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

Bloomin' Brands Inc (NQ: BLMN )

26.84 -0.19 (-0.68%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 25, 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 15.78 16.13 15.48 15.64 2,162,277 -0.47(-2.92%)
Jun 29, 2022 16.34 16.34 15.63 16.12 2,208,846 -0.28(-1.72%)
Jun 28, 2022 17.41 17.69 16.37 16.40 2,356,030 -0.92(-5.33%)
Jun 27, 2022 17.12 17.41 16.87 17.32 2,522,468 +0.32(+1.88%)
Jun 24, 2022 16.57 17.33 16.32 17.00 3,204,421 +0.59(+3.61%)
Jun 23, 2022 15.53 16.43 15.53 16.41 2,882,768 +0.92(+5.96%)
Jun 22, 2022 15.09 15.73 14.96 15.48 2,208,976 +0.07(+0.43%)
Jun 21, 2022 15.98 16.11 15.34 15.42 1,838,786 -0.27(-1.74%)
Jun 17, 2022 15.45 15.96 15.37 15.69 2,218,210 +0.37(+2.40%)
Jun 16, 2022 16.34 16.41 15.11 15.32 2,957,342 -1.67(-9.81%)
Jun 15, 2022 16.54 17.49 16.53 16.99 2,431,152 +0.55(+3.32%)
Jun 14, 2022 16.61 16.77 16.13 16.45 2,344,875 -0.11(-0.68%)
Jun 13, 2022 17.23 17.42 16.46 16.56 3,343,614 -1.36(-7.62%)
Jun 10, 2022 18.91 19.20 17.87 17.92 1,890,806 -1.41(-7.30%)
Jun 09, 2022 19.52 19.83 19.17 19.34 2,214,412 -0.28(-1.44%)
Jun 08, 2022 19.37 19.87 19.32 19.62 2,511,202 +0.00(+0.00%)
Jun 07, 2022 19.24 19.90 19.08 19.62 2,561,095 +0.14(+0.72%)
Jun 06, 2022 19.66 19.85 18.98 19.48 3,370,329 -0.22(-1.10%)
Jun 03, 2022 19.78 20.18 19.52 19.69 2,316,374 -0.34(-1.69%)
Jun 02, 2022 19.60 20.24 19.51 20.03 3,214,830 +0.39(+1.96%)
Jun 01, 2022 20.04 20.29 19.11 19.65 3,171,381 -0.23(-1.14%)
May 31, 2022 20.00 20.43 19.55 19.87 2,861,777 -0.42(-2.09%)
May 27, 2022 19.80 20.78 19.78 20.30 3,519,670 +0.56(+2.86%)
May 26, 2022 18.12 20.66 18.12 19.73 6,289,149 +1.96(+11.02%)
May 25, 2022 16.38 18.09 16.32 17.77 2,383,998 +1.47(+9.01%)
May 24, 2022 17.69 17.69 16.26 16.30 2,928,265 -1.55(-8.70%)
May 23, 2022 18.39 18.45 17.41 17.86 2,228,174 -0.36(-1.96%)
May 20, 2022 19.17 19.30 18.01 18.21 2,375,895 -0.74(-3.92%)
May 19, 2022 19.17 19.45 18.63 18.96 1,860,659 -0.48(-2.47%)
May 18, 2022 20.12 20.12 19.07 19.44 1,926,445 -0.77(-3.82%)
May 17, 2022 20.10 20.58 19.76 20.21 1,254,796 +0.61(+3.12%)
May 16, 2022 20.16 20.31 19.37 19.60 1,591,127 -0.67(-3.30%)
May 13, 2022 20.22 20.83 20.21 20.27 1,601,021 +0.26(+1.32%)
May 12, 2022 19.17 20.02 18.95 20.00 1,411,354 +0.72(+3.71%)
May 11, 2022 19.82 20.32 19.20 19.29 2,001,480 -0.56(-2.84%)
May 10, 2022 19.46 20.02 19.02 19.85 2,024,989 +0.68(+3.53%)
May 09, 2022 20.11 20.49 19.12 19.17 2,004,853 -1.47(-7.11%)
May 06, 2022 20.52 21.02 20.09 20.64 1,307,591 +0.10(+0.50%)
May 05, 2022 21.13 21.24 20.27 20.54 1,245,662 -0.91(-4.23%)
May 04, 2022 21.33 21.50 20.32 21.45 2,072,036 -0.03(-0.13%)
May 03, 2022 21.77 21.86 20.64 21.47 2,149,621 -0.10(-0.48%)
May 02, 2022 20.89 21.65 20.71 21.58 2,171,507 +1.02(+4.96%)
Apr 29, 2022 21.97 22.43 20.27 20.56 3,874,202 -0.01(-0.05%)
Apr 28, 2022 20.32 20.97 20.11 20.57 2,300,322 +0.60(+3.00%)
Apr 27, 2022 20.12 20.57 19.75 19.97 2,059,288 -0.27(-1.34%)
Apr 26, 2022 20.90 21.09 19.95 20.24 2,210,658 -0.98(-4.63%)
Apr 25, 2022 20.53 21.32 20.53 21.22 1,993,377 +0.54(+2.62%)
Apr 22, 2022 20.95 21.10 20.35 20.68 1,762,236 -0.37(-1.78%)
Apr 21, 2022 21.27 21.54 20.93 21.05 2,083,598 +0.19(+0.90%)
Apr 20, 2022 20.72 21.12 20.66 20.87 1,360,470 +0.16(+0.77%)
Apr 19, 2022 20.51 21.07 20.42 20.71 1,574,329 +0.37(+1.84%)
Apr 18, 2022 19.79 20.47 19.79 20.33 1,523,092 +0.29(+1.45%)
Apr 14, 2022 19.99 20.44 19.89 20.04 1,314,010 +0.04(+0.19%)
Apr 13, 2022 19.68 20.27 19.59 20.01 1,820,725 +0.59(+3.03%)
Apr 12, 2022 19.49 20.00 19.40 19.42 1,746,609 +0.31(+1.61%)
Apr 11, 2022 19.06 19.65 18.94 19.11 1,311,718 -0.02(-0.10%)
Apr 08, 2022 18.90 19.37 18.61 19.13 1,375,238 +0.21(+1.09%)
Apr 07, 2022 19.05 19.17 18.40 18.92 1,441,898 -0.17(-0.88%)
Apr 06, 2022 19.53 19.53 18.76 19.09 1,795,068 -0.64(-3.22%)
Apr 05, 2022 20.11 20.46 19.47 19.73 1,399,923 -0.47(-2.32%)
Apr 04, 2022 19.85 20.32 19.57 20.19 1,638,254 +0.08(+0.42%)
Apr 01, 2022 20.60 20.82 19.82 20.11 2,001,911 -0.40(-1.96%)
Mar 31, 2022 20.36 20.93 20.08 20.51 2,621,403 +0.14(+0.69%)
Mar 30, 2022 20.72 20.89 20.34 20.37 2,013,220 -0.53(-2.55%)
Mar 29, 2022 20.04 21.10 20.04 20.90 3,074,332 +1.26(+6.43%)
Mar 28, 2022 19.67 19.80 19.33 19.64 2,209,149 +0.29(+1.50%)
Mar 25, 2022 19.88 19.96 19.28 19.35 1,578,675 -0.50(-2.54%)
Mar 24, 2022 19.85 19.94 19.46 19.86 1,754,103 +0.19(+0.95%)
Mar 23, 2022 19.90 20.32 19.66 19.67 1,289,244 -0.36(-1.82%)
Mar 22, 2022 20.10 20.65 19.91 20.04 1,820,947 +0.06(+0.28%)
Mar 21, 2022 20.62 20.80 19.77 19.98 1,518,850 -0.41(-2.02%)
Mar 18, 2022 20.45 20.65 20.19 20.39 2,398,546 -0.31(-1.49%)
Mar 17, 2022 20.55 20.89 20.33 20.70 1,318,213 -0.12(-0.58%)
Mar 16, 2022 19.85 20.85 19.81 20.82 1,970,198 +1.39(+7.17%)
Mar 15, 2022 19.44 19.87 19.21 19.43 1,408,726 +0.19(+0.97%)
Mar 14, 2022 18.95 19.46 18.80 19.24 1,209,359 +0.23(+1.23%)
Mar 11, 2022 19.34 19.53 18.80 19.01 1,363,650 -0.11(-0.59%)
Mar 10, 2022 18.46 19.24 18.34 19.12 1,649,979 +0.34(+1.79%)
Mar 09, 2022 18.13 19.08 18.13 18.78 2,651,984 +1.00(+5.63%)
Mar 08, 2022 17.31 18.67 16.72 17.78 3,552,824 +0.61(+3.54%)
Mar 07, 2022 21.01 21.04 16.93 17.17 6,614,972 -3.88(-18.43%)
Mar 04, 2022 21.66 21.78 20.90 21.05 2,089,607 -0.93(-4.21%)
Mar 03, 2022 22.75 22.84 21.71 21.98 1,170,628 -0.54(-2.41%)
Mar 02, 2022 22.11 22.77 22.06 22.52 1,193,973 +0.49(+2.21%)
Mar 01, 2022 22.75 22.86 21.71 22.04 1,982,696 -0.84(-3.68%)
Feb 28, 2022 22.71 23.04 22.31 22.88 2,539,890 -0.33(-1.44%)
Feb 25, 2022 22.56 23.33 22.58 23.21 1,702,406 +0.66(+2.93%)
Feb 24, 2022 21.38 22.66 21.23 22.55 1,923,979 +0.26(+1.17%)
Feb 23, 2022 23.00 23.35 22.03 22.29 2,480,745 -0.42(-1.84%)
Feb 22, 2022 22.45 23.07 22.12 22.71 2,791,339 +0.22(+0.99%)
Feb 18, 2022 22.49 0 +1.58(+7.56%)
Feb 17, 2022 21.74 21.97 20.72 20.91 2,364,707 -0.84(-3.85%)
Feb 16, 2022 21.22 21.94 21.10 21.74 2,369,569 +0.51(+2.41%)
Feb 15, 2022 20.83 21.32 20.83 21.23 1,693,332 +0.61(+2.98%)
Feb 14, 2022 20.69 21.12 20.59 20.62 1,403,540 -0.12(-0.58%)
Feb 11, 2022 20.78 21.36 20.50 20.74 1,214,643 -0.04(-0.18%)
Feb 10, 2022 20.50 21.62 20.36 20.78 1,849,531 +0.02(+0.09%)
Feb 09, 2022 20.52 20.80 20.31 20.76 1,854,694 +0.29(+1.41%)
Feb 08, 2022 19.93 20.52 19.60 20.47 1,835,816 +0.71(+3.57%)
Feb 07, 2022 19.45 19.99 19.36 19.76 1,312,207 +0.48(+2.51%)
Feb 04, 2022 18.89 19.42 18.49 19.28 1,420,492 +0.27(+1.42%)
Feb 03, 2022 19.15 18.91 19.01 1,213,123 -0.40(-2.06%)
Feb 02, 2022 19.25 19.80 19.20 19.41 2,104,826 +0.47(+2.50%)
Feb 01, 2022 18.69 19.29 18.69 18.94 1,836,893 +0.82(+4.51%)
Jan 28, 2022 17.99 18.12 17.13 18.12 2,717,151 +0.02(+0.10%)
Jan 27, 2022 18.80 19.06 18.00 18.10 1,663,959 -0.69(-3.66%)
Jan 26, 2022 19.20 19.79 18.70 18.79 2,909,231 -0.39(-2.04%)
Jan 25, 2022 18.31 19.49 18.07 19.18 1,797,763 +0.47(+2.53%)
Jan 24, 2022 17.49 18.73 17.34 18.70 2,515,176 +0.76(+4.25%)
Jan 21, 2022 18.34 18.51 17.89 17.94 2,214,556 -0.60(-3.21%)
Jan 20, 2022 18.83 19.47 18.51 18.54 1,399,568 -0.34(-1.82%)
Jan 19, 2022 18.88 19.36 18.63 18.88 1,602,339 +0.11(+0.59%)
Jan 18, 2022 19.29 19.55 18.72 18.77 2,142,525 -0.86(-4.36%)
Jan 14, 2022 19.62 0 -0.56(-2.76%)
Jan 13, 2022 19.74 20.61 19.66 20.18 1,931,879 +0.69(+3.53%)
Jan 12, 2022 19.79 19.89 19.38 19.49 1,456,786 -0.27(-1.36%)
Jan 11, 2022 20.16 20.23 19.64 19.76 1,460,765 -0.34(-1.71%)
Jan 10, 2022 19.71 20.13 19.18 20.11 1,466,180 +0.33(+1.64%)
Jan 07, 2022 20.37 20.52 19.74 19.78 4,368,737 -0.31(-1.53%)
Jan 06, 2022 20.85 20.85 20.01 20.09 1,436,039 -0.14(-0.69%)
Jan 05, 2022 20.39 20.85 20.12 20.23 1,905,623 -0.01(-0.05%)
Jan 04, 2022 20.27 20.51 19.97 20.24 1,420,931 +0.18(+0.88%)
Jan 03, 2022 19.73 20.25 19.50 20.06 1,477,177 +0.56(+2.86%)
Dec 31, 2021 19.77 19.94 19.45 19.50 1,031,303 -0.20(-1.04%)
Dec 30, 2021 19.84 20.29 19.68 19.71 1,195,298 -0.24(-1.21%)
Dec 29, 2021 19.76 20.21 19.68 19.95 1,169,567 +0.13(+0.66%)
Dec 28, 2021 19.82 20.12 19.66 19.82 1,494,519 +0.07(+0.33%)
Dec 27, 2021 19.30 19.76 18.93 19.75 2,030,182 +0.28(+1.43%)
Dec 23, 2021 19.29 19.51 19.05 19.47 1,645,261 +0.34(+1.80%)
Dec 22, 2021 18.65 19.40 18.45 19.13 2,407,433 +0.52(+2.80%)
Dec 21, 2021 18.00 18.67 17.98 18.61 3,573,400 +0.85(+4.76%)
Dec 20, 2021 17.82 17.99 17.38 17.76 2,024,159 -0.46(-2.50%)
Dec 17, 2021 17.25 18.30 17.08 18.22 4,393,938 +0.85(+4.87%)
Dec 16, 2021 17.97 18.17 17.22 17.37 4,288,168 -0.21(-1.22%)
Dec 15, 2021 17.62 17.78 16.91 17.59 4,171,866 -0.16(-0.89%)
Dec 14, 2021 17.71 18.15 17.65 17.75 2,756,157 -0.25(-1.39%)
Dec 13, 2021 18.32 18.57 17.49 18.00 3,952,343 -0.37(-1.99%)
Dec 10, 2021 18.36 19.30 17.88 18.36 3,026,420 +0.38(+2.13%)
Dec 09, 2021 18.15 18.51 17.98 17.98 1,603,541 -0.53(-2.86%)
Dec 08, 2021 18.51 18.56 17.86 18.51 1,726,435 +0.39(+2.17%)
Dec 07, 2021 18.16 18.80 17.81 18.12 2,205,566 -0.05(-0.27%)
Dec 06, 2021 17.55 18.48 17.15 18.17 2,263,080 +0.92(+5.34%)
Dec 03, 2021 17.38 17.66 16.87 17.24 3,710,368 -0.16(-0.91%)
Dec 02, 2021 16.45 17.57 16.45 17.40 2,735,594 +1.15(+7.09%)
Dec 01, 2021 16.88 17.39 16.11 16.25 3,787,510 -0.18(-1.08%)
Nov 30, 2021 16.64 16.89 16.07 16.43 5,379,713 -0.39(-2.32%)
Nov 29, 2021 18.02 18.13 16.79 16.82 3,826,060 -0.91(-5.14%)
Nov 26, 2021 17.15 17.83 16.88 17.73 2,204,774 -0.56(-3.05%)
Nov 24, 2021 18.03 18.44 17.87 18.29 1,731,187 -0.08(-0.45%)
Nov 23, 2021 17.80 18.54 17.52 18.37 4,720,005 +0.45(+2.54%)
Nov 22, 2021 17.51 18.44 17.42 17.91 7,843,772 +0.43(+2.45%)
Nov 19, 2021 17.76 17.80 17.20 17.49 4,329,449 -0.50(-2.79%)
Nov 18, 2021 18.68 18.06 17.88 17.99 2,364,355 -0.75(-4.02%)
Nov 17, 2021 18.17 18.83 18.07 18.74 1,658,207 +0.48(+2.65%)
Nov 16, 2021 18.52 18.51 18.07 18.26 1,869,800 -0.14(-0.76%)
Nov 15, 2021 19.04 19.15 18.35 18.40 2,845,840 -0.40(-2.13%)
Nov 12, 2021 19.11 19.38 18.58 18.80 1,925,038 -0.36(-1.89%)
Nov 11, 2021 19.68 19.68 19.09 19.16 1,571,474 -0.33(-1.67%)
Nov 10, 2021 20.12 19.48 1,780,375 -0.92(-4.51%)
Nov 09, 2021 20.00 20.41 19.61 20.40 2,185,608 +0.36(+1.81%)
Nov 08, 2021 20.51 20.63 20.02 20.04 4,969,522 -0.46(-2.22%)
Nov 05, 2021 19.81 20.57 19.77 20.50 4,265,789 +1.22(+6.32%)
Nov 04, 2021 19.78 20.27 19.01 19.28 7,721,003 -0.64(-3.22%)
Nov 03, 2021 18.87 20.93 18.87 19.92 9,865,336 +1.08(+5.72%)
Nov 02, 2021 19.42 19.61 18.19 18.84 10,560,610 -2.14(-10.19%)
Nov 01, 2021 20.31 21.03 20.66 20.98 3,891,863 +0.88(+4.39%)
Oct 29, 2021 19.90 20.45 19.70 20.10 3,144,376 +0.23(+1.17%)
Oct 28, 2021 20.19 19.67 19.87 2,426,974 -0.24(-1.20%)
Oct 27, 2021 20.40 20.48 20.04 20.11 1,770,230 -0.13(-0.64%)
Oct 26, 2021 20.58 20.04 20.24 2,049,406 -0.27(-1.31%)
Oct 25, 2021 20.68 20.69 20.07 20.51 2,316,676 -0.01(-0.05%)
Oct 22, 2021 20.62 20.68 20.29 20.52 1,520,437 -0.21(-1.03%)
Oct 21, 2021 20.75 21.22 20.53 20.73 1,404,444 +0.10(+0.50%)
Oct 20, 2021 20.74 21.46 20.46 20.63 3,048,244 -0.76(-3.56%)
Oct 19, 2021 21.77 21.87 21.36 21.39 1,004,214 -0.39(-1.79%)
Oct 18, 2021 21.81 21.87 21.21 21.78 1,347,221 -0.03(-0.13%)
Oct 15, 2021 22.91 23.01 21.78 21.81 1,392,662 -0.59(-2.62%)
Oct 14, 2021 21.74 22.54 21.68 22.39 1,311,300 +0.76(+3.52%)
Oct 13, 2021 22.33 22.33 21.15 21.63 2,459,624 -0.53(-2.39%)
Oct 12, 2021 22.40 22.62 22.05 22.16 1,298,410 -0.27(-1.20%)
Oct 11, 2021 22.32 22.85 22.08 22.43 1,533,636 +0.15(+0.67%)
Oct 08, 2021 23.26 23.26 22.17 22.28 1,736,508 -0.87(-3.77%)
Oct 07, 2021 23.24 23.57 22.81 23.16 1,240,325 -0.23(-0.99%)
Oct 06, 2021 23.07 23.40 22.59 23.39 1,703,955 -0.03(-0.12%)
Oct 05, 2021 24.00 24.27 23.33 23.42 1,616,086 -0.78(-3.23%)
Oct 04, 2021 24.61 24.89 24.00 24.20 1,014,693 -0.58(-2.33%)
Oct 01, 2021 23.70 24.99 23.38 24.77 1,754,204 +1.53(+6.60%)
Sep 30, 2021 24.60 24.60 23.03 23.24 1,703,946 -1.37(-5.55%)
Sep 29, 2021 24.74 25.12 24.51 24.61 1,374,345 -0.06(-0.23%)
Sep 28, 2021 24.66 24.99 24.42 24.66 1,862,370 -0.20(-0.82%)
Sep 27, 2021 24.40 25.18 24.40 24.87 1,291,160 +0.51(+2.10%)
Sep 24, 2021 24.31 25.26 24.24 24.36 1,297,413 +0.13(+0.54%)
Sep 23, 2021 23.79 24.69 23.66 24.23 2,220,567 +0.85(+3.62%)
Sep 22, 2021 23.16 23.69 23.12 23.38 1,360,400 +0.55(+2.40%)
Sep 21, 2021 23.11 23.40 22.58 22.83 1,319,204 -0.30(-1.29%)
Sep 20, 2021 22.90 23.29 22.56 23.13 1,243,784 -0.49(-2.09%)
Sep 17, 2021 23.61 23.82 23.08 23.62 2,587,733 +0.05(+0.20%)
Sep 16, 2021 23.47 23.75 23.29 23.57 1,125,950 +0.22(+0.96%)
Sep 15, 2021 22.77 23.38 22.36 23.35 1,117,885 +0.46(+1.99%)
Sep 14, 2021 23.26 23.45 22.69 22.90 1,480,587 -0.42(-1.79%)
Sep 13, 2021 23.29 23.52 22.55 23.31 2,770,491 +0.16(+0.68%)
Sep 10, 2021 23.96 24.39 23.14 23.16 1,327,128 -0.73(-3.07%)
Sep 09, 2021 23.33 24.10 23.14 23.89 1,282,783 +0.47(+2.02%)
Sep 08, 2021 23.72 23.87 23.34 23.42 1,115,820 -0.29(-1.22%)
Sep 07, 2021 24.01 24.24 23.69 23.70 1,092,148 -0.46(-1.89%)
Sep 03, 2021 24.50 24.72 23.97 24.16 884,989 -0.48(-1.96%)
Sep 02, 2021 24.94 25.10 24.60 24.64 965,770 -0.20(-0.79%)
Sep 01, 2021 25.09 25.28 24.56 24.84 3,705,800 -0.07(-0.26%)
Aug 31, 2021 25.04 25.20 24.43 24.90 2,262,322 -0.06(-0.26%)
Aug 30, 2021 25.59 25.63 24.87 24.97 2,026,454 -0.74(-2.89%)
Aug 27, 2021 24.62 25.74 24.62 25.71 1,926,407 +1.23(+5.01%)
Aug 26, 2021 24.32 24.93 24.07 24.49 912,408 +0.01(+0.04%)
Aug 25, 2021 24.14 24.89 23.94 24.48 1,553,491 +0.49(+2.05%)
Aug 24, 2021 23.25 24.20 23.25 23.98 2,070,439 +0.86(+3.70%)
Aug 23, 2021 22.81 23.38 22.52 23.13 2,470,613 +0.51(+2.26%)
Aug 20, 2021 22.20 22.90 22.00 22.62 1,703,940 +0.30(+1.33%)
Aug 19, 2021 22.91 23.11 21.83 22.32 2,714,144 -0.94(-4.04%)
Aug 18, 2021 23.39 23.90 23.03 23.26 997,891 -0.16(-0.67%)
Aug 17, 2021 24.09 24.23 22.96 23.42 1,781,640 -0.97(-3.97%)
Aug 16, 2021 24.71 24.77 24.21 24.38 1,515,562 -0.45(-1.80%)
Aug 13, 2021 24.67 25.06 24.49 24.83 1,341,545 +0.24(+0.98%)
Aug 12, 2021 24.31 24.68 23.82 24.59 1,399,170 +0.18(+0.72%)
Aug 11, 2021 24.16 24.56 23.70 24.41 1,177,508 +0.50(+2.10%)
Aug 10, 2021 23.21 24.09 23.11 23.91 1,478,363 +0.69(+2.96%)
Aug 09, 2021 23.79 23.83 23.10 23.22 1,614,875 -0.80(-3.33%)
Aug 06, 2021 24.43 24.64 23.88 24.02 881,945 -0.06(-0.27%)
Aug 05, 2021 23.72 24.27 23.56 24.09 1,617,726 +0.33(+1.37%)
Aug 04, 2021 23.44 24.04 23.17 23.76 1,529,463 +0.12(+0.51%)
Aug 03, 2021 24.26 24.26 22.64 23.64 2,574,434 -0.03(-0.12%)
Aug 02, 2021 24.22 25.00 23.59 23.67 2,491,050 +0.31(+1.31%)
Jul 30, 2021 23.53 24.62 22.55 23.36 3,206,090 -0.06(-0.24%)
Jul 29, 2021 23.27 24.00 23.16 23.42 1,587,859 +0.23(+1.00%)
Jul 28, 2021 24.90 24.97 23.17 23.18 2,565,220 -1.63(-6.56%)
Jul 27, 2021 24.70 24.84 24.22 24.81 1,267,316 +0.03(+0.11%)
Jul 26, 2021 24.06 24.86 23.98 24.78 1,558,102 +0.82(+3.41%)
Jul 23, 2021 24.18 24.29 23.48 23.96 1,055,534 +0.13(+0.55%)
Jul 22, 2021 24.30 24.36 23.52 23.83 1,740,485 -0.45(-1.84%)
Jul 21, 2021 23.61 24.67 23.59 24.28 1,646,282 +0.94(+4.02%)
Jul 20, 2021 22.25 23.74 22.17 23.34 1,678,240 +1.07(+4.80%)
Jul 19, 2021 23.36 23.36 21.98 22.27 2,780,667 -1.67(-6.99%)
Jul 16, 2021 24.82 25.06 23.87 23.95 1,271,464 -0.63(-2.57%)
Jul 15, 2021 25.43 25.46 23.92 24.58 1,888,140 -0.98(-3.82%)
Jul 14, 2021 26.05 26.63 25.52 25.55 1,226,335 -0.38(-1.47%)
Jul 13, 2021 25.89 26.10 25.60 25.94 1,126,700 -0.17(-0.64%)
Jul 12, 2021 25.20 26.20 25.20 26.10 1,342,277 +0.86(+3.43%)
Jul 09, 2021 24.44 25.28 24.24 25.24 1,807,407 +1.15(+4.79%)
Jul 08, 2021 23.79 24.69 23.52 24.09 1,239,510 -0.35(-1.45%)
Jul 07, 2021 24.76 24.93 24.13 24.44 1,437,951 -0.59(-2.34%)
Jul 06, 2021 25.43 25.43 24.52 25.02 1,327,560 -0.27(-1.07%)
Jul 02, 2021 25.29 25.37 25.00 25.29 786,183 +0.05(+0.18%)
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.