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

2U Inc (NQ: TWOU )

0.2785 +0.0085 (+3.15%)
Streaming Delayed Price Updated: 4:00 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, 2019 15.88 16.31 15.42 16.28 1,353,525 +0.47(+2.97%)
Sep 27, 2019 16.28 16.51 15.51 15.81 1,409,900 -0.48(-2.95%)
Sep 26, 2019 16.62 16.84 15.91 16.29 1,624,146 -0.40(-2.40%)
Sep 25, 2019 16.64 16.96 15.94 16.69 2,433,443 -0.07(-0.42%)
Sep 24, 2019 17.09 17.16 16.53 16.76 1,552,188 -0.41(-2.39%)
Sep 23, 2019 17.31 17.36 16.34 17.17 2,699,854 -0.30(-1.72%)
Sep 20, 2019 17.80 17.93 17.33 17.47 3,734,300 -0.34(-1.91%)
Sep 19, 2019 18.15 18.54 17.69 17.81 1,445,733 -0.09(-0.50%)
Sep 18, 2019 19.43 19.66 17.62 17.90 1,955,197 -1.71(-8.72%)
Sep 17, 2019 19.62 20.03 19.24 19.61 1,329,842 -0.06(-0.31%)
Sep 16, 2019 19.09 19.94 18.98 19.67 1,740,031 +0.46(+2.39%)
Sep 13, 2019 20.39 20.44 18.84 19.21 3,733,300 -1.21(-5.93%)
Sep 12, 2019 19.57 20.52 19.08 20.42 1,763,897 +1.00(+5.15%)
Sep 11, 2019 18.65 19.53 18.41 19.42 4,465,003 +0.77(+4.13%)
Sep 10, 2019 18.76 18.77 18.31 18.65 4,346,434 -0.19(-1.01%)
Sep 09, 2019 18.15 18.85 17.85 18.84 1,737,819 +0.75(+4.15%)
Sep 06, 2019 18.32 18.50 17.82 18.09 968,800 -0.13(-0.71%)
Sep 05, 2019 18.17 18.26 17.69 18.22 1,176,273 +0.30(+1.67%)
Sep 04, 2019 17.76 18.72 17.59 17.92 1,735,821 +0.43(+2.46%)
Sep 03, 2019 17.78 17.99 17.19 17.49 1,499,915 -0.39(-2.18%)
Aug 30, 2019 17.90 18.03 17.37 17.88 1,128,500 +0.11(+0.62%)
Aug 29, 2019 17.40 17.82 17.20 17.77 1,312,097 +0.53(+3.07%)
Aug 28, 2019 17.25 17.37 16.92 17.24 1,172,331 -0.02(-0.12%)
Aug 27, 2019 17.50 17.65 17.04 17.26 2,020,163 -0.18(-1.03%)
Aug 26, 2019 17.98 18.32 17.03 17.44 1,539,563 -0.39(-2.19%)
Aug 23, 2019 17.50 18.17 17.25 17.83 1,916,100 +0.07(+0.39%)
Aug 22, 2019 18.60 18.79 17.52 17.76 3,437,242 -0.85(-4.57%)
Aug 21, 2019 18.68 19.39 18.48 18.61 3,243,094 +0.22(+1.20%)
Aug 20, 2019 17.32 18.67 17.32 18.39 5,056,564 +0.94(+5.39%)
Aug 19, 2019 16.75 17.70 16.70 17.45 2,620,654 +0.85(+5.12%)
Aug 16, 2019 16.92 17.48 16.30 16.60 4,631,500 +0.01(+0.06%)
Aug 15, 2019 15.72 16.67 15.67 16.59 3,096,293 +0.97(+6.21%)
Aug 14, 2019 15.70 15.87 15.23 15.62 2,698,953 -0.39(-2.44%)
Aug 13, 2019 15.02 16.04 14.98 16.01 2,699,857 +1.03(+6.88%)
Aug 12, 2019 15.44 15.74 14.88 14.98 3,818,207 -0.18(-1.19%)
Aug 09, 2019 14.73 15.30 14.32 15.16 2,708,200 +0.69(+4.77%)
Aug 08, 2019 14.50 14.67 14.21 14.47 4,145,407 +0.29(+2.05%)
Aug 07, 2019 13.18 14.28 12.91 14.18 3,215,305 +0.75(+5.58%)
Aug 06, 2019 14.10 14.32 13.43 13.43 3,673,676 -0.44(-3.17%)
Aug 05, 2019 13.39 13.97 12.84 13.87 4,265,407 +0.19(+1.39%)
Aug 02, 2019 13.70 14.51 13.33 13.68 5,725,900 -0.24(-1.72%)
Aug 01, 2019 12.50 14.18 12.20 13.92 14,851,175 +1.12(+8.75%)
Jul 31, 2019 19.01 19.10 11.37 12.80 54,429,788 -23.70(-64.93%)
Jul 30, 2019 34.46 36.60 33.91 36.50 1,790,324 +1.90(+5.49%)
Jul 29, 2019 35.49 35.60 33.38 34.60 1,038,016 -0.97(-2.73%)
Jul 26, 2019 36.65 37.23 35.52 35.57 892,800 -0.98(-2.68%)
Jul 25, 2019 37.33 37.39 36.43 36.55 505,625 -0.79(-2.12%)
Jul 24, 2019 37.01 37.69 36.61 37.34 1,040,498 +0.09(+0.24%)
Jul 23, 2019 39.11 39.30 36.91 37.25 1,034,075 -1.73(-4.44%)
Jul 22, 2019 39.38 39.62 38.84 38.98 744,153 -0.16(-0.41%)
Jul 19, 2019 40.38 40.55 39.10 39.14 583,500 -1.13(-2.81%)
Jul 18, 2019 39.95 40.37 39.88 40.27 564,385 +0.02(+0.05%)
Jul 17, 2019 39.28 40.48 38.80 40.25 712,729 +1.66(+4.30%)
Jul 16, 2019 38.86 38.92 38.17 38.59 520,911 -0.37(-0.95%)
Jul 15, 2019 39.20 39.40 38.70 38.96 312,477 -0.16(-0.41%)
Jul 12, 2019 39.47 39.50 38.51 39.12 348,100 -0.17(-0.43%)
Jul 11, 2019 39.46 39.61 38.72 39.29 396,502 +0.10(+0.26%)
Jul 10, 2019 39.20 39.98 39.04 39.19 462,678 +0.26(+0.67%)
Jul 09, 2019 37.78 38.95 37.62 38.93 342,480 +0.90(+2.37%)
Jul 08, 2019 38.23 38.58 37.74 38.03 449,494 -0.48(-1.25%)
Jul 05, 2019 38.74 38.75 37.68 38.51 365,900 -0.47(-1.21%)
Jul 03, 2019 39.00 39.35 38.23 38.98 359,300 -0.03(-0.08%)
Jul 02, 2019 38.60 39.65 38.48 39.01 886,861 +0.37(+0.96%)
Jul 01, 2019 38.52 38.67 37.19 38.64 803,648 +1.00(+2.66%)
Jun 28, 2019 37.27 37.73 36.91 37.64 2,119,400 +0.65(+1.76%)
Jun 27, 2019 35.98 37.42 35.98 36.99 721,661 +1.04(+2.89%)
Jun 26, 2019 36.14 36.81 35.58 35.95 714,306 +0.08(+0.22%)
Jun 25, 2019 36.30 36.76 35.68 35.87 751,827 -0.54(-1.48%)
Jun 24, 2019 37.64 38.09 36.14 36.41 964,567 -1.23(-3.27%)
Jun 21, 2019 38.30 38.68 37.50 37.64 1,993,600 -0.51(-1.34%)
Jun 20, 2019 38.59 38.97 37.17 38.15 935,261 +0.18(+0.47%)
Jun 19, 2019 38.04 38.58 37.31 37.97 642,462 +0.00(+0.00%)
Jun 18, 2019 36.27 38.16 36.16 37.97 864,455 +2.08(+5.80%)
Jun 17, 2019 36.00 38.53 35.83 35.89 1,012,039 -0.23(-0.64%)
Jun 14, 2019 35.57 36.28 35.01 36.12 691,200 +0.49(+1.38%)
Jun 13, 2019 35.67 36.19 35.36 35.63 589,063 +0.05(+0.14%)
Jun 12, 2019 34.49 35.76 34.31 35.58 613,477 +1.14(+3.31%)
Jun 11, 2019 35.82 35.91 34.26 34.44 1,314,003 -1.06(-2.99%)
Jun 10, 2019 35.92 37.59 35.33 35.50 945,846 +0.13(+0.37%)
Jun 07, 2019 36.65 36.70 35.07 35.37 1,232,500 -1.22(-3.33%)
Jun 06, 2019 37.98 37.98 36.42 36.59 782,803 -1.35(-3.56%)
Jun 05, 2019 38.36 38.81 36.63 37.94 733,992 -0.12(-0.32%)
Jun 04, 2019 37.60 38.65 37.23 38.06 757,054 +1.17(+3.17%)
Jun 03, 2019 37.91 37.95 36.37 36.89 1,034,180 -1.10(-2.90%)
May 31, 2019 37.95 38.52 37.54 37.99 681,800 -0.29(-0.76%)
May 30, 2019 38.38 38.78 37.87 38.28 590,699 +0.01(+0.03%)
May 29, 2019 38.57 38.90 37.73 38.27 912,799 -0.52(-1.34%)
May 28, 2019 39.62 40.20 38.71 38.79 721,096 -0.73(-1.85%)
May 24, 2019 39.36 39.77 38.91 39.52 861,200 +0.49(+1.26%)
May 23, 2019 40.55 40.86 38.62 39.03 1,005,942 -1.64(-4.03%)
May 22, 2019 40.06 41.34 40.06 40.67 886,049 +0.28(+0.69%)
May 21, 2019 40.55 41.18 40.33 40.39 715,342 +0.25(+0.62%)
May 20, 2019 40.55 41.02 40.04 40.14 607,136 -0.83(-2.03%)
May 17, 2019 41.10 41.88 40.68 40.97 1,130,000 -0.60(-1.44%)
May 16, 2019 40.61 42.13 40.61 41.57 1,002,018 +0.92(+2.26%)
May 15, 2019 39.47 41.12 39.18 40.65 1,910,651 +1.24(+3.15%)
May 14, 2019 39.45 40.39 38.68 39.41 1,721,703 +0.52(+1.34%)
May 13, 2019 40.49 41.37 38.65 38.89 1,287,723 -2.74(-6.58%)
May 10, 2019 43.05 43.50 40.64 41.63 2,106,800 -1.36(-3.16%)
May 09, 2019 44.95 45.06 42.07 42.99 2,753,549 -1.78(-3.98%)
May 08, 2019 46.22 48.12 43.76 44.77 7,356,747 -15.16(-25.30%)
May 07, 2019 61.34 62.21 58.88 59.93 609,776 -2.46(-3.94%)
May 06, 2019 61.19 63.07 60.94 62.39 518,592 -0.08(-0.13%)
May 03, 2019 60.85 62.61 59.97 62.47 605,900 +1.94(+3.21%)
May 02, 2019 59.24 60.64 58.70 60.53 440,429 +1.06(+1.78%)
May 01, 2019 60.78 60.78 59.34 59.47 437,785 -1.03(-1.70%)
Apr 30, 2019 61.38 62.10 60.42 60.50 472,761 -1.11(-1.80%)
Apr 29, 2019 62.08 62.78 61.35 61.61 425,170 -0.23(-0.37%)
Apr 26, 2019 60.97 62.35 59.93 61.84 444,300 +0.83(+1.36%)
Apr 25, 2019 61.88 62.99 60.88 61.01 283,044 -0.84(-1.36%)
Apr 24, 2019 62.06 63.06 61.69 61.85 464,260 -0.13(-0.21%)
Apr 23, 2019 61.88 62.42 61.20 61.98 479,493 +0.35(+0.57%)
Apr 22, 2019 60.35 62.00 59.47 61.63 706,598 +1.18(+1.95%)
Apr 18, 2019 62.15 62.52 60.41 60.45 815,600 -1.74(-2.80%)
Apr 17, 2019 65.36 65.38 62.14 62.19 557,602 -2.71(-4.18%)
Apr 16, 2019 64.71 65.90 64.51 64.90 558,844 +0.00(+0.00%)
Apr 15, 2019 65.60 66.34 64.27 64.90 501,546 -0.56(-0.86%)
Apr 12, 2019 65.76 66.56 65.16 65.46 441,800 -0.05(-0.08%)
Apr 11, 2019 66.91 67.68 65.42 65.51 535,045 -1.27(-1.90%)
Apr 10, 2019 66.23 67.84 65.39 66.78 535,393 +0.56(+0.85%)
Apr 09, 2019 67.41 67.41 64.29 66.22 1,243,132 -1.45(-2.14%)
Apr 08, 2019 69.20 70.44 65.72 67.67 1,580,908 -2.40(-3.43%)
Apr 05, 2019 70.80 72.14 69.92 70.07 495,200 -0.54(-0.76%)
Apr 04, 2019 73.46 73.97 69.20 70.61 988,317 -2.78(-3.79%)
Apr 03, 2019 72.57 74.25 72.30 73.39 427,118 +1.00(+1.38%)
Apr 02, 2019 71.68 72.43 69.72 72.39 516,733 +0.37(+0.51%)
Apr 01, 2019 71.46 72.28 69.78 72.02 576,710 +1.17(+1.65%)
Mar 29, 2019 72.68 72.76 70.73 70.85 596,400 -0.91(-1.27%)
Mar 28, 2019 68.23 72.29 68.05 71.76 663,918 +3.63(+5.33%)
Mar 27, 2019 68.42 68.46 66.24 68.13 625,949 -0.12(-0.18%)
Mar 26, 2019 67.08 68.48 66.70 68.25 451,089 +1.60(+2.40%)
Mar 25, 2019 65.83 66.68 64.70 66.65 344,527 +0.59(+0.89%)
Mar 22, 2019 68.79 69.42 65.50 66.06 811,500 -3.15(-4.55%)
Mar 21, 2019 67.18 69.72 67.18 69.21 595,918 +1.70(+2.52%)
Mar 20, 2019 68.01 68.49 66.26 67.51 494,943 -0.95(-1.39%)
Mar 19, 2019 69.05 69.15 68.20 68.46 449,174 -0.14(-0.20%)
Mar 18, 2019 69.13 69.70 68.00 68.60 509,538 -0.46(-0.67%)
Mar 15, 2019 69.16 70.43 68.75 69.06 569,700 -0.01(-0.01%)
Mar 14, 2019 69.05 69.90 68.37 69.07 550,986 -0.04(-0.06%)
Mar 13, 2019 69.49 70.21 69.07 69.11 332,261 +0.01(+0.01%)
Mar 12, 2019 69.87 69.90 68.55 69.10 339,851 -0.49(-0.70%)
Mar 11, 2019 67.53 70.55 67.08 69.59 492,414 +2.11(+3.13%)
Mar 08, 2019 66.72 67.69 66.04 67.48 368,600 -0.27(-0.40%)
Mar 07, 2019 66.95 68.98 66.72 67.75 490,942 +0.21(+0.31%)
Mar 06, 2019 69.00 70.07 67.41 67.54 495,787 -1.89(-2.72%)
Mar 05, 2019 69.84 70.43 68.68 69.43 507,452 -0.38(-0.54%)
Mar 04, 2019 73.87 74.37 68.11 69.81 757,723 -3.87(-5.25%)
Mar 01, 2019 74.25 74.94 72.73 73.68 923,400 -0.02(-0.03%)
Feb 28, 2019 74.18 75.41 73.61 73.70 486,041 -0.83(-1.11%)
Feb 27, 2019 73.80 75.20 73.04 74.53 507,002 +0.46(+0.62%)
Feb 26, 2019 77.00 80.49 73.09 74.07 2,042,751 +2.87(+4.03%)
Feb 25, 2019 71.09 72.27 70.66 71.20 1,390,045 +1.12(+1.60%)
Feb 22, 2019 69.00 70.66 68.82 70.08 692,500 +1.38(+2.01%)
Feb 21, 2019 67.99 69.09 67.12 68.70 415,806 +0.50(+0.73%)
Feb 20, 2019 69.20 69.52 68.06 68.20 920,548 -1.06(-1.53%)
Feb 19, 2019 68.23 69.40 67.01 69.26 550,308 +0.62(+0.90%)
Feb 15, 2019 67.55 68.78 66.50 68.64 835,200 +1.92(+2.88%)
Feb 14, 2019 65.45 66.96 64.88 66.72 466,473 +0.84(+1.28%)
Feb 13, 2019 64.52 66.31 63.92 65.88 774,077 +1.92(+3.00%)
Feb 12, 2019 62.48 64.33 62.14 63.96 598,182 +2.28(+3.70%)
Feb 11, 2019 60.56 61.85 59.80 61.68 403,927 +1.21(+2.00%)
Feb 08, 2019 59.33 60.57 59.33 60.47 388,900 +0.61(+1.02%)
Feb 07, 2019 60.33 60.98 59.00 59.86 219,631 -0.24(-0.40%)
Feb 06, 2019 60.50 61.68 59.61 60.10 481,019 -0.15(-0.25%)
Feb 05, 2019 59.48 60.36 59.20 60.25 250,022 +1.06(+1.79%)
Feb 04, 2019 56.85 59.76 56.85 59.19 367,192 +2.61(+4.61%)
Feb 01, 2019 56.96 57.21 55.93 56.58 476,200 -0.27(-0.47%)
Jan 31, 2019 56.58 57.90 56.51 56.85 466,008 +0.28(+0.49%)
Jan 30, 2019 56.74 57.10 55.33 56.57 253,632 +0.47(+0.84%)
Jan 29, 2019 56.60 56.82 55.22 56.10 321,734 -0.51(-0.90%)
Jan 28, 2019 56.00 56.84 55.28 56.61 246,482 +0.03(+0.05%)
Jan 25, 2019 54.85 56.71 54.66 56.58 441,500 +1.88(+3.44%)
Jan 24, 2019 55.89 56.50 54.53 54.70 335,286 -1.13(-2.02%)
Jan 23, 2019 56.66 58.26 55.81 55.83 478,472 -0.52(-0.92%)
Jan 22, 2019 56.00 56.87 55.00 56.35 467,947 -0.08(-0.14%)
Jan 18, 2019 55.59 57.29 54.88 56.43 424,200 +1.21(+2.19%)
Jan 17, 2019 55.19 55.95 54.48 55.22 417,944 -0.09(-0.16%)
Jan 16, 2019 54.44 55.82 54.25 55.31 392,179 +1.13(+2.09%)
Jan 15, 2019 52.16 54.20 52.05 54.18 300,420 +2.24(+4.31%)
Jan 14, 2019 52.55 52.80 51.86 51.94 210,498 -1.17(-2.20%)
Jan 11, 2019 52.85 53.15 51.81 53.11 366,900 +0.09(+0.17%)
Jan 10, 2019 53.27 53.48 52.36 53.02 366,031 -0.65(-1.21%)
Jan 09, 2019 54.24 55.28 53.64 53.67 361,017 -0.30(-0.56%)
Jan 08, 2019 53.83 54.36 52.82 53.97 586,606 +0.67(+1.26%)
Jan 07, 2019 52.00 53.75 51.91 53.30 645,457 +1.46(+2.82%)
Jan 04, 2019 49.90 52.23 49.38 51.84 434,300 +3.11(+6.38%)
Jan 03, 2019 48.77 49.72 47.63 48.73 599,503 -0.91(-1.83%)
Jan 02, 2019 48.45 50.01 48.45 49.64 396,941 -0.08(-0.16%)
Dec 31, 2018 48.99 50.11 48.29 49.72 464,800 +1.41(+2.92%)
Dec 28, 2018 49.01 49.51 47.26 48.31 475,000 -0.07(-0.14%)
Dec 27, 2018 46.69 48.39 45.88 48.38 414,174 +0.79(+1.66%)
Dec 26, 2018 46.19 47.77 44.50 47.59 989,088 +1.86(+4.07%)
Dec 24, 2018 45.12 47.25 44.51 45.73 433,700 -0.43(-0.93%)
Dec 21, 2018 51.25 51.25 45.60 46.16 1,401,600 -4.77(-9.37%)
Dec 20, 2018 51.73 53.44 49.63 50.93 787,038 -0.79(-1.53%)
Dec 19, 2018 53.37 54.96 51.16 51.72 502,824 -1.88(-3.51%)
Dec 18, 2018 53.55 54.29 52.55 53.60 551,261 +0.62(+1.17%)
Dec 17, 2018 55.01 55.06 52.53 52.98 616,291 -2.41(-4.35%)
Dec 14, 2018 56.07 57.32 54.60 55.39 933,300 -1.83(-3.20%)
Dec 13, 2018 60.04 60.29 56.93 57.22 1,231,406 -2.63(-4.39%)
Dec 12, 2018 59.94 60.25 59.03 59.85 754,920 +0.75(+1.27%)
Dec 11, 2018 58.94 59.89 58.17 59.10 866,421 +1.31(+2.27%)
Dec 10, 2018 56.38 59.03 56.00 57.79 712,626 +1.09(+1.92%)
Dec 07, 2018 57.31 57.57 56.23 56.70 1,320,000 -0.88(-1.53%)
Dec 06, 2018 55.16 57.65 54.03 57.58 854,469 +0.82(+1.44%)
Dec 04, 2018 56.94 58.30 55.78 56.76 1,144,500 -0.59(-1.03%)
Dec 03, 2018 59.76 59.94 55.71 57.35 714,130 -1.04(-1.78%)
Nov 30, 2018 57.90 59.23 57.38 58.39 522,100 +0.55(+0.95%)
Nov 29, 2018 56.43 58.70 55.47 57.84 641,655 +0.84(+1.47%)
Nov 28, 2018 54.66 57.28 53.64 57.00 1,164,310 +4.18(+7.91%)
Nov 27, 2018 52.93 53.31 51.51 52.82 913,862 -0.50(-0.94%)
Nov 26, 2018 52.07 53.64 51.48 53.32 317,037 +2.13(+4.16%)
Nov 23, 2018 50.93 52.00 50.93 51.19 122,800 -0.27(-0.52%)
Nov 21, 2018 51.46 51.46 51.46 0 +0.90(+1.78%)
Nov 20, 2018 48.75 51.78 47.83 50.56 768,278 +0.31(+0.62%)
Nov 19, 2018 53.69 54.00 49.50 50.25 823,034 -3.44(-6.41%)
Nov 16, 2018 54.77 55.18 53.09 53.69 611,000 -0.71(-1.31%)
Nov 15, 2018 51.62 54.56 50.81 54.40 516,321 +2.63(+5.08%)
Nov 14, 2018 52.91 53.32 51.67 51.77 689,422 -0.57(-1.09%)
Nov 13, 2018 52.94 54.29 52.07 52.34 590,681 -0.17(-0.32%)
Nov 12, 2018 54.22 54.38 51.58 52.51 669,246 -1.70(-3.14%)
Nov 09, 2018 54.51 55.49 53.30 54.21 632,700 -0.82(-1.49%)
Nov 08, 2018 57.05 57.94 54.87 55.03 816,103 -1.99(-3.49%)
Nov 07, 2018 54.22 57.60 54.14 57.02 1,507,874 +3.60(+6.74%)
Nov 06, 2018 52.62 57.75 49.72 53.42 5,700,465 -9.86(-15.58%)
Nov 05, 2018 63.81 64.12 62.39 63.28 615,775 -0.52(-0.82%)
Nov 02, 2018 64.19 65.68 63.09 63.80 398,400 -0.36(-0.56%)
Nov 01, 2018 63.45 64.72 61.76 64.16 409,270 +1.25(+1.99%)
Oct 31, 2018 61.48 63.99 60.50 62.91 763,164 +2.63(+4.36%)
Oct 30, 2018 58.89 61.13 58.09 60.28 597,057 +1.21(+2.05%)
Oct 29, 2018 59.47 59.66 58.08 59.07 1,151,028 +0.57(+0.97%)
Oct 26, 2018 60.69 61.16 58.13 58.50 587,200 -3.80(-6.10%)
Oct 25, 2018 62.31 62.69 60.61 62.30 1,042,345 +0.74(+1.20%)
Oct 24, 2018 64.62 65.05 61.56 61.56 506,758 -1.98(-3.12%)
Oct 23, 2018 63.15 64.20 62.00 63.54 459,394 -1.03(-1.60%)
Oct 22, 2018 63.64 64.95 62.96 64.57 477,306 +1.07(+1.69%)
Oct 19, 2018 65.76 66.07 63.41 63.50 496,800 -1.68(-2.58%)
Oct 18, 2018 66.78 67.08 65.09 65.18 457,720 -1.75(-2.61%)
Oct 17, 2018 68.76 69.50 66.01 66.93 401,609 -1.36(-1.99%)
Oct 16, 2018 65.55 68.58 65.55 68.29 551,513 +3.47(+5.35%)
Oct 15, 2018 64.23 65.07 62.71 64.82 634,804 +0.51(+0.79%)
Oct 12, 2018 64.90 65.91 62.95 64.31 796,300 +1.46(+2.32%)
Oct 11, 2018 65.51 67.22 62.69 62.85 1,197,327 -3.74(-5.62%)
Oct 10, 2018 69.48 69.48 66.00 66.59 972,860 -3.42(-4.89%)
Oct 09, 2018 69.24 71.30 69.24 70.01 521,224 -0.10(-0.14%)
Oct 08, 2018 72.22 72.58 68.14 70.11 715,743 -2.68(-3.68%)
Oct 05, 2018 73.24 74.54 71.25 72.79 524,400 -0.36(-0.49%)
Oct 04, 2018 72.98 73.41 72.20 73.15 815,877 -0.18(-0.25%)
Oct 03, 2018 72.74 73.39 71.74 73.33 372,163 +0.92(+1.27%)
Oct 02, 2018 74.38 74.38 71.80 72.41 703,651 -1.87(-2.52%)
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.