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

Okta Inc Cl A (NQ: OKTA )

92.22 -1.49 (-1.60%)
Streaming Delayed Price Updated: 1:40 PM 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 56.50 59.89 55.85 56.87 4,094,039 +0.07(+0.12%)
Sep 29, 2022 55.21 57.10 54.50 56.80 4,715,248 +1.15(+2.07%)
Sep 28, 2022 54.54 56.24 54.13 55.65 3,555,219 +1.58(+2.92%)
Sep 27, 2022 54.32 55.00 52.93 54.07 2,915,921 +1.23(+2.33%)
Sep 26, 2022 54.40 55.66 52.75 52.84 3,753,960 -1.34(-2.47%)
Sep 23, 2022 53.91 55.16 53.15 54.18 3,916,484 -1.08(-1.95%)
Sep 22, 2022 56.13 57.16 55.22 55.26 3,563,248 -1.71(-3.00%)
Sep 21, 2022 59.00 59.50 56.85 56.97 3,326,716 -1.53(-2.62%)
Sep 20, 2022 58.57 59.87 57.85 58.50 5,722,414 -0.41(-0.70%)
Sep 19, 2022 58.81 59.37 57.71 58.91 4,651,606 -0.10(-0.17%)
Sep 16, 2022 60.27 60.76 58.51 59.01 9,966,255 -3.53(-5.64%)
Sep 15, 2022 60.86 63.32 60.11 62.54 5,461,058 +1.74(+2.86%)
Sep 14, 2022 61.20 61.85 60.01 60.80 5,368,208 -0.68(-1.11%)
Sep 13, 2022 61.54 63.01 60.77 61.48 5,547,871 -3.32(-5.12%)
Sep 12, 2022 65.04 65.80 63.73 64.80 7,236,055 +0.10(+0.15%)
Sep 09, 2022 63.80 65.23 62.88 64.70 6,927,033 +2.03(+3.24%)
Sep 08, 2022 59.96 64.18 59.75 62.67 4,946,246 +1.48(+2.42%)
Sep 07, 2022 60.82 61.97 59.35 61.19 7,385,941 +0.53(+0.87%)
Sep 06, 2022 64.34 64.78 60.52 60.66 8,493,172 -3.97(-6.14%)
Sep 02, 2022 61.86 66.50 61.43 64.63 21,050,232 +4.03(+6.65%)
Sep 01, 2022 69.15 69.34 58.12 60.60 45,866,176 -30.80(-33.70%)
Aug 31, 2022 93.74 94.78 89.76 91.40 4,873,808 +0.24(+0.26%)
Aug 30, 2022 91.35 93.78 88.22 91.16 1,908,611 +1.36(+1.51%)
Aug 29, 2022 91.50 93.58 89.33 89.80 2,664,236 -3.68(-3.94%)
Aug 26, 2022 99.68 99.68 92.14 93.48 1,870,945 -5.09(-5.16%)
Aug 25, 2022 96.65 98.68 95.37 98.57 1,865,134 +1.94(+2.01%)
Aug 24, 2022 94.16 97.89 93.77 96.63 1,588,684 +3.12(+3.34%)
Aug 23, 2022 94.83 97.52 93.44 93.51 1,385,712 +0.01(+0.01%)
Aug 22, 2022 94.17 95.96 92.41 93.50 1,640,913 -2.71(-2.82%)
Aug 19, 2022 99.12 100.14 92.90 96.21 2,984,590 -5.56(-5.46%)
Aug 18, 2022 101.07 102.57 99.35 101.77 1,032,863 +0.05(+0.05%)
Aug 17, 2022 103.70 104.63 100.25 101.72 1,337,834 -4.30(-4.06%)
Aug 16, 2022 106.00 107.10 101.71 106.02 1,451,303 -1.09(-1.02%)
Aug 15, 2022 102.70 107.86 102.35 107.11 1,230,081 +2.96(+2.84%)
Aug 12, 2022 104.50 104.50 101.40 104.15 1,090,692 +1.66(+1.62%)
Aug 11, 2022 107.13 109.34 101.89 102.49 1,688,331 -3.20(-3.03%)
Aug 10, 2022 104.06 108.13 104.02 105.69 2,562,549 +4.26(+4.20%)
Aug 09, 2022 105.87 106.06 99.81 101.43 2,092,066 -5.79(-5.40%)
Aug 08, 2022 105.67 110.94 105.03 107.22 1,680,772 +2.75(+2.63%)
Aug 05, 2022 101.00 105.99 100.27 104.47 1,234,001 +0.40(+0.38%)
Aug 04, 2022 103.61 105.42 100.54 104.07 1,199,191 -0.42(-0.40%)
Aug 03, 2022 100.96 106.61 100.80 104.49 3,148,010 +6.61(+6.75%)
Aug 02, 2022 96.34 100.23 96.33 97.88 1,338,605 -0.65(-0.66%)
Aug 01, 2022 96.91 102.44 95.25 98.53 1,380,766 +0.08(+0.08%)
Jul 29, 2022 98.34 98.64 95.18 98.45 1,743,266 +0.05(+0.05%)
Jul 28, 2022 96.44 98.92 93.45 98.40 1,640,524 +1.98(+2.05%)
Jul 27, 2022 93.87 96.52 92.47 96.42 2,001,304 +5.25(+5.76%)
Jul 26, 2022 98.94 98.94 91.03 91.17 1,876,669 -7.97(-8.04%)
Jul 25, 2022 101.68 101.68 98.27 99.14 1,796,809 -2.81(-2.76%)
Jul 22, 2022 104.40 107.86 99.91 101.95 1,611,216 -2.45(-2.35%)
Jul 21, 2022 102.53 104.98 101.37 104.40 1,516,629 +1.37(+1.33%)
Jul 20, 2022 96.26 104.60 96.26 103.03 2,415,036 +7.34(+7.67%)
Jul 19, 2022 97.27 97.63 92.20 95.69 1,728,020 +0.23(+0.24%)
Jul 18, 2022 96.24 99.20 95.13 95.46 2,274,198 +1.44(+1.53%)
Jul 15, 2022 93.54 95.82 91.50 94.02 1,778,444 +1.18(+1.27%)
Jul 14, 2022 96.07 96.65 92.31 92.84 2,374,607 -4.26(-4.39%)
Jul 13, 2022 93.78 98.69 91.29 97.10 2,018,097 +1.34(+1.40%)
Jul 12, 2022 100.57 104.53 94.94 95.76 2,731,391 -4.62(-4.60%)
Jul 11, 2022 102.59 104.72 98.77 100.38 2,217,349 -3.52(-3.39%)
Jul 08, 2022 100.84 105.88 99.81 103.90 2,313,301 +0.24(+0.23%)
Jul 07, 2022 100.51 104.29 100.17 103.66 1,490,100 +2.33(+2.30%)
Jul 06, 2022 103.03 106.05 99.99 101.33 2,411,485 -1.23(-1.20%)
Jul 05, 2022 95.64 102.84 93.80 102.56 2,753,921 +6.58(+6.86%)
Jul 01, 2022 90.32 96.27 88.54 95.98 2,424,651 +5.58(+6.17%)
Jun 30, 2022 92.32 92.89 87.30 90.40 2,301,307 -2.96(-3.17%)
Jun 29, 2022 92.20 93.66 90.10 93.36 1,902,119 +0.76(+0.82%)
Jun 28, 2022 97.43 99.61 91.83 92.60 1,824,595 -4.66(-4.79%)
Jun 27, 2022 100.89 101.81 96.72 97.26 2,421,242 -4.00(-3.95%)
Jun 24, 2022 94.80 101.35 94.35 101.26 5,863,096 +7.86(+8.42%)
Jun 23, 2022 86.92 93.99 86.14 93.40 2,721,977 +7.38(+8.58%)
Jun 22, 2022 82.49 87.74 82.30 86.02 2,086,246 +1.90(+2.26%)
Jun 21, 2022 83.75 86.82 83.58 84.12 2,633,046 +1.45(+1.75%)
Jun 17, 2022 80.06 83.29 79.40 82.67 5,350,075 +3.63(+4.59%)
Jun 16, 2022 82.00 83.68 77.96 79.04 3,442,308 -6.87(-8.00%)
Jun 15, 2022 83.59 87.61 82.83 85.91 2,745,534 +4.44(+5.45%)
Jun 14, 2022 82.37 84.66 80.10 81.47 2,708,277 -0.19(-0.23%)
Jun 13, 2022 85.81 87.11 80.83 81.66 3,576,231 -8.46(-9.39%)
Jun 10, 2022 92.75 93.68 88.69 90.12 4,309,913 -4.80(-5.06%)
Jun 09, 2022 100.80 101.14 94.56 94.92 4,561,961 -7.27(-7.11%)
Jun 08, 2022 98.93 105.16 98.73 102.19 3,986,556 +2.45(+2.46%)
Jun 07, 2022 93.11 99.75 92.09 99.74 3,971,943 +4.74(+4.99%)
Jun 06, 2022 101.55 101.66 94.17 95.00 5,700,690 -3.38(-3.44%)
Jun 03, 2022 107.02 111.35 98.12 98.38 14,347,036 +4.70(+5.02%)
Jun 02, 2022 84.13 94.22 83.64 93.68 6,059,494 +9.25(+10.96%)
Jun 01, 2022 84.43 87.57 82.32 84.43 2,773,909 +1.38(+1.66%)
May 31, 2022 85.29 86.92 82.56 83.05 4,354,233 -3.01(-3.50%)
May 27, 2022 82.88 86.25 82.38 86.06 2,466,380 +4.85(+5.97%)
May 26, 2022 79.79 83.38 79.26 81.21 3,314,752 -1.36(-1.65%)
May 25, 2022 78.43 83.78 78.00 82.57 2,195,107 +3.71(+4.70%)
May 24, 2022 81.67 81.67 77.01 78.86 2,119,718 -4.65(-5.57%)
May 23, 2022 84.03 84.60 80.04 83.51 2,152,077 -0.71(-0.84%)
May 20, 2022 86.47 87.31 80.31 84.22 2,777,689 +1.19(+1.43%)
May 19, 2022 78.90 86.34 77.30 83.03 4,245,195 +4.26(+5.41%)
May 18, 2022 84.43 86.43 77.16 78.77 6,113,319 -8.71(-9.96%)
May 17, 2022 92.22 94.13 84.47 87.48 3,367,323 -1.89(-2.11%)
May 16, 2022 95.50 97.52 89.10 89.37 2,162,999 -8.33(-8.53%)
May 13, 2022 90.99 98.29 90.40 97.70 3,385,849 +10.01(+11.42%)
May 12, 2022 82.08 89.97 80.31 87.69 3,095,670 +3.23(+3.82%)
May 11, 2022 89.01 93.72 83.26 84.46 4,017,447 -7.11(-7.76%)
May 10, 2022 92.20 94.60 84.58 91.57 4,877,856 +2.74(+3.08%)
May 09, 2022 98.24 100.49 87.64 88.83 5,680,102 -13.62(-13.29%)
May 06, 2022 109.12 109.95 100.05 102.45 3,986,616 -8.72(-7.84%)
May 05, 2022 119.17 119.17 109.90 111.17 2,280,000 -9.34(-7.75%)
May 04, 2022 117.75 120.56 110.04 120.51 3,110,643 +2.79(+2.37%)
May 03, 2022 122.85 125.30 117.18 117.72 2,424,019 -6.25(-5.04%)
May 02, 2022 118.41 124.00 117.05 123.97 1,666,815 +4.66(+3.91%)
Apr 29, 2022 129.29 131.06 118.88 119.31 2,573,416 -12.39(-9.41%)
Apr 28, 2022 129.98 132.96 124.25 131.70 1,666,923 +4.64(+3.65%)
Apr 27, 2022 128.36 132.90 126.69 127.06 1,448,189 -2.63(-2.03%)
Apr 26, 2022 136.74 137.98 129.61 129.69 1,643,363 -8.71(-6.29%)
Apr 25, 2022 134.78 140.23 134.41 138.40 1,586,341 +2.07(+1.52%)
Apr 22, 2022 137.27 141.63 134.18 136.33 1,862,093 -2.44(-1.76%)
Apr 21, 2022 147.49 149.66 137.57 138.77 2,081,438 -5.99(-4.14%)
Apr 20, 2022 149.57 149.57 143.62 144.76 1,361,416 -4.29(-2.88%)
Apr 19, 2022 140.00 150.81 139.57 149.05 1,941,672 +9.34(+6.69%)
Apr 18, 2022 142.84 143.57 136.85 139.71 1,607,157 -3.86(-2.69%)
Apr 14, 2022 150.14 150.78 143.22 143.57 2,038,967 -6.68(-4.45%)
Apr 13, 2022 142.68 151.63 140.87 150.25 2,219,081 +6.89(+4.81%)
Apr 12, 2022 148.00 151.76 143.22 143.36 1,442,184 -1.57(-1.08%)
Apr 11, 2022 141.43 147.77 138.76 144.93 2,205,982 +2.07(+1.45%)
Apr 08, 2022 146.30 147.50 142.40 142.86 1,241,425 -4.71(-3.19%)
Apr 07, 2022 148.19 151.42 144.62 147.57 1,305,618 -2.53(-1.69%)
Apr 06, 2022 152.74 153.08 148.17 150.10 1,505,528 -6.69(-4.27%)
Apr 05, 2022 161.06 161.61 155.28 156.79 1,827,305 -3.63(-2.26%)
Apr 04, 2022 149.75 161.59 149.40 160.42 2,665,021 +11.63(+7.82%)
Apr 01, 2022 151.22 153.12 147.00 148.79 2,149,532 -2.17(-1.44%)
Mar 31, 2022 152.12 152.88 147.63 150.96 2,762,869 -1.64(-1.07%)
Mar 30, 2022 154.22 158.49 151.92 152.60 2,100,660 -4.21(-2.68%)
Mar 29, 2022 152.00 158.34 151.38 156.81 4,143,604 +6.95(+4.64%)
Mar 28, 2022 139.73 150.26 139.00 149.86 4,859,704 +11.75(+8.51%)
Mar 25, 2022 144.91 144.99 135.46 138.11 5,506,060 -6.39(-4.42%)
Mar 24, 2022 149.78 149.78 137.19 144.50 8,352,310 -4.05(-2.73%)
Mar 23, 2022 160.25 160.25 148.41 148.55 7,241,701 -17.88(-10.74%)
Mar 22, 2022 155.88 169.46 154.45 166.43 8,607,555 -2.98(-1.76%)
Mar 21, 2022 171.36 176.19 163.83 169.41 1,919,444 -5.09(-2.92%)
Mar 18, 2022 160.89 174.95 160.63 174.50 4,094,940 +13.38(+8.30%)
Mar 17, 2022 154.61 161.44 152.39 161.12 1,848,594 +5.33(+3.42%)
Mar 16, 2022 150.95 157.72 145.88 155.79 3,571,939 +6.86(+4.61%)
Mar 15, 2022 146.70 149.35 143.30 148.93 2,026,733 +2.83(+1.94%)
Mar 14, 2022 152.50 156.24 144.28 146.10 2,393,477 -7.96(-5.17%)
Mar 11, 2022 167.21 167.25 153.82 154.06 2,056,977 -11.66(-7.04%)
Mar 10, 2022 167.55 168.57 162.72 165.72 1,373,969 -4.58(-2.69%)
Mar 09, 2022 165.13 171.88 162.00 170.30 2,455,978 +10.75(+6.74%)
Mar 08, 2022 155.49 164.22 152.53 159.55 2,536,065 +5.15(+3.34%)
Mar 07, 2022 159.63 161.60 152.89 154.40 2,141,490 -4.01(-2.53%)
Mar 04, 2022 167.20 172.98 157.06 158.41 2,694,349 -9.57(-5.70%)
Mar 03, 2022 174.00 177.95 161.12 167.98 5,251,003 -14.72(-8.06%)
Mar 02, 2022 184.20 184.65 177.00 182.70 2,897,017 -1.44(-0.78%)
Mar 01, 2022 185.08 188.90 182.32 184.14 2,398,435 +1.30(+0.71%)
Feb 28, 2022 177.37 186.11 177.37 182.84 4,095,729 +5.47(+3.08%)
Feb 25, 2022 173.01 177.62 171.10 177.37 2,272,216 +3.81(+2.20%)
Feb 24, 2022 154.04 174.03 152.51 173.56 3,229,348 +14.05(+8.81%)
Feb 23, 2022 169.98 171.32 159.48 159.51 1,930,778 -9.42(-5.58%)
Feb 22, 2022 164.68 173.59 163.42 168.93 3,692,534 +4.26(+2.59%)
Feb 18, 2022 164.67 0 -8.78(-5.06%)
Feb 17, 2022 183.90 185.66 171.51 173.45 2,752,163 -15.10(-8.01%)
Feb 16, 2022 191.99 192.99 186.01 188.55 1,579,631 -6.88(-3.52%)
Feb 15, 2022 193.18 196.95 190.94 195.43 1,256,856 +6.02(+3.18%)
Feb 14, 2022 190.80 196.00 187.67 189.41 1,284,422 -2.36(-1.23%)
Feb 11, 2022 197.81 201.47 190.23 191.77 1,495,613 -4.51(-2.30%)
Feb 10, 2022 191.27 203.79 190.00 196.28 1,749,249 +0.82(+0.42%)
Feb 09, 2022 195.00 196.35 190.00 195.46 934,031 +5.01(+2.63%)
Feb 08, 2022 184.72 191.49 182.56 190.45 1,052,667 +2.36(+1.25%)
Feb 07, 2022 187.94 195.39 186.79 188.09 970,605 -0.77(-0.41%)
Feb 04, 2022 182.80 191.22 181.33 188.86 1,273,468 +6.06(+3.32%)
Feb 03, 2022 185.09 182.80 1,810,582 -8.44(-4.41%)
Feb 02, 2022 195.55 195.55 187.11 191.24 2,520,794 -10.18(-5.05%)
Feb 01, 2022 199.40 201.63 192.81 201.42 1,464,802 +17.18(+9.32%)
Jan 28, 2022 175.99 184.62 171.86 184.24 1,942,144 +8.64(+4.92%)
Jan 27, 2022 183.47 185.26 175.11 175.60 1,572,858 -2.44(-1.37%)
Jan 26, 2022 184.01 190.98 176.22 178.04 3,093,528 +0.38(+0.21%)
Jan 25, 2022 184.96 188.29 174.52 177.66 3,546,138 -13.24(-6.94%)
Jan 24, 2022 181.62 191.67 172.53 190.90 4,120,948 +2.64(+1.40%)
Jan 21, 2022 198.71 205.88 176.38 188.26 6,285,493 -12.06(-6.02%)
Jan 20, 2022 203.02 210.41 200.16 200.32 2,225,577 +2.90(+1.47%)
Jan 19, 2022 197.47 204.00 195.60 197.42 1,297,849 +0.22(+0.11%)
Jan 18, 2022 199.00 204.35 195.83 197.20 1,573,304 -7.21(-3.53%)
Jan 14, 2022 204.41 0 +2.41(+1.19%)
Jan 13, 2022 212.90 214.38 201.78 202.00 2,013,761 -11.93(-5.58%)
Jan 12, 2022 211.06 220.88 211.04 213.93 2,203,111 +5.95(+2.86%)
Jan 11, 2022 198.61 213.09 197.46 207.98 1,965,167 +6.74(+3.35%)
Jan 10, 2022 189.06 201.88 184.02 201.24 2,913,298 +4.57(+2.32%)
Jan 07, 2022 199.56 207.03 195.95 196.67 1,781,393 -5.55(-2.74%)
Jan 06, 2022 197.65 206.53 192.75 202.22 2,153,194 +3.63(+1.83%)
Jan 05, 2022 208.11 212.54 197.64 198.59 2,044,900 -16.42(-7.64%)
Jan 04, 2022 221.75 222.90 207.07 215.01 1,968,031 -7.65(-3.44%)
Jan 03, 2022 223.05 226.49 218.62 222.66 1,250,858 -1.51(-0.67%)
Dec 31, 2021 225.00 227.61 223.49 224.17 771,111 -0.88(-0.39%)
Dec 30, 2021 224.97 229.67 224.45 225.05 738,058 +0.87(+0.39%)
Dec 29, 2021 223.15 224.36 218.98 224.18 818,425 -0.29(-0.13%)
Dec 28, 2021 229.92 230.09 223.14 224.47 545,565 -4.94(-2.15%)
Dec 27, 2021 227.95 232.00 227.62 229.41 798,188 +1.10(+0.48%)
Dec 23, 2021 227.38 229.38 224.91 228.31 596,349 -0.03(-0.01%)
Dec 22, 2021 228.38 234.79 225.87 228.34 971,062 -0.04(-0.02%)
Dec 21, 2021 220.70 229.09 217.45 228.38 1,551,443 +9.47(+4.33%)
Dec 20, 2021 214.32 223.10 210.93 218.91 1,919,272 +1.00(+0.46%)
Dec 17, 2021 206.39 218.55 200.22 217.91 4,813,534 +6.11(+2.88%)
Dec 16, 2021 223.09 223.75 206.81 211.80 2,362,043 -10.75(-4.83%)
Dec 15, 2021 217.03 224.89 212.88 222.55 1,952,453 +5.19(+2.39%)
Dec 14, 2021 217.95 222.00 212.39 217.36 1,485,283 -4.55(-2.05%)
Dec 13, 2021 221.61 227.90 219.02 221.91 1,262,117 -1.75(-0.78%)
Dec 10, 2021 229.00 233.66 222.48 223.66 1,346,288 -4.64(-2.03%)
Dec 09, 2021 239.18 242.90 226.73 228.30 2,041,291 -11.77(-4.90%)
Dec 08, 2021 230.44 244.18 227.53 240.07 2,053,079 +9.63(+4.18%)
Dec 07, 2021 225.00 232.76 224.99 230.44 1,969,869 +12.56(+5.76%)
Dec 06, 2021 212.52 218.67 203.94 217.88 2,120,941 +3.29(+1.53%)
Dec 03, 2021 219.95 225.00 210.23 214.59 2,764,618 -6.59(-2.98%)
Dec 02, 2021 215.75 224.62 213.19 221.18 5,851,724 +23.10(+11.66%)
Dec 01, 2021 218.54 219.50 196.78 198.08 2,996,806 -17.15(-7.97%)
Nov 30, 2021 226.46 226.46 213.52 215.23 1,968,035 -8.38(-3.75%)
Nov 29, 2021 224.00 225.73 218.84 223.61 1,459,029 +0.92(+0.41%)
Nov 26, 2021 221.10 224.21 217.01 222.69 920,754 +3.11(+1.42%)
Nov 24, 2021 212.86 220.53 208.24 219.58 1,900,795 +3.94(+1.83%)
Nov 23, 2021 224.60 224.60 214.57 215.64 2,524,741 -10.61(-4.69%)
Nov 22, 2021 239.54 240.00 226.05 226.25 2,275,291 -14.43(-6.00%)
Nov 19, 2021 264.35 264.39 239.91 240.68 3,027,766 -23.71(-8.97%)
Nov 18, 2021 267.41 264.73 262.88 264.39 1,140,499 -2.03(-0.76%)
Nov 17, 2021 266.41 269.33 263.06 266.42 849,383 -1.53(-0.57%)
Nov 16, 2021 260.00 268.18 258.02 267.95 1,091,437 +7.95(+3.06%)
Nov 15, 2021 261.61 262.00 257.11 260.00 696,866 -1.50(-0.57%)
Nov 12, 2021 257.32 262.97 256.00 261.50 1,091,692 +5.97(+2.34%)
Nov 11, 2021 261.02 263.27 255.26 255.53 776,300 -2.41(-0.93%)
Nov 10, 2021 266.92 257.94 1,178,423 -10.34(-3.85%)
Nov 09, 2021 259.24 268.49 258.00 268.28 1,430,293 +10.33(+4.00%)
Nov 08, 2021 254.80 261.37 254.00 257.95 1,034,277 +3.06(+1.20%)
Nov 05, 2021 257.38 258.61 250.77 254.89 723,629 -0.81(-0.32%)
Nov 04, 2021 255.80 257.52 250.89 255.70 1,092,050 +1.45(+0.57%)
Nov 03, 2021 254.70 255.00 248.51 254.25 786,990 +0.55(+0.22%)
Nov 02, 2021 251.46 256.69 250.54 253.70 908,380 +3.50(+1.40%)
Nov 01, 2021 247.20 250.21 247.18 250.20 972,006 +3.02(+1.22%)
Oct 29, 2021 244.97 249.79 244.01 247.18 1,044,266 +2.55(+1.04%)
Oct 28, 2021 248.57 248.57 239.57 244.63 2,124,789 -5.38(-2.15%)
Oct 27, 2021 256.15 258.30 249.07 250.01 1,243,937 -5.70(-2.23%)
Oct 26, 2021 262.53 255.71 972,991 -5.34(-2.05%)
Oct 25, 2021 260.00 265.07 258.52 261.05 818,340 +0.67(+0.26%)
Oct 22, 2021 259.17 260.82 256.18 260.38 739,358 +0.61(+0.23%)
Oct 21, 2021 254.73 261.08 254.73 259.77 788,134 +3.49(+1.36%)
Oct 20, 2021 258.66 262.50 254.62 256.28 613,479 -1.43(-0.55%)
Oct 19, 2021 260.14 262.44 257.31 257.71 981,398 -2.21(-0.85%)
Oct 18, 2021 253.97 260.38 252.61 259.92 1,309,163 +4.90(+1.92%)
Oct 15, 2021 252.24 257.04 250.38 255.02 1,202,123 -0.51(-0.20%)
Oct 14, 2021 251.00 261.30 251.00 255.53 2,519,183 +8.32(+3.37%)
Oct 13, 2021 237.37 247.58 237.37 247.21 1,511,563 +12.04(+5.12%)
Oct 12, 2021 227.94 236.53 227.94 235.17 1,353,874 +9.31(+4.12%)
Oct 11, 2021 226.59 230.36 225.10 225.86 1,421,571 -2.69(-1.18%)
Oct 08, 2021 235.28 235.28 228.26 228.55 1,105,678 -5.41(-2.31%)
Oct 07, 2021 234.18 237.45 233.57 233.96 1,329,006 +2.03(+0.87%)
Oct 06, 2021 226.18 234.41 225.35 231.93 1,209,302 +4.10(+1.80%)
Oct 05, 2021 225.91 229.60 224.01 227.83 1,156,522 +2.87(+1.28%)
Oct 04, 2021 235.00 236.10 223.54 224.96 1,797,501 -13.12(-5.51%)
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.