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

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

113.45 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 104.41 104.77 103.91 104.57 22,581,816 -0.78(-0.74%)
May 27, 2022 105.24 105.69 104.97 105.35 10,118,800 +0.55(+0.52%)
May 26, 2022 104.93 105.33 104.56 104.80 37,232,728 +0.03(+0.03%)
May 25, 2022 104.19 104.79 104.10 104.77 28,170,694 +1.07(+1.03%)
May 24, 2022 102.79 103.81 102.72 103.70 18,834,838 +1.34(+1.31%)
May 23, 2022 102.41 102.81 102.14 102.36 17,392,012 -0.37(-0.36%)
May 20, 2022 102.51 102.76 102.33 102.73 15,216,543 +0.50(+0.49%)
May 19, 2022 102.59 102.91 102.08 102.22 23,215,928 +0.27(+0.27%)
May 18, 2022 101.33 102.00 101.33 101.95 17,670,824 +0.38(+0.37%)
May 17, 2022 101.58 101.80 101.38 101.58 18,124,554 -0.58(-0.57%)
May 16, 2022 102.21 102.63 102.11 102.16 13,111,050 +0.14(+0.13%)
May 13, 2022 102.41 102.49 101.81 102.02 17,842,172 -0.54(-0.53%)
May 12, 2022 102.76 103.15 102.49 102.56 24,247,490 +0.05(+0.04%)
May 11, 2022 101.61 102.76 101.46 102.52 27,418,906 +0.48(+0.47%)
May 10, 2022 102.42 102.67 101.95 102.04 28,180,646 +0.43(+0.42%)
May 09, 2022 100.90 101.72 100.68 101.61 18,807,606 +0.36(+0.35%)
May 06, 2022 101.29 101.90 101.12 101.25 17,537,624 -0.87(-0.85%)
May 05, 2022 102.75 102.79 101.33 102.12 37,598,836 -1.59(-1.53%)
May 04, 2022 102.70 104.04 102.14 103.71 37,635,824 +1.01(+0.98%)
May 03, 2022 103.06 103.57 102.60 102.71 22,888,176 +0.66(+0.64%)
May 02, 2022 102.06 102.27 101.70 102.05 18,805,952 -0.61(-0.59%)
Apr 29, 2022 102.94 103.50 102.46 102.66 22,219,174 -1.15(-1.11%)
Apr 28, 2022 103.27 103.82 103.04 103.81 21,547,910 +0.31(+0.30%)
Apr 27, 2022 104.30 104.67 103.45 103.50 21,307,824 -1.00(-0.96%)
Apr 26, 2022 105.07 105.09 104.37 104.50 24,893,028 -0.05(-0.05%)
Apr 25, 2022 103.96 104.72 103.95 104.56 24,418,566 +1.15(+1.11%)
Apr 22, 2022 103.12 103.67 102.85 103.41 21,856,936 -0.12(-0.11%)
Apr 21, 2022 104.39 104.46 103.22 103.53 27,737,510 -1.11(-1.06%)
Apr 20, 2022 104.24 104.93 104.22 104.64 23,372,330 +1.08(+1.04%)
Apr 19, 2022 103.87 104.09 103.50 103.56 22,990,728 -0.83(-0.79%)
Apr 18, 2022 104.97 105.15 104.29 104.39 18,182,210 -0.80(-0.76%)
Apr 14, 2022 106.37 106.40 105.09 105.19 21,627,158 -1.24(-1.17%)
Apr 13, 2022 105.90 106.50 105.85 106.43 23,336,452 +0.55(+0.52%)
Apr 12, 2022 106.53 106.83 105.88 105.89 27,676,006 +0.07(+0.07%)
Apr 11, 2022 106.22 106.29 105.56 105.81 22,688,644 -1.04(-0.97%)
Apr 08, 2022 106.90 107.18 106.53 106.85 17,629,454 -0.85(-0.79%)
Apr 07, 2022 108.06 108.15 107.50 107.70 23,354,572 -0.50(-0.46%)
Apr 06, 2022 107.68 108.71 107.40 108.20 27,911,622 -0.64(-0.59%)
Apr 05, 2022 110.44 110.49 108.82 108.84 25,190,358 -1.94(-1.75%)
Apr 04, 2022 110.47 110.82 110.12 110.78 21,605,376 +0.38(+0.35%)
Apr 01, 2022 109.46 110.68 109.36 110.40 18,194,206 +0.37(+0.34%)
Mar 31, 2022 110.33 110.59 109.83 110.03 22,223,894 -0.25(-0.23%)
Mar 30, 2022 109.62 110.40 109.57 110.28 19,506,362 +0.25(+0.23%)
Mar 29, 2022 109.67 110.09 109.43 110.03 26,239,432 +0.92(+0.84%)
Mar 28, 2022 108.70 109.28 108.56 109.11 20,736,766 +0.60(+0.55%)
Mar 25, 2022 108.97 109.00 108.12 108.51 25,552,480 -0.86(-0.79%)
Mar 24, 2022 108.63 109.53 108.12 109.38 23,039,028 +0.05(+0.04%)
Mar 23, 2022 109.22 109.47 108.86 109.33 18,629,896 +0.31(+0.28%)
Mar 22, 2022 108.94 109.17 108.80 109.02 19,300,784 -0.26(-0.24%)
Mar 21, 2022 109.98 110.23 109.13 109.28 19,696,108 -1.54(-1.39%)
Mar 18, 2022 110.22 110.98 110.22 110.82 24,208,922 +0.22(+0.20%)
Mar 17, 2022 110.09 110.88 109.93 110.60 26,246,026 +1.07(+0.98%)
Mar 16, 2022 109.08 109.58 107.97 109.53 35,878,600 +0.93(+0.85%)
Mar 15, 2022 108.27 108.69 108.10 108.60 26,403,832 +0.85(+0.79%)
Mar 14, 2022 108.36 108.78 107.72 107.76 20,471,590 -1.58(-1.45%)
Mar 11, 2022 109.45 109.56 109.24 109.34 22,753,934 -0.05(-0.04%)
Mar 10, 2022 109.98 108.98 109.38 37,575,520 -1.27(-1.14%)
Mar 09, 2022 110.59 110.99 110.46 110.65 30,393,990 +0.19(+0.17%)
Mar 08, 2022 110.38 110.84 109.91 110.46 22,032,748 -0.66(-0.60%)
Mar 07, 2022 111.80 112.17 111.00 111.12 17,767,708 -1.36(-1.21%)
Mar 04, 2022 113.11 113.22 112.42 112.49 19,251,428 +0.11(+0.10%)
Mar 03, 2022 112.39 112.69 112.12 112.38 15,547,642 +0.41(+0.37%)
Mar 02, 2022 112.93 113.09 111.94 111.97 27,477,534 -1.73(-1.52%)
Mar 01, 2022 113.58 114.48 113.54 113.70 31,440,850 +0.39(+0.34%)
Feb 28, 2022 112.53 113.49 112.53 113.31 25,910,170 +1.20(+1.07%)
Feb 25, 2022 111.97 112.17 111.82 112.11 21,007,968 +0.45(+0.41%)
Feb 24, 2022 111.19 111.75 110.97 111.66 32,209,982 +0.53(+0.47%)
Feb 23, 2022 111.88 111.99 111.10 111.13 18,365,358 -1.02(-0.91%)
Feb 22, 2022 111.90 112.16 111.78 112.15 19,836,682 -0.14(-0.13%)
Feb 18, 2022 112.29 0 +0.27(+0.24%)
Feb 17, 2022 112.07 112.37 111.76 112.02 27,215,384 +0.08(+0.07%)
Feb 16, 2022 112.10 112.11 111.33 111.94 29,901,974 +0.16(+0.15%)
Feb 15, 2022 112.21 112.45 111.78 111.78 17,264,320 -0.56(-0.50%)
Feb 14, 2022 112.72 112.86 112.27 112.34 25,280,976 -1.01(-0.89%)
Feb 11, 2022 112.75 113.45 112.31 113.34 23,739,998 +0.57(+0.51%)
Feb 10, 2022 113.45 113.66 112.49 112.77 43,598,188 -1.29(-1.13%)
Feb 09, 2022 114.14 114.47 114.03 114.06 21,605,802 +0.38(+0.34%)
Feb 08, 2022 113.98 114.11 113.68 113.68 25,512,130 -0.43(-0.37%)
Feb 07, 2022 113.79 114.22 113.67 114.11 14,050,251 +0.21(+0.18%)
Feb 04, 2022 114.11 114.21 113.59 113.90 28,764,256 -1.14(-0.99%)
Feb 03, 2022 115.14 115.24 115.04 25,769,530 -0.93(-0.81%)
Feb 02, 2022 116.16 116.49 115.89 115.98 24,941,264 +0.01(+0.01%)
Feb 01, 2022 115.84 116.05 115.35 115.97 19,370,870 +0.19(+0.17%)
Jan 31, 2022 115.58 115.88 115.78 22,428,784 +0.06(+0.05%)
Jan 28, 2022 114.96 115.75 114.95 115.72 23,498,240 +0.13(+0.11%)
Jan 27, 2022 115.73 116.04 115.37 115.60 24,822,170 +0.26(+0.23%)
Jan 26, 2022 116.43 116.56 115.22 115.33 25,624,178 -0.79(-0.68%)
Jan 25, 2022 116.43 116.72 116.08 116.12 19,115,182 -0.33(-0.28%)
Jan 24, 2022 116.85 116.90 116.37 116.45 24,902,818 -0.36(-0.31%)
Jan 21, 2022 116.61 117.00 116.55 116.81 23,730,524 +0.76(+0.66%)
Jan 20, 2022 116.26 116.45 115.93 116.05 25,287,622 -0.06(-0.05%)
Jan 19, 2022 116.24 116.61 116.08 116.11 17,772,336 +0.18(+0.16%)
Jan 18, 2022 116.38 116.44 115.88 115.93 16,846,838 -1.12(-0.95%)
Jan 14, 2022 117.05 0 -1.04(-0.88%)
Jan 13, 2022 117.91 118.10 117.52 118.09 15,108,233 +0.37(+0.32%)
Jan 12, 2022 118.02 118.15 117.71 117.72 14,051,071 -0.08(-0.07%)
Jan 11, 2022 117.45 117.88 117.34 117.80 19,014,428 +0.35(+0.30%)
Jan 10, 2022 117.26 117.51 116.93 117.44 15,729,339 -0.11(-0.09%)
Jan 07, 2022 117.91 117.99 117.33 117.55 19,588,108 -0.51(-0.43%)
Jan 06, 2022 117.97 118.24 117.81 118.06 21,337,694 -0.16(-0.13%)
Jan 05, 2022 119.15 119.15 118.19 118.22 17,774,688 -0.70(-0.59%)
Jan 04, 2022 118.66 118.93 118.43 118.91 21,209,182 +0.10(+0.08%)
Jan 03, 2022 119.42 119.43 118.81 118.81 20,083,192 -1.28(-1.06%)
Dec 31, 2021 120.28 120.55 120.03 120.09 9,395,885 -0.18(-0.15%)
Dec 30, 2021 119.96 120.30 119.71 120.27 6,143,092 +0.48(+0.40%)
Dec 29, 2021 119.96 120.08 119.62 119.79 8,014,819 -0.66(-0.55%)
Dec 28, 2021 120.85 120.90 120.29 120.45 7,574,764 -0.15(-0.13%)
Dec 27, 2021 120.29 120.71 120.23 120.61 9,649,225 +0.35(+0.29%)
Dec 23, 2021 120.32 120.36 120.00 120.25 9,270,713 -0.18(-0.15%)
Dec 22, 2021 120.41 120.44 120.13 120.44 8,663,563 +0.19(+0.16%)
Dec 21, 2021 119.15 120.25 119.15 120.24 14,271,939 +0.23(+0.20%)
Dec 20, 2021 120.32 120.44 119.94 120.01 14,269,814 -0.53(-0.44%)
Dec 17, 2021 120.39 120.65 120.39 120.53 9,659,046 +0.28(+0.23%)
Dec 16, 2021 120.33 120.62 120.09 120.25 10,759,367 -0.00(-0.00%)
Dec 15, 2021 119.72 120.32 119.68 120.26 22,759,572 +0.15(+0.13%)
Dec 14, 2021 120.32 120.45 119.94 120.10 19,597,762 -0.54(-0.45%)
Dec 13, 2021 120.58 120.92 120.55 120.65 11,348,460 +0.54(+0.45%)
Dec 10, 2021 120.56 120.59 120.05 120.10 14,269,834 +0.13(+0.11%)
Dec 09, 2021 120.24 120.43 119.94 119.97 13,835,147 -0.10(-0.08%)
Dec 08, 2021 120.56 120.99 119.88 120.07 19,645,894 -0.81(-0.67%)
Dec 07, 2021 120.87 121.26 120.73 120.87 19,169,774 +0.05(+0.04%)
Dec 06, 2021 121.39 121.41 120.75 120.82 28,225,570 -0.62(-0.51%)
Dec 03, 2021 120.40 121.70 120.36 121.43 28,459,070 +1.00(+0.83%)
Dec 02, 2021 120.18 120.50 119.93 120.43 19,133,946 +0.28(+0.23%)
Dec 01, 2021 120.08 120.25 119.70 120.15 19,979,652 +0.02(+0.01%)
Nov 30, 2021 120.28 120.74 120.28 120.13 31,980,792 +0.26(+0.22%)
Nov 29, 2021 119.30 119.96 119.22 119.87 23,516,672 +0.08(+0.07%)
Nov 26, 2021 119.19 119.84 119.00 119.79 15,948,977 +0.97(+0.81%)
Nov 24, 2021 118.23 118.84 118.10 118.82 15,528,747 +0.57(+0.48%)
Nov 23, 2021 118.82 119.38 118.25 118.25 12,383,710 -0.85(-0.71%)
Nov 22, 2021 119.67 119.86 119.05 119.10 15,225,812 -1.05(-0.87%)
Nov 19, 2021 119.99 120.27 119.98 120.15 19,585,964 +0.45(+0.38%)
Nov 18, 2021 119.35 119.72 119.34 119.70 15,602,104 +0.27(+0.23%)
Nov 17, 2021 118.81 119.46 118.71 119.43 16,105,990 +0.48(+0.40%)
Nov 16, 2021 119.08 119.49 118.89 118.95 20,721,112 -0.20(-0.17%)
Nov 15, 2021 119.94 119.99 119.13 119.15 13,682,929 -0.91(-0.76%)
Nov 12, 2021 120.35 120.46 119.89 120.06 13,232,867 -0.13(-0.11%)
Nov 11, 2021 120.56 120.69 120.12 120.19 6,888,231 -0.34(-0.28%)
Nov 10, 2021 121.58 120.53 25,949,332 -1.25(-1.02%)
Nov 09, 2021 122.07 122.16 121.76 121.78 20,121,526 +0.33(+0.27%)
Nov 08, 2021 121.60 121.62 121.29 121.45 9,408,327 -0.28(-0.23%)
Nov 05, 2021 121.29 121.88 121.22 121.73 17,545,200 +0.88(+0.73%)
Nov 04, 2021 120.35 121.01 120.35 120.84 22,302,502 +0.63(+0.53%)
Nov 03, 2021 120.65 120.74 119.99 120.21 13,122,758 -0.31(-0.25%)
Nov 02, 2021 120.06 120.59 120.06 120.52 19,989,854 +0.46(+0.38%)
Nov 01, 2021 119.72 120.14 119.79 120.06 13,174,312 -0.22(-0.18%)
Oct 29, 2021 119.85 120.49 119.80 120.27 19,274,814 -0.06(-0.05%)
Oct 28, 2021 120.48 120.63 120.10 120.34 20,630,404 -0.18(-0.15%)
Oct 27, 2021 120.32 120.80 120.06 120.52 17,677,204 +0.73(+0.61%)
Oct 26, 2021 119.59 119.81 119.79 11,209,678 +0.51(+0.43%)
Oct 25, 2021 119.21 119.51 119.17 119.27 9,107,592 +0.05(+0.05%)
Oct 22, 2021 119.02 119.34 118.92 119.22 15,326,452 +0.48(+0.40%)
Oct 21, 2021 118.94 118.99 118.63 118.74 14,707,612 -0.25(-0.21%)
Oct 20, 2021 119.22 119.40 118.97 119.00 15,326,535 -0.29(-0.24%)
Oct 19, 2021 119.64 119.69 119.28 119.28 13,554,171 -0.66(-0.55%)
Oct 18, 2021 119.84 120.11 119.58 119.94 12,796,300 -0.10(-0.08%)
Oct 15, 2021 120.03 120.09 119.84 120.04 14,573,524 -0.43(-0.36%)
Oct 14, 2021 120.12 120.47 120.04 120.47 17,612,470 +0.57(+0.47%)
Oct 13, 2021 119.49 119.94 119.44 119.91 20,265,286 +0.60(+0.51%)
Oct 12, 2021 119.02 119.35 118.80 119.30 22,217,854 +0.76(+0.64%)
Oct 11, 2021 118.56 118.80 118.53 118.54 4,813,185 -0.23(-0.19%)
Oct 08, 2021 119.19 119.22 118.68 118.77 10,076,311 -0.55(-0.46%)
Oct 07, 2021 119.59 119.68 119.28 119.32 17,540,908 -0.53(-0.44%)
Oct 06, 2021 119.84 119.96 119.64 119.85 15,376,963 +0.04(+0.03%)
Oct 05, 2021 120.20 120.30 119.81 119.81 16,242,365 -0.50(-0.41%)
Oct 04, 2021 120.23 120.44 120.07 120.31 14,350,947 -0.20(-0.16%)
Oct 01, 2021 120.05 120.69 120.00 120.51 23,812,298 +0.87(+0.73%)
Sep 30, 2021 119.89 119.95 119.58 119.64 23,880,998 -0.31(-0.26%)
Sep 29, 2021 120.31 120.57 119.84 119.95 16,630,338 -0.03(-0.02%)
Sep 28, 2021 120.56 120.56 119.96 119.98 22,224,370 -1.30(-1.07%)
Sep 27, 2021 121.08 121.37 121.00 121.28 14,570,870 -0.06(-0.05%)
Sep 24, 2021 121.46 121.55 121.21 121.34 12,005,902 -0.26(-0.21%)
Sep 23, 2021 122.05 122.05 121.41 121.60 16,495,815 -0.85(-0.69%)
Sep 22, 2021 122.11 122.50 122.03 122.44 17,677,756 +0.34(+0.28%)
Sep 21, 2021 122.13 122.21 122.01 122.10 17,607,018 -0.01(-0.01%)
Sep 20, 2021 121.75 122.16 121.75 122.11 19,481,072 +0.38(+0.31%)
Sep 17, 2021 121.67 121.77 121.50 121.73 17,534,750 -0.27(-0.22%)
Sep 16, 2021 121.81 122.08 121.74 122.00 18,104,938 -0.17(-0.14%)
Sep 15, 2021 122.27 122.31 121.99 122.17 15,783,216 -0.14(-0.12%)
Sep 14, 2021 122.10 122.54 122.02 122.32 18,402,784 +0.37(+0.30%)
Sep 13, 2021 121.92 122.11 121.90 121.95 14,632,753 +0.30(+0.24%)
Sep 10, 2021 121.88 121.95 121.49 121.65 11,982,854 -0.35(-0.29%)
Sep 09, 2021 121.38 122.06 121.27 122.00 20,542,052 +0.79(+0.65%)
Sep 08, 2021 121.03 121.30 120.87 121.21 17,840,968 +0.39(+0.32%)
Sep 07, 2021 120.96 120.96 120.61 120.83 15,868,836 -0.58(-0.47%)
Sep 03, 2021 121.33 121.49 121.25 121.40 8,541,030 -0.44(-0.36%)
Sep 02, 2021 121.74 121.84 121.59 121.84 13,145,480 +0.22(+0.18%)
Sep 01, 2021 121.71 121.76 121.30 121.63 17,822,094 +0.16(+0.13%)
Aug 31, 2021 121.71 121.90 120.64 121.47 17,680,864 -0.28(-0.23%)
Aug 30, 2021 121.42 121.79 121.40 121.75 10,158,244 +0.21(+0.17%)
Aug 27, 2021 121.00 121.59 120.82 121.54 12,998,730 +0.67(+0.56%)
Aug 26, 2021 121.05 121.07 120.71 120.87 16,344,353 -0.04(-0.03%)
Aug 25, 2021 121.22 121.32 120.76 120.90 17,302,244 -0.31(-0.26%)
Aug 24, 2021 121.38 121.47 121.12 121.22 15,352,243 -0.28(-0.23%)
Aug 23, 2021 121.50 121.61 121.38 121.50 13,437,933 +0.09(+0.07%)
Aug 20, 2021 121.46 121.55 121.25 121.41 12,016,071 +0.08(+0.07%)
Aug 19, 2021 121.24 121.42 121.06 121.33 17,467,086 +0.28(+0.23%)
Aug 18, 2021 121.14 121.30 120.84 121.05 10,174,343 -0.08(-0.07%)
Aug 17, 2021 121.15 121.32 121.04 121.13 17,589,798 -0.21(-0.18%)
Aug 16, 2021 121.57 121.79 121.32 121.34 16,934,010 +0.07(+0.06%)
Aug 13, 2021 120.76 121.31 120.66 121.27 19,878,774 +0.81(+0.67%)
Aug 12, 2021 120.30 120.49 120.19 120.46 16,254,719 +0.17(+0.14%)
Aug 11, 2021 120.11 120.60 119.92 120.29 17,712,768 +0.19(+0.16%)
Aug 10, 2021 120.52 120.53 120.10 120.11 13,481,787 -0.27(-0.22%)
Aug 09, 2021 120.92 121.03 120.38 120.38 15,779,760 -0.52(-0.43%)
Aug 06, 2021 121.19 121.34 120.88 120.89 9,625,430 -1.00(-0.82%)
Aug 05, 2021 122.20 122.22 121.86 121.89 15,550,419 -0.50(-0.41%)
Aug 04, 2021 122.66 122.80 121.85 122.39 16,135,520 +0.03(+0.02%)
Aug 03, 2021 122.27 122.46 122.22 122.37 14,615,728 +0.13(+0.10%)
Aug 02, 2021 122.03 122.56 121.96 122.24 13,413,857 +0.35(+0.29%)
Jul 30, 2021 121.84 122.04 121.82 121.89 12,718,936 +0.10(+0.08%)
Jul 29, 2021 121.77 121.89 121.67 121.79 17,662,628 -0.35(-0.29%)
Jul 28, 2021 121.67 122.15 121.55 122.14 13,642,040 +0.22(+0.18%)
Jul 27, 2021 121.83 121.92 121.58 121.92 11,723,196 +0.52(+0.43%)
Jul 26, 2021 121.78 121.78 121.33 121.41 9,690,723 -0.27(-0.22%)
Jul 23, 2021 121.25 121.68 121.21 121.67 12,782,414 -0.05(-0.04%)
Jul 22, 2021 121.33 121.79 121.23 121.73 6,778,806 +0.50(+0.41%)
Jul 21, 2021 121.20 121.37 121.01 121.23 25,025,258 -0.43(-0.35%)
Jul 20, 2021 122.21 122.36 121.49 121.66 28,043,370 -0.17(-0.14%)
Jul 19, 2021 121.57 121.95 121.51 121.83 24,335,048 +0.87(+0.72%)
Jul 16, 2021 120.81 121.10 120.81 120.96 10,739,572 -0.17(-0.14%)
Jul 15, 2021 121.18 121.24 120.78 121.13 17,696,416 +0.26(+0.22%)
Jul 14, 2021 120.65 120.89 120.64 120.87 16,090,682 +0.56(+0.46%)
Jul 13, 2021 120.89 120.95 120.11 120.31 22,286,090 -0.45(-0.37%)
Jul 12, 2021 120.94 121.00 120.67 120.76 14,034,336 -0.06(-0.05%)
Jul 09, 2021 120.81 120.88 120.73 120.82 15,128,266 -0.51(-0.42%)
Jul 08, 2021 121.23 121.52 121.13 121.33 19,521,734 +0.06(+0.05%)
Jul 07, 2021 121.10 121.43 120.97 121.27 18,860,604 +0.41(+0.34%)
Jul 06, 2021 120.56 121.14 120.56 120.86 12,832,185 +0.44(+0.37%)
Jul 02, 2021 120.11 120.43 120.04 120.42 7,695,169 +0.34(+0.28%)
Jul 01, 2021 120.13 120.23 119.86 120.08 12,344,291 -0.11(-0.09%)
Jun 30, 2021 120.25 120.42 120.10 120.18 19,431,728 +0.13(+0.11%)
Jun 29, 2021 119.69 120.06 119.66 120.05 12,514,822 +0.14(+0.12%)
Jun 28, 2021 119.68 119.97 119.65 119.91 13,817,987 +0.51(+0.43%)
Jun 25, 2021 119.72 119.80 119.09 119.40 12,277,070 -0.31(-0.26%)
Jun 24, 2021 119.59 119.75 119.54 119.71 9,213,366 +0.23(+0.20%)
Jun 23, 2021 119.50 119.68 119.37 119.48 13,995,826 -0.19(-0.16%)
Jun 22, 2021 119.08 119.67 119.07 119.67 13,525,426 +0.20(+0.16%)
Jun 21, 2021 119.64 119.79 119.39 119.47 25,145,012 -0.70(-0.58%)
Jun 18, 2021 119.76 120.37 119.66 120.17 23,666,794 +0.63(+0.52%)
Jun 17, 2021 119.16 120.09 119.16 119.54 25,417,582 +0.66(+0.56%)
Jun 16, 2021 119.36 119.60 118.55 118.88 25,375,884 -0.34(-0.29%)
Jun 15, 2021 119.02 119.25 118.93 119.22 20,515,836 +0.09(+0.08%)
Jun 14, 2021 119.41 119.42 118.97 119.13 9,309,500 -0.44(-0.37%)
Jun 11, 2021 119.57 119.68 119.35 119.57 14,205,902 +0.10(+0.08%)
Jun 10, 2021 118.73 119.48 118.64 119.47 18,361,472 +0.54(+0.45%)
Jun 09, 2021 118.95 119.11 118.77 118.93 13,697,396 +0.43(+0.36%)
Jun 08, 2021 118.36 118.55 118.36 118.50 11,880,315 +0.45(+0.38%)
Jun 07, 2021 118.05 118.12 117.95 118.06 5,589,875 -0.10(-0.08%)
Jun 04, 2021 117.71 118.16 117.66 118.15 12,775,240 +0.83(+0.71%)
Jun 03, 2021 117.45 117.52 117.29 117.32 11,211,014 -0.47(-0.39%)
Jun 02, 2021 117.68 117.86 117.67 117.79 9,100,600 +0.19(+0.16%)
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.