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

Sea Ltd ADR (NY: SE )

94.05 -1.30 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 30, 2024 79.02 79.72 76.63 78.31 4,678,154 +0.79(+1.02%)
Aug 29, 2024 80.63 80.83 76.82 77.52 9,336,748 -3.72(-4.58%)
Aug 28, 2024 82.00 82.08 80.06 81.24 4,362,669 -1.08(-1.31%)
Aug 27, 2024 82.69 82.81 81.79 82.32 2,759,470 -0.49(-0.59%)
Aug 26, 2024 82.52 83.67 81.06 82.81 5,255,371 -0.37(-0.44%)
Aug 23, 2024 83.46 83.69 82.29 83.18 3,715,257 +0.43(+0.52%)
Aug 22, 2024 82.55 83.25 82.29 82.75 4,400,502 +0.71(+0.87%)
Aug 21, 2024 81.04 82.52 80.23 82.04 3,520,385 +0.98(+1.21%)
Aug 20, 2024 82.55 82.83 80.48 81.06 6,148,289 -1.17(-1.42%)
Aug 19, 2024 78.90 82.30 78.20 82.23 6,780,888 +3.41(+4.33%)
Aug 16, 2024 79.50 80.08 78.79 78.82 5,658,574 -0.47(-0.59%)
Aug 15, 2024 77.56 79.91 77.25 79.29 9,541,326 +2.49(+3.24%)
Aug 14, 2024 75.73 78.25 75.73 76.80 8,517,003 +1.95(+2.61%)
Aug 13, 2024 70.50 74.92 70.00 74.85 16,300,748 +7.93(+11.85%)
Aug 12, 2024 65.25 67.09 65.15 66.92 9,309,911 +2.06(+3.18%)
Aug 09, 2024 62.54 64.89 62.40 64.86 4,375,985 +2.20(+3.51%)
Aug 08, 2024 61.56 62.70 61.06 62.66 3,242,019 +1.93(+3.18%)
Aug 07, 2024 60.80 62.50 60.70 60.73 3,652,443 +0.09(+0.15%)
Aug 06, 2024 59.93 60.92 58.33 60.64 4,807,376 +0.70(+1.17%)
Aug 05, 2024 55.00 61.08 55.00 59.94 7,424,678 -0.81(-1.33%)
Aug 02, 2024 61.86 62.19 59.91 60.75 6,838,161 -3.30(-5.15%)
Aug 01, 2024 65.52 65.61 63.51 64.05 2,691,388 -1.65(-2.51%)
Jul 31, 2024 66.38 66.93 65.20 65.70 2,496,520 +0.66(+1.01%)
Jul 30, 2024 64.98 66.04 64.20 65.04 4,038,058 -0.58(-0.88%)
Jul 29, 2024 65.77 67.76 65.45 65.62 2,750,697 +0.28(+0.43%)
Jul 26, 2024 64.62 66.89 64.30 65.34 3,704,243 +1.24(+1.93%)
Jul 25, 2024 64.01 64.77 63.30 64.10 4,268,170 -1.11(-1.70%)
Jul 24, 2024 66.00 66.55 65.20 65.21 2,145,843 -1.77(-2.64%)
Jul 23, 2024 67.00 67.52 66.16 66.98 4,761,710 -0.49(-0.73%)
Jul 22, 2024 69.00 69.20 67.07 67.47 3,698,944 -0.88(-1.29%)
Jul 19, 2024 67.70 68.76 67.69 68.35 3,006,802 -0.41(-0.60%)
Jul 18, 2024 70.00 70.23 67.78 68.76 2,970,747 -0.88(-1.26%)
Jul 17, 2024 70.86 70.86 68.47 69.64 3,844,287 -1.58(-2.22%)
Jul 16, 2024 71.56 71.85 70.45 71.22 2,784,806 -0.65(-0.90%)
Jul 15, 2024 74.69 75.14 70.63 71.87 3,965,980 -1.96(-2.65%)
Jul 12, 2024 75.12 75.70 73.43 73.83 2,650,155 -0.07(-0.09%)
Jul 11, 2024 74.90 75.86 73.72 73.90 2,593,353 -0.81(-1.08%)
Jul 10, 2024 74.00 74.79 73.03 74.71 3,387,987 +1.17(+1.59%)
Jul 09, 2024 73.50 74.90 72.85 73.54 4,753,489 +0.58(+0.79%)
Jul 08, 2024 71.45 73.09 70.95 72.96 3,083,653 +1.08(+1.50%)
Jul 05, 2024 71.50 72.09 70.40 71.88 4,945,537 +0.39(+0.55%)
Jul 03, 2024 71.07 72.05 70.43 71.49 3,098,560 +1.15(+1.63%)
Jul 02, 2024 68.50 70.37 67.89 70.34 5,764,118 +0.95(+1.37%)
Jul 01, 2024 67.81 69.80 67.00 69.39 10,842,357 -2.03(-2.84%)
Jun 28, 2024 73.50 73.75 70.45 71.42 9,941,096 -3.09(-4.15%)
Jun 27, 2024 74.51 74.98 73.86 74.51 4,852,788 -0.39(-0.52%)
Jun 26, 2024 73.87 75.64 73.41 74.90 4,026,745 +0.71(+0.96%)
Jun 25, 2024 71.90 74.24 71.25 74.19 10,298,956 -1.70(-2.24%)
Jun 24, 2024 75.31 76.60 75.03 75.89 3,126,513 +0.47(+0.62%)
Jun 21, 2024 76.17 76.32 75.10 75.42 5,998,867 -0.58(-0.76%)
Jun 20, 2024 76.31 76.31 74.72 76.00 5,179,337 -0.28(-0.37%)
Jun 18, 2024 75.00 76.28 74.41 76.28 2,867,445 +1.36(+1.82%)
Jun 17, 2024 74.52 75.80 73.92 74.92 4,421,706 +0.50(+0.67%)
Jun 14, 2024 73.85 74.53 73.17 74.42 3,300,466 -0.14(-0.19%)
Jun 13, 2024 74.06 75.59 74.00 74.56 3,805,996 +0.68(+0.92%)
Jun 12, 2024 73.75 74.57 73.35 73.88 5,111,840 +0.58(+0.79%)
Jun 11, 2024 72.71 73.55 72.01 73.30 4,863,406 +0.33(+0.45%)
Jun 10, 2024 72.03 73.59 71.90 72.97 3,195,191 +0.50(+0.69%)
Jun 07, 2024 71.45 72.80 71.42 72.47 4,371,876 +0.47(+0.65%)
Jun 06, 2024 70.65 72.20 70.61 72.00 3,046,951 +0.87(+1.22%)
Jun 05, 2024 69.69 71.67 69.69 71.13 3,737,445 +1.05(+1.50%)
Jun 04, 2024 68.87 70.10 68.25 70.08 3,983,484 +0.73(+1.05%)
Jun 03, 2024 67.88 69.57 67.81 69.35 4,391,364 +1.83(+2.71%)
May 31, 2024 66.87 67.67 65.73 67.52 3,874,327 +0.37(+0.55%)
May 30, 2024 67.23 67.50 66.37 67.15 4,296,429 -0.92(-1.35%)
May 29, 2024 68.57 68.82 66.95 68.07 3,489,935 -1.56(-2.24%)
May 28, 2024 68.16 69.70 65.80 69.63 8,040,399 -2.35(-3.26%)
May 24, 2024 71.44 72.37 70.63 71.98 2,713,781 +0.25(+0.35%)
May 23, 2024 73.80 73.87 70.45 71.73 6,118,798 -1.94(-2.63%)
May 22, 2024 73.00 74.04 73.00 73.67 3,572,079 +0.41(+0.56%)
May 21, 2024 72.02 73.70 71.73 73.26 4,482,269 +0.14(+0.19%)
May 20, 2024 72.12 73.28 71.50 73.12 4,722,579 -0.64(-0.87%)
May 17, 2024 71.80 74.33 71.77 73.76 5,844,085 +2.32(+3.25%)
May 16, 2024 69.94 72.37 69.37 71.44 10,014,820 +2.80(+4.08%)
May 15, 2024 67.41 69.00 66.60 68.64 7,406,426 +2.38(+3.59%)
May 14, 2024 67.28 69.70 63.15 66.26 17,116,660 +1.80(+2.79%)
May 13, 2024 64.71 64.91 63.57 64.46 11,150,463 -0.45(-0.69%)
May 10, 2024 66.00 67.24 64.47 64.91 6,647,520 -1.08(-1.64%)
May 09, 2024 66.26 67.00 65.86 65.99 6,410,527 -0.76(-1.14%)
May 08, 2024 64.00 66.80 63.18 66.75 7,417,977 +1.59(+2.44%)
May 07, 2024 65.02 66.20 64.71 65.16 4,766,546 -0.97(-1.47%)
May 06, 2024 67.00 67.03 65.80 66.13 5,785,644 -0.53(-0.80%)
May 03, 2024 64.74 67.00 64.45 66.66 5,615,788 +2.68(+4.19%)
May 02, 2024 63.33 64.14 62.46 63.98 6,113,567 +1.26(+2.01%)
May 01, 2024 62.72 63.48 61.52 62.72 5,287,586 -0.47(-0.74%)
Apr 30, 2024 64.00 64.00 62.54 63.19 5,129,482 -1.33(-2.06%)
Apr 29, 2024 63.50 64.69 62.01 64.52 5,931,383 +1.66(+2.64%)
Apr 26, 2024 63.29 63.93 62.01 62.86 4,641,524 +0.03(+0.05%)
Apr 25, 2024 61.65 63.27 61.24 62.83 6,819,366 -0.44(-0.70%)
Apr 24, 2024 64.00 64.50 62.28 63.27 6,351,192 +1.26(+2.03%)
Apr 23, 2024 60.53 62.65 60.18 62.01 8,038,532 +2.58(+4.34%)
Apr 22, 2024 58.84 61.80 57.70 59.43 11,958,571 +4.37(+7.94%)
Apr 19, 2024 56.06 56.76 54.82 55.06 3,651,156 -1.24(-2.20%)
Apr 18, 2024 56.32 58.12 56.10 56.30 5,538,585 +0.67(+1.20%)
Apr 17, 2024 56.00 56.94 54.88 55.63 5,382,020 -0.75(-1.33%)
Apr 16, 2024 51.96 57.22 51.70 56.38 13,150,476 +3.66(+6.94%)
Apr 15, 2024 53.33 53.67 52.41 52.72 3,941,173 -0.56(-1.05%)
Apr 12, 2024 54.98 55.23 53.21 53.28 5,406,660 -2.41(-4.33%)
Apr 11, 2024 56.58 57.00 55.35 55.69 4,181,429 -1.38(-2.42%)
Apr 10, 2024 56.33 58.47 56.22 57.07 4,057,847 +0.05(+0.09%)
Apr 09, 2024 56.59 57.38 56.21 57.02 3,829,341 +1.04(+1.86%)
Apr 08, 2024 55.31 56.61 55.26 55.98 3,144,378 +0.70(+1.27%)
Apr 05, 2024 53.57 55.31 53.41 55.28 7,152,202 +1.85(+3.46%)
Apr 04, 2024 54.20 56.16 53.40 53.43 5,871,967 +0.38(+0.72%)
Apr 03, 2024 53.89 55.28 52.68 53.05 4,213,992 -1.55(-2.84%)
Apr 02, 2024 53.00 54.89 52.71 54.60 4,137,259 +1.58(+2.98%)
Apr 01, 2024 53.95 54.00 52.52 53.02 3,441,275 -0.69(-1.28%)
Mar 28, 2024 53.61 54.02 52.42 53.71 5,247,773 +0.14(+0.26%)
Mar 27, 2024 55.26 55.62 53.12 53.57 6,877,596 -1.99(-3.58%)
Mar 26, 2024 54.85 56.69 54.75 55.56 5,372,047 +0.91(+1.67%)
Mar 25, 2024 55.00 55.77 54.15 54.65 3,539,552 +0.18(+0.33%)
Mar 22, 2024 54.95 55.23 54.17 54.47 3,825,306 -0.08(-0.15%)
Mar 21, 2024 56.98 57.27 54.47 54.55 5,439,084 -1.44(-2.57%)
Mar 20, 2024 55.99 56.42 55.05 55.99 3,566,741 +0.00(+0.00%)
Mar 19, 2024 56.61 56.90 54.21 55.99 6,892,624 -1.86(-3.22%)
Mar 18, 2024 58.58 59.40 57.34 57.85 4,068,959 -0.28(-0.48%)
Mar 15, 2024 59.32 60.04 58.03 58.13 6,975,699 -2.62(-4.31%)
Mar 14, 2024 62.39 63.25 60.10 60.75 7,684,207 +0.18(+0.30%)
Mar 13, 2024 58.15 61.37 58.02 60.57 7,711,292 +2.55(+4.40%)
Mar 12, 2024 59.00 59.40 57.63 58.02 5,320,871 -0.39(-0.67%)
Mar 11, 2024 57.74 59.40 57.45 58.41 4,868,895 +0.69(+1.20%)
Mar 08, 2024 60.00 60.13 57.40 57.72 7,225,429 -1.62(-2.73%)
Mar 07, 2024 59.13 59.65 57.84 59.34 7,166,691 +0.12(+0.20%)
Mar 06, 2024 57.23 59.62 56.90 59.22 14,846,942 +3.47(+6.22%)
Mar 05, 2024 54.45 55.94 53.55 55.75 12,978,586 +1.85(+3.43%)
Mar 04, 2024 56.00 58.00 49.76 53.90 34,700,304 +2.85(+5.58%)
Mar 01, 2024 49.25 51.46 48.71 51.05 13,112,883 +2.53(+5.21%)
Feb 29, 2024 48.49 49.49 48.14 48.52 8,148,596 +0.77(+1.61%)
Feb 28, 2024 46.06 49.38 46.06 47.75 10,247,886 +1.02(+2.18%)
Feb 27, 2024 45.91 47.94 45.43 46.73 6,352,715 +1.37(+3.02%)
Feb 26, 2024 44.83 45.48 44.71 45.36 4,344,365 +0.34(+0.76%)
Feb 23, 2024 44.28 45.64 43.27 45.02 5,684,436 +0.57(+1.28%)
Feb 22, 2024 44.67 45.30 43.68 44.45 4,801,274 +0.24(+0.54%)
Feb 21, 2024 44.35 44.64 43.74 44.21 3,858,943 -0.48(-1.07%)
Feb 20, 2024 45.45 45.98 44.21 44.69 5,282,370 -0.30(-0.67%)
Feb 16, 2024 44.69 46.06 44.22 44.99 7,490,142 +1.00(+2.27%)
Feb 15, 2024 43.17 44.35 43.10 43.99 4,413,179 +1.30(+3.05%)
Feb 14, 2024 42.55 42.75 41.76 42.69 3,983,073 +0.70(+1.67%)
Feb 13, 2024 41.73 42.87 41.60 41.99 4,250,671 -1.55(-3.56%)
Feb 12, 2024 43.71 44.64 43.34 43.54 4,595,911 +0.03(+0.07%)
Feb 09, 2024 43.34 43.77 42.69 43.51 4,257,003 +0.17(+0.39%)
Feb 08, 2024 43.41 43.85 42.68 43.34 5,161,302 -0.27(-0.62%)
Feb 07, 2024 42.50 43.77 42.19 43.61 4,899,373 +1.22(+2.88%)
Feb 06, 2024 42.49 42.52 41.10 42.39 6,803,720 +0.52(+1.24%)
Feb 05, 2024 41.17 42.19 41.05 41.87 7,160,360 -0.15(-0.36%)
Feb 02, 2024 40.83 42.54 40.59 42.02 9,608,837 +1.55(+3.83%)
Feb 01, 2024 38.55 40.53 38.32 40.47 8,916,511 +2.33(+6.11%)
Jan 31, 2024 38.26 39.28 38.10 38.14 5,310,198 -1.11(-2.83%)
Jan 30, 2024 40.43 40.79 38.97 39.25 5,049,864 -1.38(-3.40%)
Jan 29, 2024 39.54 40.65 39.17 40.63 5,291,058 +1.06(+2.68%)
Jan 26, 2024 39.26 40.33 38.89 39.57 5,478,761 +0.17(+0.43%)
Jan 25, 2024 39.54 40.12 39.07 39.40 4,090,397 +0.14(+0.36%)
Jan 24, 2024 39.21 40.17 38.97 39.26 6,994,669 +1.02(+2.67%)
Jan 23, 2024 38.25 39.77 38.01 38.24 6,417,364 +1.09(+2.93%)
Jan 22, 2024 36.02 37.48 35.64 37.15 7,378,463 +0.75(+2.06%)
Jan 19, 2024 35.87 36.43 34.87 36.40 6,610,290 +0.56(+1.56%)
Jan 18, 2024 35.07 35.85 32.25 35.84 7,738,717 +1.02(+2.93%)
Jan 17, 2024 34.99 35.07 34.35 34.82 9,969,402 -0.90(-2.52%)
Jan 16, 2024 35.43 36.29 34.92 35.72 7,344,346 -0.17(-0.47%)
Jan 12, 2024 37.21 37.44 35.80 35.89 9,034,603 -1.22(-3.29%)
Jan 11, 2024 38.58 39.05 37.06 37.11 5,916,727 -1.28(-3.33%)
Jan 10, 2024 37.78 38.66 37.61 38.39 5,352,126 +0.25(+0.66%)
Jan 09, 2024 38.10 38.40 37.61 38.14 4,618,665 -0.46(-1.19%)
Jan 08, 2024 37.63 38.88 37.36 38.60 4,872,923 +0.69(+1.82%)
Jan 05, 2024 37.94 38.61 37.45 37.91 5,229,093 +0.09(+0.24%)
Jan 04, 2024 38.29 38.57 37.62 37.82 4,780,664 -0.98(-2.53%)
Jan 03, 2024 37.88 39.24 37.66 38.80 6,943,029 +0.35(+0.91%)
Jan 02, 2024 40.00 40.19 38.36 38.45 8,338,932 -2.05(-5.06%)
Dec 29, 2023 40.42 41.90 40.40 40.50 9,287,783 +0.14(+0.35%)
Dec 28, 2023 40.50 41.05 39.55 40.36 7,158,812 +0.36(+0.90%)
Dec 27, 2023 39.68 41.47 39.57 40.00 10,625,723 +0.85(+2.17%)
Dec 26, 2023 38.68 39.33 38.30 39.15 5,457,768 +0.57(+1.48%)
Dec 22, 2023 37.94 39.52 37.52 38.58 10,640,495 +0.61(+1.61%)
Dec 21, 2023 35.85 38.19 35.36 37.97 18,405,954 +2.86(+8.15%)
Dec 20, 2023 36.60 37.05 35.07 35.11 11,358,959 -1.83(-4.95%)
Dec 19, 2023 36.80 37.09 36.06 36.94 9,908,422 +0.33(+0.90%)
Dec 18, 2023 35.80 37.00 35.46 36.61 12,509,825 +0.87(+2.43%)
Dec 15, 2023 38.00 38.00 35.74 35.74 20,762,564 -1.91(-5.07%)
Dec 14, 2023 38.25 38.64 36.62 37.65 15,640,145 +0.15(+0.40%)
Dec 13, 2023 38.55 38.66 37.23 37.50 8,718,548 -1.06(-2.75%)
Dec 12, 2023 38.06 38.70 37.49 38.56 6,977,828 +0.69(+1.82%)
Dec 11, 2023 35.55 38.08 35.20 37.87 23,026,190 -2.13(-5.33%)
Dec 08, 2023 39.28 40.13 39.05 40.00 6,535,869 +0.96(+2.46%)
Dec 07, 2023 38.00 39.30 37.74 39.04 4,155,479 +0.46(+1.19%)
Dec 06, 2023 38.51 38.99 38.27 38.58 6,840,796 +0.58(+1.53%)
Dec 05, 2023 37.30 38.57 36.82 38.00 11,095,142 -0.20(-0.52%)
Dec 04, 2023 37.10 38.22 36.83 38.20 9,810,112 +0.72(+1.92%)
Dec 01, 2023 36.08 37.77 35.65 37.48 10,411,938 +1.26(+3.48%)
Nov 30, 2023 36.92 37.03 36.05 36.22 8,132,501 -0.52(-1.42%)
Nov 29, 2023 39.70 40.08 36.66 36.74 18,142,020 -2.98(-7.50%)
Nov 28, 2023 36.79 40.30 36.79 39.72 14,686,378 +2.25(+6.00%)
Nov 27, 2023 36.50 37.72 36.02 37.47 8,041,850 +1.09(+3.00%)
Nov 24, 2023 37.36 37.46 36.26 36.38 8,187,799 -1.12(-2.99%)
Nov 22, 2023 38.50 38.68 37.22 37.50 6,884,940 -0.76(-1.99%)
Nov 21, 2023 38.50 38.58 37.46 38.26 4,793,260 -0.26(-0.67%)
Nov 20, 2023 37.50 38.73 36.95 38.52 10,331,357 +0.95(+2.53%)
Nov 17, 2023 37.74 37.98 36.74 37.57 5,632,370 -0.33(-0.87%)
Nov 16, 2023 37.44 38.39 36.84 37.90 9,218,725 -0.59(-1.53%)
Nov 15, 2023 36.88 39.70 36.68 38.49 23,225,320 +2.62(+7.30%)
Nov 14, 2023 42.16 42.56 35.59 35.87 43,285,048 -10.16(-22.07%)
Nov 13, 2023 45.50 46.60 44.85 46.03 10,918,193 +0.55(+1.21%)
Nov 10, 2023 44.15 45.81 44.00 45.48 7,100,345 +1.88(+4.31%)
Nov 09, 2023 44.75 45.18 43.56 43.60 5,964,949 -0.89(-2.00%)
Nov 08, 2023 43.82 44.50 42.27 44.49 5,002,054 -0.02(-0.04%)
Nov 07, 2023 44.99 45.04 43.91 44.51 2,714,892 +0.04(+0.09%)
Nov 06, 2023 45.92 46.33 43.80 44.47 3,770,518 -0.32(-0.71%)
Nov 03, 2023 42.57 45.11 42.00 44.79 5,727,247 +3.44(+8.32%)
Nov 02, 2023 41.70 42.24 40.64 41.35 3,797,424 +0.91(+2.25%)
Nov 01, 2023 41.31 41.48 39.12 40.44 6,326,400 -1.26(-3.02%)
Oct 31, 2023 41.18 41.83 40.57 41.70 2,364,284 +0.25(+0.60%)
Oct 30, 2023 40.59 41.48 40.34 41.45 3,419,007 +1.48(+3.70%)
Oct 27, 2023 40.58 41.40 39.67 39.97 4,276,142 -0.85(-2.08%)
Oct 26, 2023 41.50 42.21 40.00 40.82 8,752,614 -3.15(-7.16%)
Oct 25, 2023 44.39 44.47 43.40 43.97 3,399,057 -1.31(-2.89%)
Oct 24, 2023 45.48 46.61 45.06 45.28 3,721,888 +0.81(+1.82%)
Oct 23, 2023 43.78 44.69 43.01 44.47 4,568,490 -0.14(-0.31%)
Oct 20, 2023 44.80 44.84 43.53 44.61 4,050,518 -0.48(-1.06%)
Oct 19, 2023 45.43 45.98 45.03 45.09 4,155,604 -0.57(-1.25%)
Oct 18, 2023 46.00 47.25 45.60 45.66 3,740,055 -1.03(-2.21%)
Oct 17, 2023 45.65 48.39 45.24 46.69 6,366,957 +0.00(+0.00%)
Oct 16, 2023 45.11 46.80 44.76 46.69 6,566,980 +1.12(+2.46%)
Oct 13, 2023 45.13 47.19 45.13 45.57 8,836,494 +0.21(+0.46%)
Oct 12, 2023 44.91 45.77 44.55 45.36 6,712,280 +0.97(+2.19%)
Oct 11, 2023 45.05 45.66 43.82 44.39 7,414,567 +0.34(+0.77%)
Oct 10, 2023 42.04 45.14 41.70 44.05 6,900,537 +2.58(+6.22%)
Oct 09, 2023 41.40 42.08 40.72 41.47 5,232,389 -0.94(-2.22%)
Oct 06, 2023 42.00 43.43 41.88 42.41 4,948,567 +0.29(+0.69%)
Oct 05, 2023 41.55 42.30 40.15 42.12 5,516,365 +0.36(+0.86%)
Oct 04, 2023 42.00 42.19 40.64 41.76 7,778,517 -0.84(-1.97%)
Oct 03, 2023 43.90 44.66 42.50 42.60 8,784,202 -1.35(-3.07%)
Oct 02, 2023 42.88 44.35 42.51 43.95 6,119,894 +0.00(+0.00%)
Sep 29, 2023 43.89 44.96 43.54 43.95 9,964,288 +0.83(+1.92%)
Sep 28, 2023 42.37 43.44 41.61 43.12 10,104,888 +1.03(+2.45%)
Sep 27, 2023 41.45 43.70 41.00 42.09 21,218,298 +1.94(+4.83%)
Sep 26, 2023 39.66 40.93 39.62 40.15 12,063,324 -0.05(-0.12%)
Sep 25, 2023 36.37 41.37 40.06 40.20 28,873,230 +4.24(+11.79%)
Sep 22, 2023 36.91 37.25 35.71 35.96 7,469,451 +0.01(+0.03%)
Sep 21, 2023 36.00 36.34 35.06 35.95 10,880,232 -1.58(-4.21%)
Sep 20, 2023 38.56 38.67 37.41 37.53 5,782,484 -0.85(-2.21%)
Sep 19, 2023 38.00 38.68 37.53 38.38 5,366,196 +0.10(+0.26%)
Sep 18, 2023 38.77 38.97 38.03 38.28 4,456,346 -1.00(-2.55%)
Sep 15, 2023 40.08 40.45 39.14 39.28 6,882,273 -0.61(-1.53%)
Sep 14, 2023 39.72 40.09 39.32 39.89 7,734,599 +0.86(+2.20%)
Sep 13, 2023 38.24 39.04 37.40 39.03 6,282,424 +0.71(+1.85%)
Sep 12, 2023 38.00 38.68 37.91 38.32 3,432,468 +0.08(+0.21%)
Sep 11, 2023 39.08 39.13 38.01 38.24 4,136,721 -0.01(-0.03%)
Sep 08, 2023 38.50 38.77 37.54 38.25 5,305,137 -0.90(-2.30%)
Sep 07, 2023 38.17 39.40 37.83 39.15 5,395,055 -0.07(-0.18%)
Sep 06, 2023 37.28 40.12 37.20 39.22 12,008,482 +1.91(+5.12%)
Sep 05, 2023 37.63 37.95 37.12 37.31 6,977,687 -1.21(-3.14%)
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.