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

SPDR GOLD (NY: GLD )

247.96 -1.69 (-0.68%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2016 124.73 125.11 124.64 124.78 13,321,265 -0.25(-0.20%)
Aug 30, 2016 125.73 125.95 124.88 125.03 9,875,719 -1.27(-1.01%)
Aug 29, 2016 126.00 126.48 125.93 126.30 5,559,466 +0.25(+0.20%)
Aug 26, 2016 126.88 128.11 125.82 126.05 17,967,738 -0.18(-0.14%)
Aug 25, 2016 125.98 126.31 125.96 126.23 5,925,314 -0.11(-0.09%)
Aug 24, 2016 126.92 126.97 126.30 126.34 13,539,067 -1.42(-1.11%)
Aug 23, 2016 128.14 128.22 127.61 127.76 9,038,264 -0.02(-0.02%)
Aug 22, 2016 127.63 127.92 127.45 127.78 8,627,222 -0.19(-0.15%)
Aug 19, 2016 128.08 128.67 127.86 127.97 10,660,119 -1.14(-0.88%)
Aug 18, 2016 128.89 129.17 128.58 129.11 9,496,736 +0.61(+0.47%)
Aug 17, 2016 128.17 128.99 127.46 128.50 12,033,777 +0.03(+0.02%)
Aug 16, 2016 128.12 129.04 128.00 128.47 8,677,583 +0.63(+0.49%)
Aug 15, 2016 127.62 128.25 127.60 127.84 4,530,301 +0.44(+0.35%)
Aug 12, 2016 127.67 129.26 127.20 127.40 15,395,846 -0.27(-0.21%)
Aug 11, 2016 128.61 129.19 127.47 127.67 9,763,121 -0.89(-0.69%)
Aug 10, 2016 129.12 129.20 128.15 128.56 6,196,102 +0.60(+0.47%)
Aug 09, 2016 127.94 128.14 127.75 127.96 7,500,411 +0.52(+0.41%)
Aug 08, 2016 127.29 127.70 127.27 127.44 6,773,604 -0.11(-0.09%)
Aug 05, 2016 128.46 128.55 127.39 127.55 16,205,122 -2.32(-1.79%)
Aug 04, 2016 130.01 130.28 129.82 129.87 4,902,811 +0.22(+0.17%)
Aug 03, 2016 129.95 129.96 129.27 129.65 5,009,903 -0.62(-0.48%)
Aug 02, 2016 130.04 130.55 129.94 130.27 7,651,067 +1.05(+0.81%)
Aug 01, 2016 128.57 129.34 128.56 129.22 7,109,798 +0.24(+0.19%)
Jul 29, 2016 128.42 129.41 127.88 128.98 13,708,194 +1.32(+1.03%)
Jul 28, 2016 128.09 128.20 127.20 127.66 9,261,186 -0.37(-0.29%)
Jul 27, 2016 126.79 128.12 126.04 128.03 17,064,664 +2.03(+1.61%)
Jul 26, 2016 126.09 126.14 125.75 126.00 7,612,595 +0.53(+0.42%)
Jul 25, 2016 125.53 126.21 125.11 125.47 13,138,908 -0.88(-0.70%)
Jul 22, 2016 126.43 126.52 126.01 126.35 7,716,032 -0.95(-0.75%)
Jul 21, 2016 125.66 127.37 125.60 127.30 9,399,068 +1.91(+1.52%)
Jul 20, 2016 125.50 126.12 125.31 125.39 11,775,759 -1.82(-1.43%)
Jul 19, 2016 126.95 127.35 126.82 127.21 5,170,165 +0.17(+0.13%)
Jul 18, 2016 127.02 127.50 126.63 127.04 8,486,077 +0.20(+0.16%)
Jul 15, 2016 126.38 127.19 126.33 126.84 13,892,073 -0.49(-0.38%)
Jul 14, 2016 126.31 127.37 126.03 127.33 12,130,733 -0.99(-0.77%)
Jul 13, 2016 128.00 128.43 127.61 128.32 7,377,361 +1.17(+0.92%)
Jul 12, 2016 128.52 128.54 126.99 127.15 26,459,230 -2.14(-1.66%)
Jul 11, 2016 129.49 129.90 129.16 129.29 10,855,330 -1.23(-0.94%)
Jul 08, 2016 129.85 130.52 129.74 130.52 17,634,218 +0.78(+0.60%)
Jul 07, 2016 129.82 130.12 128.98 129.74 16,508,126 -0.49(-0.38%)
Jul 06, 2016 130.50 131.15 129.82 130.23 17,375,544 +0.76(+0.59%)
Jul 05, 2016 128.80 129.59 128.17 129.47 18,954,316 +1.06(+0.83%)
Jul 01, 2016 127.66 128.41 128.41 128.41 14,940,700 +1.94(+1.53%)
Jun 30, 2016 125.95 126.52 125.60 126.47 15,978,227 +0.63(+0.50%)
Jun 29, 2016 125.91 126.81 125.70 125.84 12,217,009 +0.52(+0.41%)
Jun 28, 2016 125.56 126.02 125.06 125.32 15,997,823 -1.36(-1.07%)
Jun 27, 2016 126.44 127.03 125.83 126.68 21,398,368 +0.67(+0.53%)
Jun 24, 2016 126.62 126.82 125.00 126.01 35,782,892 +5.90(+4.91%)
Jun 23, 2016 120.48 121.03 120.06 120.11 10,698,604 -0.79(-0.65%)
Jun 22, 2016 120.83 121.25 120.68 120.90 7,860,020 +0.06(+0.05%)
Jun 21, 2016 121.65 121.86 120.77 120.84 14,584,997 -2.37(-1.92%)
Jun 20, 2016 122.26 123.33 122.13 123.21 11,865,690 -0.74(-0.60%)
Jun 17, 2016 123.26 124.10 122.69 123.95 15,573,825 +1.57(+1.28%)
Jun 16, 2016 125.17 125.67 122.23 122.38 26,630,226 -1.30(-1.05%)
Jun 15, 2016 122.52 123.87 122.38 123.68 15,048,746 +0.91(+0.74%)
Jun 14, 2016 123.00 123.06 122.30 122.77 11,651,344 +0.13(+0.11%)
Jun 13, 2016 122.80 122.83 122.03 122.64 12,590,404 +0.90(+0.74%)
Jun 10, 2016 121.55 122.10 121.17 121.74 13,939,966 +0.49(+0.40%)
Jun 09, 2016 120.61 121.48 120.55 121.25 12,168,510 +0.67(+0.56%)
Jun 08, 2016 120.30 120.78 120.23 120.58 11,654,270 +1.76(+1.48%)
Jun 07, 2016 118.50 119.02 118.41 118.82 4,602,612 -0.10(-0.08%)
Jun 06, 2016 118.89 119.17 118.45 118.92 9,882,863 +0.04(+0.03%)
Jun 03, 2016 118.25 118.89 118.23 118.88 14,605,056 +3.21(+2.78%)
Jun 02, 2016 115.78 115.97 115.58 115.67 4,591,050 -0.27(-0.23%)
Jun 01, 2016 115.97 116.14 115.20 115.94 8,392,998 -0.12(-0.10%)
May 31, 2016 115.76 116.40 115.50 116.06 8,187,225 +0.44(+0.38%)
May 27, 2016 116.27 115.62 115.62 115.62 8,686,700 -0.96(-0.82%)
May 26, 2016 117.57 117.63 116.39 116.58 5,890,877 -0.40(-0.34%)
May 25, 2016 116.59 117.06 116.32 116.98 10,498,608 -0.32(-0.27%)
May 24, 2016 118.17 118.23 117.25 117.30 12,769,100 -2.07(-1.73%)
May 23, 2016 118.86 119.60 118.75 119.37 8,628,224 -0.34(-0.28%)
May 20, 2016 120.19 120.32 119.31 119.71 10,379,355 -0.16(-0.13%)
May 19, 2016 120.10 119.97 118.92 119.87 14,333,552 -0.23(-0.19%)
May 18, 2016 122.22 121.92 119.88 120.10 13,381,327 -2.12(-1.73%)
May 17, 2016 121.58 122.52 121.48 122.22 8,618,598 +0.42(+0.34%)
May 16, 2016 122.93 122.97 121.38 121.80 7,101,392 +0.09(+0.07%)
May 13, 2016 121.09 121.86 120.66 121.71 7,672,825 +0.55(+0.45%)
May 12, 2016 122.02 122.39 121.00 121.16 7,446,999 -0.96(-0.79%)
May 11, 2016 121.85 122.16 121.38 122.12 7,584,321 +1.14(+0.94%)
May 10, 2016 120.74 121.38 120.08 120.98 9,842,110 +0.33(+0.27%)
May 09, 2016 121.20 121.28 120.59 120.65 9,233,612 -2.53(-2.05%)
May 06, 2016 122.83 123.81 122.59 123.18 11,366,823 +1.11(+0.91%)
May 05, 2016 122.63 122.73 121.25 122.07 8,846,532 -0.14(-0.11%)
May 04, 2016 122.85 123.22 121.51 122.21 9,395,095 -0.75(-0.61%)
May 03, 2016 123.73 123.82 122.51 122.96 9,062,773 -0.28(-0.23%)
May 02, 2016 123.78 123.96 123.05 123.24 12,134,325 -0.41(-0.33%)
Apr 29, 2016 122.43 123.93 122.34 123.65 19,043,902 +2.36(+1.95%)
Apr 28, 2016 119.92 121.42 119.73 121.29 15,125,958 +2.25(+1.89%)
Apr 27, 2016 118.97 119.70 118.43 119.04 7,976,411 +0.34(+0.29%)
Apr 26, 2016 118.79 118.89 118.45 118.70 9,904,406 +0.47(+0.40%)
Apr 25, 2016 118.14 118.71 118.11 118.23 4,368,353 +0.34(+0.29%)
Apr 22, 2016 118.71 119.02 117.28 117.89 10,047,007 -1.53(-1.28%)
Apr 21, 2016 120.42 120.55 119.13 119.42 14,612,417 +0.45(+0.38%)
Apr 20, 2016 119.67 120.08 118.72 118.97 10,232,273 -0.61(-0.51%)
Apr 19, 2016 119.87 120.09 119.37 119.58 21,030,184 +1.84(+1.56%)
Apr 18, 2016 118.53 118.56 117.63 117.74 5,808,279 -0.18(-0.15%)
Apr 15, 2016 117.33 118.12 117.19 117.92 7,838,146 +0.81(+0.69%)
Apr 14, 2016 118.09 118.19 116.95 117.11 13,159,064 -1.66(-1.40%)
Apr 13, 2016 119.37 119.41 118.56 118.77 8,841,235 -1.28(-1.07%)
Apr 12, 2016 120.23 120.34 119.55 120.05 9,688,514 +0.02(+0.02%)
Apr 11, 2016 119.47 120.29 119.42 120.03 9,840,964 +1.60(+1.35%)
Apr 08, 2016 118.07 118.77 117.98 118.43 9,078,874 -0.18(-0.15%)
Apr 07, 2016 118.65 118.85 115.00 118.61 11,899,861 +1.67(+1.43%)
Apr 06, 2016 116.70 117.39 116.26 116.94 7,548,784 -0.72(-0.61%)
Apr 05, 2016 117.76 117.93 117.15 117.66 8,865,385 +1.51(+1.30%)
Apr 04, 2016 116.67 116.73 116.07 116.15 7,641,073 -0.78(-0.67%)
Apr 01, 2016 116.08 116.98 115.55 116.93 10,405,379 -0.71(-0.60%)
Mar 31, 2016 118.16 118.39 117.60 117.64 9,340,699 +0.54(+0.46%)
Mar 30, 2016 117.88 118.20 116.91 117.10 10,767,153 -1.66(-1.40%)
Mar 29, 2016 117.36 118.81 116.80 118.76 14,471,660 +2.16(+1.85%)
Mar 28, 2016 116.73 116.91 116.27 116.60 3,878,176 +0.27(+0.23%)
Mar 24, 2016 116.77 116.33 116.33 116.33 6,280,900 -0.28(-0.24%)
Mar 23, 2016 116.73 117.12 116.16 116.61 15,992,742 -2.70(-2.26%)
Mar 22, 2016 119.73 120.16 118.97 119.31 6,786,627 +0.35(+0.29%)
Mar 21, 2016 119.00 119.33 118.73 118.96 7,239,560 -0.84(-0.70%)
Mar 18, 2016 119.59 120.34 119.51 119.80 16,965,892 -0.33(-0.27%)
Mar 17, 2016 121.16 121.18 120.03 120.13 9,914,299 -0.46(-0.38%)
Mar 16, 2016 117.42 120.76 117.34 120.59 17,323,272 +2.63(+2.23%)
Mar 15, 2016 117.78 118.04 117.36 117.96 9,941,776 +0.09(+0.08%)
Mar 14, 2016 120.27 120.31 117.50 117.87 14,233,793 -1.54(-1.29%)
Mar 11, 2016 121.19 121.39 119.36 119.41 10,812,322 -2.09(-1.72%)
Mar 10, 2016 120.50 121.76 120.42 121.50 18,102,132 +1.92(+1.61%)
Mar 09, 2016 119.20 120.39 118.84 119.58 8,669,286 -1.00(-0.83%)
Mar 08, 2016 121.79 121.87 120.47 120.58 11,527,039 -0.56(-0.46%)
Mar 07, 2016 121.18 121.58 120.41 121.14 9,349,749 +0.60(+0.50%)
Mar 04, 2016 121.13 122.37 120.22 120.54 16,261,054 -0.19(-0.16%)
Mar 03, 2016 118.86 121.30 118.81 120.73 18,717,456 +2.05(+1.73%)
Mar 02, 2016 118.34 118.97 118.07 118.68 8,891,512 +0.91(+0.77%)
Mar 01, 2016 118.74 119.11 117.34 117.77 14,138,917 -0.87(-0.73%)
Feb 29, 2016 117.59 118.70 117.53 118.64 11,515,755 +1.53(+1.31%)
Feb 26, 2016 117.43 117.72 115.86 117.11 12,505,077 -0.81(-0.69%)
Feb 25, 2016 117.62 118.91 117.56 117.92 12,495,623 +0.31(+0.26%)
Feb 24, 2016 119.00 119.86 117.35 117.61 17,934,428 +0.39(+0.33%)
Feb 23, 2016 116.68 117.42 116.52 117.22 9,022,841 +1.73(+1.50%)
Feb 22, 2016 115.44 116.16 115.41 115.49 10,675,821 -2.09(-1.78%)
Feb 19, 2016 117.26 117.92 117.10 117.58 15,191,950 -0.71(-0.60%)
Feb 18, 2016 115.30 118.59 115.29 118.29 13,583,223 +2.81(+2.43%)
Feb 17, 2016 115.47 116.07 114.89 115.48 10,579,002 +0.71(+0.62%)
Feb 16, 2016 116.00 116.31 114.74 114.77 14,596,471 -3.59(-3.03%)
Feb 12, 2016 118.12 118.36 118.36 118.36 16,981,200 -0.70(-0.59%)
Feb 11, 2016 118.59 120.84 117.77 119.06 49,091,828 +4.60(+4.02%)
Feb 10, 2016 113.92 114.52 112.98 114.46 13,280,297 +0.88(+0.77%)
Feb 09, 2016 114.43 114.69 113.56 113.58 18,154,824 -0.25(-0.22%)
Feb 08, 2016 113.67 114.87 113.39 113.83 28,335,864 +1.51(+1.34%)
Feb 05, 2016 109.79 112.35 109.58 112.32 14,777,267 +1.75(+1.58%)
Feb 04, 2016 110.45 110.70 109.92 110.57 13,211,631 +1.32(+1.21%)
Feb 03, 2016 107.91 109.58 107.90 109.25 15,783,258 +1.16(+1.07%)
Feb 02, 2016 107.92 108.18 107.35 108.09 6,654,449 +0.04(+0.04%)
Feb 01, 2016 107.54 108.15 107.53 108.05 10,471,774 +1.10(+1.03%)
Jan 29, 2016 106.61 107.00 106.26 106.95 8,098,682 +0.41(+0.38%)
Jan 28, 2016 106.55 106.86 106.48 106.54 5,913,812 -1.15(-1.07%)
Jan 27, 2016 106.86 107.93 106.65 107.69 8,271,123 +0.40(+0.37%)
Jan 26, 2016 106.32 107.43 106.25 107.29 8,441,627 +1.21(+1.14%)
Jan 25, 2016 105.76 106.09 105.60 106.08 6,815,853 +1.08(+1.03%)
Jan 22, 2016 104.93 105.40 104.76 105.00 4,185,326 -0.49(-0.46%)
Jan 21, 2016 104.99 105.49 104.52 105.49 5,424,282 +0.12(+0.11%)
Jan 20, 2016 105.17 106.11 104.96 105.37 10,119,135 +1.39(+1.34%)
Jan 19, 2016 104.06 104.45 103.65 103.98 4,588,302 -0.10(-0.10%)
Jan 15, 2016 104.92 104.08 104.08 104.08 10,052,700 +1.06(+1.03%)
Jan 14, 2016 103.75 104.18 102.50 103.02 9,988,965 -1.70(-1.62%)
Jan 13, 2016 103.89 104.82 103.78 104.72 7,323,209 +0.51(+0.49%)
Jan 12, 2016 104.09 104.59 103.65 104.21 5,538,121 -0.53(-0.51%)
Jan 11, 2016 105.47 105.57 104.71 104.74 6,272,184 -0.94(-0.89%)
Jan 08, 2016 105.48 105.80 105.04 105.68 7,678,153 -0.47(-0.44%)
Jan 07, 2016 105.83 106.24 105.19 106.15 11,720,856 +1.48(+1.41%)
Jan 06, 2016 104.37 104.80 103.93 104.67 9,313,690 +1.49(+1.44%)
Jan 05, 2016 103.13 103.46 102.93 103.18 3,500,272 +0.29(+0.28%)
Jan 04, 2016 103.13 103.67 102.48 102.89 6,439,703 +1.43(+1.41%)
Dec 31, 2015 101.48 101.46 101.46 101.46 3,823,600 +0.04(+0.04%)
Dec 30, 2015 101.47 101.60 101.34 101.42 3,744,459 -0.78(-0.76%)
Dec 29, 2015 102.52 102.58 102.11 102.20 2,832,098 -0.07(-0.07%)
Dec 28, 2015 102.48 102.60 102.03 102.27 3,356,159 -0.78(-0.76%)
Dec 24, 2015 102.82 103.05 103.05 103.05 1,710,200 +0.74(+0.72%)
Dec 23, 2015 102.40 102.59 102.21 102.31 2,821,295 -0.30(-0.29%)
Dec 22, 2015 103.09 103.20 102.56 102.61 4,122,442 -0.54(-0.52%)
Dec 21, 2015 102.95 103.52 102.83 103.15 6,378,317 +1.11(+1.09%)
Dec 18, 2015 101.35 102.53 101.30 102.04 8,345,864 +1.54(+1.53%)
Dec 17, 2015 100.92 100.99 100.23 100.50 10,154,128 -2.25(-2.19%)
Dec 16, 2015 102.59 103.20 101.66 102.75 8,291,192 +1.23(+1.21%)
Dec 15, 2015 101.71 102.06 101.41 101.52 6,829,977 -0.27(-0.27%)
Dec 14, 2015 102.58 102.72 101.74 101.79 5,562,483 -1.32(-1.28%)
Dec 11, 2015 101.91 103.32 101.85 103.11 6,798,411 +0.56(+0.55%)
Dec 10, 2015 102.51 102.83 102.34 102.55 3,852,053 -0.09(-0.09%)
Dec 09, 2015 103.63 103.66 102.32 102.64 6,026,173 -0.20(-0.19%)
Dec 08, 2015 103.13 103.26 102.54 102.84 3,411,932 +0.17(+0.17%)
Dec 07, 2015 103.32 103.37 102.50 102.67 4,385,323 -1.35(-1.30%)
Dec 04, 2015 102.74 104.21 102.65 104.02 10,670,249 +2.26(+2.22%)
Dec 03, 2015 101.23 101.97 100.84 101.76 6,499,685 +1.07(+1.06%)
Dec 02, 2015 101.35 101.35 100.53 100.69 10,219,494 -1.59(-1.55%)
Dec 01, 2015 102.30 102.43 101.81 102.28 4,644,386 +0.36(+0.35%)
Nov 30, 2015 101.53 102.38 101.52 101.92 6,772,392 +0.67(+0.66%)
Nov 27, 2015 101.01 101.62 100.99 101.25 4,993,553 -1.21(-1.18%)
Nov 25, 2015 102.47 102.46 102.46 102.46 2,931,300 -0.48(-0.47%)
Nov 24, 2015 103.12 103.25 102.69 102.94 3,479,355 +0.68(+0.66%)
Nov 23, 2015 102.48 102.75 102.16 102.26 4,042,267 -0.83(-0.81%)
Nov 20, 2015 103.58 103.66 102.97 103.09 5,971,643 -0.47(-0.45%)
Nov 19, 2015 103.07 104.09 103.07 103.56 5,084,569 +1.13(+1.10%)
Nov 18, 2015 102.39 102.95 102.07 102.43 5,041,792 +0.09(+0.09%)
Nov 17, 2015 103.38 103.40 101.98 102.34 8,592,095 -1.37(-1.32%)
Nov 16, 2015 103.98 104.03 103.52 103.71 2,951,109 +0.15(+0.14%)
Nov 13, 2015 103.54 103.74 103.45 103.56 3,224,207 -0.29(-0.28%)
Nov 12, 2015 103.09 104.32 103.04 103.85 6,299,996 +0.02(+0.02%)
Nov 11, 2015 104.09 104.23 103.78 103.83 3,524,349 -0.35(-0.34%)
Nov 10, 2015 104.09 104.65 103.87 104.18 4,445,275 -0.22(-0.21%)
Nov 09, 2015 104.29 104.58 104.19 104.40 4,128,139 +0.30(+0.29%)
Nov 06, 2015 104.17 104.42 104.02 104.10 8,831,874 -1.54(-1.46%)
Nov 05, 2015 106.01 106.10 105.58 105.64 5,925,287 -0.33(-0.31%)
Nov 04, 2015 107.02 107.09 105.92 105.97 7,606,821 -1.01(-0.94%)
Nov 03, 2015 107.79 107.81 106.68 106.98 7,120,024 -1.61(-1.48%)
Nov 02, 2015 108.64 108.84 108.46 108.59 5,836,306 -0.71(-0.65%)
Oct 30, 2015 109.50 109.58 109.06 109.30 5,543,162 -0.42(-0.38%)
Oct 29, 2015 110.23 110.60 109.66 109.72 5,150,785 -1.06(-0.96%)
Oct 28, 2015 112.68 113.25 110.31 110.78 8,200,021 -0.90(-0.81%)
Oct 27, 2015 111.31 111.81 111.29 111.68 2,645,903 +0.25(+0.22%)
Oct 26, 2015 111.73 111.98 111.33 111.43 2,573,507 -0.07(-0.06%)
Oct 23, 2015 111.81 111.84 110.96 111.50 4,868,351 -0.19(-0.17%)
Oct 22, 2015 111.52 112.21 111.43 111.69 3,436,235 -0.04(-0.04%)
Oct 21, 2015 112.37 112.37 111.41 111.73 3,908,787 -1.00(-0.89%)
Oct 20, 2015 112.38 113.09 112.38 112.73 4,891,265 +0.71(+0.63%)
Oct 19, 2015 112.64 112.69 111.89 112.02 3,957,883 -0.47(-0.42%)
Oct 16, 2015 113.24 113.40 112.43 112.49 7,328,038 -0.80(-0.71%)
Oct 15, 2015 113.20 113.99 112.94 113.29 14,083,688 -0.52(-0.46%)
Oct 14, 2015 112.63 113.95 112.30 113.81 10,207,465 +1.95(+1.74%)
Oct 13, 2015 111.36 111.87 111.28 111.86 5,148,232 +0.55(+0.49%)
Oct 12, 2015 111.67 111.73 111.01 111.31 6,257,595 +0.44(+0.40%)
Oct 09, 2015 110.54 111.05 110.23 110.87 7,907,263 +1.73(+1.59%)
Oct 08, 2015 109.16 110.27 109.06 109.14 5,038,194 -0.56(-0.51%)
Oct 07, 2015 109.75 110.14 109.34 109.70 5,355,439 -0.16(-0.15%)
Oct 06, 2015 109.80 110.26 109.65 109.86 7,513,598 +1.09(+1.00%)
Oct 05, 2015 109.14 109.38 108.46 108.77 5,490,072 -0.22(-0.20%)
Oct 02, 2015 108.54 109.32 108.54 108.99 7,730,647 +2.26(+2.12%)
Oct 01, 2015 106.98 107.21 106.63 106.73 4,278,442 -0.13(-0.12%)
Sep 30, 2015 106.78 107.08 106.49 106.86 7,405,276 -1.12(-1.04%)
Sep 29, 2015 108.24 108.69 107.88 107.98 4,042,592 -0.44(-0.41%)
Sep 28, 2015 108.37 108.91 108.27 108.42 3,809,406 -1.39(-1.27%)
Sep 25, 2015 109.87 110.03 109.55 109.81 5,209,493 -0.68(-0.62%)
Sep 24, 2015 109.67 110.82 109.63 110.49 11,024,260 +2.27(+2.10%)
Sep 23, 2015 108.54 108.64 108.20 108.22 2,741,894 +0.43(+0.40%)
Sep 22, 2015 107.58 107.96 107.44 107.79 5,482,162 -0.74(-0.68%)
Sep 21, 2015 108.49 108.66 108.33 108.53 4,104,702 -0.68(-0.62%)
Sep 18, 2015 109.10 109.38 108.82 109.21 6,794,284 +0.80(+0.74%)
Sep 17, 2015 107.07 108.58 106.96 108.41 8,403,723 +1.10(+1.03%)
Sep 16, 2015 106.60 107.70 106.56 107.31 5,313,461 +1.41(+1.33%)
Sep 15, 2015 105.83 106.06 105.68 105.90 2,904,558 -0.32(-0.30%)
Sep 14, 2015 105.86 106.38 105.78 106.22 2,350,728 +0.06(+0.06%)
Sep 11, 2015 105.65 106.20 105.27 106.16 4,023,894 -0.22(-0.21%)
Sep 10, 2015 106.61 106.70 106.18 106.38 6,203,935 +0.25(+0.24%)
Sep 09, 2015 106.64 106.71 105.48 106.13 8,853,838 -1.39(-1.29%)
Sep 08, 2015 107.60 107.94 107.31 107.52 5,981,920 +0.03(+0.03%)
Sep 04, 2015 107.14 107.49 107.49 107.49 4,025,000 -0.35(-0.32%)
Sep 03, 2015 107.77 108.32 107.56 107.84 3,912,980 -0.78(-0.72%)
Sep 02, 2015 109.01 109.34 108.46 108.62 4,111,488 -0.58(-0.53%)
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.