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

Ollies Bargain CS (NQ: OLLI )

78.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2021 76.07 76.48 72.25 72.38 1,712,279 -4.23(-5.52%)
Aug 30, 2021 72.64 77.16 72.27 76.61 2,185,034 +4.07(+5.61%)
Aug 27, 2021 65.61 73.94 65.32 72.54 6,530,197 -5.20(-6.69%)
Aug 26, 2021 82.09 82.79 77.52 77.74 2,889,237 -5.48(-6.58%)
Aug 25, 2021 83.13 84.78 82.81 83.22 1,181,824 +0.12(+0.14%)
Aug 24, 2021 83.96 84.19 82.32 83.10 965,527 -0.72(-0.86%)
Aug 23, 2021 82.73 84.24 81.88 83.82 1,317,657 +1.12(+1.35%)
Aug 20, 2021 82.93 83.82 82.45 82.70 762,303 -0.34(-0.41%)
Aug 19, 2021 83.28 85.52 82.64 83.04 583,905 -0.58(-0.69%)
Aug 18, 2021 84.53 85.00 83.47 83.62 525,128 -0.41(-0.49%)
Aug 17, 2021 82.01 84.17 81.32 84.03 793,047 +0.74(+0.89%)
Aug 16, 2021 85.30 85.85 82.62 83.29 763,528 -2.34(-2.73%)
Aug 13, 2021 84.68 85.65 83.72 85.63 818,478 +0.65(+0.76%)
Aug 12, 2021 92.07 92.31 84.36 84.98 1,708,505 -7.52(-8.13%)
Aug 11, 2021 91.81 92.78 89.55 92.50 812,823 +0.92(+1.00%)
Aug 10, 2021 90.04 92.59 89.69 91.58 777,558 +1.50(+1.67%)
Aug 09, 2021 89.13 91.37 88.57 90.08 1,012,363 +1.30(+1.46%)
Aug 06, 2021 89.05 89.31 87.13 88.78 596,712 -0.25(-0.28%)
Aug 05, 2021 88.66 89.77 86.49 89.03 860,555 +0.19(+0.21%)
Aug 04, 2021 92.00 92.75 88.53 88.84 639,194 -3.77(-4.07%)
Aug 03, 2021 91.62 94.68 91.18 92.61 519,175 +1.07(+1.17%)
Aug 02, 2021 93.84 93.84 91.37 91.54 528,136 -1.56(-1.68%)
Jul 30, 2021 92.15 94.74 92.08 93.10 631,877 +0.45(+0.49%)
Jul 29, 2021 91.00 92.94 91.00 92.65 427,452 +1.63(+1.79%)
Jul 28, 2021 90.68 92.95 90.40 91.02 467,170 +0.51(+0.56%)
Jul 27, 2021 92.31 92.32 90.24 90.51 386,587 -2.05(-2.21%)
Jul 26, 2021 92.33 92.84 91.21 92.56 361,142 +0.09(+0.09%)
Jul 23, 2021 92.00 92.85 90.72 92.47 467,792 +0.60(+0.65%)
Jul 22, 2021 93.73 94.43 91.72 91.87 795,557 -2.14(-2.28%)
Jul 21, 2021 93.42 95.00 93.37 94.01 667,348 +0.47(+0.50%)
Jul 20, 2021 90.08 95.43 89.84 93.54 1,789,012 +4.29(+4.81%)
Jul 19, 2021 87.09 89.56 84.83 89.25 979,895 +1.24(+1.41%)
Jul 16, 2021 90.27 90.36 87.79 88.01 815,401 -1.69(-1.88%)
Jul 15, 2021 89.12 90.44 88.33 89.70 566,149 +0.54(+0.61%)
Jul 14, 2021 88.68 89.96 87.90 89.16 528,266 +0.08(+0.09%)
Jul 13, 2021 89.16 90.59 88.49 89.08 515,656 -0.21(-0.24%)
Jul 12, 2021 89.45 89.80 87.47 89.29 821,734 -0.29(-0.32%)
Jul 09, 2021 87.22 89.72 87.12 89.58 922,466 +2.79(+3.21%)
Jul 08, 2021 86.61 87.43 84.96 86.79 1,086,372 -0.63(-0.72%)
Jul 07, 2021 86.53 87.63 86.10 87.42 859,581 +1.09(+1.26%)
Jul 06, 2021 87.29 88.28 83.30 86.33 992,914 -0.52(-0.60%)
Jul 02, 2021 85.80 86.97 85.13 86.85 724,326 +1.44(+1.69%)
Jul 01, 2021 84.20 85.73 83.59 85.41 858,857 +1.28(+1.52%)
Jun 30, 2021 83.92 85.81 83.58 84.13 900,292 +0.09(+0.11%)
Jun 29, 2021 85.47 85.90 83.86 84.04 788,366 -1.45(-1.70%)
Jun 28, 2021 89.10 89.24 85.37 85.49 942,355 -3.33(-3.75%)
Jun 25, 2021 85.23 89.00 85.18 88.82 2,482,803 +4.07(+4.80%)
Jun 24, 2021 84.81 85.10 83.67 84.75 665,903 +0.38(+0.45%)
Jun 23, 2021 86.00 86.38 83.87 84.37 898,611 -1.34(-1.56%)
Jun 22, 2021 86.00 86.53 84.92 85.71 758,283 -0.04(-0.05%)
Jun 21, 2021 86.57 87.24 85.53 85.75 766,253 -0.23(-0.27%)
Jun 18, 2021 88.44 88.87 84.61 85.98 1,275,892 -2.57(-2.90%)
Jun 17, 2021 88.38 89.60 87.31 88.55 899,983 +0.19(+0.22%)
Jun 16, 2021 87.79 88.81 87.20 88.36 733,271 +0.35(+0.40%)
Jun 15, 2021 89.69 89.69 86.22 88.01 698,108 -1.31(-1.47%)
Jun 14, 2021 87.77 90.26 87.73 89.32 1,006,719 +1.90(+2.17%)
Jun 11, 2021 85.47 87.66 85.27 87.42 541,379 +1.97(+2.31%)
Jun 10, 2021 86.52 87.10 84.83 85.45 563,363 -0.79(-0.92%)
Jun 09, 2021 86.53 88.57 85.92 86.24 514,147 -0.64(-0.74%)
Jun 08, 2021 84.08 87.68 83.54 86.88 925,556 +3.11(+3.71%)
Jun 07, 2021 83.97 84.50 82.71 83.77 819,927 -0.24(-0.29%)
Jun 04, 2021 86.77 87.50 83.48 84.01 1,015,553 -2.61(-3.01%)
Jun 03, 2021 88.35 89.59 86.62 86.62 907,015 -2.49(-2.79%)
Jun 02, 2021 87.11 89.58 86.21 89.11 1,207,273 +1.42(+1.62%)
Jun 01, 2021 86.65 89.66 85.01 87.69 2,113,851 +1.25(+1.45%)
May 28, 2021 88.75 90.25 85.37 86.44 3,561,477 +6.05(+7.53%)
May 27, 2021 80.29 80.75 78.21 80.39 1,709,856 -0.02(-0.02%)
May 26, 2021 80.03 81.53 78.70 80.41 1,535,971 +1.09(+1.37%)
May 25, 2021 77.12 80.05 77.12 79.32 1,705,372 +2.11(+2.73%)
May 24, 2021 78.06 79.18 76.48 77.21 1,473,877 +0.86(+1.13%)
May 21, 2021 78.39 78.51 75.75 76.35 1,023,426 -1.92(-2.45%)
May 20, 2021 80.36 80.92 77.46 78.27 1,177,629 -2.57(-3.18%)
May 19, 2021 80.97 81.46 79.52 80.84 2,010,010 -0.66(-0.81%)
May 18, 2021 79.99 81.98 79.62 81.50 1,095,971 +1.66(+2.08%)
May 17, 2021 80.04 80.97 78.75 79.84 733,658 -0.31(-0.39%)
May 14, 2021 79.87 81.61 79.27 80.15 1,309,279 +0.88(+1.11%)
May 13, 2021 79.87 80.76 78.98 79.27 1,020,698 -0.34(-0.43%)
May 12, 2021 83.34 83.34 79.19 79.61 870,595 -4.22(-5.03%)
May 11, 2021 83.38 84.00 81.00 83.83 819,076 -0.54(-0.64%)
May 10, 2021 85.00 85.90 83.40 84.37 634,648 -0.60(-0.71%)
May 07, 2021 87.84 88.20 84.95 84.97 706,979 -2.88(-3.28%)
May 06, 2021 88.05 89.37 86.51 87.85 757,630 +0.21(+0.24%)
May 05, 2021 89.98 89.98 85.75 87.64 1,111,562 -2.43(-2.70%)
May 04, 2021 86.95 90.81 85.45 90.07 1,388,027 +1.81(+2.05%)
May 03, 2021 92.27 92.66 87.60 88.26 936,705 -4.01(-4.35%)
Apr 30, 2021 92.32 92.77 91.22 92.27 893,600 -0.20(-0.22%)
Apr 29, 2021 92.90 94.35 91.83 92.47 557,942 -0.29(-0.31%)
Apr 28, 2021 95.12 95.12 92.60 92.76 441,431 -2.29(-2.41%)
Apr 27, 2021 95.18 96.19 94.67 95.05 482,503 +0.18(+0.19%)
Apr 26, 2021 95.91 96.28 93.54 94.87 846,639 -1.04(-1.08%)
Apr 23, 2021 95.41 96.84 94.03 95.91 570,100 +0.96(+1.01%)
Apr 22, 2021 95.66 96.61 93.86 94.95 980,423 -0.45(-0.47%)
Apr 21, 2021 94.83 98.58 94.76 95.40 906,007 +0.79(+0.84%)
Apr 20, 2021 95.06 96.85 94.10 94.61 808,190 -0.27(-0.28%)
Apr 19, 2021 95.70 96.95 94.35 94.88 954,006 -0.85(-0.89%)
Apr 16, 2021 94.33 97.58 94.33 95.73 1,678,200 +1.63(+1.73%)
Apr 15, 2021 91.22 94.29 90.89 94.10 943,857 +3.30(+3.63%)
Apr 14, 2021 90.10 92.00 89.61 90.80 696,612 +0.88(+0.98%)
Apr 13, 2021 91.46 91.68 88.82 89.92 732,369 -1.20(-1.32%)
Apr 12, 2021 89.12 91.52 88.23 91.12 787,890 +2.28(+2.57%)
Apr 09, 2021 86.97 88.94 85.86 88.84 448,500 +2.18(+2.52%)
Apr 08, 2021 86.41 87.67 85.96 86.66 587,801 +0.10(+0.12%)
Apr 07, 2021 89.00 89.97 85.65 86.56 649,509 -2.73(-3.06%)
Apr 06, 2021 89.00 91.68 88.83 89.29 655,467 -0.51(-0.57%)
Apr 05, 2021 88.64 90.18 87.39 89.80 775,306 +1.60(+1.81%)
Apr 01, 2021 87.30 88.67 86.02 88.20 1,554,900 +1.20(+1.38%)
Mar 31, 2021 87.99 88.29 86.35 87.00 545,166 -1.03(-1.17%)
Mar 30, 2021 86.51 88.55 86.17 88.03 388,918 +1.72(+1.99%)
Mar 29, 2021 88.02 89.67 85.92 86.31 579,635 -2.08(-2.35%)
Mar 26, 2021 85.00 88.50 84.58 88.39 800,200 +3.39(+3.99%)
Mar 25, 2021 81.65 85.72 81.31 85.00 1,038,119 +3.03(+3.70%)
Mar 24, 2021 85.32 85.57 81.60 81.97 849,118 -3.35(-3.93%)
Mar 23, 2021 85.50 87.23 83.92 85.32 989,065 -0.71(-0.83%)
Mar 22, 2021 88.66 90.77 85.76 86.03 1,794,695 -3.59(-4.01%)
Mar 19, 2021 90.52 90.74 86.70 89.62 1,908,200 +3.61(+4.20%)
Mar 18, 2021 89.94 90.99 85.05 86.01 1,413,492 -4.22(-4.68%)
Mar 17, 2021 90.34 90.65 88.61 90.23 610,521 -0.43(-0.47%)
Mar 16, 2021 94.81 94.81 89.84 90.66 586,107 -3.62(-3.84%)
Mar 15, 2021 91.09 94.42 90.57 94.28 703,175 +4.48(+4.99%)
Mar 12, 2021 92.20 92.31 89.10 89.80 1,010,500 -2.63(-2.85%)
Mar 11, 2021 91.17 93.58 91.16 92.43 518,449 +2.28(+2.53%)
Mar 10, 2021 94.01 95.62 90.06 90.15 1,011,255 -4.76(-5.02%)
Mar 09, 2021 92.53 95.49 91.23 94.91 1,195,804 +3.81(+4.18%)
Mar 08, 2021 84.99 91.78 84.87 91.10 1,280,774 +6.33(+7.47%)
Mar 05, 2021 83.32 85.67 80.64 84.77 1,099,800 +2.61(+3.18%)
Mar 04, 2021 85.49 85.89 81.37 82.16 1,043,973 -3.54(-4.13%)
Mar 03, 2021 83.80 86.64 83.43 85.70 892,697 +1.64(+1.95%)
Mar 02, 2021 86.98 87.16 83.39 84.06 773,665 -2.66(-3.07%)
Mar 01, 2021 83.52 87.10 82.98 86.72 1,305,621 +4.04(+4.89%)
Feb 26, 2021 82.26 83.75 81.32 82.68 1,332,500 +0.36(+0.44%)
Feb 25, 2021 87.21 87.98 81.98 82.32 793,974 -5.08(-5.81%)
Feb 24, 2021 89.31 89.31 85.79 87.40 1,016,191 -1.65(-1.85%)
Feb 23, 2021 91.07 91.82 86.26 89.05 928,088 -3.02(-3.28%)
Feb 22, 2021 94.42 95.70 91.64 92.07 861,254 -2.77(-2.92%)
Feb 19, 2021 96.72 97.45 93.05 94.84 616,800 -1.21(-1.26%)
Feb 18, 2021 92.72 97.37 92.30 96.05 791,868 +2.66(+2.85%)
Feb 17, 2021 95.39 95.85 92.56 93.39 608,386 -1.45(-1.53%)
Feb 16, 2021 93.69 95.09 93.18 94.84 755,096 +1.31(+1.40%)
Feb 12, 2021 92.60 93.80 92.44 93.53 441,400 +1.45(+1.57%)
Feb 11, 2021 93.97 95.18 91.20 92.08 705,598 -1.32(-1.41%)
Feb 10, 2021 92.57 94.18 91.27 93.40 619,828 +0.45(+0.48%)
Feb 09, 2021 92.46 93.93 91.55 92.95 638,680 +0.76(+0.82%)
Feb 08, 2021 92.17 94.29 91.86 92.19 712,173 +0.81(+0.89%)
Feb 05, 2021 92.25 93.45 89.91 91.38 669,500 -0.67(-0.73%)
Feb 04, 2021 91.67 93.10 91.18 92.05 807,828 +0.41(+0.45%)
Feb 03, 2021 91.84 93.31 89.91 91.64 735,287 +0.06(+0.07%)
Feb 02, 2021 92.66 93.06 89.01 91.58 1,294,062 -0.62(-0.67%)
Feb 01, 2021 95.27 96.86 89.81 92.20 1,002,660 -2.53(-2.67%)
Jan 29, 2021 98.28 103.42 93.89 94.73 1,772,300 -2.82(-2.89%)
Jan 28, 2021 104.90 107.15 94.27 97.55 2,602,241 -8.78(-8.26%)
Jan 27, 2021 100.25 123.52 99.67 106.33 7,419,042 +5.99(+5.97%)
Jan 26, 2021 96.05 101.10 93.81 100.34 1,578,935 +4.42(+4.61%)
Jan 25, 2021 95.80 110.78 95.53 95.92 3,317,818 +1.43(+1.51%)
Jan 22, 2021 92.66 94.63 91.93 94.49 728,700 +1.29(+1.38%)
Jan 21, 2021 94.50 95.22 92.90 93.20 857,526 -0.46(-0.49%)
Jan 20, 2021 92.48 95.36 91.26 93.66 1,416,711 -1.67(-1.75%)
Jan 19, 2021 98.07 99.17 94.88 95.33 1,078,005 -2.77(-2.82%)
Jan 15, 2021 96.49 100.72 95.84 98.10 2,072,900 +1.60(+1.66%)
Jan 14, 2021 92.41 97.80 91.73 96.50 2,225,560 +0.47(+0.49%)
Jan 13, 2021 97.79 97.79 94.51 96.03 1,195,773 -2.11(-2.15%)
Jan 12, 2021 95.99 99.85 95.47 98.14 1,690,301 +2.75(+2.88%)
Jan 11, 2021 90.62 96.04 90.50 95.39 1,173,017 +4.06(+4.45%)
Jan 08, 2021 93.31 94.48 89.79 91.33 1,193,900 -1.70(-1.83%)
Jan 07, 2021 91.60 95.26 89.00 93.03 1,945,494 +2.17(+2.39%)
Jan 06, 2021 83.18 92.10 82.50 90.86 2,153,498 +6.74(+8.01%)
Jan 05, 2021 82.66 84.80 82.37 84.12 1,552,205 +2.19(+2.67%)
Jan 04, 2021 81.67 82.61 79.91 81.93 1,408,891 +0.16(+0.20%)
Dec 31, 2020 81.77 81.77 81.77 1,142,163 -1.29(-1.55%)
Dec 30, 2020 84.75 86.89 82.70 83.06 1,142,163 -1.10(-1.31%)
Dec 29, 2020 84.50 85.38 83.40 84.16 1,048,662 +0.27(+0.32%)
Dec 28, 2020 83.40 84.82 82.87 83.89 1,041,837 +1.38(+1.67%)
Dec 24, 2020 83.51 83.62 82.25 82.51 401,500 -0.09(-0.11%)
Dec 23, 2020 82.61 84.45 81.70 82.60 745,686 +0.30(+0.36%)
Dec 22, 2020 82.12 82.57 81.20 82.30 681,602 +0.00(+0.00%)
Dec 21, 2020 81.23 84.56 81.03 82.30 1,278,318 +0.45(+0.55%)
Dec 18, 2020 83.45 83.53 80.27 81.85 1,587,500 -1.30(-1.56%)
Dec 17, 2020 80.93 83.77 80.57 83.15 1,104,177 +2.42(+3.00%)
Dec 16, 2020 79.71 83.60 79.45 80.73 1,736,303 +1.56(+1.97%)
Dec 15, 2020 79.83 79.99 78.13 79.17 792,896 -0.13(-0.16%)
Dec 14, 2020 79.65 81.38 78.86 79.30 1,187,676 -0.05(-0.06%)
Dec 11, 2020 77.46 79.74 76.74 79.35 879,300 +1.58(+2.03%)
Dec 10, 2020 78.74 79.04 77.50 77.77 1,055,007 -1.27(-1.61%)
Dec 09, 2020 80.00 81.17 78.03 79.04 1,003,029 -0.81(-1.01%)
Dec 08, 2020 79.00 80.40 78.41 79.85 1,199,893 +1.08(+1.37%)
Dec 07, 2020 80.45 80.71 77.59 78.77 2,139,746 -1.94(-2.40%)
Dec 04, 2020 79.20 82.43 78.55 80.71 8,519,600 -8.79(-9.82%)
Dec 03, 2020 88.34 89.65 84.06 89.50 2,082,044 +2.72(+3.13%)
Dec 02, 2020 88.00 88.20 86.11 86.78 750,085 -1.55(-1.75%)
Dec 01, 2020 88.70 88.74 86.82 88.33 771,389 +0.27(+0.31%)
Nov 30, 2020 90.69 91.83 87.51 88.06 934,884 -3.44(-3.76%)
Nov 27, 2020 90.55 92.14 90.21 91.50 277,300 +1.24(+1.37%)
Nov 25, 2020 93.86 93.90 89.41 90.26 785,800 -3.74(-3.98%)
Nov 24, 2020 93.99 95.09 93.00 94.00 687,693 +1.65(+1.79%)
Nov 23, 2020 91.63 94.64 91.42 92.35 732,642 +0.69(+0.75%)
Nov 20, 2020 90.86 91.89 89.54 91.66 619,200 +1.26(+1.39%)
Nov 19, 2020 89.39 91.63 88.74 90.40 828,073 +1.03(+1.15%)
Nov 18, 2020 88.84 91.49 87.75 89.37 893,263 +0.14(+0.16%)
Nov 17, 2020 87.02 89.30 86.73 89.23 1,181,727 +1.98(+2.27%)
Nov 16, 2020 85.64 87.65 83.46 87.25 775,041 +1.72(+2.01%)
Nov 13, 2020 84.74 85.86 83.52 85.53 973,200 +0.90(+1.06%)
Nov 12, 2020 85.17 85.17 83.44 84.63 685,389 -0.12(-0.14%)
Nov 11, 2020 81.58 85.33 80.37 84.75 925,557 +4.02(+4.98%)
Nov 10, 2020 86.50 86.50 80.36 80.73 992,203 -4.30(-5.06%)
Nov 09, 2020 92.76 93.25 84.72 85.03 1,298,211 -7.07(-7.68%)
Nov 06, 2020 90.20 92.15 89.35 92.10 722,900 +1.86(+2.06%)
Nov 05, 2020 88.78 90.36 86.57 90.24 646,415 +2.86(+3.27%)
Nov 04, 2020 86.42 89.36 84.13 87.38 860,286 +2.27(+2.67%)
Nov 03, 2020 82.37 86.31 82.28 85.11 713,218 +3.00(+3.65%)
Nov 02, 2020 83.59 84.88 80.56 82.11 1,274,163 -4.98(-5.72%)
Oct 30, 2020 89.62 90.29 86.62 87.09 586,800 -3.18(-3.52%)
Oct 29, 2020 91.28 92.22 90.10 90.27 477,165 -0.81(-0.89%)
Oct 28, 2020 91.23 93.24 90.51 91.08 586,542 -1.06(-1.15%)
Oct 27, 2020 91.61 92.42 91.19 92.14 357,304 +0.82(+0.90%)
Oct 26, 2020 92.18 93.21 90.12 91.32 433,363 -1.63(-1.75%)
Oct 23, 2020 92.47 93.01 91.09 92.95 413,200 +0.45(+0.49%)
Oct 22, 2020 92.10 93.16 91.50 92.50 591,245 +0.83(+0.91%)
Oct 21, 2020 92.79 93.23 91.06 91.67 520,297 -1.33(-1.43%)
Oct 20, 2020 93.65 94.86 92.18 93.00 431,451 +0.58(+0.63%)
Oct 19, 2020 96.00 96.50 92.33 92.42 592,575 -2.57(-2.71%)
Oct 16, 2020 93.97 95.66 93.45 94.99 463,100 +1.30(+1.39%)
Oct 15, 2020 91.85 93.95 91.67 93.69 479,875 +0.44(+0.47%)
Oct 14, 2020 94.72 95.57 92.57 93.25 521,385 -1.29(-1.36%)
Oct 13, 2020 93.73 95.81 93.33 94.54 502,072 +1.56(+1.68%)
Oct 12, 2020 95.15 95.55 92.25 92.98 537,089 -1.80(-1.90%)
Oct 09, 2020 95.00 95.25 93.41 94.78 406,500 +1.40(+1.50%)
Oct 08, 2020 94.49 94.89 92.54 93.38 590,087 +0.24(+0.26%)
Oct 07, 2020 92.22 93.53 91.43 93.14 647,540 +2.65(+2.93%)
Oct 06, 2020 92.20 93.32 90.09 90.49 918,983 -1.72(-1.87%)
Oct 05, 2020 89.24 92.59 89.24 92.21 868,747 +3.43(+3.86%)
Oct 02, 2020 85.55 89.50 85.55 88.78 744,600 +0.54(+0.61%)
Oct 01, 2020 88.00 89.48 87.06 88.24 762,779 +0.89(+1.02%)
Sep 30, 2020 89.07 89.07 85.75 87.35 840,592 -0.61(-0.69%)
Sep 29, 2020 88.05 90.66 87.44 87.96 694,513 +0.44(+0.50%)
Sep 28, 2020 88.33 88.86 86.67 87.52 506,175 -0.01(-0.01%)
Sep 25, 2020 87.68 88.05 85.60 87.53 576,200 -0.05(-0.06%)
Sep 24, 2020 85.21 89.41 84.41 87.58 618,592 +1.03(+1.19%)
Sep 23, 2020 87.60 89.11 86.39 86.55 604,934 -1.15(-1.31%)
Sep 22, 2020 86.36 88.11 86.09 87.70 690,738 +1.82(+2.12%)
Sep 21, 2020 83.08 85.95 83.08 85.88 741,591 +1.45(+1.72%)
Sep 18, 2020 85.03 85.48 83.08 84.43 1,012,300 +0.24(+0.29%)
Sep 17, 2020 84.00 85.82 83.29 84.19 1,102,545 -0.43(-0.51%)
Sep 16, 2020 88.03 88.21 84.31 84.62 1,402,380 -3.30(-3.75%)
Sep 15, 2020 86.71 89.72 86.63 87.92 984,300 +2.40(+2.81%)
Sep 14, 2020 90.00 90.70 84.57 85.52 1,334,486 -3.10(-3.50%)
Sep 11, 2020 92.52 92.85 88.06 88.62 938,300 -3.03(-3.31%)
Sep 10, 2020 92.69 94.58 91.32 91.65 804,699 +0.12(+0.13%)
Sep 09, 2020 91.66 92.30 89.59 91.53 645,135 +1.51(+1.68%)
Sep 08, 2020 90.21 92.29 89.76 90.02 695,733 -2.62(-2.83%)
Sep 04, 2020 93.48 94.22 89.21 92.64 879,800 -0.39(-0.42%)
Sep 03, 2020 94.81 95.61 92.26 93.03 936,652 -2.27(-2.38%)
Sep 02, 2020 95.26 97.50 91.82 95.30 1,277,146 +0.68(+0.72%)
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.