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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
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 (%)
Sep 30, 2020 320.56 325.11 318.65 321.45 272,857 +0.88(+0.28%)
Sep 29, 2020 318.92 323.96 318.92 320.56 229,440 +0.64(+0.20%)
Sep 28, 2020 318.20 323.21 318.20 319.92 265,463 +4.69(+1.49%)
Sep 25, 2020 319.31 319.31 309.83 315.23 340,562 -5.72(-1.78%)
Sep 24, 2020 331.16 343.56 317.95 320.95 426,072 +3.49(+1.10%)
Sep 23, 2020 324.52 326.95 314.88 317.45 237,408 -7.76(-2.38%)
Sep 22, 2020 323.90 328.14 317.57 325.21 228,198 +1.88(+0.58%)
Sep 21, 2020 317.08 324.61 314.51 323.33 289,820 +0.42(+0.13%)
Sep 18, 2020 322.23 326.03 319.77 322.90 712,586 +3.23(+1.01%)
Sep 17, 2020 316.16 322.54 315.67 319.68 191,575 -1.04(-0.32%)
Sep 16, 2020 323.63 328.56 320.10 320.72 183,498 -2.12(-0.66%)
Sep 15, 2020 323.21 324.74 320.92 322.84 108,910 +2.79(+0.87%)
Sep 14, 2020 318.16 322.22 316.50 320.04 229,322 +6.12(+1.95%)
Sep 11, 2020 313.78 316.65 311.93 313.92 152,414 +1.91(+0.61%)
Sep 10, 2020 319.82 320.71 310.27 312.01 180,349 -7.31(-2.29%)
Sep 09, 2020 314.25 322.84 313.04 319.32 216,623 +9.67(+3.12%)
Sep 08, 2020 314.83 315.49 307.29 309.66 368,868 -9.47(-2.97%)
Sep 04, 2020 327.34 327.61 313.88 319.13 276,492 -6.44(-1.98%)
Sep 03, 2020 339.36 339.54 323.93 325.57 240,427 -14.27(-4.20%)
Sep 02, 2020 338.50 342.04 337.04 339.85 217,730 +2.85(+0.85%)
Sep 01, 2020 336.61 338.03 335.96 337.00 160,302 +0.65(+0.19%)
Aug 31, 2020 338.84 346.37 336.07 336.34 267,752 -2.42(-0.71%)
Aug 28, 2020 340.24 341.61 337.79 338.76 128,348 +0.51(+0.15%)
Aug 27, 2020 342.24 343.69 337.21 338.25 182,984 -1.94(-0.57%)
Aug 26, 2020 339.28 343.23 339.00 340.19 226,212 -0.04(-0.01%)
Aug 25, 2020 342.56 342.56 339.52 340.23 172,200 -1.31(-0.38%)
Aug 24, 2020 343.55 346.06 339.80 341.54 163,340 +1.21(+0.36%)
Aug 21, 2020 340.32 342.49 337.92 340.33 134,560 -0.13(-0.04%)
Aug 20, 2020 342.92 344.75 340.28 340.46 103,550 -4.47(-1.30%)
Aug 19, 2020 344.53 347.53 343.53 344.93 137,596 +0.11(+0.03%)
Aug 18, 2020 340.77 346.61 340.77 344.83 114,688 +5.05(+1.49%)
Aug 17, 2020 339.94 343.43 337.08 339.78 157,166 +0.90(+0.26%)
Aug 14, 2020 340.23 342.75 335.55 338.88 140,105 -1.31(-0.38%)
Aug 13, 2020 342.78 344.64 338.77 340.19 195,369 -4.01(-1.17%)
Aug 12, 2020 342.18 347.09 342.18 344.21 134,730 +4.20(+1.24%)
Aug 11, 2020 341.76 344.89 336.58 340.00 161,932 -0.48(-0.14%)
Aug 10, 2020 339.26 341.29 335.62 340.48 154,022 +0.42(+0.12%)
Aug 07, 2020 337.62 342.94 337.42 340.06 142,721 +2.34(+0.69%)
Aug 06, 2020 334.50 338.15 332.01 337.72 130,480 +3.16(+0.95%)
Aug 05, 2020 333.29 337.01 331.45 334.56 175,330 +2.65(+0.80%)
Aug 04, 2020 331.19 333.37 327.58 331.91 157,673 -1.45(-0.44%)
Aug 03, 2020 334.41 336.01 332.48 333.36 201,277 +2.40(+0.72%)
Jul 31, 2020 332.23 332.23 324.61 330.96 251,227 +0.55(+0.17%)
Jul 30, 2020 327.04 331.72 325.90 330.41 168,708 -1.58(-0.48%)
Jul 29, 2020 327.00 334.69 327.00 331.98 170,853 +4.41(+1.35%)
Jul 28, 2020 333.24 334.42 326.81 327.58 203,066 -6.33(-1.89%)
Jul 27, 2020 331.88 336.03 331.88 333.90 159,102 +1.38(+0.41%)
Jul 24, 2020 331.65 336.66 330.42 332.53 195,562 -0.15(-0.05%)
Jul 23, 2020 338.83 342.89 332.59 332.68 306,014 -6.13(-1.81%)
Jul 22, 2020 338.98 342.05 335.45 338.81 174,981 -0.15(-0.05%)
Jul 21, 2020 341.17 341.68 337.13 338.96 186,920 -0.56(-0.16%)
Jul 20, 2020 339.23 340.32 337.02 339.51 208,945 +1.44(+0.43%)
Jul 17, 2020 336.72 341.04 334.53 338.07 161,660 +3.53(+1.05%)
Jul 16, 2020 334.28 336.94 330.70 334.55 180,080 -1.71(-0.51%)
Jul 15, 2020 340.23 340.23 333.61 336.26 184,684 +0.26(+0.08%)
Jul 14, 2020 324.98 336.46 324.14 336.00 207,643 +9.01(+2.76%)
Jul 13, 2020 339.28 341.39 326.11 326.99 259,613 -8.45(-2.52%)
Jul 10, 2020 332.96 336.37 329.34 335.43 200,166 +3.45(+1.04%)
Jul 09, 2020 333.35 335.21 330.19 331.98 214,361 -1.97(-0.59%)
Jul 08, 2020 329.16 335.38 328.29 333.95 250,477 +8.04(+2.47%)
Jul 07, 2020 321.12 328.10 320.35 325.92 223,269 +2.16(+0.67%)
Jul 06, 2020 324.05 327.94 322.99 323.75 237,472 +2.73(+0.85%)
Jul 02, 2020 320.29 324.56 320.29 321.02 175,681 +1.92(+0.60%)
Jul 01, 2020 315.60 321.68 313.79 319.10 237,308 +5.18(+1.65%)
Jun 30, 2020 312.96 316.56 310.92 313.92 356,762 +1.60(+0.51%)
Jun 29, 2020 316.05 318.59 310.74 312.32 272,481 -1.77(-0.56%)
Jun 26, 2020 322.35 323.03 310.81 314.09 713,503 -12.91(-3.95%)
Jun 25, 2020 305.09 328.55 295.93 327.00 935,007 +42.96(+15.12%)
Jun 24, 2020 289.51 291.46 282.42 284.05 371,583 -8.60(-2.94%)
Jun 23, 2020 299.29 299.29 292.08 292.65 293,764 -2.78(-0.94%)
Jun 22, 2020 289.45 296.92 288.65 295.43 279,894 +5.26(+1.81%)
Jun 19, 2020 291.85 294.24 288.03 290.17 373,127 +2.09(+0.73%)
Jun 18, 2020 285.67 289.36 285.46 288.08 179,555 +1.27(+0.44%)
Jun 17, 2020 284.92 288.63 282.20 286.81 162,548 +3.81(+1.35%)
Jun 16, 2020 289.36 289.48 280.62 282.99 241,878 +1.44(+0.51%)
Jun 15, 2020 269.06 281.76 266.65 281.55 295,440 +7.28(+2.66%)
Jun 12, 2020 278.35 279.65 268.02 274.27 261,900 +2.66(+0.98%)
Jun 11, 2020 285.31 285.72 271.00 271.61 365,745 -20.73(-7.09%)
Jun 10, 2020 291.36 298.03 290.31 292.34 265,491 +0.95(+0.32%)
Jun 09, 2020 295.85 295.85 284.97 291.39 493,465 -9.39(-3.12%)
Jun 08, 2020 301.57 302.87 296.65 300.79 198,203 -2.17(-0.72%)
Jun 05, 2020 301.72 304.44 299.82 302.96 220,151 +5.56(+1.87%)
Jun 04, 2020 297.00 300.53 294.21 297.40 315,618 -2.02(-0.67%)
Jun 03, 2020 295.33 299.97 293.01 299.41 283,597 +7.95(+2.73%)
Jun 02, 2020 294.37 296.05 289.02 291.46 235,940 -1.45(-0.50%)
Jun 01, 2020 294.57 295.19 288.06 292.91 228,866 -0.98(-0.33%)
May 29, 2020 289.15 294.33 287.82 293.89 601,544 +4.31(+1.49%)
May 28, 2020 290.79 290.79 287.11 289.58 279,605 +3.62(+1.27%)
May 27, 2020 284.82 285.96 281.17 285.96 260,425 +4.94(+1.76%)
May 26, 2020 280.52 283.07 276.18 281.02 238,325 +5.91(+2.15%)
May 22, 2020 277.37 277.99 273.20 275.11 104,857 -1.02(-0.37%)
May 21, 2020 276.12 279.10 274.79 276.13 204,800 -0.48(-0.17%)
May 20, 2020 278.25 278.62 274.77 276.60 173,943 +3.32(+1.21%)
May 19, 2020 275.74 281.02 273.16 273.28 192,051 -3.70(-1.34%)
May 18, 2020 272.22 278.36 271.89 276.98 246,251 +9.75(+3.65%)
May 15, 2020 264.11 268.95 264.11 267.24 365,792 +1.86(+0.70%)
May 14, 2020 261.63 265.78 258.72 265.37 249,898 +0.01(+0.00%)
May 13, 2020 265.29 270.18 261.72 265.36 368,459 -2.08(-0.78%)
May 12, 2020 272.84 275.62 267.44 267.44 253,082 -4.14(-1.53%)
May 11, 2020 262.79 273.71 260.84 271.59 379,380 +9.09(+3.46%)
May 08, 2020 265.23 267.27 261.74 262.50 229,067 +0.32(+0.12%)
May 07, 2020 257.01 267.38 254.90 262.18 323,545 +9.00(+3.56%)
May 06, 2020 261.31 261.31 253.17 253.17 269,938 -6.13(-2.37%)
May 05, 2020 260.53 262.85 257.53 259.31 342,920 +3.51(+1.37%)
May 04, 2020 254.17 256.26 251.71 255.80 199,133 -0.38(-0.15%)
May 01, 2020 258.73 259.86 254.75 256.18 283,336 -5.30(-2.03%)
Apr 30, 2020 266.76 266.76 260.52 261.47 494,874 -8.05(-2.99%)
Apr 29, 2020 268.18 272.88 262.28 269.53 220,333 +7.84(+3.00%)
Apr 28, 2020 274.91 275.58 260.84 261.68 286,276 -10.32(-3.79%)
Apr 27, 2020 263.99 273.53 261.75 272.00 198,119 +11.07(+4.24%)
Apr 24, 2020 260.95 262.46 256.47 260.93 277,341 +0.99(+0.38%)
Apr 23, 2020 258.36 262.67 257.15 259.94 182,087 +0.92(+0.36%)
Apr 22, 2020 258.79 259.61 254.90 259.02 154,670 +5.59(+2.21%)
Apr 21, 2020 258.64 259.46 252.81 253.43 242,507 -9.66(-3.67%)
Apr 20, 2020 264.47 268.05 259.91 263.09 270,473 -4.18(-1.57%)
Apr 17, 2020 273.36 276.74 267.17 267.27 336,449 -1.26(-0.47%)
Apr 16, 2020 265.50 269.88 261.98 268.54 226,314 +5.04(+1.91%)
Apr 15, 2020 260.52 266.67 256.78 263.50 236,100 -1.90(-0.72%)
Apr 14, 2020 264.97 269.83 261.54 265.40 221,724 +7.10(+2.75%)
Apr 13, 2020 263.17 263.17 252.94 258.30 310,765 -7.13(-2.69%)
Apr 09, 2020 260.78 270.96 256.60 265.43 381,673 +7.79(+3.02%)
Apr 08, 2020 257.71 259.49 252.00 257.64 258,961 +2.97(+1.17%)
Apr 07, 2020 255.85 263.85 250.69 254.68 359,136 +0.90(+0.36%)
Apr 06, 2020 247.67 256.16 240.98 253.77 325,197 +13.11(+5.45%)
Apr 03, 2020 244.86 249.58 236.88 240.66 326,562 -8.75(-3.51%)
Apr 02, 2020 239.65 250.06 238.18 249.41 415,450 +6.44(+2.65%)
Apr 01, 2020 236.62 248.08 236.62 242.97 374,875 -4.89(-1.97%)
Mar 31, 2020 250.90 255.87 244.96 247.86 379,493 -7.03(-2.76%)
Mar 30, 2020 247.78 258.98 246.91 254.88 545,658 +12.70(+5.24%)
Mar 27, 2020 237.21 256.79 231.95 242.18 522,921 -2.71(-1.11%)
Mar 26, 2020 223.48 244.89 218.41 244.89 556,114 +23.61(+10.67%)
Mar 25, 2020 218.65 237.17 216.16 221.28 562,304 +1.30(+0.59%)
Mar 24, 2020 201.89 222.44 201.63 219.98 620,808 +25.49(+13.11%)
Mar 23, 2020 205.11 206.26 185.62 194.49 653,714 -12.77(-6.16%)
Mar 20, 2020 222.63 227.48 204.07 207.26 938,039 -16.22(-7.26%)
Mar 19, 2020 208.61 234.79 204.43 223.48 465,865 +14.87(+7.13%)
Mar 18, 2020 221.06 230.64 196.74 208.61 861,048 -26.05(-11.10%)
Mar 17, 2020 219.33 239.97 214.87 234.66 669,169 +19.66(+9.15%)
Mar 16, 2020 212.03 235.23 207.76 215.00 684,105 -25.62(-10.65%)
Mar 13, 2020 232.82 241.05 223.48 240.62 500,203 +18.68(+8.42%)
Mar 12, 2020 223.60 236.97 209.80 221.94 786,611 -20.45(-8.44%)
Mar 11, 2020 251.24 253.96 236.45 242.39 515,272 -14.92(-5.80%)
Mar 10, 2020 257.49 257.63 241.65 257.31 539,934 +8.33(+3.35%)
Mar 09, 2020 244.83 258.79 237.27 248.98 749,019 -16.37(-6.17%)
Mar 06, 2020 265.76 269.44 260.24 265.35 636,613 -9.29(-3.38%)
Mar 05, 2020 274.65 276.64 271.51 274.64 580,042 -4.76(-1.71%)
Mar 04, 2020 270.35 279.83 268.14 279.41 302,905 +14.27(+5.38%)
Mar 03, 2020 268.41 271.27 261.13 265.13 315,498 -2.30(-0.86%)
Mar 02, 2020 254.03 267.84 251.34 267.44 532,852 +14.53(+5.74%)
Feb 28, 2020 256.99 260.55 249.53 252.91 824,347 -11.91(-4.50%)
Feb 27, 2020 270.22 274.00 264.50 264.82 311,213 -9.47(-3.45%)
Feb 26, 2020 272.65 279.26 272.65 274.29 394,304 +1.76(+0.65%)
Feb 25, 2020 279.74 281.56 271.18 272.53 355,231 -6.62(-2.37%)
Feb 24, 2020 275.97 281.45 275.07 279.15 243,174 -4.29(-1.51%)
Feb 21, 2020 285.02 285.48 281.31 283.44 368,780 -2.89(-1.01%)
Feb 20, 2020 291.82 291.82 282.21 286.33 290,477 -5.69(-1.95%)
Feb 19, 2020 288.44 293.52 288.44 292.02 317,855 +5.42(+1.89%)
Feb 18, 2020 282.95 287.60 282.95 286.60 207,432 +3.21(+1.13%)
Feb 14, 2020 281.30 284.37 280.83 283.39 201,460 +2.56(+0.91%)
Feb 13, 2020 276.60 281.74 276.26 280.83 306,244 +3.38(+1.22%)
Feb 12, 2020 277.55 279.64 275.14 277.45 255,111 +0.91(+0.33%)
Feb 11, 2020 275.44 277.44 274.19 276.54 259,865 +2.11(+0.77%)
Feb 10, 2020 270.01 275.13 269.64 274.43 363,806 +3.46(+1.28%)
Feb 07, 2020 273.50 273.69 270.21 270.97 307,370 -3.32(-1.21%)
Feb 06, 2020 275.18 277.30 273.01 274.29 330,735 -0.18(-0.07%)
Feb 05, 2020 281.62 283.14 272.54 274.47 404,799 -4.69(-1.68%)
Feb 04, 2020 276.73 281.01 276.73 279.16 287,257 +4.82(+1.76%)
Feb 03, 2020 271.38 274.92 271.29 274.35 300,372 +3.66(+1.35%)
Jan 31, 2020 273.87 276.22 269.39 270.69 1,026,752 -4.12(-1.50%)
Jan 30, 2020 272.11 274.92 269.07 274.81 421,812 +2.71(+1.00%)
Jan 29, 2020 264.86 273.36 264.63 272.10 579,665 +8.67(+3.29%)
Jan 28, 2020 260.48 265.22 256.90 263.43 415,363 +3.94(+1.52%)
Jan 27, 2020 257.69 261.64 256.85 259.48 287,962 -2.17(-0.83%)
Jan 24, 2020 265.97 266.46 260.56 261.65 212,241 -3.36(-1.27%)
Jan 23, 2020 262.53 265.50 261.95 265.01 240,910 +0.82(+0.31%)
Jan 22, 2020 263.30 266.73 263.30 264.19 270,687 +2.31(+0.88%)
Jan 21, 2020 259.42 265.37 259.42 261.88 362,350 +1.02(+0.39%)
Jan 17, 2020 262.12 263.05 260.04 260.86 254,944 -0.63(-0.24%)
Jan 16, 2020 258.51 261.68 258.23 261.49 274,302 +4.62(+1.80%)
Jan 15, 2020 253.63 257.57 253.63 256.87 286,247 +3.15(+1.24%)
Jan 14, 2020 252.12 255.44 252.12 253.72 315,483 +1.12(+0.45%)
Jan 13, 2020 250.64 254.23 250.64 252.60 385,007 +2.00(+0.80%)
Jan 10, 2020 254.60 254.60 250.34 250.60 398,376 -3.70(-1.45%)
Jan 09, 2020 256.09 257.79 253.95 254.30 459,182 -0.28(-0.11%)
Jan 08, 2020 252.74 255.80 252.65 254.58 305,031 +1.95(+0.77%)
Jan 07, 2020 252.61 255.78 251.84 252.63 250,757 -0.12(-0.05%)
Jan 06, 2020 252.47 252.89 249.53 252.76 369,911 -1.43(-0.56%)
Jan 03, 2020 251.58 254.86 250.59 254.19 250,821 -0.06(-0.02%)
Jan 02, 2020 254.18 255.62 252.23 254.24 332,441 +0.41(+0.16%)
Dec 31, 2019 252.62 254.92 252.62 253.84 274,392 +0.58(+0.23%)
Dec 30, 2019 256.89 256.94 252.32 253.26 301,764 -3.23(-1.26%)
Dec 27, 2019 255.38 258.20 253.98 256.49 239,617 +2.04(+0.80%)
Dec 26, 2019 253.93 255.10 252.77 254.44 151,674 +1.78(+0.70%)
Dec 24, 2019 254.25 254.30 252.57 252.66 117,959 -0.64(-0.25%)
Dec 23, 2019 252.46 255.43 251.75 253.31 328,644 +2.59(+1.03%)
Dec 20, 2019 248.24 254.67 248.24 250.71 816,412 -4.56(-1.79%)
Dec 19, 2019 249.99 255.74 243.79 255.27 863,469 +0.68(+0.27%)
Dec 18, 2019 254.12 257.11 253.34 254.59 532,966 +0.48(+0.19%)
Dec 17, 2019 257.32 257.52 253.56 254.11 480,834 -2.85(-1.11%)
Dec 16, 2019 259.10 260.96 255.95 256.96 467,593 +0.30(+0.12%)
Dec 13, 2019 254.57 256.77 253.75 256.65 337,599 +1.17(+0.46%)
Dec 12, 2019 255.64 256.93 253.82 255.48 653,951 -1.48(-0.57%)
Dec 11, 2019 255.43 257.10 252.83 256.96 313,101 +1.15(+0.45%)
Dec 10, 2019 255.31 257.28 254.57 255.80 379,715 +0.50(+0.20%)
Dec 09, 2019 254.35 255.66 252.95 255.30 375,773 +0.34(+0.13%)
Dec 06, 2019 250.85 255.36 250.03 254.96 395,416 +5.40(+2.16%)
Dec 05, 2019 250.03 251.65 249.26 249.56 353,835 +0.17(+0.07%)
Dec 04, 2019 246.52 249.42 246.43 249.39 276,928 +3.54(+1.44%)
Dec 03, 2019 243.76 246.10 243.26 245.85 295,152 -0.27(-0.11%)
Dec 02, 2019 245.97 247.21 244.26 246.12 314,957 +0.46(+0.19%)
Nov 29, 2019 246.99 248.06 245.16 245.65 158,018 -2.08(-0.84%)
Nov 27, 2019 248.82 248.82 245.14 247.73 251,455 +1.20(+0.49%)
Nov 26, 2019 245.76 248.73 245.28 246.53 541,795 +1.06(+0.43%)
Nov 25, 2019 244.60 246.99 244.54 245.47 303,444 +0.69(+0.28%)
Nov 22, 2019 243.02 245.36 242.67 244.78 209,376 +2.14(+0.88%)
Nov 21, 2019 246.88 246.88 242.29 242.65 321,934 -3.77(-1.53%)
Nov 20, 2019 243.65 247.32 241.81 246.42 295,638 +1.98(+0.81%)
Nov 19, 2019 239.56 244.57 239.41 244.44 300,187 +6.55(+2.75%)
Nov 18, 2019 239.37 240.35 235.80 237.90 409,001 -1.80(-0.75%)
Nov 15, 2019 244.60 245.31 239.36 239.69 550,010 -4.91(-2.01%)
Nov 14, 2019 238.94 244.78 238.43 244.60 373,570 +4.76(+1.99%)
Nov 13, 2019 235.06 240.77 234.56 239.84 245,620 +3.86(+1.63%)
Nov 12, 2019 233.49 236.84 233.37 235.99 273,800 +2.34(+1.00%)
Nov 11, 2019 230.86 237.04 230.86 233.64 473,113 +1.50(+0.65%)
Nov 08, 2019 237.85 238.39 231.10 232.14 516,319 -5.71(-2.40%)
Nov 07, 2019 242.53 242.55 236.78 237.85 380,126 -3.94(-1.63%)
Nov 06, 2019 239.57 242.58 238.96 241.79 243,837 +1.58(+0.66%)
Nov 05, 2019 241.72 242.27 236.94 240.21 233,144 -0.22(-0.09%)
Nov 04, 2019 241.42 243.55 240.08 240.43 310,430 -0.32(-0.13%)
Nov 01, 2019 239.59 241.46 238.92 240.75 217,241 +2.21(+0.93%)
Oct 31, 2019 238.06 238.94 235.78 238.53 326,252 -0.15(-0.06%)
Oct 30, 2019 241.07 241.07 236.51 238.69 248,175 -2.49(-1.03%)
Oct 29, 2019 242.75 245.27 240.71 241.18 354,936 -1.47(-0.60%)
Oct 28, 2019 240.56 243.35 240.56 242.65 327,998 +3.59(+1.50%)
Oct 25, 2019 238.23 239.58 236.77 239.05 205,337 +0.80(+0.34%)
Oct 24, 2019 239.26 239.26 236.67 238.25 231,582 +0.20(+0.08%)
Oct 23, 2019 235.82 238.17 235.72 238.06 259,551 +2.23(+0.95%)
Oct 22, 2019 236.42 239.49 235.12 235.82 368,225 +0.59(+0.25%)
Oct 21, 2019 236.51 237.54 233.09 235.23 282,660 +0.25(+0.11%)
Oct 18, 2019 236.76 238.80 234.87 234.98 503,459 -1.91(-0.81%)
Oct 17, 2019 234.97 238.00 233.72 236.89 297,384 +2.65(+1.13%)
Oct 16, 2019 231.92 234.28 230.40 234.24 350,327 +2.59(+1.12%)
Oct 15, 2019 231.28 233.09 230.37 231.65 417,830 +2.05(+0.89%)
Oct 14, 2019 230.50 232.23 229.19 229.60 242,432 -1.20(-0.52%)
Oct 11, 2019 231.02 232.91 229.32 230.80 559,682 +3.64(+1.60%)
Oct 10, 2019 226.24 228.63 224.51 227.16 334,958 +0.48(+0.21%)
Oct 09, 2019 222.64 228.31 221.75 226.68 432,915 +6.25(+2.83%)
Oct 08, 2019 223.87 223.87 219.31 220.43 514,086 -4.86(-2.16%)
Oct 07, 2019 226.16 227.12 224.96 225.29 359,258 -1.50(-0.66%)
Oct 04, 2019 224.87 227.17 223.56 226.79 265,280 +2.68(+1.20%)
Oct 03, 2019 221.72 224.88 219.46 224.11 521,838 +2.08(+0.94%)
Oct 02, 2019 224.01 226.03 220.87 222.03 536,121 -3.85(-1.70%)
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.