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

Moderna Inc (NQ: MRNA )

102.52 +0.52 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 19, 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, 2022 118.44 122.58 118.08 118.25 3,856,014 +0.18(+0.15%)
Sep 29, 2022 119.90 120.58 115.03 118.07 4,756,695 -4.08(-3.34%)
Sep 28, 2022 123.58 126.29 121.82 122.15 4,243,053 -0.08(-0.07%)
Sep 27, 2022 120.58 125.16 120.25 122.23 3,796,710 +2.54(+2.12%)
Sep 26, 2022 123.34 125.88 119.56 119.69 3,817,722 -3.95(-3.19%)
Sep 23, 2022 122.81 125.01 121.25 123.64 3,942,645 -0.68(-0.55%)
Sep 22, 2022 124.32 126.08 122.90 124.32 3,465,326 -1.44(-1.15%)
Sep 21, 2022 130.37 131.79 125.68 125.76 3,851,206 -3.95(-3.04%)
Sep 20, 2022 125.80 134.35 125.79 129.71 8,547,174 +1.81(+1.41%)
Sep 19, 2022 135.70 135.99 123.69 127.90 11,461,980 -9.84(-7.14%)
Sep 16, 2022 134.37 139.88 133.76 137.74 7,562,415 +1.88(+1.38%)
Sep 15, 2022 138.61 139.84 135.58 135.86 4,356,306 -3.54(-2.54%)
Sep 14, 2022 134.01 141.82 133.64 139.40 7,902,165 +8.10(+6.17%)
Sep 13, 2022 136.06 138.23 131.05 131.30 4,905,771 -9.02(-6.43%)
Sep 12, 2022 142.00 144.79 139.76 140.32 3,437,627 -1.96(-1.38%)
Sep 09, 2022 142.04 142.65 138.06 142.28 3,500,915 +1.00(+0.71%)
Sep 08, 2022 136.70 142.26 136.10 141.28 5,052,512 +6.38(+4.73%)
Sep 07, 2022 129.68 135.10 129.58 134.90 3,966,895 +4.82(+3.71%)
Sep 06, 2022 138.00 138.40 129.82 130.08 5,869,095 -8.49(-6.13%)
Sep 02, 2022 140.36 140.93 137.47 138.57 5,267,686 -0.38(-0.27%)
Sep 01, 2022 131.13 139.00 130.11 138.95 6,660,448 +6.68(+5.05%)
Aug 31, 2022 136.95 139.88 131.71 132.27 4,394,753 -3.66(-2.69%)
Aug 30, 2022 137.90 138.00 132.82 135.93 3,606,172 -1.33(-0.97%)
Aug 29, 2022 135.09 139.37 135.00 137.26 3,238,502 +0.56(+0.41%)
Aug 26, 2022 142.80 145.50 136.66 136.70 3,997,204 -5.35(-3.77%)
Aug 25, 2022 142.25 142.28 137.78 142.05 3,423,289 +0.62(+0.44%)
Aug 24, 2022 142.66 144.22 140.63 141.43 3,485,479 -2.35(-1.63%)
Aug 23, 2022 141.70 144.81 139.21 143.78 3,675,214 +1.31(+0.92%)
Aug 22, 2022 145.25 148.88 141.57 142.47 4,488,229 -3.63(-2.48%)
Aug 19, 2022 147.64 150.75 144.99 146.10 4,688,362 -3.90(-2.60%)
Aug 18, 2022 157.00 158.51 148.26 150.00 7,040,160 -8.00(-5.06%)
Aug 17, 2022 165.04 167.62 157.68 158.00 5,511,914 -9.96(-5.93%)
Aug 16, 2022 176.00 180.13 166.60 167.96 5,052,793 -8.82(-4.99%)
Aug 15, 2022 172.85 179.33 171.85 176.78 4,882,923 +5.60(+3.27%)
Aug 12, 2022 172.68 173.95 168.64 171.18 2,818,023 -0.63(-0.37%)
Aug 11, 2022 174.43 179.85 171.06 171.81 3,339,818 -2.46(-1.41%)
Aug 10, 2022 174.09 176.68 169.82 174.27 3,549,554 +3.13(+1.83%)
Aug 09, 2022 176.01 180.71 169.20 171.14 5,081,708 -11.80(-6.45%)
Aug 08, 2022 185.20 190.28 180.09 182.94 4,075,957 -3.90(-2.09%)
Aug 05, 2022 189.27 192.40 182.26 186.84 5,426,075 -7.34(-3.78%)
Aug 04, 2022 185.75 197.44 185.47 194.18 6,875,030 +7.69(+4.12%)
Aug 03, 2022 167.74 189.33 167.74 186.49 13,748,831 +25.68(+15.97%)
Aug 02, 2022 161.03 165.29 160.76 160.81 3,518,471 -0.70(-0.43%)
Aug 01, 2022 163.85 166.18 160.06 161.51 3,793,013 -2.58(-1.57%)
Jul 29, 2022 161.44 164.60 159.44 164.09 3,858,992 +6.02(+3.81%)
Jul 28, 2022 157.00 158.81 151.73 158.07 3,493,747 +0.05(+0.03%)
Jul 27, 2022 161.00 161.28 154.10 158.02 4,285,347 -2.88(-1.79%)
Jul 26, 2022 166.30 166.30 159.91 160.90 2,881,010 -4.79(-2.89%)
Jul 25, 2022 162.75 167.27 159.13 165.69 2,486,166 +2.17(+1.33%)
Jul 22, 2022 170.00 171.10 161.44 163.52 2,925,006 -5.37(-3.18%)
Jul 21, 2022 165.36 171.89 165.25 168.89 2,517,906 +2.00(+1.20%)
Jul 20, 2022 167.00 172.51 163.92 166.89 2,888,135 -0.25(-0.15%)
Jul 19, 2022 166.76 167.98 161.27 167.14 3,005,171 +3.74(+2.29%)
Jul 18, 2022 169.11 172.73 162.56 163.40 3,513,974 -3.51(-2.10%)
Jul 15, 2022 161.00 167.00 155.93 166.91 4,272,930 +6.99(+4.37%)
Jul 14, 2022 169.24 170.86 155.93 159.92 6,757,360 -11.32(-6.61%)
Jul 13, 2022 168.88 176.65 167.15 171.24 4,075,402 -2.01(-1.16%)
Jul 12, 2022 174.73 176.90 170.16 173.25 5,139,354 -2.01(-1.15%)
Jul 11, 2022 173.51 180.48 171.29 175.26 6,593,668 -0.97(-0.55%)
Jul 08, 2022 170.72 180.73 170.36 176.23 7,547,201 +3.83(+2.22%)
Jul 07, 2022 159.50 173.66 159.38 172.40 7,624,366 +12.84(+8.05%)
Jul 06, 2022 154.51 161.01 150.40 159.56 4,954,162 +4.02(+2.58%)
Jul 05, 2022 148.66 158.79 146.84 155.54 6,015,200 +5.59(+3.73%)
Jul 01, 2022 141.93 151.04 139.54 149.95 4,840,933 +7.10(+4.97%)
Jun 30, 2022 143.40 147.35 135.52 142.85 5,629,442 +0.04(+0.03%)
Jun 29, 2022 140.43 144.36 138.62 142.81 2,907,158 +0.62(+0.44%)
Jun 28, 2022 143.40 149.79 140.95 142.19 3,986,588 -3.17(-2.18%)
Jun 27, 2022 143.00 146.40 138.49 145.36 4,392,648 +1.09(+0.76%)
Jun 24, 2022 143.99 144.89 138.22 144.27 8,480,500 +1.01(+0.71%)
Jun 23, 2022 136.04 143.66 132.80 143.26 4,719,881 +7.19(+5.28%)
Jun 22, 2022 127.50 139.90 126.59 136.07 6,045,007 +6.08(+4.68%)
Jun 21, 2022 130.49 134.57 129.67 129.99 4,320,396 +1.96(+1.53%)
Jun 17, 2022 120.73 128.73 120.20 128.03 8,360,104 +6.95(+5.74%)
Jun 16, 2022 124.38 125.25 118.06 121.08 5,718,455 -7.45(-5.80%)
Jun 15, 2022 122.44 131.38 122.44 128.53 6,962,543 +6.97(+5.73%)
Jun 14, 2022 117.26 123.15 115.89 121.56 5,495,380 +4.43(+3.78%)
Jun 13, 2022 122.71 124.78 115.61 117.13 6,696,324 -9.99(-7.86%)
Jun 10, 2022 132.89 134.69 124.53 127.12 6,265,186 -6.92(-5.16%)
Jun 09, 2022 148.46 148.74 134.00 134.04 7,532,255 -14.49(-9.76%)
Jun 08, 2022 147.47 152.73 146.75 148.53 4,709,940 +3.19(+2.19%)
Jun 07, 2022 139.37 146.35 137.96 145.34 4,071,969 +5.34(+3.81%)
Jun 06, 2022 137.99 143.00 136.71 140.00 3,138,962 +2.85(+2.08%)
Jun 03, 2022 139.58 143.38 135.07 137.15 4,059,357 -3.03(-2.16%)
Jun 02, 2022 140.20 142.50 130.92 140.18 7,151,474 -3.22(-2.25%)
Jun 01, 2022 146.09 149.08 140.87 143.40 3,664,589 -1.93(-1.33%)
May 31, 2022 145.05 149.44 142.74 145.33 8,342,767 -2.33(-1.58%)
May 27, 2022 137.38 148.54 136.59 147.66 7,590,850 +11.86(+8.73%)
May 26, 2022 130.85 136.14 126.53 135.80 5,154,688 +4.95(+3.78%)
May 25, 2022 130.98 133.00 126.28 130.85 5,341,231 -1.21(-0.92%)
May 24, 2022 136.24 136.60 126.77 132.06 6,876,852 -5.56(-4.04%)
May 23, 2022 137.60 141.31 136.24 137.62 4,283,600 +1.38(+1.01%)
May 20, 2022 143.07 144.77 131.35 136.24 5,872,967 -7.14(-4.98%)
May 19, 2022 140.87 148.50 140.46 143.38 7,706,870 +5.67(+4.12%)
May 18, 2022 138.41 144.13 136.29 137.71 4,976,165 -4.57(-3.21%)
May 17, 2022 137.52 143.89 136.09 142.28 5,959,800 +6.02(+4.42%)
May 16, 2022 135.87 141.60 133.82 136.26 4,534,951 -1.65(-1.20%)
May 13, 2022 132.31 141.65 132.31 137.91 6,494,744 +7.74(+5.95%)
May 12, 2022 120.60 132.94 119.01 130.17 7,104,971 +6.74(+5.46%)
May 11, 2022 130.74 134.91 122.72 123.43 7,407,561 -8.89(-6.72%)
May 10, 2022 137.40 139.06 127.61 132.32 8,179,071 -3.48(-2.56%)
May 09, 2022 132.79 141.65 131.78 135.80 9,622,118 +1.40(+1.04%)
May 06, 2022 139.70 140.60 131.00 134.40 7,013,014 -7.62(-5.37%)
May 05, 2022 151.87 152.00 138.65 142.02 8,054,487 -13.03(-8.40%)
May 04, 2022 153.48 155.46 142.23 155.05 11,091,218 +8.51(+5.81%)
May 03, 2022 141.93 149.28 137.53 146.54 6,320,393 +4.46(+3.14%)
May 02, 2022 134.87 146.45 134.82 142.08 7,771,852 +7.67(+5.71%)
Apr 29, 2022 144.47 150.35 134.19 134.41 7,179,892 -8.11(-5.69%)
Apr 28, 2022 143.73 148.45 136.09 142.52 5,676,655 +0.09(+0.06%)
Apr 27, 2022 146.09 149.85 139.31 142.43 4,714,881 -3.36(-2.30%)
Apr 26, 2022 148.48 151.74 143.99 145.79 5,153,464 -4.62(-3.07%)
Apr 25, 2022 139.90 151.37 139.40 150.41 6,099,863 +10.07(+7.18%)
Apr 22, 2022 143.23 148.81 139.87 140.34 4,114,133 -4.16(-2.88%)
Apr 21, 2022 149.43 154.71 144.03 144.50 3,909,965 -5.62(-3.74%)
Apr 20, 2022 152.97 153.67 146.56 150.12 3,922,871 -2.60(-1.70%)
Apr 19, 2022 151.77 153.67 147.23 152.72 6,559,435 -2.03(-1.31%)
Apr 18, 2022 165.00 165.89 154.27 154.75 4,821,997 -10.74(-6.49%)
Apr 14, 2022 168.59 170.75 164.85 165.49 4,348,287 -4.17(-2.46%)
Apr 13, 2022 158.37 172.46 155.69 169.66 6,734,748 +10.16(+6.37%)
Apr 12, 2022 158.99 164.78 157.00 159.50 5,040,009 -0.50(-0.31%)
Apr 11, 2022 156.00 163.35 152.10 160.00 5,224,592 -0.84(-0.52%)
Apr 08, 2022 156.79 165.18 156.60 160.84 5,456,467 +1.84(+1.16%)
Apr 07, 2022 153.13 159.77 151.39 159.00 5,738,056 +4.38(+2.83%)
Apr 06, 2022 157.48 161.64 150.71 154.62 7,405,639 -7.43(-4.59%)
Apr 05, 2022 169.25 172.40 160.43 162.05 6,645,725 -10.49(-6.08%)
Apr 04, 2022 177.24 180.87 171.07 172.54 5,911,561 -4.05(-2.29%)
Apr 01, 2022 173.35 179.03 170.60 176.59 4,913,723 +4.33(+2.51%)
Mar 31, 2022 175.22 178.44 171.11 172.26 5,682,367 -2.66(-1.52%)
Mar 30, 2022 182.57 187.71 172.77 174.92 7,025,119 -5.72(-3.17%)
Mar 29, 2022 174.07 182.10 171.03 180.64 7,259,554 +7.56(+4.37%)
Mar 28, 2022 167.37 174.45 165.80 173.08 6,434,764 +7.16(+4.32%)
Mar 25, 2022 178.25 179.19 163.03 165.92 8,292,864 -13.76(-7.66%)
Mar 24, 2022 175.84 181.86 172.35 179.68 6,315,458 +0.95(+0.53%)
Mar 23, 2022 184.66 185.75 176.80 178.73 7,313,425 -7.99(-4.28%)
Mar 22, 2022 175.38 188.00 168.18 186.72 8,566,908 +11.34(+6.47%)
Mar 21, 2022 179.91 182.60 172.44 175.38 6,012,242 -3.55(-1.98%)
Mar 18, 2022 171.58 180.80 170.10 178.93 12,529,401 +10.67(+6.34%)
Mar 17, 2022 167.75 172.14 160.66 168.26 7,783,994 -1.10(-0.65%)
Mar 16, 2022 150.00 169.80 149.67 169.36 14,080,006 +21.24(+14.34%)
Mar 15, 2022 156.27 158.00 141.75 148.12 13,189,603 -1.95(-1.30%)
Mar 14, 2022 140.20 166.75 139.73 150.07 22,828,128 +11.87(+8.59%)
Mar 11, 2022 140.75 145.80 138.00 138.20 5,356,460 -1.32(-0.95%)
Mar 10, 2022 139.51 140.83 135.85 139.52 5,555,339 -2.97(-2.08%)
Mar 09, 2022 132.07 145.28 132.05 142.49 9,528,472 +13.21(+10.22%)
Mar 08, 2022 125.00 136.96 122.01 129.28 6,672,779 +2.82(+2.23%)
Mar 07, 2022 135.12 138.40 126.28 126.46 6,169,777 -10.00(-7.33%)
Mar 04, 2022 140.82 143.91 135.91 136.46 5,508,016 -5.06(-3.58%)
Mar 03, 2022 147.90 149.23 139.53 141.52 4,608,149 -6.34(-4.29%)
Mar 02, 2022 149.44 150.57 140.44 147.86 5,391,512 -1.66(-1.11%)
Mar 01, 2022 152.48 156.38 147.92 149.52 4,840,660 -4.08(-2.66%)
Feb 28, 2022 150.98 155.47 147.44 153.60 6,593,483 +2.27(+1.50%)
Feb 25, 2022 156.02 154.98 147.43 151.33 7,818,016 -4.90(-3.14%)
Feb 24, 2022 139.87 156.42 138.50 156.23 17,383,274 +20.50(+15.10%)
Feb 23, 2022 145.17 145.72 134.00 135.73 7,786,326 -9.24(-6.37%)
Feb 22, 2022 142.26 151.20 141.86 144.97 6,633,869 -0.77(-0.53%)
Feb 18, 2022 145.74 0 -0.62(-0.42%)
Feb 17, 2022 150.20 154.66 145.28 146.36 6,178,717 -5.45(-3.59%)
Feb 16, 2022 147.62 152.39 144.50 151.81 5,529,377 +0.69(+0.46%)
Feb 15, 2022 142.49 152.93 139.21 151.12 10,891,070 +8.65(+6.07%)
Feb 14, 2022 157.53 159.50 138.14 142.47 16,647,493 -18.85(-11.68%)
Feb 11, 2022 161.25 168.79 160.08 161.32 5,249,700 +0.90(+0.56%)
Feb 10, 2022 158.00 168.67 157.54 160.42 5,956,040 -3.61(-2.20%)
Feb 09, 2022 154.37 164.23 154.17 164.03 5,619,138 +10.72(+6.99%)
Feb 08, 2022 155.20 157.17 147.57 153.31 7,614,060 -6.96(-4.34%)
Feb 07, 2022 162.20 165.54 156.27 160.27 4,425,948 -2.74(-1.68%)
Feb 04, 2022 165.64 167.50 160.25 163.01 4,375,670 -0.94(-0.57%)
Feb 03, 2022 165.07 163.95 4,488,151 -5.66(-3.34%)
Feb 02, 2022 170.81 177.19 163.58 169.61 5,383,195 -3.13(-1.81%)
Feb 01, 2022 175.20 177.57 167.29 172.74 7,311,225 +3.41(+2.01%)
Jan 31, 2022 160.05 170.33 169.33 9,279,914 +9.86(+6.18%)
Jan 28, 2022 149.95 159.87 146.76 159.47 6,756,238 +10.85(+7.30%)
Jan 27, 2022 157.43 158.28 146.54 148.62 8,651,986 -6.34(-4.09%)
Jan 26, 2022 157.99 165.85 152.80 154.96 9,272,537 +2.42(+1.59%)
Jan 25, 2022 156.01 168.26 150.00 152.54 11,461,299 -4.76(-3.03%)
Jan 24, 2022 153.47 158.00 138.17 157.30 16,627,541 -2.77(-1.73%)
Jan 21, 2022 166.23 171.25 157.29 160.07 11,801,363 -7.45(-4.45%)
Jan 20, 2022 174.99 177.47 166.22 167.52 11,465,696 -6.55(-3.76%)
Jan 19, 2022 188.84 191.34 173.41 174.07 10,582,331 -12.54(-6.72%)
Jan 18, 2022 196.91 198.82 185.40 186.61 11,033,041 -18.01(-8.80%)
Jan 14, 2022 204.62 0 -5.55(-2.64%)
Jan 13, 2022 219.56 221.50 209.58 210.17 7,391,154 -12.72(-5.71%)
Jan 12, 2022 220.48 228.50 218.76 222.89 5,838,699 +1.50(+0.68%)
Jan 11, 2022 226.00 228.00 220.28 221.39 7,320,492 -12.31(-5.27%)
Jan 10, 2022 211.37 241.99 207.50 233.70 17,180,720 +19.84(+9.28%)
Jan 07, 2022 216.41 221.97 211.95 213.86 5,283,155 -2.20(-1.02%)
Jan 06, 2022 216.04 222.22 205.23 216.06 8,166,505 +0.83(+0.39%)
Jan 05, 2022 232.10 237.88 214.60 215.23 9,029,884 -17.83(-7.65%)
Jan 04, 2022 232.20 239.43 225.24 233.06 10,451,485 -1.99(-0.85%)
Jan 03, 2022 247.12 249.42 231.08 235.05 11,869,315 -18.93(-7.45%)
Dec 31, 2021 249.88 259.20 246.70 253.98 6,822,049 +2.38(+0.95%)
Dec 30, 2021 243.83 254.32 242.13 251.60 6,587,156 +3.72(+1.50%)
Dec 29, 2021 239.33 249.40 233.20 247.88 9,131,072 +6.44(+2.67%)
Dec 28, 2021 245.37 254.57 237.58 241.44 9,276,158 -5.44(-2.20%)
Dec 27, 2021 243.00 252.72 240.58 246.88 8,255,644 -3.11(-1.24%)
Dec 23, 2021 250.41 253.65 238.50 249.99 9,840,191 -1.37(-0.55%)
Dec 22, 2021 264.06 267.00 245.50 251.36 13,922,894 -16.78(-6.26%)
Dec 21, 2021 275.50 281.30 257.20 268.14 12,501,980 -8.24(-2.98%)
Dec 20, 2021 321.30 321.31 275.12 276.38 16,967,148 -18.42(-6.25%)
Dec 17, 2021 275.57 296.39 269.00 294.80 10,627,523 +12.78(+4.53%)
Dec 16, 2021 284.20 287.13 277.07 282.02 5,961,648 -1.26(-0.44%)
Dec 15, 2021 271.80 290.35 271.55 283.28 9,258,893 +6.12(+2.21%)
Dec 14, 2021 264.30 278.33 257.20 277.16 6,438,469 +5.17(+1.90%)
Dec 13, 2021 257.40 275.78 256.97 271.99 10,548,802 +14.93(+5.81%)
Dec 10, 2021 235.40 261.97 233.51 257.06 17,506,648 -15.15(-5.57%)
Dec 09, 2021 285.19 285.71 271.33 272.21 5,220,885 -11.19(-3.95%)
Dec 08, 2021 282.38 288.28 272.91 283.40 7,103,457 +0.84(+0.30%)
Dec 07, 2021 268.14 287.77 263.07 282.56 10,773,088 +17.23(+6.49%)
Dec 06, 2021 280.85 287.48 256.56 265.33 19,826,112 -41.39(-13.49%)
Dec 03, 2021 318.09 318.79 293.60 306.72 12,700,061 +5.23(+1.73%)
Dec 02, 2021 301.29 308.03 291.03 301.49 15,355,546 -9.12(-2.94%)
Dec 01, 2021 330.00 336.36 310.57 310.61 21,560,800 -41.82(-11.87%)
Nov 30, 2021 351.58 357.64 337.29 352.43 25,122,720 -16.08(-4.36%)
Nov 29, 2021 370.33 376.65 350.27 368.51 33,868,360 +38.88(+11.80%)
Nov 26, 2021 319.34 350.15 313.00 329.63 35,901,208 +56.24(+20.57%)
Nov 24, 2021 273.01 275.28 266.31 273.39 4,760,238 -18.19(-6.24%)
Nov 23, 2021 277.74 291.57 269.18 291.57 6,938,126 +8.88(+3.14%)
Nov 22, 2021 268.07 289.00 264.20 282.69 13,839,835 +18.91(+7.17%)
Nov 19, 2021 265.42 274.84 258.09 263.78 15,624,020 +12.37(+4.92%)
Nov 18, 2021 246.12 252.60 250.61 251.41 7,386,631 +9.18(+3.79%)
Nov 17, 2021 234.79 249.14 234.57 242.23 8,010,565 +7.95(+3.39%)
Nov 16, 2021 234.01 239.99 230.29 234.28 5,272,532 -0.79(-0.34%)
Nov 15, 2021 230.82 236.60 225.63 235.07 5,659,026 +3.88(+1.68%)
Nov 12, 2021 225.86 232.56 224.42 231.19 6,831,838 +5.37(+2.38%)
Nov 11, 2021 227.67 232.27 221.60 225.82 8,348,340 -11.44(-4.82%)
Nov 10, 2021 230.10 237.26 9,100,673 +0.41(+0.17%)
Nov 09, 2021 246.07 250.57 232.21 236.85 10,947,653 -7.83(-3.20%)
Nov 08, 2021 233.06 245.92 233.06 244.68 14,591,570 +7.69(+3.24%)
Nov 05, 2021 241.57 246.10 210.96 236.99 59,630,344 -47.03(-16.56%)
Nov 04, 2021 295.81 297.73 278.01 284.02 30,949,036 -61.90(-17.89%)
Nov 03, 2021 350.00 350.10 336.20 345.92 6,443,574 -2.72(-0.78%)
Nov 02, 2021 338.74 349.45 337.04 348.64 5,257,151 +11.47(+3.40%)
Nov 01, 2021 334.99 338.07 324.15 337.17 8,734,665 -8.04(-2.33%)
Oct 29, 2021 344.47 345.21 4,459,022 -2.71(-0.78%)
Oct 28, 2021 343.10 347.92 4,730,606 +7.04(+2.07%)
Oct 27, 2021 344.25 350.64 338.34 340.88 4,714,758 -4.86(-1.41%)
Oct 26, 2021 352.00 345.74 6,669,999 -3.82(-1.09%)
Oct 25, 2021 327.36 350.06 349.56 9,759,494 +23.02(+7.05%)
Oct 22, 2021 332.54 317.18 326.54 7,780,244 -13.03(-3.84%)
Oct 21, 2021 337.21 341.52 333.40 339.57 5,594,036 +6.56(+1.97%)
Oct 20, 2021 334.01 338.60 329.36 333.01 4,973,927 -0.60(-0.18%)
Oct 19, 2021 339.11 347.23 331.01 333.61 8,552,697 -1.23(-0.37%)
Oct 18, 2021 322.26 338.54 322.25 334.84 8,751,222 +10.63(+3.28%)
Oct 15, 2021 341.01 341.55 318.50 324.21 17,239,884 -7.67(-2.31%)
Oct 14, 2021 329.00 337.36 322.10 331.88 12,828,205 +10.38(+3.23%)
Oct 13, 2021 314.90 327.74 313.30 321.50 12,760,717 +10.37(+3.33%)
Oct 12, 2021 313.04 315.94 301.91 311.13 10,188,942 +6.03(+1.98%)
Oct 11, 2021 299.32 314.11 298.10 305.10 7,620,956 +0.19(+0.06%)
Oct 08, 2021 310.80 314.05 297.54 304.91 10,631,841 -4.45(-1.44%)
Oct 07, 2021 295.46 318.58 293.58 309.36 15,785,887 +7.05(+2.33%)
Oct 06, 2021 318.71 325.68 300.62 302.31 17,410,828 -29.80(-8.97%)
Oct 05, 2021 331.00 338.03 327.20 332.11 11,634,359 +6.09(+1.87%)
Oct 04, 2021 308.88 330.56 305.25 326.02 23,345,384 -15.07(-4.42%)
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.