9.370 9.730 3,477,485 +0.09(+0.93%)
Feb 18, 2022 9.640 0 -0.53(-5.21%)
Feb 17, 2022 10.28 10.85 10.09 10.17 5,453,693 -0.18(-1.74%)
Feb 16, 2022 9.870 10.62 9.600 10.35 5,588,536 +0.58(+5.94%)
Feb 15, 2022 9.920 10.20 9.700 9.770 6,176,670 +0.22(+2.30%)
Feb 14, 2022 9.070 9.790 9.060 9.550 6,236,017 +0.52(+5.76%)
Feb 11, 2022 9.150 9.760 8.630 9.030 12,543,602 -0.35(-3.68%)
Feb 10, 2022 12.11 12.24 9.050 9.375 31,452,860 -8.61(-47.86%)
Feb 09, 2022 17.59 18.24 17.36 17.98 1,674,361 +0.64(+3.69%)
Feb 08, 2022 16.43 17.43 16.23 17.34 1,136,282 +0.91(+5.54%)
Feb 07, 2022 16.55 17.26 16.36 16.43 1,111,949 -0.18(-1.08%)
Feb 04, 2022 16.10 17.02 15.37 16.61 1,197,119 +0.78(+4.93%)
Feb 03, 2022 16.11 15.63 15.83 1,499,141 -0.62(-3.77%)
Feb 02, 2022 17.40 17.54 16.07 16.45 2,062,431 -0.22(-1.32%)
Feb 01, 2022 16.16 16.80 15.33 16.67 2,039,018 +2.06(+14.10%)
Jan 28, 2022 13.49 14.63 13.12 14.61 2,070,596 +1.11(+8.22%)
Jan 27, 2022 14.17 14.71 13.35 13.50 1,692,778 -0.56(-3.98%)
Jan 26, 2022 15.11 15.54 13.90 14.06 1,857,782 -0.64(-4.35%)
Jan 25, 2022 14.93 15.41 14.46 14.70 2,501,823 -0.58(-3.80%)
Jan 24, 2022 13.94 15.45 13.66 15.28 3,575,570 +0.99(+6.93%)
Jan 21, 2022 15.26 15.51 14.25 14.29 1,669,245 -0.81(-5.36%)
Jan 20, 2022 15.68 16.51 15.03 15.10 1,594,367 -0.32(-2.08%)
Jan 19, 2022 15.77 16.32 15.38 15.42 1,591,923 -0.28(-1.78%)
Jan 18, 2022 16.21 16.44 15.40 15.70 1,507,117 -0.73(-4.44%)
Jan 14, 2022 16.43 0 +0.03(+0.18%)
Jan 13, 2022 17.06 17.27 16.32 16.40 1,697,815 -1.33(-7.50%)
Jan 12, 2022 18.69 19.02 17.70 17.73 1,398,579 -0.80(-4.32%)
Jan 11, 2022 17.98 18.92 17.98 18.53 979,110 +0.42(+2.32%)
Jan 10, 2022 18.52 18.53 17.56 18.11 1,319,626 -0.72(-3.82%)
Jan 07, 2022 18.80 19.80 18.59 18.83 1,450,160 +0.06(+0.32%)
Jan 06, 2022 18.71 19.49 18.28 18.77 1,734,146 +0.32(+1.73%)
Jan 05, 2022 19.33 19.69 18.22 18.45 1,284,943 -1.10(-5.63%)
Jan 04, 2022 20.80 20.86 19.17 19.55 1,038,291 -1.33(-6.39%)
Jan 03, 2022 20.32 20.98 19.80 20.88 885,208 +0.81(+4.06%)
Dec 31, 2021 20.25 20.85 20.02 20.07 518,824 -0.43(-2.10%)
Dec 30, 2021 19.89 20.94 19.84 20.50 744,880 +0.50(+2.50%)
Dec 29, 2021 20.03 20.25 19.87 20.00 750,755 -0.12(-0.60%)
Dec 28, 2021 20.33 20.66 19.98 20.12 707,388 -0.33(-1.61%)
Dec 27, 2021 20.88 21.13 20.42 20.45 834,450 -0.80(-3.76%)
Dec 23, 2021 21.50 21.78 21.00 21.25 691,633 -0.11(-0.51%)
Dec 22, 2021 22.20 22.38 21.05 21.36 883,031 -0.75(-3.39%)
Dec 21, 2021 21.14 22.51 20.62 22.11 2,073,666 +1.49(+7.23%)
Dec 20, 2021 21.05 21.47 20.45 20.62 1,292,589 -0.91(-4.22%)
Dec 17, 2021 20.30 21.87 19.83 21.53 1,773,368 +1.23(+6.05%)
Dec 16, 2021 21.23 21.47 19.90 20.30 967,599 -0.65(-3.10%)
Dec 15, 2021 19.91 21.16 19.66 20.95 1,309,691 +0.86(+4.28%)
Dec 14, 2021 20.32 20.82 19.88 20.09 908,412 -0.70(-3.36%)
Dec 13, 2021 20.67 21.36 20.24 20.79 727,849 +0.15(+0.72%)
Dec 10, 2021 21.92 21.92 20.47 20.64 1,132,519 -0.64(-3.01%)
Dec 09, 2021 23.33 23.75 21.27 21.28 1,482,695 -1.94(-8.35%)
Dec 08, 2021 22.07 23.49 21.47 23.22 1,282,438 +1.13(+5.12%)
Dec 07, 2021 22.00 22.60 21.88 22.09 1,378,260 +0.70(+3.27%)
Dec 06, 2021 21.23 21.69 20.45 21.39 2,033,184 +0.06(+0.28%)
Dec 03, 2021 22.41 22.41 21.18 21.33 1,382,923 -0.73(-3.31%)
Dec 02, 2021 22.07 23.31 21.79 22.06 1,779,658 -0.19(-0.85%)
Dec 01, 2021 24.10 24.39 22.23 22.25 2,114,986 -1.54(-6.47%)
Nov 30, 2021 23.07 23.91 22.82 23.79 1,570,702 +0.39(+1.66%)
Nov 29, 2021 25.01 25.01 23.28 23.40 1,228,908 -1.32(-5.33%)
Nov 26, 2021 23.78 24.99 23.54 24.72 992,005 +0.94(+3.95%)
Nov 24, 2021 23.21 24.00 22.90 23.78 766,550 +0.40(+1.72%)
Nov 23, 2021 23.85 24.03 23.03 23.38 1,740,572 -0.54(-2.27%)
Nov 22, 2021 25.13 25.26 23.92 23.92 1,256,727 -1.03(-4.12%)
Nov 19, 2021 24.91 25.72 24.63 24.95 1,225,111 +0.28(+1.13%)
Nov 18, 2021 25.67 24.76 24.57 24.67 1,054,687 -0.98(-3.82%)
Nov 17, 2021 26.09 26.63 25.52 25.65 1,119,395 -0.64(-2.43%)
Nov 16, 2021 26.40 26.54 25.94 26.29 794,382 -0.26(-0.98%)
Nov 15, 2021 26.91 27.59 26.27 26.55 1,370,295 -0.26(-0.97%)
Nov 12, 2021 25.79 27.09 25.73 26.81 1,887,435 +1.13(+4.40%)
Nov 11, 2021 26.23 26.38 25.37 25.68 2,210,046 -0.58(-2.21%)
Nov 10, 2021 27.30 26.26 2,938,670 -0.48(-1.80%)
Nov 09, 2021 26.63 27.17 26.22 26.74 1,773,512 +0.11(+0.41%)
Nov 08, 2021 28.03 28.03 26.51 26.63 1,559,991 -0.75(-2.74%)
Nov 05, 2021 28.13 28.60 27.01 27.38 1,290,085 -0.55(-1.97%)
Nov 04, 2021 28.74 28.98 27.89 27.93 1,135,531 -0.61(-2.14%)
Nov 03, 2021 28.31 28.71 28.02 28.54 1,205,367 +0.25(+0.88%)
Nov 02, 2021 28.81 29.41 27.56 28.29 3,310,691 -2.85(-9.15%)
Nov 01, 2021 29.43 31.19 30.41 31.14 884,078 +1.60(+5.42%)
Oct 29, 2021 29.59 29.70 28.98 29.54 895,741 -0.14(-0.47%)
Oct 28, 2021 30.36 30.50 29.38 29.68 1,250,891 -0.72(-2.37%)
Oct 27, 2021 30.98 31.45 30.28 30.40 684,269 -0.67(-2.16%)
Oct 26, 2021 31.32 31.07 818,246 -0.20(-0.64%)
Oct 25, 2021 31.72 32.25 31.12 31.27 1,194,188 -0.41(-1.29%)
Oct 22, 2021 33.04 33.34 31.67 31.68 1,163,921 -1.39(-4.20%)
Oct 21, 2021 33.19 33.75 32.96 33.07 484,868 -0.25(-0.75%)
Oct 20, 2021 34.28 34.60 33.26 33.32 494,954 -0.80(-2.34%)
Oct 19, 2021 34.30 34.91 33.90 34.12 627,999 +0.04(+0.12%)
Oct 18, 2021 33.68 34.32 33.38 34.08 381,582 +0.26(+0.77%)
Oct 15, 2021 34.52 34.52 33.63 33.82 458,419 -0.35(-1.02%)
Oct 14, 2021 34.09 34.49 33.94 34.17 828,130 +0.49(+1.45%)
Oct 13, 2021 33.10 34.08 33.10 33.68 486,565 +0.64(+1.94%)
Oct 12, 2021 33.08 33.65 33.01 33.04 466,282 +0.02(+0.06%)
Oct 11, 2021 33.50 33.67 33.00 33.02 689,549 -0.58(-1.73%)
Oct 08, 2021 34.09 34.36 33.59 33.60 587,007 -0.43(-1.26%)
Oct 07, 2021 33.83 34.15 33.30 34.03 634,915 +0.50(+1.49%)
Oct 06, 2021 33.57 33.85 33.28 33.53 609,984 -0.29(-0.86%)
Oct 05, 2021 33.93 34.78 33.26 33.82 828,527 -0.13(-0.38%)
Oct 04, 2021 34.27 34.30 33.33 33.95 816,351 -0.39(-1.14%)
Oct 01, 2021 33.82 34.43 33.64 34.34 765,834 +0.77(+2.29%)
Sep 30, 2021 33.41 33.93 33.38 33.57 627,887 +0.18(+0.54%)
Sep 29, 2021 34.72 34.84 33.32 33.39 795,687 -0.94(-2.74%)
Sep 28, 2021 34.91 34.97 34.07 34.33 1,083,786 -0.71(-2.03%)
Sep 27, 2021 35.38 35.73 34.55 35.04 602,729 -0.21(-0.60%)
Sep 24, 2021 35.35 35.68 34.48 35.25 614,620 -0.30(-0.84%)
Sep 23, 2021 34.67 35.60 34.34 35.55 641,425 +0.95(+2.75%)
Sep 22, 2021 35.02 35.31 34.55 34.60 785,675 +0.07(+0.20%)
Sep 21, 2021 34.26 34.87 34.26 34.53 577,042 +0.50(+1.47%)
Sep 20, 2021 35.01 35.34 33.56 34.03 1,023,702 -1.82(-5.08%)
Sep 17, 2021 34.52 35.99 34.20 35.85 1,822,380 +1.64(+4.79%)
Sep 16, 2021 33.16 34.26 32.76 34.21 796,192 +1.11(+3.35%)
Sep 15, 2021 33.67 33.79 32.83 33.10 546,841 -0.56(-1.66%)
Sep 14, 2021 34.40 34.51 33.45 33.66 454,998 -0.43(-1.26%)
Sep 13, 2021 34.64 34.64 33.56 34.09 607,184 -0.42(-1.22%)
Sep 10, 2021 35.49 35.75 34.45 34.51 423,774 -0.86(-2.43%)
Sep 09, 2021 35.38 36.22 35.31 35.37 564,196 -0.29(-0.81%)
Sep 08, 2021 36.22 36.30 35.58 35.66 689,301 -0.67(-1.84%)
Sep 07, 2021 37.16 37.17 36.24 36.33 671,978 -0.83(-2.23%)
Sep 03, 2021 37.31 37.36 36.72 37.16 531,733 -0.14(-0.38%)
Sep 02, 2021 37.11 37.31 36.49 37.30 844,008 +0.23(+0.62%)
Sep 01, 2021 37.20 37.86 37.00 37.07 855,659 +0.04(+0.11%)
Aug 31, 2021 36.67 37.06 35.70 37.03 753,083 +0.35(+0.95%)
Aug 30, 2021 36.49 36.88 36.02 36.68 763,282 +0.49(+1.35%)
Aug 27, 2021 35.60 36.47 35.26 36.19 553,034 +0.59(+1.66%)
Aug 26, 2021 35.16 36.12 35.11 35.60 591,972 -0.05(-0.14%)
Aug 25, 2021 36.52 36.59 35.63 35.65 897,793 -1.00(-2.73%)
Aug 24, 2021 36.78 37.06 36.21 36.65 687,393 +0.15(+0.41%)
Aug 23, 2021 35.71 37.04 35.65 36.50 879,944 +1.18(+3.34%)
Aug 20, 2021 35.07 36.15 35.07 35.32 1,088,499 +0.07(+0.20%)
Aug 19, 2021 35.17 36.08 35.02 35.25 747,614 -0.37(-1.04%)
Aug 18, 2021 36.38 36.77 35.58 35.62 985,236 -0.91(-2.49%)
Aug 17, 2021 36.94 36.94 35.93 36.53 1,467,205 -0.52(-1.40%)
Aug 16, 2021 37.43 37.54 36.38 37.05 816,590 -0.29(-0.78%)
Aug 13, 2021 37.87 37.90 37.06 37.34 960,974 -0.53(-1.40%)
Aug 12, 2021 39.15 39.53 37.34 37.87 1,449,128 -1.27(-3.24%)
Aug 11, 2021 39.98 39.98 38.95 39.14 941,814 -0.72(-1.81%)
Aug 10, 2021 40.84 41.10 39.55 39.86 1,613,372 -0.72(-1.77%)
Aug 09, 2021 41.10 41.80 40.55 40.58 601,220 -0.66(-1.60%)
Aug 06, 2021 41.67 41.96 41.10 41.24 878,908 -0.39(-0.94%)
Aug 05, 2021 41.96 42.15 41.18 41.63 652,257 -0.19(-0.45%)
Aug 04, 2021 42.34 42.92 41.54 41.82 1,233,580 -0.86(-2.01%)
Aug 03, 2021 44.46 44.76 42.26 42.68 1,506,655 -1.98(-4.43%)
Aug 02, 2021 43.46 45.41 42.39 44.66 962,094 +1.26(+2.90%)
Jul 30, 2021 43.36 45.00 43.32 43.40 2,222,945 -2.58(-5.61%)
Jul 29, 2021 46.13 46.52 45.31 45.98 1,166,532 +0.02(+0.04%)
Jul 28, 2021 45.58 46.30 45.24 45.96 813,342 +0.86(+1.91%)
Jul 27, 2021 45.14 45.41 43.63 45.10 815,402 -0.31(-0.68%)
Jul 26, 2021 45.93 46.40 45.15 45.41 843,404 -0.41(-0.89%)
Jul 23, 2021 46.07 46.08 45.09 45.82 763,117 -0.39(-0.84%)
Jul 22, 2021 45.86 46.37 45.43 46.21 552,422 +0.50(+1.09%)
Jul 21, 2021 44.97 45.78 44.66 45.71 920,620 +1.01(+2.26%)
Jul 20, 2021 43.78 44.91 43.16 44.70 1,284,354 +1.34(+3.09%)
Jul 19, 2021 41.75 43.59 41.22 43.36 900,317 +1.08(+2.55%)
Jul 16, 2021 42.92 43.39 41.97 42.28 537,426 -0.28(-0.66%)
Jul 15, 2021 42.97 43.34 41.90 42.56 615,380 -0.63(-1.46%)
Jul 14, 2021 44.13 44.40 42.76 43.19 776,291 -0.63(-1.44%)
Jul 13, 2021 43.69 44.70 43.62 43.82 562,439 +0.22(+0.50%)
Jul 12, 2021 44.83 45.08 43.05 43.60 958,677 -0.60(-1.36%)
Jul 09, 2021 43.51 44.29 42.70 44.20 838,157 +0.89(+2.05%)
Jul 08, 2021 41.72 43.41 41.39 43.31 959,271 +0.25(+0.58%)
Jul 07, 2021 43.77 44.49 41.86 43.06 1,076,031 -0.47(-1.08%)
Jul 06, 2021 42.25 43.76 42.18 43.53 1,836,644 +1.31(+3.10%)
Jul 02, 2021 41.60 42.45 41.54 42.22 729,126 +0.83(+2.01%)
Jul 01, 2021 41.85 42.70 41.21 41.39 943,923 -0.28(-0.67%)
Jun 30, 2021 42.01 42.42 41.13 41.67 994,826 -0.41(-0.97%)
Jun 29, 2021 41.21 43.03 40.30 42.08 1,508,843 +1.70(+4.21%)
Jun 28, 2021 40.80 41.22 40.20 40.38 890,065 -0.20(-0.49%)
Jun 25, 2021 41.75 42.05 40.01 40.58 8,938,679 -1.11(-2.66%)
Jun 24, 2021 41.81 42.84 41.49 41.69 1,218,420 +0.14(+0.34%)
Jun 23, 2021 41.18 42.58 41.16 41.55 890,839 +0.39(+0.95%)
Jun 22, 2021 41.23 41.74 40.91 41.16 628,653 +0.05(+0.12%)
Jun 21, 2021 40.71 41.50 39.69 41.11 660,279 +0.52(+1.28%)
Jun 18, 2021 39.86 41.36 39.69 40.59 1,300,234 +0.53(+1.32%)
Jun 17, 2021 38.02 40.83 37.86 40.06 1,133,941 +1.50(+3.89%)
Jun 16, 2021 38.60 39.12 37.61 38.56 604,633 +0.01(+0.03%)
Jun 15, 2021 39.30 40.10 37.93 38.55 883,717 -0.76(-1.93%)
Jun 14, 2021 39.81 40.34 39.11 39.31 858,574 -0.30(-0.76%)
Jun 11, 2021 38.18 39.62 37.91 39.61 1,015,659 +1.18(+3.07%)
Jun 10, 2021 37.37 38.66 37.07 38.43 830,586 +1.23(+3.31%)
Jun 09, 2021 36.94 37.82 36.94 37.20 546,827 +0.51(+1.39%)
Jun 08, 2021 36.40 36.95 35.68 36.69 678,303 +0.75(+2.09%)
Jun 07, 2021 34.77 36.10 34.30 35.94 828,703 +1.08(+3.10%)
Jun 04, 2021 35.01 35.20 34.20 34.86 840,113 +0.16(+0.46%)
Jun 03, 2021 36.19 36.28 34.50 34.70 1,439,054 -1.86(-5.09%)
Jun 02, 2021 36.66 37.28 36.09 36.56 1,097,734 -0.03(-0.08%)
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.