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

Darling International Inc (NY: DAR )

44.67 -0.59 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2022 68.27 69.95 67.53 69.28 1,532,817 +1.30(+1.91%)
Jul 28, 2022 63.57 68.34 63.57 67.98 2,631,928 +4.74(+7.50%)
Jul 27, 2022 61.76 63.50 60.78 63.24 1,039,301 +0.95(+1.53%)
Jul 26, 2022 62.57 63.59 61.96 62.29 1,009,149 -0.12(-0.19%)
Jul 25, 2022 61.76 62.62 61.11 62.41 975,022 +2.05(+3.40%)
Jul 22, 2022 60.84 61.45 59.99 60.36 698,472 -0.27(-0.45%)
Jul 21, 2022 60.21 61.44 59.90 60.63 925,572 -0.11(-0.18%)
Jul 20, 2022 60.50 61.63 60.43 60.74 1,079,004 -0.11(-0.18%)
Jul 19, 2022 59.26 60.95 59.03 60.85 905,752 +2.12(+3.61%)
Jul 18, 2022 59.46 61.48 58.62 58.73 1,249,941 +0.43(+0.74%)
Jul 15, 2022 57.43 58.40 56.07 58.30 989,948 +1.04(+1.82%)
Jul 14, 2022 57.16 57.75 55.71 57.26 1,812,397 -1.22(-2.09%)
Jul 13, 2022 57.72 59.33 57.45 58.48 1,514,999 +0.15(+0.26%)
Jul 12, 2022 57.19 59.38 57.02 58.33 2,123,953 +0.26(+0.45%)
Jul 11, 2022 57.83 60.66 57.12 58.07 1,300,919 -0.84(-1.43%)
Jul 08, 2022 59.41 59.93 58.56 58.91 983,202 -0.65(-1.09%)
Jul 07, 2022 58.02 60.77 58.02 59.56 1,642,706 +2.75(+4.84%)
Jul 06, 2022 59.56 60.11 56.34 56.81 2,843,089 -2.74(-4.60%)
Jul 05, 2022 61.30 62.61 58.88 59.55 2,617,367 -3.07(-4.90%)
Jul 01, 2022 60.16 62.95 59.83 62.62 1,984,509 +2.82(+4.72%)
Jun 30, 2022 62.08 62.90 59.78 59.80 3,818,838 -3.65(-5.75%)
Jun 29, 2022 64.09 65.30 63.13 63.45 1,735,986 -0.48(-0.75%)
Jun 28, 2022 65.12 66.24 63.37 63.93 1,494,592 -0.67(-1.04%)
Jun 27, 2022 62.87 64.95 62.69 64.60 2,299,743 +2.95(+4.79%)
Jun 24, 2022 61.92 63.57 60.63 61.65 3,369,750 +0.25(+0.41%)
Jun 23, 2022 65.53 65.60 61.20 61.40 2,748,594 -3.89(-5.96%)
Jun 22, 2022 67.36 67.40 64.42 65.29 2,468,994 -3.45(-5.02%)
Jun 21, 2022 69.52 70.05 67.98 68.74 1,178,645 +0.28(+0.41%)
Jun 17, 2022 70.58 70.68 68.06 68.46 2,311,383 -1.03(-1.48%)
Jun 16, 2022 70.97 71.42 69.43 69.49 1,651,726 -3.22(-4.43%)
Jun 15, 2022 73.58 74.87 71.24 72.71 1,411,306 -0.27(-0.37%)
Jun 14, 2022 72.04 73.52 71.07 72.98 1,389,509 +1.94(+2.73%)
Jun 13, 2022 73.63 74.34 70.74 71.04 2,169,586 -4.94(-6.50%)
Jun 10, 2022 80.88 80.88 75.74 75.98 2,075,050 -6.68(-8.08%)
Jun 09, 2022 85.23 85.23 82.16 82.66 1,221,873 -2.81(-3.29%)
Jun 08, 2022 86.65 87.41 85.36 85.47 1,281,916 -1.71(-1.96%)
Jun 07, 2022 83.22 87.59 83.12 87.18 1,693,095 +3.44(+4.11%)
Jun 06, 2022 84.36 84.75 83.20 83.74 777,008 -0.13(-0.16%)
Jun 03, 2022 83.00 84.30 81.90 83.87 1,166,285 +0.17(+0.20%)
Jun 02, 2022 80.74 83.79 80.33 83.70 1,158,554 +2.71(+3.35%)
Jun 01, 2022 80.06 81.96 78.12 80.99 1,393,266 +0.92(+1.15%)
May 31, 2022 82.42 84.92 79.62 80.07 2,124,221 -1.59(-1.95%)
May 27, 2022 80.41 81.76 78.72 81.66 1,073,427 +1.94(+2.43%)
May 26, 2022 80.00 80.03 78.86 79.72 1,324,236 +1.11(+1.41%)
May 25, 2022 75.73 78.67 75.29 78.61 1,553,676 +2.66(+3.50%)
May 24, 2022 78.20 78.80 73.79 75.95 1,566,406 -3.31(-4.18%)
May 23, 2022 79.00 79.46 77.05 79.26 1,610,895 +1.22(+1.56%)
May 20, 2022 79.37 79.37 75.57 78.04 1,347,627 -0.43(-0.55%)
May 19, 2022 77.39 79.40 77.03 78.47 1,393,314 +0.65(+0.84%)
May 18, 2022 78.84 80.80 76.58 77.82 1,280,134 -2.59(-3.22%)
May 17, 2022 77.50 80.42 77.02 80.41 1,554,661 +3.87(+5.06%)
May 16, 2022 76.75 78.33 76.03 76.54 1,010,617 -0.80(-1.03%)
May 13, 2022 73.91 77.37 72.46 77.34 1,340,007 +5.48(+7.63%)
May 12, 2022 73.44 73.44 69.40 71.86 1,763,428 -1.39(-1.90%)
May 11, 2022 72.67 77.15 71.01 73.25 2,223,573 -1.03(-1.39%)
May 10, 2022 72.98 74.89 71.22 74.28 1,889,435 +1.55(+2.13%)
May 09, 2022 74.45 75.17 72.41 72.73 2,200,531 -3.35(-4.40%)
May 06, 2022 74.75 77.10 73.95 76.08 1,221,301 +0.67(+0.89%)
May 05, 2022 77.81 77.81 73.82 75.41 864,197 -2.11(-2.72%)
May 04, 2022 76.10 77.94 74.64 77.52 729,519 +1.27(+1.67%)
May 03, 2022 75.60 77.28 75.26 76.25 753,590 +0.64(+0.85%)
May 02, 2022 73.46 75.85 73.30 75.61 1,093,415 +2.22(+3.02%)
Apr 29, 2022 77.33 77.41 73.09 73.39 1,347,239 -3.65(-4.74%)
Apr 28, 2022 77.25 77.52 74.60 77.04 1,124,808 +0.25(+0.33%)
Apr 27, 2022 73.58 77.14 73.12 76.79 1,806,318 +3.77(+5.16%)
Apr 26, 2022 75.84 75.88 73.02 73.02 1,961,274 -2.64(-3.49%)
Apr 25, 2022 77.67 78.43 74.42 75.66 1,642,123 -4.00(-5.02%)
Apr 22, 2022 82.26 82.60 79.28 79.66 1,347,475 -3.04(-3.68%)
Apr 21, 2022 86.55 87.44 82.43 82.70 1,522,154 -3.37(-3.92%)
Apr 20, 2022 83.45 86.52 83.18 86.07 1,737,797 +3.39(+4.10%)
Apr 19, 2022 80.75 83.01 80.58 82.68 1,147,837 +1.78(+2.20%)
Apr 18, 2022 79.88 81.99 79.43 80.90 1,189,560 +0.53(+0.66%)
Apr 14, 2022 77.35 80.71 76.64 80.37 1,438,112 +2.86(+3.69%)
Apr 13, 2022 74.21 77.74 74.21 77.51 1,068,106 +3.21(+4.32%)
Apr 12, 2022 74.58 77.20 74.22 74.30 1,268,097 +0.45(+0.61%)
Apr 11, 2022 74.64 75.49 73.75 73.85 897,698 -0.66(-0.89%)
Apr 08, 2022 75.63 76.54 74.37 74.51 1,113,069 -0.45(-0.60%)
Apr 07, 2022 76.13 76.96 73.88 74.96 1,652,106 -1.10(-1.45%)
Apr 06, 2022 78.74 79.80 75.40 76.06 1,979,583 -4.02(-5.02%)
Apr 05, 2022 81.45 82.36 80.07 80.08 915,729 -0.96(-1.18%)
Apr 04, 2022 82.83 83.50 80.66 81.04 966,590 -2.16(-2.60%)
Apr 01, 2022 81.36 83.50 80.64 83.20 1,730,125 +2.82(+3.51%)
Mar 31, 2022 80.06 82.08 80.00 80.38 1,490,790 -0.11(-0.14%)
Mar 30, 2022 80.00 82.08 79.96 80.49 1,452,269 +0.29(+0.36%)
Mar 29, 2022 81.64 82.72 79.26 80.20 1,336,420 -0.19(-0.24%)
Mar 28, 2022 79.32 80.51 78.36 80.39 1,107,099 +1.04(+1.31%)
Mar 25, 2022 79.17 79.55 78.07 79.35 1,044,460 +0.61(+0.77%)
Mar 24, 2022 78.62 78.95 76.55 78.74 1,155,658 +0.74(+0.95%)
Mar 23, 2022 81.66 83.73 77.59 78.00 2,446,692 -3.89(-4.75%)
Mar 22, 2022 78.46 82.24 78.25 81.89 3,327,528 +3.75(+4.80%)
Mar 21, 2022 75.14 78.34 74.15 78.14 3,063,790 +4.57(+6.21%)
Mar 18, 2022 74.22 74.51 73.13 73.57 1,627,174 -1.02(-1.37%)
Mar 17, 2022 73.79 75.80 73.37 74.59 977,930 +0.69(+0.93%)
Mar 16, 2022 71.47 73.96 71.47 73.90 994,094 +3.15(+4.45%)
Mar 15, 2022 73.11 73.20 69.62 70.75 1,526,648 -2.76(-3.75%)
Mar 14, 2022 75.03 75.56 72.95 73.51 1,175,265 -0.70(-0.94%)
Mar 11, 2022 75.93 76.15 74.17 74.21 880,011 -0.91(-1.21%)
Mar 10, 2022 73.18 75.47 73.08 75.12 1,020,595 +0.49(+0.66%)
Mar 09, 2022 74.44 75.13 72.47 74.63 1,682,889 +1.77(+2.43%)
Mar 08, 2022 72.17 74.65 71.27 72.86 1,845,377 +0.54(+0.75%)
Mar 07, 2022 76.35 77.91 72.26 72.32 1,980,669 -3.47(-4.58%)
Mar 04, 2022 77.67 77.67 74.51 75.79 2,692,292 -2.38(-3.04%)
Mar 03, 2022 79.25 80.21 76.92 78.17 1,821,529 -0.24(-0.31%)
Mar 02, 2022 78.33 78.97 75.28 78.41 1,676,325 +1.43(+1.86%)
Mar 01, 2022 73.11 77.43 73.11 76.98 2,895,828 +4.50(+6.21%)
Feb 28, 2022 71.36 72.86 70.87 72.48 2,248,912 +1.83(+2.59%)
Feb 25, 2022 68.72 70.70 68.36 70.65 1,721,188 +2.00(+2.91%)
Feb 24, 2022 63.36 68.94 62.85 68.65 1,966,847 +3.38(+5.18%)
Feb 23, 2022 64.57 65.91 64.08 65.27 1,938,203 +1.42(+2.22%)
Feb 22, 2022 65.88 66.14 63.19 63.85 1,092,607 -2.68(-4.03%)
Feb 18, 2022 66.53 0 -0.82(-1.22%)
Feb 17, 2022 67.38 67.82 66.61 67.35 1,038,477 -1.03(-1.51%)
Feb 16, 2022 66.30 68.58 65.72 68.38 934,197 +1.86(+2.80%)
Feb 15, 2022 65.25 66.69 64.69 66.52 730,350 +1.81(+2.80%)
Feb 14, 2022 64.75 65.52 64.14 64.71 732,215 -0.50(-0.77%)
Feb 11, 2022 65.70 66.70 64.52 65.21 694,559 +0.36(+0.56%)
Feb 10, 2022 65.52 67.37 64.63 64.85 766,552 -1.27(-1.92%)
Feb 09, 2022 64.87 66.28 64.78 66.12 1,013,055 +2.48(+3.90%)
Feb 08, 2022 62.51 63.86 62.09 63.64 909,180 +1.28(+2.05%)
Feb 07, 2022 62.41 63.20 62.08 62.36 697,508 +0.02(+0.03%)
Feb 04, 2022 62.79 63.45 62.02 62.34 752,244 +0.14(+0.23%)
Feb 03, 2022 62.40 63.10 61.84 62.20 1,008,742 -1.70(-2.66%)
Feb 02, 2022 64.26 64.49 62.52 63.90 919,961 -0.03(-0.05%)
Feb 01, 2022 63.59 64.01 61.99 63.93 1,297,668 +0.16(+0.25%)
Jan 31, 2022 63.04 64.11 63.77 1,193,380 +1.04(+1.66%)
Jan 28, 2022 60.48 62.72 60.18 62.73 1,084,361 +2.14(+3.53%)
Jan 27, 2022 62.52 63.60 59.91 60.59 1,312,531 -1.08(-1.75%)
Jan 26, 2022 63.00 64.23 60.88 61.67 1,141,661 -0.29(-0.47%)
Jan 25, 2022 61.49 62.46 60.33 61.96 1,220,731 -1.40(-2.21%)
Jan 24, 2022 61.41 63.66 58.92 63.36 1,693,084 +0.63(+1.00%)
Jan 21, 2022 64.17 64.28 61.18 62.73 1,679,810 -1.92(-2.97%)
Jan 20, 2022 66.96 67.30 64.52 64.65 1,359,920 -2.09(-3.13%)
Jan 19, 2022 67.11 67.62 65.87 66.74 1,650,708 -0.39(-0.58%)
Jan 18, 2022 65.04 67.85 64.28 67.13 1,438,118 +1.43(+2.18%)
Jan 14, 2022 65.70 0 -0.73(-1.10%)
Jan 13, 2022 67.33 68.00 66.20 66.43 664,955 -0.58(-0.87%)
Jan 12, 2022 67.93 68.16 65.64 67.01 687,245 -0.10(-0.15%)
Jan 11, 2022 65.93 67.64 65.13 67.11 764,496 +1.12(+1.70%)
Jan 10, 2022 65.20 66.70 64.21 65.99 1,201,425 +0.49(+0.75%)
Jan 07, 2022 64.69 65.80 63.70 65.50 1,317,169 +0.36(+0.55%)
Jan 06, 2022 68.20 68.30 65.08 65.14 1,841,241 -2.55(-3.77%)
Jan 05, 2022 70.94 71.39 67.64 67.69 1,344,473 -3.35(-4.72%)
Jan 04, 2022 70.04 71.72 69.84 71.04 1,086,204 +1.20(+1.72%)
Jan 03, 2022 69.61 71.70 68.41 69.84 1,658,466 +0.55(+0.79%)
Dec 31, 2021 67.37 69.70 67.17 69.29 718,316 +1.42(+2.09%)
Dec 30, 2021 67.80 68.91 67.60 67.87 1,058,568 +0.06(+0.09%)
Dec 29, 2021 67.45 69.37 67.25 67.81 1,310,300 +1.29(+1.94%)
Dec 28, 2021 66.50 67.30 66.14 66.52 680,810 +0.18(+0.27%)
Dec 27, 2021 64.43 66.34 64.21 66.34 896,787 +1.84(+2.85%)
Dec 23, 2021 64.31 64.90 64.00 64.50 605,002 +0.12(+0.19%)
Dec 22, 2021 63.53 64.53 63.50 64.38 650,758 +0.54(+0.85%)
Dec 21, 2021 62.52 64.10 62.43 63.84 911,592 +1.93(+3.12%)
Dec 20, 2021 63.56 63.65 61.21 61.91 1,338,942 -2.64(-4.09%)
Dec 17, 2021 62.93 64.88 62.00 64.55 2,983,516 +1.25(+1.97%)
Dec 16, 2021 63.52 64.37 62.67 63.30 1,002,716 +0.42(+0.67%)
Dec 15, 2021 63.60 63.80 61.46 62.88 1,750,528 -0.84(-1.32%)
Dec 14, 2021 63.37 64.16 62.59 63.72 1,586,922 +0.33(+0.52%)
Dec 13, 2021 63.48 64.73 62.64 63.39 1,861,787 +0.08(+0.13%)
Dec 10, 2021 66.33 66.79 62.50 63.31 2,223,345 -1.93(-2.96%)
Dec 09, 2021 67.19 67.43 64.87 65.24 1,431,208 -2.46(-3.63%)
Dec 08, 2021 67.23 69.91 66.86 67.70 2,127,238 +0.61(+0.91%)
Dec 07, 2021 67.00 67.76 66.54 67.09 2,799,169 +1.29(+1.96%)
Dec 06, 2021 65.87 66.53 64.76 65.80 1,659,568 +1.10(+1.70%)
Dec 03, 2021 67.00 67.48 64.16 64.70 1,538,356 -1.79(-2.69%)
Dec 02, 2021 65.22 67.62 64.79 66.49 3,394,957 +1.42(+2.18%)
Dec 01, 2021 68.93 69.91 65.03 65.07 2,510,942 -2.45(-3.63%)
Nov 30, 2021 69.73 70.10 67.38 67.52 2,178,455 -3.30(-4.66%)
Nov 29, 2021 72.72 72.74 70.78 70.82 750,967 -0.46(-0.65%)
Nov 26, 2021 70.58 72.00 69.82 71.28 913,377 -1.98(-2.70%)
Nov 24, 2021 73.74 74.96 72.92 73.26 635,883 -0.87(-1.17%)
Nov 23, 2021 72.02 74.26 72.02 74.13 1,082,909 +1.36(+1.87%)
Nov 22, 2021 71.52 73.67 71.33 72.77 1,215,548 +1.33(+1.86%)
Nov 19, 2021 72.71 73.19 71.14 71.44 1,374,622 -1.64(-2.24%)
Nov 18, 2021 74.34 73.07 72.62 73.08 1,325,907 -0.92(-1.24%)
Nov 17, 2021 75.20 77.00 73.98 74.00 1,046,402 -1.81(-2.39%)
Nov 16, 2021 77.92 78.09 75.74 75.81 1,013,477 -1.88(-2.42%)
Nov 15, 2021 76.67 77.71 76.16 77.69 1,146,296 +1.07(+1.40%)
Nov 12, 2021 78.65 79.03 75.69 76.62 1,391,471 -2.41(-3.05%)
Nov 11, 2021 78.97 80.50 78.44 79.03 1,014,069 +0.86(+1.10%)
Nov 10, 2021 81.01 78.17 1,884,011 -3.71(-4.53%)
Nov 09, 2021 83.39 83.81 80.62 81.88 1,488,301 -1.56(-1.87%)
Nov 08, 2021 85.15 85.88 83.15 83.44 958,027 -1.36(-1.60%)
Nov 05, 2021 84.71 85.54 84.15 84.80 679,470 +1.03(+1.23%)
Nov 04, 2021 84.18 84.51 82.61 83.77 625,233 -0.11(-0.13%)
Nov 03, 2021 82.47 84.08 81.53 83.88 857,971 +1.19(+1.44%)
Nov 02, 2021 85.00 85.62 81.91 82.69 762,083 -2.65(-3.11%)
Nov 01, 2021 85.08 85.98 84.25 85.34 1,039,612 +0.82(+0.97%)
Oct 29, 2021 83.56 85.28 82.86 84.52 1,597,304 +0.46(+0.55%)
Oct 28, 2021 79.90 84.19 79.42 84.06 1,711,820 +4.76(+6.00%)
Oct 27, 2021 79.76 80.52 78.57 79.30 998,065 -0.11(-0.14%)
Oct 26, 2021 80.50 79.34 79.41 874,793 -0.35(-0.44%)
Oct 25, 2021 79.17 81.00 79.11 79.76 1,048,947 +1.24(+1.58%)
Oct 22, 2021 76.79 78.52 76.58 78.52 738,217 +1.89(+2.47%)
Oct 21, 2021 77.09 77.57 75.31 76.63 761,347 -0.71(-0.92%)
Oct 20, 2021 76.91 78.30 76.83 77.34 752,411 -0.02(-0.03%)
Oct 19, 2021 76.16 78.41 75.63 77.36 977,679 +1.70(+2.25%)
Oct 18, 2021 74.23 77.16 74.02 75.66 1,121,313 +1.40(+1.89%)
Oct 15, 2021 74.61 75.38 73.99 74.26 835,649 +0.13(+0.18%)
Oct 14, 2021 73.91 74.70 73.20 74.13 944,114 +1.46(+2.01%)
Oct 13, 2021 73.80 74.22 71.84 72.67 1,011,585 -0.47(-0.64%)
Oct 12, 2021 72.55 73.79 72.21 73.14 563,139 +0.73(+1.01%)
Oct 11, 2021 72.76 73.92 72.39 72.41 655,931 -0.27(-0.37%)
Oct 08, 2021 73.71 74.51 72.58 72.68 752,614 -0.44(-0.60%)
Oct 07, 2021 72.05 73.58 71.80 73.12 665,801 +1.79(+2.51%)
Oct 06, 2021 71.01 72.35 70.27 71.33 1,087,570 -0.87(-1.20%)
Oct 05, 2021 71.63 73.46 70.88 72.20 1,757,255 +0.93(+1.30%)
Oct 04, 2021 74.07 74.60 70.95 71.27 1,432,631 -2.44(-3.31%)
Oct 01, 2021 72.34 74.29 71.83 73.71 1,025,666 +1.81(+2.52%)
Sep 30, 2021 73.23 73.30 70.92 71.90 1,241,833 -0.94(-1.29%)
Sep 29, 2021 73.68 74.64 70.98 72.84 1,506,102 -0.33(-0.45%)
Sep 28, 2021 74.61 76.83 73.08 73.17 1,555,121 -1.44(-1.93%)
Sep 27, 2021 73.29 74.77 73.29 74.61 889,861 +1.31(+1.79%)
Sep 24, 2021 72.62 73.39 72.37 73.30 1,232,586 -0.25(-0.34%)
Sep 23, 2021 72.03 74.41 71.62 73.55 1,564,354 +2.31(+3.24%)
Sep 22, 2021 73.96 75.38 70.51 71.24 2,965,491 -1.68(-2.30%)
Sep 21, 2021 73.39 73.67 71.64 72.92 1,634,781 +0.07(+0.10%)
Sep 20, 2021 73.07 73.80 71.76 72.85 1,482,863 -2.61(-3.46%)
Sep 17, 2021 77.19 77.63 75.17 75.46 3,541,608 -1.42(-1.85%)
Sep 16, 2021 76.54 77.61 75.29 76.88 1,269,808 -0.42(-0.54%)
Sep 15, 2021 74.62 77.45 74.38 77.30 2,269,463 +3.28(+4.43%)
Sep 14, 2021 73.89 75.90 73.47 74.02 1,949,105 +0.48(+0.65%)
Sep 13, 2021 71.54 74.59 71.17 73.54 1,636,421 +2.93(+4.15%)
Sep 10, 2021 71.17 72.06 70.46 70.61 1,331,060 +0.05(+0.07%)
Sep 09, 2021 73.37 73.37 70.37 70.56 1,712,262 -3.01(-4.09%)
Sep 08, 2021 73.35 73.66 71.61 73.57 806,243 -0.18(-0.24%)
Sep 07, 2021 73.22 74.54 72.89 73.75 1,207,612 +0.05(+0.07%)
Sep 03, 2021 74.15 74.36 72.63 73.70 740,629 -0.86(-1.15%)
Sep 02, 2021 75.08 77.34 74.37 74.56 1,435,092 +0.05(+0.07%)
Sep 01, 2021 74.47 75.13 73.36 74.51 1,297,773 +0.01(+0.01%)
Aug 31, 2021 76.43 76.43 74.15 74.50 1,619,316 -1.49(-1.96%)
Aug 30, 2021 77.87 77.92 75.94 75.99 958,758 -1.52(-1.96%)
Aug 27, 2021 74.14 77.69 73.58 77.51 1,510,685 +3.33(+4.49%)
Aug 26, 2021 75.11 75.67 74.16 74.18 817,717 -1.02(-1.36%)
Aug 25, 2021 73.45 75.84 72.91 75.20 1,065,625 +1.71(+2.33%)
Aug 24, 2021 73.33 74.18 73.14 73.49 949,240 +0.49(+0.67%)
Aug 23, 2021 70.15 73.06 69.74 73.00 1,337,005 +3.35(+4.81%)
Aug 20, 2021 72.98 73.38 68.62 69.65 3,137,624 -3.78(-5.15%)
Aug 19, 2021 74.54 75.78 72.79 73.43 1,418,400 -2.22(-2.93%)
Aug 18, 2021 75.66 77.25 75.26 75.65 1,386,118 -0.25(-0.33%)
Aug 17, 2021 77.75 78.50 75.55 75.90 1,657,594 -3.10(-3.92%)
Aug 16, 2021 79.07 79.47 77.31 79.00 1,427,201 +0.51(+0.65%)
Aug 13, 2021 77.46 78.75 77.34 78.49 1,414,725 +1.16(+1.50%)
Aug 12, 2021 76.07 77.39 74.98 77.33 1,576,845 +2.07(+2.75%)
Aug 11, 2021 75.17 76.48 70.59 75.26 2,556,632 +1.52(+2.06%)
Aug 10, 2021 72.77 74.02 72.04 73.74 1,070,502 +1.31(+1.81%)
Aug 09, 2021 71.01 72.99 70.80 72.43 1,167,460 +1.63(+2.30%)
Aug 06, 2021 70.09 71.65 70.09 70.80 1,512,662 +1.08(+1.55%)
Aug 05, 2021 69.50 70.00 68.53 69.72 797,037 +1.18(+1.72%)
Aug 04, 2021 69.14 70.57 68.36 68.54 777,596 -0.90(-1.30%)
Aug 03, 2021 68.52 69.45 67.17 69.44 737,496 +0.80(+1.17%)
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.