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

Penn Entertainment Inc (NQ: PENN )

16.54 +0.40 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 30.58 31.16 29.47 30.42 4,419,322 -0.72(-2.31%)
Jun 29, 2022 31.65 31.84 30.68 31.14 2,876,108 -0.65(-2.04%)
Jun 28, 2022 33.09 33.90 31.77 31.79 3,939,489 -0.53(-1.64%)
Jun 27, 2022 32.02 32.74 31.54 32.32 3,699,219 +0.20(+0.62%)
Jun 24, 2022 28.88 32.14 28.70 32.12 7,928,154 +3.61(+12.66%)
Jun 23, 2022 28.57 28.97 27.80 28.51 4,150,300 +0.17(+0.60%)
Jun 22, 2022 27.43 28.90 27.29 28.34 2,751,011 +0.47(+1.69%)
Jun 21, 2022 27.98 28.66 27.12 27.87 4,434,552 +0.47(+1.72%)
Jun 17, 2022 27.34 27.57 26.46 27.40 6,413,764 +0.49(+1.82%)
Jun 16, 2022 29.33 29.47 26.75 26.91 6,900,032 -3.34(-11.04%)
Jun 15, 2022 29.57 30.89 29.44 30.25 4,841,941 +1.25(+4.31%)
Jun 14, 2022 29.00 29.66 28.41 29.00 4,942,804 +0.50(+1.75%)
Jun 13, 2022 30.81 31.16 28.25 28.50 5,033,083 -3.68(-11.44%)
Jun 10, 2022 33.05 33.78 31.84 32.18 4,214,830 -1.72(-5.07%)
Jun 09, 2022 33.87 34.43 33.02 33.90 3,653,502 -0.38(-1.11%)
Jun 08, 2022 34.04 35.24 33.77 34.28 2,518,955 -0.02(-0.06%)
Jun 07, 2022 33.26 34.78 33.02 34.30 2,317,875 +0.44(+1.30%)
Jun 06, 2022 33.40 34.06 32.84 33.86 4,075,282 +0.95(+2.89%)
Jun 03, 2022 33.10 33.74 32.66 32.91 2,743,422 -0.77(-2.29%)
Jun 02, 2022 31.91 33.77 31.87 33.68 3,607,108 +1.80(+5.65%)
Jun 01, 2022 32.19 32.70 30.89 31.88 2,579,325 -0.08(-0.25%)
May 31, 2022 32.11 32.70 31.40 31.96 3,531,280 -0.32(-0.99%)
May 27, 2022 32.01 32.54 31.68 32.28 2,639,101 +0.78(+2.48%)
May 26, 2022 29.98 32.04 29.83 31.50 4,531,588 +1.89(+6.38%)
May 25, 2022 28.40 30.25 28.40 29.61 3,892,780 +1.12(+3.93%)
May 24, 2022 30.87 30.87 27.78 28.49 5,744,780 -2.69(-8.63%)
May 23, 2022 32.00 32.04 30.18 31.18 5,333,838 -0.61(-1.92%)
May 20, 2022 31.21 31.83 30.41 31.79 4,995,327 +1.12(+3.65%)
May 19, 2022 30.08 31.51 29.88 30.67 4,316,157 +0.47(+1.56%)
May 18, 2022 31.42 31.77 29.65 30.20 5,799,816 -0.72(-2.33%)
May 17, 2022 30.73 31.25 29.57 30.92 4,401,327 +1.18(+3.97%)
May 16, 2022 31.07 31.56 29.64 29.74 4,521,303 -1.57(-5.01%)
May 13, 2022 29.67 31.95 29.62 31.31 6,372,930 +2.26(+7.78%)
May 12, 2022 28.96 30.89 28.30 29.05 7,949,075 -0.24(-0.82%)
May 11, 2022 30.30 31.61 29.26 29.29 5,230,065 -1.35(-4.41%)
May 10, 2022 32.62 32.94 29.78 30.64 7,225,317 -1.23(-3.86%)
May 09, 2022 33.57 34.07 31.77 31.87 5,786,544 -2.46(-7.17%)
May 06, 2022 36.14 36.19 33.92 34.33 5,683,466 -2.23(-6.10%)
May 05, 2022 39.11 39.24 35.90 36.56 5,746,663 -2.17(-5.60%)
May 04, 2022 38.74 38.95 36.21 38.73 6,467,065 +0.20(+0.52%)
May 03, 2022 37.84 38.83 37.11 38.53 3,340,918 +0.83(+2.20%)
May 02, 2022 36.91 37.82 36.06 37.70 4,626,972 +1.13(+3.09%)
Apr 29, 2022 38.02 38.90 36.51 36.57 3,882,286 -1.31(-3.46%)
Apr 28, 2022 37.39 38.49 36.15 37.88 3,716,289 +1.12(+3.05%)
Apr 27, 2022 36.73 37.88 35.60 36.76 3,909,898 +0.07(+0.19%)
Apr 26, 2022 37.95 38.43 36.30 36.69 3,386,573 -1.66(-4.33%)
Apr 25, 2022 37.03 38.57 36.79 38.35 6,434,736 +1.80(+4.92%)
Apr 22, 2022 37.13 37.69 35.70 36.55 3,239,619 -0.49(-1.32%)
Apr 21, 2022 39.38 39.77 36.68 37.04 3,470,944 -1.39(-3.62%)
Apr 20, 2022 38.83 39.48 38.32 38.43 2,461,803 -0.47(-1.21%)
Apr 19, 2022 37.02 39.89 36.85 38.90 4,646,011 +2.01(+5.45%)
Apr 18, 2022 36.97 37.27 35.98 36.89 3,399,035 -0.38(-1.02%)
Apr 14, 2022 38.09 38.38 37.23 37.27 2,671,894 -0.60(-1.58%)
Apr 13, 2022 36.50 38.34 36.50 37.87 2,782,063 +1.01(+2.74%)
Apr 12, 2022 37.80 39.08 36.53 36.86 3,205,366 -0.52(-1.39%)
Apr 11, 2022 35.92 38.06 35.90 37.38 3,706,932 +0.42(+1.14%)
Apr 08, 2022 37.48 38.02 36.42 36.96 3,355,222 -0.79(-2.09%)
Apr 07, 2022 38.77 39.26 36.19 37.75 4,826,706 -1.27(-3.25%)
Apr 06, 2022 41.00 41.03 38.31 39.02 6,006,566 -2.81(-6.72%)
Apr 05, 2022 44.02 44.27 41.51 41.83 3,495,693 -2.41(-5.45%)
Apr 04, 2022 42.26 44.97 42.26 44.24 3,075,001 +2.23(+5.31%)
Apr 01, 2022 42.82 43.19 41.56 42.01 2,839,982 -0.41(-0.97%)
Mar 31, 2022 43.72 44.26 42.41 42.42 2,934,892 -1.58(-3.59%)
Mar 30, 2022 44.02 45.02 43.43 44.00 2,618,791 -0.35(-0.79%)
Mar 29, 2022 42.59 45.05 42.50 44.35 4,930,911 +2.70(+6.48%)
Mar 28, 2022 41.61 42.45 40.67 41.65 2,997,021 +0.13(+0.31%)
Mar 25, 2022 43.34 43.34 41.27 41.52 3,249,237 -1.65(-3.82%)
Mar 24, 2022 42.23 43.20 41.36 43.17 2,612,027 +0.96(+2.27%)
Mar 23, 2022 43.61 43.86 42.12 42.21 3,036,754 -1.77(-4.02%)
Mar 22, 2022 43.60 44.60 43.46 43.98 2,766,584 +0.67(+1.55%)
Mar 21, 2022 44.58 44.58 42.83 43.31 3,039,779 -1.55(-3.46%)
Mar 18, 2022 44.02 45.41 43.53 44.86 4,525,011 -0.05(-0.11%)
Mar 17, 2022 43.69 45.09 43.48 44.91 4,558,077 +0.14(+0.31%)
Mar 16, 2022 43.17 44.80 42.76 44.77 4,250,443 +2.54(+6.01%)
Mar 15, 2022 40.15 42.52 39.96 42.23 4,680,227 +1.93(+4.79%)
Mar 14, 2022 42.50 43.56 39.78 40.30 4,384,049 -2.37(-5.55%)
Mar 11, 2022 44.71 45.00 42.65 42.67 2,655,458 -1.51(-3.42%)
Mar 10, 2022 42.94 44.43 42.80 44.18 3,702,117 +0.35(+0.80%)
Mar 09, 2022 42.79 44.62 42.20 43.83 4,182,196 +2.08(+4.98%)
Mar 08, 2022 40.92 41.96 39.23 41.75 8,470,616 +0.84(+2.05%)
Mar 07, 2022 46.36 46.45 40.91 40.91 6,315,967 -5.44(-11.74%)
Mar 04, 2022 47.70 48.52 45.75 46.35 4,713,620 -1.93(-4.00%)
Mar 03, 2022 50.84 51.63 47.66 48.28 4,138,564 -2.46(-4.85%)
Mar 02, 2022 51.09 51.72 49.60 50.74 3,109,527 -0.08(-0.16%)
Mar 01, 2022 51.23 51.58 49.48 50.82 3,531,927 -0.53(-1.03%)
Feb 28, 2022 49.69 51.48 48.95 51.35 3,280,369 +1.11(+2.21%)
Feb 25, 2022 49.67 50.40 48.43 50.24 2,733,777 +0.55(+1.11%)
Feb 24, 2022 44.50 49.73 44.50 49.69 4,261,391 +2.45(+5.19%)
Feb 23, 2022 47.24 49.14 47.10 47.24 4,644,205 +1.10(+2.38%)
Feb 22, 2022 46.36 47.12 45.10 46.14 3,973,998 -1.13(-2.39%)
Feb 18, 2022 47.27 0 -2.04(-4.14%)
Feb 17, 2022 49.20 50.54 48.88 49.31 4,826,208 -0.75(-1.50%)
Feb 16, 2022 49.34 50.37 48.60 50.06 3,380,713 +0.14(+0.28%)
Feb 15, 2022 48.70 49.98 48.51 49.92 3,832,627 +2.11(+4.41%)
Feb 14, 2022 48.72 49.96 47.40 47.81 5,071,196 -0.90(-1.85%)
Feb 11, 2022 50.16 51.13 48.24 48.71 4,602,312 -1.42(-2.83%)
Feb 10, 2022 49.59 51.71 49.43 50.13 4,659,755 -0.68(-1.34%)
Feb 09, 2022 49.18 51.08 49.03 50.81 6,331,378 +2.70(+5.61%)
Feb 08, 2022 46.65 49.13 46.65 48.11 5,290,118 +1.30(+2.78%)
Feb 07, 2022 45.31 47.91 45.14 46.81 4,557,769 +1.82(+4.05%)
Feb 04, 2022 45.25 45.72 43.62 44.99 6,407,000 -0.34(-0.75%)
Feb 03, 2022 44.99 45.33 12,657,818 -0.34(-0.74%)
Feb 02, 2022 47.17 47.24 45.03 45.67 5,615,050 -1.57(-3.32%)
Feb 01, 2022 45.92 47.45 44.90 47.24 3,842,619 +3.04(+6.88%)
Jan 28, 2022 41.95 44.24 41.37 44.20 3,129,767 +1.85(+4.37%)
Jan 27, 2022 43.86 44.90 42.00 42.35 4,984,059 -1.11(-2.55%)
Jan 26, 2022 45.43 46.56 43.12 43.46 6,796,553 +0.27(+0.63%)
Jan 25, 2022 41.49 44.08 41.23 43.19 4,992,725 +0.79(+1.86%)
Jan 24, 2022 39.10 42.49 37.76 42.40 7,491,923 +1.48(+3.62%)
Jan 21, 2022 41.37 42.78 40.49 40.92 4,311,673 -1.01(-2.41%)
Jan 20, 2022 43.73 45.23 41.71 41.93 6,919,007 -1.07(-2.49%)
Jan 19, 2022 43.00 43.98 42.44 43.00 3,814,594 +0.45(+1.06%)
Jan 18, 2022 43.81 44.49 42.36 42.55 6,724,668 -1.90(-4.27%)
Jan 14, 2022 44.45 0 -1.28(-2.80%)
Jan 13, 2022 47.51 48.00 45.35 45.73 3,811,375 -1.71(-3.60%)
Jan 12, 2022 48.51 49.17 47.12 47.44 4,145,580 -0.57(-1.19%)
Jan 11, 2022 46.96 48.68 46.54 48.01 2,764,940 +1.05(+2.24%)
Jan 10, 2022 46.97 47.05 44.81 46.96 3,491,266 -0.32(-0.68%)
Jan 07, 2022 46.86 48.39 46.30 47.28 3,047,340 +0.42(+0.90%)
Jan 06, 2022 46.78 47.93 45.19 46.86 3,574,560 +0.25(+0.54%)
Jan 05, 2022 50.14 50.68 46.24 46.61 3,743,938 -3.16(-6.35%)
Jan 04, 2022 51.10 51.57 48.25 49.77 4,711,859 -0.87(-1.72%)
Jan 03, 2022 52.24 53.36 50.53 50.64 4,272,863 -1.21(-2.33%)
Dec 31, 2021 50.98 52.45 50.77 51.85 4,115,497 +0.55(+1.07%)
Dec 30, 2021 48.91 52.08 48.83 51.30 3,980,931 +2.23(+4.54%)
Dec 29, 2021 48.98 49.62 48.27 49.07 2,589,525 -0.27(-0.55%)
Dec 28, 2021 50.50 51.20 48.98 49.34 2,810,176 -1.47(-2.89%)
Dec 27, 2021 51.47 51.58 49.66 50.81 2,709,959 -0.59(-1.15%)
Dec 23, 2021 51.99 52.20 50.32 51.40 3,159,462 +0.53(+1.04%)
Dec 22, 2021 50.00 52.01 49.60 50.87 4,001,012 +0.21(+0.41%)
Dec 21, 2021 50.66 51.23 47.42 50.66 4,848,455 +3.74(+7.97%)
Dec 20, 2021 46.94 48.49 46.22 46.92 4,078,409 -1.30(-2.70%)
Dec 17, 2021 44.58 48.38 43.36 48.22 8,804,034 +3.57(+8.00%)
Dec 16, 2021 46.70 46.89 44.10 44.65 10,924,197 -3.67(-7.60%)
Dec 15, 2021 48.32 48.32 44.45 48.32 5,483,407 +1.67(+3.58%)
Dec 14, 2021 46.55 47.94 46.25 46.65 2,960,854 -1.03(-2.15%)
Dec 13, 2021 48.32 49.04 46.03 47.68 4,283,144 -1.22(-2.50%)
Dec 10, 2021 51.46 52.05 48.70 48.90 3,415,161 -2.12(-4.16%)
Dec 09, 2021 52.01 53.02 50.93 51.02 2,644,784 -1.92(-3.63%)
Dec 08, 2021 51.96 53.37 51.44 52.94 3,295,827 +1.50(+2.92%)
Dec 07, 2021 52.20 53.00 51.12 51.44 3,478,997 +0.70(+1.38%)
Dec 06, 2021 48.42 51.56 47.37 50.74 4,058,309 +2.69(+5.59%)
Dec 03, 2021 50.27 50.27 47.01 48.05 4,657,802 -2.37(-4.71%)
Dec 02, 2021 48.02 50.72 47.77 50.43 4,440,865 +2.57(+5.36%)
Dec 01, 2021 51.71 52.86 47.61 47.86 5,628,943 -3.37(-6.58%)
Nov 30, 2021 51.56 52.58 49.20 51.23 5,092,552 -1.17(-2.24%)
Nov 29, 2021 53.22 53.31 51.09 52.40 3,376,228 -0.37(-0.69%)
Nov 26, 2021 50.02 53.26 49.54 52.77 3,638,857 -0.42(-0.79%)
Nov 24, 2021 51.45 54.08 50.78 53.19 3,761,643 +1.38(+2.66%)
Nov 23, 2021 53.09 53.52 52.23 51.81 2,956,460 -1.31(-2.47%)
Nov 22, 2021 52.17 54.10 51.12 53.12 4,231,814 +0.94(+1.80%)
Nov 19, 2021 51.80 53.50 51.58 52.18 6,116,573 -0.36(-0.69%)
Nov 18, 2021 55.05 52.76 52.18 52.54 6,023,104 -2.42(-4.40%)
Nov 17, 2021 56.58 56.80 54.12 54.96 4,439,120 -1.70(-3.00%)
Nov 16, 2021 56.55 56.72 54.42 56.66 4,523,829 +0.38(+0.68%)
Nov 15, 2021 58.25 58.79 56.16 56.28 5,641,473 -1.97(-3.38%)
Nov 12, 2021 58.42 59.58 57.80 58.25 4,276,272 +0.06(+0.10%)
Nov 11, 2021 56.99 59.49 56.67 58.19 7,687,535 +0.59(+1.02%)
Nov 10, 2021 58.44 57.60 7,032,176 -1.40(-2.37%)
Nov 09, 2021 59.05 60.29 57.88 59.00 6,225,439 +0.01(+0.02%)
Nov 08, 2021 62.08 62.58 58.32 58.99 10,100,658 -2.77(-4.49%)
Nov 05, 2021 61.03 63.57 60.58 61.76 18,438,252 +4.37(+7.61%)
Nov 04, 2021 69.35 70.90 56.35 57.39 52,228,420 -15.34(-21.09%)
Nov 03, 2021 72.40 73.41 70.40 72.73 4,227,620 -0.27(-0.37%)
Nov 02, 2021 74.24 74.39 71.95 73.00 3,098,899 -1.89(-2.52%)
Nov 01, 2021 72.15 75.19 73.22 74.89 3,931,303 +3.29(+4.59%)
Oct 29, 2021 72.83 70.35 71.60 3,837,188 -1.40(-1.92%)
Oct 28, 2021 73.05 73.49 71.60 73.00 3,028,270 +0.19(+0.26%)
Oct 27, 2021 74.65 74.90 72.67 72.81 3,826,549 -1.38(-1.86%)
Oct 26, 2021 75.31 74.19 3,356,366 -0.11(-0.15%)
Oct 25, 2021 74.73 74.30 3,187,688 -0.33(-0.44%)
Oct 22, 2021 77.00 73.86 74.63 4,604,840 -2.61(-3.38%)
Oct 21, 2021 77.97 78.59 76.84 77.24 3,327,934 -0.95(-1.21%)
Oct 20, 2021 81.20 81.56 77.98 78.19 5,407,984 -3.15(-3.87%)
Oct 19, 2021 78.59 81.66 78.28 81.34 5,248,924 +4.03(+5.21%)
Oct 18, 2021 77.40 78.15 76.13 77.31 6,365,943 -0.39(-0.50%)
Oct 15, 2021 77.65 79.81 76.83 77.70 5,828,298 +1.87(+2.47%)
Oct 14, 2021 75.71 77.34 75.40 75.83 3,206,897 +1.14(+1.53%)
Oct 13, 2021 74.50 75.95 73.74 74.69 3,177,773 +0.48(+0.65%)
Oct 12, 2021 72.60 74.92 72.55 74.21 3,320,704 +2.07(+2.87%)
Oct 11, 2021 72.89 74.12 72.11 72.14 4,086,304 -0.94(-1.29%)
Oct 08, 2021 75.26 76.08 73.02 73.08 4,190,104 -2.02(-2.69%)
Oct 07, 2021 72.21 77.28 71.90 75.10 5,513,999 +3.48(+4.86%)
Oct 06, 2021 72.04 73.44 71.09 71.62 5,659,912 -0.90(-1.24%)
Oct 05, 2021 75.52 76.20 72.50 72.52 5,682,198 -2.66(-3.54%)
Oct 04, 2021 78.20 78.41 74.46 75.18 5,633,601 -3.45(-4.39%)
Oct 01, 2021 73.18 78.94 73.12 78.63 6,226,796 +6.17(+8.52%)
Sep 30, 2021 73.32 73.32 71.15 72.46 4,612,328 -0.22(-0.30%)
Sep 29, 2021 75.88 76.33 72.36 72.68 3,826,343 -2.87(-3.80%)
Sep 28, 2021 77.05 77.63 74.61 75.55 3,801,538 -1.93(-2.49%)
Sep 27, 2021 75.88 78.63 75.45 77.48 2,661,236 +1.76(+2.32%)
Sep 24, 2021 74.99 76.45 74.20 75.72 1,932,640 +0.12(+0.16%)
Sep 23, 2021 74.37 76.68 74.00 75.60 3,322,668 +1.86(+2.52%)
Sep 22, 2021 70.73 74.82 70.66 73.74 4,397,817 +3.59(+5.12%)
Sep 21, 2021 73.79 74.42 70.08 70.15 5,236,751 -3.22(-4.39%)
Sep 20, 2021 72.30 74.68 71.60 73.37 4,461,519 -1.22(-1.64%)
Sep 17, 2021 76.09 77.62 73.60 74.59 6,562,587 -1.48(-1.95%)
Sep 16, 2021 76.88 77.47 75.25 76.07 3,629,851 -0.42(-0.55%)
Sep 15, 2021 74.90 77.09 73.51 76.49 5,577,063 +1.42(+1.89%)
Sep 14, 2021 76.70 77.55 74.53 75.07 5,634,450 -2.75(-3.53%)
Sep 13, 2021 80.70 80.80 75.79 77.82 5,605,113 -1.99(-2.49%)
Sep 10, 2021 84.31 84.70 79.59 79.81 6,465,806 -4.12(-4.91%)
Sep 09, 2021 82.11 84.95 81.20 83.93 6,188,656 +1.34(+1.62%)
Sep 08, 2021 85.16 86.40 81.90 82.59 5,167,887 -2.25(-2.65%)
Sep 07, 2021 82.48 85.53 81.66 84.84 5,064,766 +3.19(+3.91%)
Sep 03, 2021 82.08 83.16 80.73 81.65 2,540,966 -0.75(-0.91%)
Sep 02, 2021 82.17 84.79 81.32 82.40 3,475,533 +0.75(+0.92%)
Sep 01, 2021 81.67 83.68 80.62 81.65 3,755,406 +0.55(+0.68%)
Aug 31, 2021 81.25 82.75 80.06 81.10 3,833,529 -0.44(-0.54%)
Aug 30, 2021 84.23 84.23 81.28 81.54 3,114,008 -2.02(-2.42%)
Aug 27, 2021 80.65 83.94 80.50 83.56 4,298,425 +2.72(+3.36%)
Aug 26, 2021 78.90 82.34 78.50 80.84 7,246,212 +0.92(+1.15%)
Aug 25, 2021 73.99 80.09 73.11 79.92 10,473,652 +6.37(+8.66%)
Aug 24, 2021 70.63 73.66 70.62 73.55 4,177,097 +3.32(+4.73%)
Aug 23, 2021 68.45 70.44 67.91 70.23 2,823,400 +2.58(+3.81%)
Aug 20, 2021 65.06 67.74 64.90 67.65 3,228,038 +2.57(+3.95%)
Aug 19, 2021 65.46 67.18 64.11 65.08 3,923,210 -1.42(-2.14%)
Aug 18, 2021 66.26 67.73 64.40 66.50 3,499,451 +0.50(+0.76%)
Aug 17, 2021 66.75 67.12 65.32 66.00 3,969,589 -1.86(-2.74%)
Aug 16, 2021 70.07 70.31 67.61 67.86 3,726,977 -2.98(-4.21%)
Aug 13, 2021 73.17 74.10 70.59 70.84 3,638,619 -2.37(-3.24%)
Aug 12, 2021 71.55 73.38 69.71 73.21 5,149,208 +1.75(+2.45%)
Aug 11, 2021 70.46 71.54 68.11 71.46 4,531,509 +1.35(+1.93%)
Aug 10, 2021 71.58 72.63 69.93 70.11 3,995,612 -0.95(-1.34%)
Aug 09, 2021 72.05 72.39 69.65 71.06 5,830,829 -0.78(-1.09%)
Aug 06, 2021 72.25 74.87 70.59 71.84 6,146,864 -0.42(-0.58%)
Aug 05, 2021 62.90 73.43 61.05 72.26 20,149,480 +6.02(+9.09%)
Aug 04, 2021 66.03 67.94 66.02 66.24 3,087,270 -0.45(-0.67%)
Aug 03, 2021 68.50 68.50 65.46 66.69 4,305,958 -1.43(-2.10%)
Aug 02, 2021 69.01 70.66 67.76 68.12 3,033,867 -0.27(-0.39%)
Jul 30, 2021 68.89 70.73 67.85 68.39 3,596,888 -1.24(-1.78%)
Jul 29, 2021 72.67 72.79 69.50 69.63 2,850,970 -2.45(-3.40%)
Jul 28, 2021 72.26 73.97 69.90 72.08 2,326,192 +0.30(+0.42%)
Jul 27, 2021 72.37 73.66 68.90 71.78 4,414,748 -1.15(-1.58%)
Jul 26, 2021 70.75 72.99 69.53 72.93 4,882,262 +2.60(+3.70%)
Jul 23, 2021 72.53 72.87 70.10 70.33 1,842,054 -1.70(-2.36%)
Jul 22, 2021 72.77 72.99 70.84 72.03 2,785,533 -1.16(-1.58%)
Jul 21, 2021 70.07 73.43 69.85 73.19 4,171,067 +3.84(+5.54%)
Jul 20, 2021 66.60 69.77 65.62 69.35 3,232,818 +3.00(+4.52%)
Jul 19, 2021 63.53 67.34 63.15 66.35 4,014,232 +0.14(+0.21%)
Jul 16, 2021 69.20 69.59 65.70 66.21 3,149,808 -2.62(-3.81%)
Jul 15, 2021 67.76 69.49 67.00 68.83 3,493,828 +0.58(+0.85%)
Jul 14, 2021 71.04 71.60 67.72 68.25 6,211,067 -2.51(-3.55%)
Jul 13, 2021 72.50 73.03 70.68 70.76 3,143,082 -2.35(-3.21%)
Jul 12, 2021 73.36 74.08 72.83 73.11 2,028,638 -0.21(-0.29%)
Jul 09, 2021 72.82 74.21 71.34 73.32 3,213,227 +1.35(+1.88%)
Jul 08, 2021 69.48 73.05 68.82 71.97 4,359,464 +0.78(+1.10%)
Jul 07, 2021 74.45 75.11 71.05 71.19 6,582,338 -3.21(-4.31%)
Jul 06, 2021 74.72 75.12 73.09 74.40 3,538,432 -0.31(-0.41%)
Jul 02, 2021 76.61 76.71 74.60 74.71 3,838,303 -1.67(-2.19%)
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.