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

Brandywine Realty Trust (NY: BDN )

4.610 +0.060 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 6.403 6.471 6.308 6.348 2,741,169 +0.00(+0.00%)
Aug 30, 2022 6.427 6.455 6.324 6.348 1,991,865 -0.06(-0.99%)
Aug 29, 2022 6.356 6.467 6.293 6.411 2,422,589 +0.03(+0.50%)
Aug 26, 2022 6.546 6.573 6.372 6.380 1,416,253 -0.19(-2.89%)
Aug 25, 2022 6.490 6.637 6.482 6.569 1,123,015 +0.09(+1.34%)
Aug 24, 2022 6.640 6.640 6.427 6.482 2,445,808 -0.15(-2.26%)
Aug 23, 2022 6.601 6.747 6.601 6.633 1,764,140 +0.06(+0.84%)
Aug 22, 2022 6.767 6.767 6.546 6.577 1,471,432 -0.27(-3.93%)
Aug 19, 2022 6.909 6.921 6.791 6.846 1,931,359 -0.12(-1.70%)
Aug 18, 2022 6.878 7.044 6.862 6.965 3,568,791 +0.12(+1.73%)
Aug 17, 2022 6.917 6.952 6.821 6.846 1,630,811 -0.18(-2.59%)
Aug 16, 2022 6.933 7.056 6.870 7.028 2,524,223 +0.11(+1.60%)
Aug 15, 2022 6.972 7.000 6.893 6.917 2,453,213 -0.08(-1.13%)
Aug 12, 2022 7.020 7.071 6.949 6.996 2,956,892 +0.03(+0.45%)
Aug 11, 2022 6.949 7.115 6.917 6.965 3,149,054 +0.10(+1.50%)
Aug 10, 2022 6.751 6.897 6.720 6.862 3,449,724 +0.21(+3.21%)
Aug 09, 2022 6.735 6.767 6.550 6.648 2,980,857 -0.09(-1.41%)
Aug 08, 2022 6.814 6.948 6.712 6.743 1,996,152 +0.01(+0.12%)
Aug 05, 2022 6.727 6.806 6.640 6.735 1,987,739 -0.02(-0.23%)
Aug 04, 2022 6.957 6.965 6.731 6.751 2,164,230 -0.17(-2.51%)
Aug 03, 2022 7.083 7.162 6.917 6.925 2,598,463 -0.16(-2.23%)
Aug 02, 2022 7.305 7.320 7.075 7.083 1,877,809 -0.25(-3.45%)
Aug 01, 2022 7.336 7.376 7.237 7.336 2,095,235 -0.06(-0.75%)
Jul 29, 2022 7.312 7.451 7.265 7.391 1,577,424 +0.10(+1.41%)
Jul 28, 2022 7.281 7.332 7.206 7.289 2,925,286 +0.06(+0.77%)
Jul 27, 2022 7.233 7.281 7.139 7.233 2,721,837 -0.02(-0.22%)
Jul 26, 2022 7.534 7.660 7.218 7.249 2,353,468 -0.28(-3.78%)
Jul 25, 2022 7.486 7.597 7.431 7.534 1,521,391 +0.09(+1.17%)
Jul 22, 2022 7.415 7.494 7.352 7.447 1,983,200 +0.08(+1.07%)
Jul 21, 2022 7.407 7.424 7.233 7.368 1,991,381 -0.15(-2.00%)
Jul 20, 2022 7.494 7.585 7.447 7.518 1,608,680 +0.00(+0.00%)
Jul 19, 2022 7.297 7.526 7.273 7.518 1,187,559 +0.29(+4.05%)
Jul 18, 2022 7.265 7.360 7.202 7.225 1,209,220 +0.01(+0.11%)
Jul 15, 2022 7.218 7.257 7.131 7.218 2,489,502 +0.13(+1.78%)
Jul 14, 2022 6.996 7.111 6.996 7.091 1,082,779 -0.08(-1.10%)
Jul 13, 2022 7.265 7.277 7.119 7.170 1,411,454 -0.12(-1.63%)
Jul 12, 2022 7.131 7.324 7.131 7.289 1,401,292 +0.13(+1.88%)
Jul 11, 2022 7.273 7.312 7.095 7.154 1,252,506 -0.14(-1.95%)
Jul 08, 2022 7.439 7.463 7.281 7.297 1,329,658 -0.17(-2.33%)
Jul 07, 2022 7.478 7.557 7.431 7.471 1,728,344 +0.06(+0.75%)
Jul 06, 2022 7.565 7.640 7.399 7.415 1,532,271 -0.17(-2.19%)
Jul 05, 2022 7.478 7.589 7.297 7.581 2,111,430 +0.03(+0.42%)
Jul 01, 2022 7.472 7.596 7.426 7.550 1,579,917 +0.08(+1.04%)
Jun 30, 2022 7.441 7.588 7.321 7.472 2,029,684 -0.11(-1.43%)
Jun 29, 2022 7.666 7.666 7.503 7.581 2,152,310 -0.06(-0.81%)
Jun 28, 2022 7.751 7.875 7.635 7.643 3,045,560 -0.01(-0.10%)
Jun 27, 2022 7.666 7.751 7.588 7.650 2,657,849 +0.03(+0.41%)
Jun 24, 2022 7.472 7.705 7.449 7.619 2,799,527 +0.22(+3.04%)
Jun 23, 2022 7.325 7.418 7.267 7.395 1,844,387 +0.02(+0.21%)
Jun 22, 2022 7.263 7.488 7.255 7.379 1,427,009 -0.01(-0.10%)
Jun 21, 2022 7.449 7.542 7.348 7.387 1,946,658 +0.02(+0.21%)
Jun 17, 2022 7.247 7.426 7.212 7.371 2,551,735 +0.19(+2.59%)
Jun 16, 2022 7.356 7.356 7.150 7.185 1,839,697 -0.36(-4.73%)
Jun 15, 2022 7.441 7.654 7.387 7.542 2,339,817 +0.17(+2.31%)
Jun 14, 2022 7.449 7.526 7.255 7.371 2,059,040 -0.09(-1.25%)
Jun 13, 2022 7.821 7.836 7.426 7.464 2,843,161 -0.56(-6.96%)
Jun 10, 2022 8.015 8.092 7.945 8.022 2,012,894 -0.09(-1.15%)
Jun 09, 2022 8.332 8.348 8.112 8.115 1,992,665 -0.26(-3.06%)
Jun 08, 2022 8.480 8.499 8.298 8.371 2,022,947 -0.20(-2.35%)
Jun 07, 2022 8.325 8.580 8.278 8.573 2,223,838 +0.17(+2.03%)
Jun 06, 2022 8.511 8.511 8.325 8.402 2,076,845 -0.01(-0.09%)
Jun 03, 2022 8.495 8.534 8.371 8.410 1,223,063 -0.16(-1.81%)
Jun 02, 2022 8.503 8.580 8.379 8.565 920,384 +0.05(+0.55%)
Jun 01, 2022 8.704 8.704 8.340 8.518 1,576,888 -0.12(-1.44%)
May 31, 2022 8.619 8.697 8.553 8.642 2,704,021 -0.07(-0.80%)
May 27, 2022 8.549 8.736 8.549 8.712 1,673,143 +0.21(+2.46%)
May 26, 2022 8.580 8.627 8.495 8.503 1,712,006 +0.02(+0.27%)
May 25, 2022 8.449 8.557 8.387 8.480 1,179,739 +0.05(+0.64%)
May 24, 2022 8.387 8.441 8.139 8.425 1,407,859 +0.05(+0.65%)
May 23, 2022 8.410 8.456 8.239 8.371 1,356,391 +0.09(+1.12%)
May 20, 2022 8.294 8.387 8.100 8.278 2,035,951 +0.03(+0.38%)
May 19, 2022 8.456 8.546 8.247 8.247 2,319,263 -0.27(-3.18%)
May 18, 2022 8.697 8.763 8.449 8.518 2,216,057 -0.19(-2.22%)
May 17, 2022 8.464 8.732 8.422 8.712 1,574,527 +0.33(+3.88%)
May 16, 2022 8.433 8.464 8.278 8.387 1,740,458 +0.00(+0.00%)
May 13, 2022 8.340 8.410 8.232 8.387 2,453,529 +0.08(+0.93%)
May 12, 2022 8.177 8.356 8.084 8.309 2,541,053 +0.18(+2.19%)
May 11, 2022 8.363 8.480 8.104 8.131 2,778,526 -0.19(-2.33%)
May 10, 2022 8.658 8.736 8.201 8.325 2,394,277 -0.27(-3.16%)
May 09, 2022 8.759 8.774 8.542 8.596 2,074,043 -0.25(-2.80%)
May 06, 2022 8.898 8.953 8.747 8.844 1,524,114 -0.12(-1.30%)
May 05, 2022 9.139 9.173 8.867 8.960 2,032,469 -0.26(-2.78%)
May 04, 2022 9.084 9.263 8.929 9.216 2,191,114 +0.16(+1.71%)
May 03, 2022 8.867 9.111 8.836 9.061 1,769,704 +0.17(+1.92%)
May 02, 2022 9.100 9.185 8.712 8.891 2,766,292 -0.16(-1.71%)
Apr 29, 2022 9.441 9.476 9.015 9.046 2,549,782 -0.48(-5.04%)
Apr 28, 2022 9.534 9.600 9.371 9.526 2,024,730 +0.10(+1.07%)
Apr 27, 2022 9.565 9.627 9.421 9.425 1,937,227 -0.14(-1.46%)
Apr 26, 2022 9.642 9.770 9.561 9.565 1,528,747 -0.19(-1.91%)
Apr 25, 2022 9.712 9.790 9.499 9.751 2,924,536 -0.05(-0.47%)
Apr 22, 2022 9.983 9.991 9.790 9.797 1,723,826 -0.22(-2.17%)
Apr 21, 2022 10.15 10.21 9.960 10.01 1,820,026 +0.01(+0.08%)
Apr 20, 2022 9.991 10.12 9.952 10.01 2,341,673 +0.05(+0.55%)
Apr 19, 2022 9.844 10.01 9.844 9.952 1,833,463 +0.16(+1.58%)
Apr 18, 2022 9.852 9.929 9.735 9.797 1,515,564 -0.07(-0.71%)
Apr 14, 2022 9.945 10.05 9.867 9.867 1,291,256 -0.05(-0.55%)
Apr 13, 2022 9.797 9.945 9.774 9.921 2,204,705 +0.16(+1.59%)
Apr 12, 2022 9.867 9.933 9.701 9.766 1,993,074 -0.06(-0.63%)
Apr 11, 2022 9.937 10.03 9.794 9.828 2,375,327 -0.09(-0.94%)
Apr 08, 2022 9.875 9.987 9.759 9.921 1,788,050 +0.05(+0.55%)
Apr 07, 2022 10.15 10.15 9.681 9.867 2,927,436 -0.26(-2.60%)
Apr 06, 2022 10.21 10.29 10.12 10.13 3,190,644 -0.09(-0.91%)
Apr 05, 2022 10.58 10.73 10.22 10.22 2,426,341 -0.40(-3.72%)
Apr 04, 2022 10.82 10.83 10.49 10.62 2,098,517 -0.20(-1.84%)
Apr 01, 2022 10.83 10.91 10.75 10.82 3,896,845 +0.01(+0.07%)
Mar 31, 2022 10.99 11.12 10.81 10.81 2,036,347 -0.18(-1.60%)
Mar 30, 2022 11.05 11.06 10.92 10.99 2,015,512 -0.07(-0.62%)
Mar 29, 2022 10.84 11.10 10.81 11.05 2,182,167 +0.30(+2.77%)
Mar 28, 2022 10.70 10.76 10.57 10.76 1,534,119 +0.05(+0.50%)
Mar 25, 2022 10.56 10.70 10.55 10.70 1,698,397 +0.18(+1.74%)
Mar 24, 2022 10.36 10.53 10.29 10.52 2,041,034 +0.20(+1.93%)
Mar 23, 2022 10.46 10.49 10.31 10.32 1,890,529 -0.16(-1.53%)
Mar 22, 2022 10.47 10.60 10.36 10.48 2,465,806 +0.09(+0.88%)
Mar 21, 2022 10.36 10.51 10.30 10.39 2,262,757 +0.05(+0.44%)
Mar 18, 2022 10.41 10.47 10.26 10.34 2,587,683 -0.07(-0.66%)
Mar 17, 2022 10.21 10.44 10.15 10.41 2,245,428 +0.14(+1.34%)
Mar 16, 2022 10.23 10.30 10.02 10.28 3,017,114 +0.17(+1.66%)
Mar 15, 2022 10.21 10.31 10.00 10.11 1,595,664 -0.05(-0.45%)
Mar 14, 2022 10.30 10.33 10.11 10.15 1,377,374 -0.04(-0.37%)
Mar 11, 2022 10.32 10.49 10.18 10.19 1,969,622 -0.11(-1.11%)
Mar 10, 2022 10.22 10.31 1,365,486 -0.09(-0.88%)
Mar 09, 2022 10.44 10.53 10.38 10.40 1,772,342 +0.13(+1.27%)
Mar 08, 2022 10.21 10.42 10.18 10.27 2,200,135 +0.06(+0.60%)
Mar 07, 2022 10.40 10.50 10.18 10.21 1,804,052 -0.19(-1.84%)
Mar 04, 2022 10.30 10.41 10.21 10.40 1,295,037 -0.04(-0.37%)
Mar 03, 2022 10.39 10.44 10.21 10.44 1,639,694 +0.13(+1.26%)
Mar 02, 2022 10.07 10.34 10.03 10.31 1,803,425 +0.24(+2.43%)
Mar 01, 2022 10.18 10.28 9.923 10.06 3,108,642 -0.13(-1.28%)
Feb 28, 2022 10.06 10.29 10.000 10.19 2,493,143 -0.04(-0.37%)
Feb 25, 2022 9.893 10.23 10.000 10.23 2,615,089 +0.43(+4.37%)
Feb 24, 2022 9.694 9.820 9.449 9.801 3,159,677 -0.06(-0.62%)
Feb 23, 2022 10.23 10.31 9.839 9.862 1,601,805 -0.29(-2.86%)
Feb 22, 2022 10.25 10.26 10.05 10.15 1,401,785 -0.11(-1.12%)
Feb 18, 2022 10.27 0 -0.05(-0.45%)
Feb 17, 2022 10.37 10.46 10.27 10.31 2,714,388 -0.15(-1.46%)
Feb 16, 2022 10.32 10.49 10.32 10.47 3,289,159 +0.18(+1.78%)
Feb 15, 2022 10.14 10.38 10.14 10.28 1,666,119 +0.21(+2.05%)
Feb 14, 2022 10.17 10.22 9.973 10.08 2,124,693 -0.08(-0.75%)
Feb 11, 2022 10.08 10.34 10.02 10.15 2,469,580 +0.15(+1.45%)
Feb 10, 2022 9.984 10.24 9.931 10.01 2,296,962 -0.08(-0.76%)
Feb 09, 2022 9.954 10.09 9.946 10.08 2,271,208 +0.21(+2.17%)
Feb 08, 2022 10.05 10.06 9.797 9.870 2,803,434 -0.11(-1.15%)
Feb 07, 2022 9.923 10.07 9.877 9.984 2,357,853 +0.06(+0.62%)
Feb 04, 2022 9.885 10.02 9.709 9.923 2,058,619 -0.02(-0.15%)
Feb 03, 2022 10.27 9.877 9.939 2,042,588 -0.18(-1.81%)
Feb 02, 2022 9.954 10.20 9.954 10.12 4,296,168 +0.14(+1.38%)
Feb 01, 2022 9.824 10.03 9.778 9.984 1,958,500 +0.15(+1.56%)
Jan 31, 2022 9.717 9.847 9.832 2,938,904 +0.02(+0.23%)
Jan 28, 2022 9.556 9.793 9.346 9.809 2,872,062 +0.20(+2.07%)
Jan 27, 2022 9.862 10.02 9.526 9.610 1,718,831 -0.22(-2.26%)
Jan 26, 2022 10.02 10.18 9.774 9.832 2,321,443 -0.10(-1.00%)
Jan 25, 2022 9.770 10.01 9.583 9.931 2,447,533 +0.01(+0.08%)
Jan 24, 2022 9.862 9.977 9.560 9.923 3,150,139 -0.12(-1.22%)
Jan 21, 2022 10.21 10.31 10.02 10.05 2,193,626 -0.21(-2.09%)
Jan 20, 2022 10.40 10.55 10.25 10.26 2,294,008 -0.18(-1.68%)
Jan 19, 2022 10.73 10.75 10.42 10.44 1,833,440 -0.28(-2.64%)
Jan 18, 2022 10.72 10.91 10.70 10.72 1,915,892 -0.22(-2.03%)
Jan 14, 2022 10.94 0 -0.04(-0.35%)
Jan 13, 2022 10.86 11.05 10.80 10.98 1,530,485 +0.13(+1.20%)
Jan 12, 2022 10.98 11.01 10.85 10.85 2,860,497 -0.17(-1.53%)
Jan 11, 2022 11.20 11.20 10.89 11.02 2,694,756 -0.13(-1.17%)
Jan 10, 2022 11.23 11.29 11.12 11.15 4,536,999 -0.08(-0.75%)
Jan 07, 2022 10.96 11.38 10.92 11.23 4,397,469 +0.24(+2.16%)
Jan 06, 2022 10.93 11.02 10.85 10.99 2,080,363 +0.16(+1.48%)
Jan 05, 2022 10.92 11.11 10.78 10.83 2,974,593 -0.15(-1.39%)
Jan 04, 2022 10.63 11.00 10.63 10.99 3,142,776 +0.41(+3.90%)
Jan 03, 2022 10.20 10.59 10.16 10.57 2,496,379 +0.45(+4.47%)
Dec 31, 2021 10.18 10.27 10.12 10.12 2,834,940 -0.08(-0.74%)
Dec 30, 2021 10.17 10.35 10.14 10.20 3,364,408 +0.02(+0.15%)
Dec 29, 2021 10.25 10.25 10.12 10.18 1,426,939 -0.05(-0.52%)
Dec 28, 2021 10.18 10.31 10.14 10.23 1,136,244 -0.02(-0.15%)
Dec 27, 2021 10.19 10.27 10.05 10.25 1,092,118 +0.05(+0.52%)
Dec 23, 2021 10.21 10.25 10.16 10.20 766,776 +0.05(+0.45%)
Dec 22, 2021 10.08 10.23 10.04 10.15 1,223,310 +0.02(+0.22%)
Dec 21, 2021 9.932 10.26 9.932 10.13 1,366,437 +0.29(+2.99%)
Dec 20, 2021 10.01 10.00 9.653 9.834 2,120,195 -0.27(-2.69%)
Dec 17, 2021 10.18 10.28 9.955 10.11 6,647,193 -0.11(-1.11%)
Dec 16, 2021 10.27 10.41 10.16 10.22 2,538,967 -0.01(-0.07%)
Dec 15, 2021 10.01 10.24 9.857 10.23 3,032,107 +0.28(+2.80%)
Dec 14, 2021 9.977 10.16 9.925 9.947 3,247,956 -0.08(-0.83%)
Dec 13, 2021 10.10 10.13 9.849 10.03 1,839,219 -0.14(-1.33%)
Dec 10, 2021 10.37 10.38 10.14 10.17 1,893,264 -0.14(-1.32%)
Dec 09, 2021 10.35 10.39 10.27 10.30 1,716,857 -0.19(-1.80%)
Dec 08, 2021 10.32 10.58 10.29 10.49 1,850,128 +0.20(+1.90%)
Dec 07, 2021 10.43 10.43 10.25 10.29 2,443,938 -0.05(-0.51%)
Dec 06, 2021 10.16 10.51 10.11 10.35 1,721,079 +0.35(+3.47%)
Dec 03, 2021 10.06 10.17 9.913 10.00 1,902,933 -0.01(-0.07%)
Dec 02, 2021 9.706 10.09 9.676 10.01 2,031,953 +0.39(+4.08%)
Dec 01, 2021 9.947 10.19 9.615 9.615 2,560,210 -0.08(-0.78%)
Nov 30, 2021 9.947 9.992 9.657 9.691 4,606,825 -0.38(-3.82%)
Nov 29, 2021 10.32 10.34 10.05 10.08 2,017,851 -0.19(-1.84%)
Nov 26, 2021 10.37 10.38 10.05 10.26 1,536,629 -0.60(-5.55%)
Nov 24, 2021 10.76 10.90 10.70 10.87 1,773,282 +0.08(+0.70%)
Nov 23, 2021 10.78 10.91 10.66 10.79 3,259,806 +0.04(+0.35%)
Nov 22, 2021 10.68 10.86 10.60 10.75 1,936,332 +0.08(+0.78%)
Nov 19, 2021 10.78 10.78 10.64 10.67 1,514,582 -0.20(-1.87%)
Nov 18, 2021 10.74 10.88 10.80 10.87 1,553,752 +0.14(+1.26%)
Nov 17, 2021 10.86 10.86 10.51 10.74 1,931,658 -0.16(-1.45%)
Nov 16, 2021 11.06 11.06 10.79 10.90 1,582,634 -0.16(-1.43%)
Nov 15, 2021 10.80 11.06 10.75 11.06 2,131,956 +0.32(+2.95%)
Nov 12, 2021 10.73 10.81 10.64 10.74 2,049,061 -0.02(-0.21%)
Nov 11, 2021 10.61 10.76 10.54 10.76 1,057,367 +0.14(+1.35%)
Nov 10, 2021 10.50 10.62 963,528 +0.09(+0.86%)
Nov 09, 2021 10.52 10.63 10.46 10.53 1,054,095 -0.01(-0.07%)
Nov 08, 2021 10.69 10.70 10.49 10.54 1,362,484 -0.14(-1.34%)
Nov 05, 2021 10.43 10.69 10.40 10.68 1,351,724 +0.38(+3.74%)
Nov 04, 2021 10.51 10.57 10.23 10.29 1,166,601 -0.20(-1.94%)
Nov 03, 2021 10.15 10.61 10.14 10.50 1,735,989 +0.37(+3.65%)
Nov 02, 2021 10.36 10.36 10.10 10.13 1,460,201 -0.18(-1.76%)
Nov 01, 2021 9.992 10.35 10.03 10.31 2,595,954 +0.32(+3.17%)
Oct 29, 2021 10.05 10.09 9.928 9.992 2,586,288 -0.07(-0.67%)
Oct 28, 2021 9.940 10.09 9.887 10.06 1,752,442 +0.11(+1.14%)
Oct 27, 2021 10.19 10.21 9.947 9.947 2,248,829 -0.26(-2.51%)
Oct 26, 2021 10.23 10.20 2,170,038 -0.25(-2.38%)
Oct 25, 2021 10.42 10.46 10.28 10.45 3,259,137 +0.02(+0.14%)
Oct 22, 2021 10.51 10.57 10.42 10.44 873,974 -0.05(-0.43%)
Oct 21, 2021 10.71 10.73 10.43 10.48 1,116,978 -0.22(-2.04%)
Oct 20, 2021 10.42 10.70 10.39 10.70 1,291,606 +0.25(+2.38%)
Oct 19, 2021 10.57 10.57 10.42 10.45 1,299,476 -0.06(-0.57%)
Oct 18, 2021 10.55 10.66 10.49 10.51 1,551,198 -0.10(-0.92%)
Oct 15, 2021 10.79 10.79 10.60 10.61 1,465,455 -0.01(-0.07%)
Oct 14, 2021 10.66 10.68 10.59 10.62 876,657 +0.05(+0.43%)
Oct 13, 2021 10.62 10.64 10.45 10.57 1,122,889 -0.08(-0.71%)
Oct 12, 2021 10.56 10.73 10.48 10.65 1,658,033 +0.13(+1.22%)
Oct 11, 2021 10.33 10.53 10.29 10.52 1,863,246 +0.23(+2.20%)
Oct 08, 2021 10.27 10.44 10.26 10.29 1,479,884 +0.00(+0.00%)
Oct 07, 2021 10.27 10.44 10.24 10.29 1,563,226 +0.06(+0.59%)
Oct 06, 2021 10.08 10.26 9.955 10.23 2,172,722 +0.05(+0.52%)
Oct 05, 2021 10.36 10.43 10.15 10.18 2,951,181 -0.15(-1.46%)
Oct 04, 2021 10.23 10.37 10.23 10.33 1,856,005 +0.09(+0.87%)
Oct 01, 2021 10.04 10.30 9.990 10.24 2,084,048 +0.26(+2.61%)
Sep 30, 2021 10.24 10.24 9.986 9.982 1,818,140 -0.20(-1.97%)
Sep 29, 2021 10.21 10.26 10.12 10.18 3,814,542 +0.09(+0.88%)
Sep 28, 2021 10.12 10.22 10.03 10.09 2,772,930 -0.01(-0.07%)
Sep 27, 2021 10.13 10.32 10.07 10.10 2,875,091 +0.04(+0.44%)
Sep 24, 2021 10.05 10.16 10.03 10.06 2,078,130 -0.02(-0.22%)
Sep 23, 2021 10.03 10.15 9.960 10.08 1,560,404 +0.10(+0.97%)
Sep 22, 2021 9.893 10.06 9.856 9.982 1,748,570 +0.15(+1.51%)
Sep 21, 2021 9.863 9.930 9.815 9.833 1,925,879 +0.01(+0.15%)
Sep 20, 2021 9.759 9.826 9.644 9.819 2,458,338 -0.06(-0.60%)
Sep 17, 2021 9.990 9.997 9.841 9.878 4,607,162 -0.06(-0.60%)
Sep 16, 2021 9.938 10.12 9.915 9.938 2,388,253 -0.01(-0.15%)
Sep 15, 2021 9.923 10.04 9.863 9.952 2,659,499 +0.02(+0.22%)
Sep 14, 2021 10.12 10.12 9.878 9.930 1,836,898 -0.09(-0.89%)
Sep 13, 2021 9.915 10.14 9.878 10.02 2,052,151 +0.16(+1.66%)
Sep 10, 2021 10.24 10.25 9.830 9.856 2,500,583 -0.37(-3.64%)
Sep 09, 2021 10.37 10.53 10.23 10.23 2,480,572 -0.24(-2.27%)
Sep 08, 2021 10.28 10.47 10.24 10.47 2,721,583 +0.15(+1.44%)
Sep 07, 2021 10.43 10.44 10.30 10.32 2,978,015 -0.10(-0.93%)
Sep 03, 2021 10.41 10.43 10.17 10.41 3,329,639 -0.02(-0.21%)
Sep 02, 2021 10.44 10.48 10.36 10.44 2,455,921 +0.00(+0.00%)
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.