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

Bj's Wholesale Club Holdings Inc (NY: BJ )

90.29 +0.96 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2020 40.40 40.62 39.45 40.05 1,550,500 -0.44(-1.09%)
Jul 30, 2020 39.90 40.98 39.14 40.49 1,674,352 -1.14(-2.74%)
Jul 29, 2020 41.23 41.66 40.90 41.63 1,169,425 +0.34(+0.82%)
Jul 28, 2020 40.92 41.83 40.64 41.29 1,030,045 +0.22(+0.54%)
Jul 27, 2020 40.25 41.32 40.00 41.07 1,541,014 +1.00(+2.50%)
Jul 24, 2020 40.66 40.81 39.92 40.07 1,019,200 -0.87(-2.13%)
Jul 23, 2020 41.57 42.06 40.75 40.94 1,696,875 -0.50(-1.21%)
Jul 22, 2020 40.23 41.53 39.91 41.44 1,478,704 +1.00(+2.47%)
Jul 21, 2020 40.50 40.92 40.20 40.44 1,757,305 +0.15(+0.37%)
Jul 20, 2020 39.66 40.40 39.61 40.29 1,208,824 +0.59(+1.49%)
Jul 17, 2020 39.52 39.88 39.31 39.70 1,154,800 +0.33(+0.84%)
Jul 16, 2020 39.18 39.49 38.84 39.37 1,673,381 +0.26(+0.66%)
Jul 15, 2020 40.32 40.47 39.06 39.11 1,908,571 -1.04(-2.59%)
Jul 14, 2020 38.67 40.20 38.30 40.15 2,228,087 +1.16(+2.98%)
Jul 13, 2020 38.88 40.10 38.86 38.99 3,012,710 +0.21(+0.54%)
Jul 10, 2020 38.65 38.78 37.90 38.78 1,426,000 +0.05(+0.13%)
Jul 09, 2020 38.22 39.30 38.19 38.73 2,265,266 +1.04(+2.76%)
Jul 08, 2020 37.84 37.84 37.32 37.69 1,550,472 +0.50(+1.34%)
Jul 07, 2020 36.88 37.60 36.38 37.19 1,535,555 +0.26(+0.70%)
Jul 06, 2020 37.32 37.57 36.63 36.93 1,791,288 -0.04(-0.11%)
Jul 02, 2020 38.23 39.00 36.86 36.97 1,901,500 -0.76(-2.01%)
Jul 01, 2020 37.15 38.02 36.63 37.73 1,793,425 +0.46(+1.23%)
Jun 30, 2020 38.15 38.33 37.02 37.27 2,533,910 -0.60(-1.58%)
Jun 29, 2020 35.80 38.17 35.42 37.87 2,742,570 +2.26(+6.35%)
Jun 26, 2020 35.84 36.70 35.45 35.61 8,656,000 -0.35(-0.97%)
Jun 25, 2020 36.62 37.41 35.88 35.96 1,821,865 -0.92(-2.49%)
Jun 24, 2020 36.20 37.34 35.84 36.88 1,809,301 +0.63(+1.74%)
Jun 23, 2020 37.63 37.96 36.05 36.25 2,112,319 -0.86(-2.32%)
Jun 22, 2020 36.47 37.32 36.22 37.11 1,870,877 +0.86(+2.37%)
Jun 19, 2020 34.59 36.39 34.29 36.25 4,193,100 +1.71(+4.95%)
Jun 18, 2020 34.52 34.81 34.30 34.54 1,340,079 -0.19(-0.55%)
Jun 17, 2020 35.41 35.65 34.41 34.73 1,881,826 -0.54(-1.53%)
Jun 16, 2020 34.26 35.38 33.79 35.27 2,625,941 +1.40(+4.13%)
Jun 15, 2020 33.29 34.02 32.84 33.87 1,482,877 +0.48(+1.44%)
Jun 12, 2020 34.26 34.59 32.88 33.39 2,216,100 -0.43(-1.27%)
Jun 11, 2020 33.85 35.29 33.51 33.82 2,344,205 -0.38(-1.11%)
Jun 10, 2020 34.37 35.35 34.01 34.20 2,457,630 -0.02(-0.06%)
Jun 09, 2020 34.49 35.15 33.98 34.22 2,994,922 +0.36(+1.06%)
Jun 08, 2020 34.24 34.66 33.44 33.86 2,635,703 -0.86(-2.48%)
Jun 05, 2020 34.08 34.75 33.16 34.72 3,597,400 +0.57(+1.67%)
Jun 04, 2020 36.01 36.38 33.87 34.15 3,482,309 -2.09(-5.77%)
Jun 03, 2020 36.56 36.98 35.85 36.24 2,016,599 -0.23(-0.63%)
Jun 02, 2020 36.65 37.16 36.16 36.47 2,389,331 -0.20(-0.55%)
Jun 01, 2020 36.00 37.38 35.57 36.67 2,139,189 +0.67(+1.86%)
May 29, 2020 35.78 36.33 35.25 36.00 2,264,500 +0.37(+1.04%)
May 28, 2020 36.38 37.89 35.50 35.63 4,144,890 -0.40(-1.11%)
May 27, 2020 36.30 37.25 35.44 36.03 3,775,216 +0.00(+0.00%)
May 26, 2020 37.33 37.50 35.72 36.03 4,258,525 -1.06(-2.86%)
May 22, 2020 35.54 38.35 35.45 37.09 15,193,500 +1.84(+5.22%)
May 21, 2020 31.00 35.45 30.39 35.25 25,016,940 +6.28(+21.68%)
May 20, 2020 29.04 29.40 28.84 28.97 5,022,532 +0.53(+1.86%)
May 19, 2020 29.25 29.53 28.42 28.44 1,898,639 -0.49(-1.69%)
May 18, 2020 28.78 29.20 28.47 28.93 3,214,662 +0.50(+1.76%)
May 15, 2020 28.50 28.88 28.02 28.43 3,109,900 -0.12(-0.42%)
May 14, 2020 28.55 29.21 28.35 28.55 2,472,283 +0.03(+0.11%)
May 13, 2020 28.82 29.35 28.06 28.52 2,212,772 -0.05(-0.18%)
May 12, 2020 28.28 29.22 28.05 28.57 2,466,623 +0.32(+1.13%)
May 11, 2020 27.95 28.65 27.57 28.25 2,405,143 +0.93(+3.40%)
May 08, 2020 27.27 27.71 27.08 27.32 1,906,500 +0.30(+1.11%)
May 07, 2020 27.37 27.66 26.75 27.02 1,503,098 +0.05(+0.19%)
May 06, 2020 26.70 27.20 26.32 26.97 2,186,558 +0.40(+1.51%)
May 05, 2020 26.67 27.07 26.32 26.57 1,975,687 -0.18(-0.67%)
May 04, 2020 26.06 27.10 25.86 26.75 1,491,328 +0.59(+2.26%)
May 01, 2020 25.92 26.52 25.50 26.16 2,342,900 -0.15(-0.57%)
Apr 30, 2020 26.25 26.58 25.66 26.31 2,838,583 +0.29(+1.11%)
Apr 29, 2020 26.57 26.91 25.80 26.02 3,019,962 -0.44(-1.66%)
Apr 28, 2020 27.71 28.22 26.36 26.46 1,511,703 -1.07(-3.89%)
Apr 27, 2020 27.29 27.83 26.90 27.53 1,703,914 +0.67(+2.49%)
Apr 24, 2020 26.67 27.02 26.22 26.86 1,433,400 +0.40(+1.51%)
Apr 23, 2020 25.78 26.93 25.67 26.46 1,598,479 +0.54(+2.08%)
Apr 22, 2020 26.14 26.47 25.60 25.92 1,315,312 +0.07(+0.27%)
Apr 21, 2020 26.23 26.65 25.77 25.85 1,338,480 -0.49(-1.86%)
Apr 20, 2020 27.15 27.39 26.29 26.34 1,568,520 -0.66(-2.44%)
Apr 17, 2020 26.51 27.16 26.16 27.00 2,071,100 +0.61(+2.31%)
Apr 16, 2020 25.11 26.47 24.82 26.39 1,951,192 +1.12(+4.43%)
Apr 15, 2020 25.73 26.28 25.18 25.27 1,450,260 -0.81(-3.11%)
Apr 14, 2020 25.63 26.13 25.29 26.08 1,565,898 +0.99(+3.95%)
Apr 13, 2020 25.25 25.48 24.80 25.09 2,132,287 -0.03(-0.12%)
Apr 09, 2020 25.49 25.88 25.03 25.12 3,224,600 -0.85(-3.27%)
Apr 08, 2020 27.10 27.37 25.80 25.97 2,166,617 -0.93(-3.46%)
Apr 07, 2020 26.70 27.43 26.00 26.90 2,488,867 +0.21(+0.79%)
Apr 06, 2020 26.40 27.24 25.99 26.69 2,364,415 +0.69(+2.65%)
Apr 03, 2020 25.86 26.68 25.63 26.00 2,017,500 -0.38(-1.44%)
Apr 02, 2020 24.84 26.45 24.72 26.38 1,967,455 +1.31(+5.23%)
Apr 01, 2020 25.00 26.16 24.50 25.07 2,650,875 -0.40(-1.57%)
Mar 31, 2020 25.43 26.11 25.00 25.47 1,661,948 -0.13(-0.51%)
Mar 30, 2020 25.29 25.80 24.73 25.60 2,046,734 +0.96(+3.90%)
Mar 27, 2020 24.40 25.64 23.90 24.64 2,200,900 -0.01(-0.04%)
Mar 26, 2020 23.47 24.78 22.79 24.65 2,459,184 +1.44(+6.20%)
Mar 25, 2020 22.70 23.90 21.54 23.21 3,974,348 +0.29(+1.27%)
Mar 24, 2020 24.60 25.02 22.21 22.92 4,187,763 -1.08(-4.50%)
Mar 23, 2020 24.22 24.84 23.51 24.00 2,249,339 -0.69(-2.79%)
Mar 20, 2020 26.21 26.49 23.68 24.69 5,063,500 -1.51(-5.76%)
Mar 19, 2020 30.60 31.19 24.76 26.20 6,182,147 -3.93(-13.04%)
Mar 18, 2020 26.42 30.21 26.03 30.13 5,159,911 +3.14(+11.63%)
Mar 17, 2020 24.22 27.10 23.59 26.99 4,006,665 +3.69(+15.84%)
Mar 16, 2020 21.80 24.63 21.50 23.30 4,235,918 -0.48(-2.02%)
Mar 13, 2020 23.12 23.92 21.75 23.78 3,814,900 +1.33(+5.92%)
Mar 12, 2020 20.49 22.90 20.30 22.45 3,767,364 +0.63(+2.89%)
Mar 11, 2020 23.14 23.19 21.58 21.82 1,951,150 -1.86(-7.85%)
Mar 10, 2020 23.77 23.97 21.74 23.68 3,728,893 +0.50(+2.16%)
Mar 09, 2020 22.77 23.92 22.60 23.18 4,301,820 -0.73(-3.05%)
Mar 06, 2020 23.50 24.75 23.20 23.91 6,178,100 +0.92(+4.00%)
Mar 05, 2020 21.00 23.05 20.61 22.99 3,466,097 +1.33(+6.14%)
Mar 04, 2020 21.17 21.75 20.82 21.66 3,613,041 +0.83(+3.98%)
Mar 03, 2020 21.26 21.74 20.61 20.83 3,891,296 -0.23(-1.09%)
Mar 02, 2020 19.40 21.13 19.13 21.06 3,630,378 +1.80(+9.35%)
Feb 28, 2020 19.23 19.78 18.84 19.26 3,529,900 -0.46(-2.33%)
Feb 27, 2020 19.29 20.21 19.10 19.72 2,881,076 +0.03(+0.15%)
Feb 26, 2020 20.36 20.42 19.58 19.69 2,412,967 -0.42(-2.09%)
Feb 25, 2020 20.51 20.68 20.08 20.11 2,380,319 -0.35(-1.71%)
Feb 24, 2020 20.83 20.88 20.32 20.46 1,534,621 -0.98(-4.57%)
Feb 21, 2020 21.89 21.96 21.42 21.44 1,372,700 -0.45(-2.06%)
Feb 20, 2020 21.75 22.19 21.65 21.89 774,700 +0.11(+0.51%)
Feb 19, 2020 21.90 22.12 21.72 21.78 1,035,204 -0.10(-0.46%)
Feb 18, 2020 21.90 22.19 21.77 21.88 1,093,712 +0.02(+0.09%)
Feb 14, 2020 22.20 22.23 21.81 21.86 720,800 -0.15(-0.68%)
Feb 13, 2020 21.62 22.20 21.59 22.01 1,064,899 +0.48(+2.23%)
Feb 12, 2020 21.50 21.66 21.25 21.53 1,473,256 +0.29(+1.37%)
Feb 11, 2020 21.30 21.48 21.14 21.24 1,062,543 +0.08(+0.38%)
Feb 10, 2020 21.09 21.39 20.71 21.16 1,205,976 +0.00(+0.00%)
Feb 07, 2020 21.42 21.44 21.12 21.16 741,300 -0.31(-1.44%)
Feb 06, 2020 21.55 21.82 21.41 21.47 673,904 -0.04(-0.19%)
Feb 05, 2020 21.43 21.67 21.30 21.51 990,431 +0.27(+1.27%)
Feb 04, 2020 20.74 21.36 20.68 21.24 1,363,893 +0.76(+3.71%)
Feb 03, 2020 20.63 20.79 20.43 20.48 1,134,545 -0.04(-0.19%)
Jan 31, 2020 21.08 21.18 20.39 20.52 1,277,300 -0.71(-3.34%)
Jan 30, 2020 20.76 21.26 20.60 21.23 886,768 +0.35(+1.68%)
Jan 29, 2020 21.14 21.34 20.84 20.88 1,058,010 -0.14(-0.67%)
Jan 28, 2020 21.27 21.43 20.84 21.02 1,967,092 -0.19(-0.90%)
Jan 27, 2020 21.17 21.53 21.07 21.21 2,050,645 -0.30(-1.39%)
Jan 24, 2020 22.15 22.15 21.30 21.51 1,250,400 -0.61(-2.76%)
Jan 23, 2020 21.51 22.22 21.25 22.12 1,539,714 +0.16(+0.73%)
Jan 22, 2020 22.60 22.73 21.90 21.96 1,467,348 -0.55(-2.44%)
Jan 21, 2020 22.65 22.88 22.39 22.51 1,422,735 -0.27(-1.19%)
Jan 17, 2020 23.12 23.12 22.66 22.78 1,931,500 +0.05(+0.22%)
Jan 16, 2020 23.16 23.44 22.64 22.73 2,023,422 -0.32(-1.39%)
Jan 15, 2020 23.00 23.32 22.85 23.05 1,086,231 -0.14(-0.60%)
Jan 14, 2020 22.87 23.23 22.83 23.19 789,764 +0.30(+1.31%)
Jan 13, 2020 22.85 23.03 22.74 22.89 1,589,446 +0.03(+0.13%)
Jan 10, 2020 22.78 23.08 22.74 22.86 1,924,200 +0.15(+0.66%)
Jan 09, 2020 22.56 22.80 22.43 22.71 1,512,351 -0.11(-0.48%)
Jan 08, 2020 22.83 23.00 22.63 22.82 1,117,830 +0.02(+0.09%)
Jan 07, 2020 23.11 23.11 22.67 22.80 1,263,568 -0.21(-0.91%)
Jan 06, 2020 22.21 23.11 22.21 23.01 1,742,484 +0.63(+2.82%)
Jan 03, 2020 22.30 22.51 22.11 22.38 1,422,800 -0.22(-0.97%)
Jan 02, 2020 23.04 23.04 22.32 22.60 1,504,588 -0.14(-0.62%)
Dec 31, 2019 22.67 23.10 22.64 22.74 1,236,600 -0.05(-0.22%)
Dec 30, 2019 22.75 22.97 22.53 22.79 997,833 +0.03(+0.13%)
Dec 27, 2019 22.71 22.78 22.44 22.76 1,217,500 +0.20(+0.89%)
Dec 26, 2019 22.33 22.58 22.22 22.56 883,087 +0.11(+0.49%)
Dec 24, 2019 22.26 22.52 22.12 22.45 782,000 +0.20(+0.90%)
Dec 23, 2019 22.66 22.71 22.16 22.25 1,922,908 -0.31(-1.37%)
Dec 20, 2019 22.70 22.96 22.39 22.56 5,033,800 -0.21(-0.92%)
Dec 19, 2019 23.30 23.40 22.74 22.77 1,923,467 -0.52(-2.23%)
Dec 18, 2019 23.90 24.04 23.19 23.29 2,495,796 -0.54(-2.27%)
Dec 17, 2019 23.65 24.11 23.52 23.83 1,841,108 +0.31(+1.32%)
Dec 16, 2019 23.64 23.89 23.50 23.52 1,616,254 -0.08(-0.34%)
Dec 13, 2019 23.74 23.95 23.38 23.60 1,402,200 -0.20(-0.84%)
Dec 12, 2019 23.42 23.83 23.26 23.80 1,097,660 +0.33(+1.41%)
Dec 11, 2019 23.28 23.58 23.03 23.47 1,100,469 +0.09(+0.38%)
Dec 10, 2019 23.47 23.47 23.14 23.38 882,189 -0.15(-0.64%)
Dec 09, 2019 23.42 23.77 23.34 23.53 996,663 -0.01(-0.04%)
Dec 06, 2019 23.63 23.92 23.53 23.54 1,537,800 +0.09(+0.38%)
Dec 05, 2019 23.74 23.90 23.25 23.45 1,673,758 -0.27(-1.14%)
Dec 04, 2019 23.95 24.44 23.57 23.72 1,525,693 -0.17(-0.71%)
Dec 03, 2019 23.47 23.91 23.33 23.89 1,350,281 +0.23(+0.97%)
Dec 02, 2019 23.74 24.01 23.42 23.66 2,157,972 -0.04(-0.17%)
Nov 29, 2019 23.81 24.16 23.70 23.70 1,082,200 -0.12(-0.50%)
Nov 27, 2019 23.98 24.06 23.50 23.82 1,713,900 -0.21(-0.87%)
Nov 26, 2019 23.63 24.09 23.25 24.03 2,901,388 +0.33(+1.39%)
Nov 25, 2019 23.50 23.92 23.40 23.70 3,082,760 +0.41(+1.76%)
Nov 22, 2019 23.65 23.78 23.01 23.29 3,632,200 -0.55(-2.31%)
Nov 21, 2019 23.10 24.60 22.37 23.84 9,339,669 -2.09(-8.06%)
Nov 20, 2019 26.29 26.47 25.74 25.93 4,528,043 -0.39(-1.48%)
Nov 19, 2019 27.41 27.44 26.31 26.32 3,178,748 -0.93(-3.41%)
Nov 18, 2019 26.55 27.31 26.55 27.25 1,848,744 +0.64(+2.41%)
Nov 15, 2019 26.73 26.89 26.33 26.61 1,723,500 +0.01(+0.04%)
Nov 14, 2019 26.49 26.84 26.42 26.60 1,366,689 -0.04(-0.15%)
Nov 13, 2019 26.63 26.85 26.34 26.64 1,887,376 -0.06(-0.22%)
Nov 12, 2019 26.62 26.88 26.33 26.70 1,734,784 +0.20(+0.75%)
Nov 11, 2019 26.67 26.75 26.01 26.50 1,568,972 -0.33(-1.23%)
Nov 08, 2019 27.17 27.20 26.75 26.83 1,224,300 -0.17(-0.63%)
Nov 07, 2019 26.80 27.21 26.48 27.00 2,015,567 +0.24(+0.90%)
Nov 06, 2019 26.77 27.12 26.46 26.76 1,940,058 -0.09(-0.34%)
Nov 05, 2019 27.08 27.41 26.82 26.85 2,722,259 -0.16(-0.59%)
Nov 04, 2019 27.05 27.40 26.46 27.01 24,965,816 -0.14(-0.52%)
Nov 01, 2019 26.71 27.59 26.42 27.15 4,215,800 +0.45(+1.69%)
Oct 31, 2019 26.68 27.14 26.37 26.70 6,422,088 +1.37(+5.41%)
Oct 30, 2019 25.09 25.36 24.50 25.33 1,143,855 +0.17(+0.68%)
Oct 29, 2019 25.78 25.89 25.10 25.16 1,220,675 -0.74(-2.86%)
Oct 28, 2019 26.08 26.34 25.76 25.90 1,033,202 -0.15(-0.58%)
Oct 25, 2019 25.66 26.16 25.55 26.05 859,000 +0.32(+1.24%)
Oct 24, 2019 26.22 26.22 25.59 25.73 1,385,327 -0.50(-1.91%)
Oct 23, 2019 25.92 26.33 25.73 26.23 1,896,411 +0.32(+1.24%)
Oct 22, 2019 25.38 26.14 25.23 25.91 1,576,067 +0.54(+2.13%)
Oct 21, 2019 25.36 25.48 25.15 25.37 1,185,190 +0.22(+0.87%)
Oct 18, 2019 25.05 25.62 24.68 25.15 2,669,800 +0.02(+0.08%)
Oct 17, 2019 24.84 25.22 24.59 25.13 998,161 +0.35(+1.41%)
Oct 16, 2019 25.00 25.28 24.75 24.78 1,470,698 -0.27(-1.08%)
Oct 15, 2019 24.85 25.15 24.79 25.05 442,748 +0.21(+0.85%)
Oct 14, 2019 24.97 25.16 24.76 24.84 595,016 -0.26(-1.04%)
Oct 11, 2019 24.97 25.52 24.65 25.10 1,149,900 +0.60(+2.45%)
Oct 10, 2019 24.21 24.77 24.14 24.50 981,785 +0.35(+1.45%)
Oct 09, 2019 24.40 24.44 24.00 24.15 1,276,315 -0.15(-0.62%)
Oct 08, 2019 24.00 24.79 23.85 24.30 1,461,548 +0.13(+0.54%)
Oct 07, 2019 23.69 24.27 23.51 24.17 1,357,110 +0.33(+1.38%)
Oct 04, 2019 24.59 24.70 23.65 23.84 2,528,500 -0.70(-2.85%)
Oct 03, 2019 24.67 24.82 23.96 24.54 1,903,050 -0.28(-1.13%)
Oct 02, 2019 25.00 25.14 24.52 24.82 1,386,146 -0.31(-1.23%)
Oct 01, 2019 25.89 26.05 25.11 25.13 884,273 -0.74(-2.86%)
Sep 30, 2019 25.80 26.25 25.75 25.87 1,060,210 +0.22(+0.86%)
Sep 27, 2019 26.12 26.19 25.42 25.65 928,000 -0.34(-1.31%)
Sep 26, 2019 26.24 26.67 25.74 25.99 1,139,411 -0.28(-1.07%)
Sep 25, 2019 25.74 26.41 25.60 26.27 1,309,507 +0.62(+2.42%)
Sep 24, 2019 26.27 26.49 25.51 25.65 1,349,317 -0.56(-2.14%)
Sep 23, 2019 26.24 26.44 25.93 26.21 859,025 -0.15(-0.57%)
Sep 20, 2019 26.13 26.44 26.10 26.36 2,120,500 +0.19(+0.73%)
Sep 19, 2019 26.37 26.44 26.01 26.17 1,558,802 -0.11(-0.42%)
Sep 18, 2019 26.00 26.47 25.68 26.28 2,999,101 +0.41(+1.58%)
Sep 17, 2019 26.25 26.37 25.77 25.87 3,509,676 -1.02(-3.79%)
Sep 16, 2019 27.00 27.23 26.41 26.89 2,402,611 -0.55(-2.00%)
Sep 13, 2019 27.66 27.88 27.19 27.44 1,636,800 -0.06(-0.22%)
Sep 12, 2019 28.15 28.23 27.32 27.50 1,697,311 -0.59(-2.10%)
Sep 11, 2019 27.79 28.09 27.48 28.09 1,144,954 +0.42(+1.52%)
Sep 10, 2019 27.56 27.81 27.22 27.67 1,397,427 -0.02(-0.07%)
Sep 09, 2019 27.30 27.99 27.13 27.69 1,428,441 +0.46(+1.69%)
Sep 06, 2019 27.30 27.58 26.95 27.23 1,362,100 +0.06(+0.22%)
Sep 05, 2019 26.65 27.52 26.50 27.17 2,413,922 +0.83(+3.15%)
Sep 04, 2019 26.47 26.71 26.27 26.34 1,798,221 +0.18(+0.69%)
Sep 03, 2019 26.12 26.31 25.80 26.16 1,346,800 -0.10(-0.38%)
Aug 30, 2019 26.76 26.84 26.10 26.26 930,700 -0.35(-1.32%)
Aug 29, 2019 26.48 26.95 26.44 26.61 1,629,206 +0.34(+1.29%)
Aug 28, 2019 25.68 26.35 25.49 26.27 1,409,354 +0.66(+2.58%)
Aug 27, 2019 26.00 26.15 25.37 25.61 1,540,694 -0.31(-1.20%)
Aug 26, 2019 25.28 25.93 25.13 25.92 1,561,946 +0.89(+3.56%)
Aug 23, 2019 26.25 26.63 24.86 25.03 2,961,200 -1.39(-5.26%)
Aug 22, 2019 24.99 26.56 24.33 26.42 9,952,062 +3.87(+17.16%)
Aug 21, 2019 21.97 22.67 21.95 22.55 4,825,996 +0.92(+4.25%)
Aug 20, 2019 21.55 21.89 21.47 21.63 1,940,111 -0.04(-0.18%)
Aug 19, 2019 22.00 22.15 21.45 21.67 1,566,055 -0.01(-0.05%)
Aug 16, 2019 21.39 21.92 21.31 21.68 1,620,000 +0.44(+2.07%)
Aug 15, 2019 21.39 21.39 20.79 21.24 1,642,450 +0.11(+0.52%)
Aug 14, 2019 21.96 21.96 21.05 21.13 1,830,636 -0.92(-4.17%)
Aug 13, 2019 21.86 22.54 21.53 22.05 2,625,064 +0.14(+0.64%)
Aug 12, 2019 23.21 23.24 21.85 21.91 2,713,553 -1.30(-5.60%)
Aug 09, 2019 23.98 23.98 23.10 23.21 1,434,400 -0.80(-3.33%)
Aug 08, 2019 24.07 24.38 23.87 24.01 1,608,599 +0.01(+0.04%)
Aug 07, 2019 23.52 24.34 23.29 24.00 2,125,684 +0.16(+0.67%)
Aug 06, 2019 23.15 23.85 23.01 23.84 2,685,483 +0.75(+3.25%)
Aug 05, 2019 23.16 23.28 22.74 23.09 3,155,322 -0.48(-2.04%)
Aug 02, 2019 23.00 23.73 22.88 23.57 1,178,900 +0.42(+1.81%)
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.