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

American Water Works (NY: AWK )

119.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 141.58 141.73 139.79 141.01 985,670 -0.58(-0.41%)
Oct 28, 2022 138.15 141.68 138.15 141.59 871,874 +3.80(+2.76%)
Oct 27, 2022 136.43 138.68 136.07 137.79 1,052,998 +2.72(+2.01%)
Oct 26, 2022 136.03 137.06 134.58 135.07 744,026 -0.32(-0.24%)
Oct 25, 2022 132.50 135.81 132.42 135.40 1,000,815 +3.48(+2.64%)
Oct 24, 2022 130.37 132.34 129.27 131.91 1,045,869 +3.10(+2.41%)
Oct 21, 2022 126.74 129.78 125.18 128.81 1,332,267 +2.75(+2.18%)
Oct 20, 2022 130.37 130.39 125.48 126.06 1,365,464 -3.95(-3.04%)
Oct 19, 2022 129.21 130.06 128.10 130.01 980,006 -0.75(-0.57%)
Oct 18, 2022 129.89 130.98 128.42 130.76 948,462 +3.25(+2.55%)
Oct 17, 2022 126.51 128.63 126.14 127.51 1,057,831 +2.89(+2.32%)
Oct 14, 2022 126.61 127.81 123.84 124.62 1,226,854 -0.52(-0.42%)
Oct 13, 2022 119.80 125.62 119.11 125.14 1,362,925 +2.88(+2.36%)
Oct 12, 2022 123.94 123.94 121.31 122.26 1,335,687 -1.66(-1.34%)
Oct 11, 2022 123.22 125.37 122.79 123.92 855,631 +0.27(+0.22%)
Oct 10, 2022 123.78 125.01 123.26 123.65 782,662 -0.01(-0.01%)
Oct 07, 2022 126.58 126.90 122.18 123.66 1,084,033 -3.68(-2.89%)
Oct 06, 2022 128.87 129.15 126.72 127.33 1,058,326 -2.09(-1.62%)
Oct 05, 2022 130.69 130.79 127.93 129.43 698,674 -3.03(-2.29%)
Oct 04, 2022 131.14 133.47 130.92 132.46 733,507 +2.11(+1.62%)
Oct 03, 2022 128.47 131.14 126.90 130.35 1,010,924 +4.06(+3.22%)
Sep 30, 2022 130.46 130.62 126.04 126.28 1,422,553 -2.95(-2.28%)
Sep 29, 2022 132.11 132.99 129.08 129.23 853,912 -4.09(-3.07%)
Sep 28, 2022 132.13 134.13 130.45 133.33 734,215 +2.63(+2.01%)
Sep 27, 2022 134.53 134.91 129.69 130.70 712,904 -2.54(-1.91%)
Sep 26, 2022 135.43 136.08 132.39 133.24 856,092 -3.47(-2.54%)
Sep 23, 2022 137.11 137.66 134.77 136.72 661,512 -1.82(-1.32%)
Sep 22, 2022 139.16 139.61 137.89 138.54 483,247 -1.48(-1.06%)
Sep 21, 2022 142.10 144.11 140.01 140.02 617,359 -1.09(-0.77%)
Sep 20, 2022 142.83 142.83 140.01 141.11 682,610 -3.02(-2.09%)
Sep 19, 2022 143.59 144.24 141.45 144.13 616,633 +0.15(+0.10%)
Sep 16, 2022 143.46 145.19 142.76 143.98 1,630,132 +0.52(+0.37%)
Sep 15, 2022 148.04 148.08 142.99 143.46 976,923 -5.45(-3.66%)
Sep 14, 2022 147.46 150.17 147.36 148.91 779,537 +1.30(+0.88%)
Sep 13, 2022 150.10 150.82 146.95 147.61 857,848 -4.59(-3.02%)
Sep 12, 2022 150.09 152.42 149.71 152.20 574,036 +1.91(+1.27%)
Sep 09, 2022 150.72 152.03 149.88 150.29 661,536 +0.37(+0.25%)
Sep 08, 2022 147.88 150.52 147.12 149.92 611,174 +1.14(+0.77%)
Sep 07, 2022 144.91 149.15 144.72 148.78 764,957 +4.77(+3.32%)
Sep 06, 2022 143.88 146.32 143.60 144.00 629,405 +0.29(+0.20%)
Sep 02, 2022 147.22 148.53 142.90 143.71 739,428 -3.26(-2.22%)
Sep 01, 2022 144.03 147.00 143.35 146.97 628,518 +2.94(+2.04%)
Aug 31, 2022 146.96 148.06 143.90 144.03 1,061,107 -1.98(-1.36%)
Aug 30, 2022 147.44 148.41 145.50 146.01 583,098 -1.12(-0.76%)
Aug 29, 2022 145.85 148.32 145.21 147.12 437,141 +0.53(+0.36%)
Aug 26, 2022 151.12 151.12 146.54 146.59 605,604 -4.10(-2.72%)
Aug 25, 2022 150.30 150.84 149.04 150.70 456,534 +0.77(+0.51%)
Aug 24, 2022 148.54 150.01 147.73 149.93 801,432 +1.68(+1.13%)
Aug 23, 2022 150.09 150.09 146.72 148.25 892,795 -2.31(-1.53%)
Aug 22, 2022 151.93 152.96 149.95 150.56 514,872 -2.55(-1.67%)
Aug 19, 2022 153.80 154.71 152.76 153.11 638,870 -0.91(-0.59%)
Aug 18, 2022 154.37 154.65 153.00 154.02 496,610 -0.18(-0.12%)
Aug 17, 2022 154.36 155.19 153.47 154.21 481,125 -0.54(-0.35%)
Aug 16, 2022 153.44 155.12 152.85 154.75 510,560 +0.25(+0.16%)
Aug 15, 2022 153.62 155.05 152.86 154.50 453,132 +0.88(+0.57%)
Aug 12, 2022 151.62 153.69 151.06 153.62 499,460 +3.04(+2.02%)
Aug 11, 2022 152.42 153.50 150.45 150.58 621,258 -1.52(-1.00%)
Aug 10, 2022 152.20 152.82 150.41 152.10 708,418 +1.36(+0.90%)
Aug 09, 2022 150.84 152.53 150.45 150.74 636,939 +0.21(+0.14%)
Aug 08, 2022 151.61 152.97 149.47 150.53 582,862 +0.16(+0.11%)
Aug 05, 2022 152.98 153.18 148.76 150.37 800,964 -2.90(-1.89%)
Aug 04, 2022 152.52 153.84 150.96 153.27 714,215 +0.96(+0.63%)
Aug 03, 2022 150.36 152.72 148.42 152.31 780,678 +2.10(+1.40%)
Aug 02, 2022 152.57 153.05 150.12 150.22 693,719 -1.11(-0.73%)
Aug 01, 2022 149.50 151.41 149.37 151.33 588,696 +1.15(+0.77%)
Jul 29, 2022 150.45 152.04 149.89 150.18 804,977 -0.07(-0.04%)
Jul 28, 2022 146.68 150.27 145.04 150.25 991,083 +4.10(+2.80%)
Jul 27, 2022 145.64 146.62 144.28 146.15 759,829 +0.69(+0.47%)
Jul 26, 2022 144.31 145.65 143.80 145.46 706,998 +0.70(+0.49%)
Jul 25, 2022 143.12 144.87 142.50 144.76 484,338 +1.56(+1.09%)
Jul 22, 2022 141.85 143.73 141.53 143.20 700,196 +2.19(+1.56%)
Jul 21, 2022 139.84 141.12 138.47 141.01 975,339 +1.20(+0.86%)
Jul 20, 2022 142.49 142.49 139.23 139.81 854,068 -1.99(-1.40%)
Jul 19, 2022 141.39 142.48 140.60 141.80 690,602 +1.64(+1.17%)
Jul 18, 2022 143.03 143.03 140.00 140.16 667,726 -3.38(-2.36%)
Jul 15, 2022 142.68 143.89 140.43 143.54 793,581 +1.96(+1.39%)
Jul 14, 2022 140.06 141.82 139.86 141.58 783,863 -1.43(-1.00%)
Jul 13, 2022 141.71 144.15 141.28 143.01 620,431 -0.01(-0.01%)
Jul 12, 2022 144.32 146.79 142.38 143.02 568,410 -2.07(-1.42%)
Jul 11, 2022 145.32 146.09 143.02 145.09 628,479 -0.67(-0.46%)
Jul 08, 2022 147.32 148.00 145.66 145.75 453,197 -2.29(-1.55%)
Jul 07, 2022 146.98 149.08 145.94 148.04 760,750 +0.96(+0.65%)
Jul 06, 2022 145.30 148.34 144.33 147.09 663,062 +2.50(+1.73%)
Jul 05, 2022 147.58 147.72 142.73 144.58 1,271,940 -3.65(-2.46%)
Jul 01, 2022 144.46 149.90 144.07 148.24 1,530,765 +4.50(+3.13%)
Jun 30, 2022 140.56 144.41 139.17 143.73 955,971 +2.85(+2.02%)
Jun 29, 2022 140.68 141.32 139.61 140.88 694,777 +0.70(+0.50%)
Jun 28, 2022 144.04 144.45 140.07 140.19 799,792 -3.72(-2.58%)
Jun 27, 2022 142.87 144.15 142.07 143.91 912,720 +0.59(+0.41%)
Jun 24, 2022 141.09 143.62 139.77 143.32 1,117,223 +3.63(+2.60%)
Jun 23, 2022 133.31 139.87 133.09 139.69 1,176,272 +7.31(+5.52%)
Jun 22, 2022 128.65 134.28 128.65 132.37 928,801 +2.48(+1.91%)
Jun 21, 2022 128.40 130.46 127.75 129.89 987,416 +2.51(+1.97%)
Jun 17, 2022 125.27 128.19 125.07 127.38 1,698,305 +0.93(+0.73%)
Jun 16, 2022 128.09 128.84 125.52 126.45 1,107,547 -4.00(-3.07%)
Jun 15, 2022 130.13 132.68 127.91 130.45 1,099,076 +1.50(+1.16%)
Jun 14, 2022 135.95 135.95 127.69 128.95 1,345,106 -6.95(-5.11%)
Jun 13, 2022 140.88 140.93 135.41 135.90 1,081,096 -7.35(-5.13%)
Jun 10, 2022 143.08 144.73 141.16 143.25 874,726 -2.21(-1.52%)
Jun 09, 2022 147.93 149.60 145.34 145.46 729,259 -2.94(-1.98%)
Jun 08, 2022 150.58 151.09 147.74 148.40 550,644 -3.14(-2.07%)
Jun 07, 2022 149.41 151.89 148.37 151.54 857,163 +1.69(+1.13%)
Jun 06, 2022 150.87 151.95 149.68 149.85 627,629 -0.05(-0.03%)
Jun 03, 2022 148.84 151.16 148.47 149.90 795,614 +0.09(+0.06%)
Jun 02, 2022 147.57 150.02 145.10 149.81 841,355 +3.03(+2.07%)
Jun 01, 2022 146.61 148.50 146.18 146.78 1,282,218 +0.65(+0.44%)
May 31, 2022 145.49 146.70 142.33 146.13 1,610,450 -0.49(-0.34%)
May 27, 2022 143.82 146.94 143.37 146.62 873,340 +2.84(+1.98%)
May 26, 2022 143.35 144.37 142.80 143.78 858,784 +1.87(+1.31%)
May 25, 2022 142.84 143.60 141.36 141.92 700,905 -1.53(-1.06%)
May 24, 2022 143.40 144.05 139.25 143.44 1,361,626 +0.11(+0.07%)
May 23, 2022 142.29 143.59 141.19 143.34 1,006,566 +2.69(+1.92%)
May 20, 2022 140.89 141.69 138.38 140.64 2,093,465 +0.50(+0.36%)
May 19, 2022 139.19 140.54 137.54 140.14 973,255 +0.74(+0.53%)
May 18, 2022 141.49 142.58 139.05 139.40 700,525 -2.06(-1.45%)
May 17, 2022 141.76 141.76 139.05 141.45 687,550 +0.43(+0.30%)
May 16, 2022 141.39 143.06 140.77 141.03 808,209 -0.49(-0.35%)
May 13, 2022 142.05 142.90 140.20 141.52 735,726 +0.64(+0.45%)
May 12, 2022 139.36 141.28 138.87 140.88 1,299,203 +1.72(+1.24%)
May 11, 2022 138.78 141.27 138.29 139.16 1,039,177 +0.47(+0.34%)
May 10, 2022 141.07 143.10 137.80 138.69 1,102,908 -2.16(-1.54%)
May 09, 2022 142.29 142.93 140.03 140.85 987,362 -2.48(-1.73%)
May 06, 2022 141.24 143.94 141.06 143.33 1,153,979 +0.63(+0.44%)
May 05, 2022 145.78 146.56 141.50 142.71 720,990 -3.98(-2.72%)
May 04, 2022 144.28 146.95 143.28 146.69 886,260 +2.77(+1.93%)
May 03, 2022 143.39 147.23 143.28 143.92 1,153,992 +0.76(+0.53%)
May 02, 2022 148.94 149.03 141.94 143.16 1,402,785 -5.05(-3.41%)
Apr 29, 2022 153.12 153.80 147.87 148.21 1,416,186 -6.35(-4.11%)
Apr 28, 2022 150.42 155.18 149.84 154.56 817,616 +4.27(+2.84%)
Apr 27, 2022 151.40 152.98 150.07 150.29 957,473 -1.94(-1.28%)
Apr 26, 2022 154.37 155.37 151.89 152.23 755,112 -2.45(-1.59%)
Apr 25, 2022 158.52 158.55 152.20 154.68 852,835 -3.26(-2.06%)
Apr 22, 2022 159.19 160.16 156.90 157.94 1,032,443 -1.07(-0.67%)
Apr 21, 2022 161.56 162.71 158.89 159.01 979,961 -2.16(-1.34%)
Apr 20, 2022 159.71 162.69 159.24 161.18 814,849 +3.06(+1.93%)
Apr 19, 2022 156.68 158.30 155.95 158.12 605,321 +1.87(+1.19%)
Apr 18, 2022 159.77 160.77 155.34 156.25 660,151 -3.58(-2.24%)
Apr 14, 2022 161.43 162.25 159.74 159.83 604,941 -0.95(-0.59%)
Apr 13, 2022 162.13 162.51 160.08 160.78 858,341 -1.35(-0.83%)
Apr 12, 2022 162.56 164.60 161.85 162.13 807,761 -0.65(-0.40%)
Apr 11, 2022 163.52 164.30 161.60 162.77 908,155 -0.62(-0.38%)
Apr 08, 2022 164.53 167.25 163.14 163.40 803,729 -1.22(-0.74%)
Apr 07, 2022 163.41 165.22 161.21 164.62 854,304 +2.07(+1.27%)
Apr 06, 2022 161.16 162.99 160.75 162.55 932,141 +1.30(+0.80%)
Apr 05, 2022 160.22 162.22 160.10 161.25 905,807 +1.34(+0.84%)
Apr 04, 2022 161.91 162.11 158.35 159.92 631,585 -2.49(-1.53%)
Apr 01, 2022 159.41 162.53 158.08 162.41 613,921 +3.18(+2.00%)
Mar 31, 2022 159.46 161.09 159.21 159.22 1,025,994 -0.31(-0.19%)
Mar 30, 2022 158.15 159.76 156.81 159.53 743,520 +1.36(+0.86%)
Mar 29, 2022 157.31 158.27 156.49 158.18 705,385 +2.91(+1.87%)
Mar 28, 2022 154.38 155.27 153.39 155.27 533,021 +1.80(+1.17%)
Mar 25, 2022 152.53 153.55 151.82 153.47 527,194 +1.35(+0.89%)
Mar 24, 2022 150.09 152.22 149.68 152.12 541,391 +2.45(+1.64%)
Mar 23, 2022 150.70 151.30 149.41 149.67 790,322 -0.94(-0.63%)
Mar 22, 2022 151.12 151.66 149.35 150.61 913,595 -0.41(-0.27%)
Mar 21, 2022 152.08 153.85 150.42 151.03 683,322 -1.65(-1.08%)
Mar 18, 2022 151.95 154.63 151.50 152.67 1,871,993 +1.24(+0.82%)
Mar 17, 2022 150.17 152.69 149.84 151.43 663,721 +1.23(+0.82%)
Mar 16, 2022 150.11 150.97 148.30 150.20 1,024,389 +0.19(+0.13%)
Mar 15, 2022 149.06 150.37 147.45 150.01 703,909 +3.20(+2.18%)
Mar 14, 2022 147.76 149.05 145.86 146.81 1,053,563 +0.52(+0.35%)
Mar 11, 2022 147.49 149.03 145.49 146.29 1,002,754 -1.01(-0.69%)
Mar 10, 2022 147.40 147.45 145.39 147.30 996,653 -0.63(-0.43%)
Mar 09, 2022 150.02 150.80 146.79 147.93 916,104 -0.44(-0.30%)
Mar 08, 2022 151.41 153.25 147.67 148.37 1,417,171 -4.78(-3.12%)
Mar 07, 2022 155.56 155.82 152.08 153.15 1,293,697 -1.75(-1.13%)
Mar 04, 2022 149.13 155.29 149.04 154.90 1,666,134 +5.87(+3.94%)
Mar 03, 2022 146.69 149.73 146.69 149.04 1,127,550 +2.73(+1.87%)
Mar 02, 2022 144.89 146.72 144.84 146.31 854,197 +1.04(+0.72%)
Mar 01, 2022 145.53 147.37 143.01 145.27 1,410,301 -0.07(-0.05%)
Feb 28, 2022 146.56 147.14 143.59 145.33 3,748,921 -1.54(-1.05%)
Feb 25, 2022 143.80 146.95 143.96 146.87 1,195,590 +3.93(+2.75%)
Feb 24, 2022 139.43 143.36 139.15 142.94 1,283,009 +1.80(+1.27%)
Feb 23, 2022 143.61 144.34 141.00 141.14 1,037,277 -1.06(-0.74%)
Feb 22, 2022 141.55 143.76 139.75 142.20 1,141,855 -0.41(-0.29%)
Feb 18, 2022 142.61 0 +0.19(+0.13%)
Feb 17, 2022 142.28 143.47 138.71 142.42 1,463,507 +1.70(+1.21%)
Feb 16, 2022 141.46 141.50 138.84 140.72 1,944,247 -0.46(-0.33%)
Feb 15, 2022 143.71 143.92 139.85 141.18 1,922,357 -1.21(-0.85%)
Feb 14, 2022 143.78 145.16 140.62 142.39 1,273,856 -1.38(-0.96%)
Feb 11, 2022 145.57 146.47 142.73 143.76 987,920 -0.91(-0.63%)
Feb 10, 2022 146.93 148.39 144.33 144.68 887,901 -5.12(-3.42%)
Feb 09, 2022 151.01 151.16 148.55 149.80 940,630 +0.07(+0.04%)
Feb 08, 2022 149.57 151.82 149.15 149.73 948,124 +0.23(+0.15%)
Feb 07, 2022 149.77 150.26 147.68 149.50 979,671 +0.50(+0.34%)
Feb 04, 2022 150.02 150.73 147.34 149.00 934,826 -1.93(-1.28%)
Feb 03, 2022 152.59 150.72 150.92 764,488 -3.17(-2.06%)
Feb 02, 2022 151.76 154.25 150.66 154.09 900,826 +2.02(+1.33%)
Feb 01, 2022 154.27 154.69 150.02 152.07 944,273 -2.00(-1.30%)
Jan 31, 2022 150.55 154.38 154.07 1,008,643 +2.84(+1.88%)
Jan 28, 2022 149.73 151.22 146.94 151.24 942,774 +1.62(+1.08%)
Jan 27, 2022 150.32 152.74 149.15 149.62 961,537 +0.57(+0.39%)
Jan 26, 2022 150.86 152.80 148.10 149.04 1,137,872 -1.39(-0.92%)
Jan 25, 2022 151.18 153.19 148.94 150.43 1,197,019 -2.67(-1.75%)
Jan 24, 2022 154.07 155.83 148.75 153.11 1,479,528 -1.53(-0.99%)
Jan 21, 2022 157.22 158.42 154.44 154.64 950,128 -1.26(-0.81%)
Jan 20, 2022 154.80 157.81 152.86 155.90 1,113,901 +1.61(+1.04%)
Jan 19, 2022 154.83 157.46 154.04 154.28 981,980 -0.95(-0.61%)
Jan 18, 2022 154.30 156.88 153.03 155.23 1,217,803 -1.50(-0.95%)
Jan 14, 2022 156.73 0 -4.33(-2.69%)
Jan 13, 2022 162.06 163.21 160.52 161.06 896,339 -1.04(-0.64%)
Jan 12, 2022 160.46 162.51 158.58 162.10 901,629 +0.83(+0.52%)
Jan 11, 2022 163.06 163.93 158.98 161.27 792,611 -1.65(-1.01%)
Jan 10, 2022 165.46 165.72 160.16 162.92 1,129,280 -3.32(-2.00%)
Jan 07, 2022 165.61 167.16 163.88 166.24 1,252,099 -1.72(-1.03%)
Jan 06, 2022 170.19 171.41 167.48 167.97 1,103,653 -2.68(-1.57%)
Jan 05, 2022 169.88 172.75 169.84 170.65 1,183,023 -1.26(-0.74%)
Jan 04, 2022 176.32 177.05 171.90 171.91 1,189,435 -4.52(-2.56%)
Jan 03, 2022 181.07 181.33 174.58 176.44 743,660 -4.52(-2.50%)
Dec 31, 2021 180.14 181.72 179.65 180.96 398,882 +0.80(+0.44%)
Dec 30, 2021 179.29 180.83 178.48 180.16 389,985 +0.61(+0.34%)
Dec 29, 2021 178.70 179.87 177.52 179.55 390,035 +1.20(+0.67%)
Dec 28, 2021 176.05 178.37 175.62 178.35 391,414 +2.45(+1.39%)
Dec 27, 2021 175.57 176.54 174.34 175.90 447,343 +1.44(+0.82%)
Dec 23, 2021 175.87 176.06 174.20 174.46 336,912 -1.24(-0.70%)
Dec 22, 2021 173.09 175.82 172.62 175.70 477,704 +2.01(+1.16%)
Dec 21, 2021 175.91 176.41 171.68 173.69 994,391 -1.29(-0.74%)
Dec 20, 2021 173.95 175.59 172.04 174.98 746,997 -0.47(-0.27%)
Dec 17, 2021 175.02 177.12 174.63 175.45 2,225,122 +0.17(+0.10%)
Dec 16, 2021 174.22 176.26 173.80 175.28 788,628 +0.63(+0.36%)
Dec 15, 2021 172.62 174.71 172.61 174.65 649,612 +2.85(+1.66%)
Dec 14, 2021 173.18 173.64 170.64 171.80 659,983 -1.53(-0.88%)
Dec 13, 2021 168.55 174.44 168.55 173.33 866,814 +4.56(+2.70%)
Dec 10, 2021 169.24 170.90 168.11 168.77 619,747 +0.31(+0.18%)
Dec 09, 2021 169.12 169.25 167.52 168.47 908,309 -0.90(-0.53%)
Dec 08, 2021 169.49 170.66 168.17 169.37 664,697 +0.23(+0.14%)
Dec 07, 2021 166.97 170.01 166.35 169.14 692,897 +2.49(+1.49%)
Dec 06, 2021 165.07 167.56 164.66 166.65 637,833 +2.19(+1.33%)
Dec 03, 2021 164.39 164.63 160.63 164.45 867,593 +1.21(+0.74%)
Dec 02, 2021 161.63 164.30 161.40 163.24 872,424 +2.46(+1.53%)
Dec 01, 2021 161.05 164.70 159.59 160.78 978,392 -0.74(-0.46%)
Nov 30, 2021 165.32 166.99 161.45 161.52 1,630,103 -4.55(-2.74%)
Nov 29, 2021 164.34 166.63 162.76 166.07 651,032 +2.88(+1.77%)
Nov 26, 2021 165.19 167.29 162.90 163.19 416,751 -2.97(-1.79%)
Nov 24, 2021 165.76 166.57 164.18 166.16 421,894 +0.32(+0.19%)
Nov 23, 2021 167.13 168.42 165.30 165.84 596,432 -1.43(-0.85%)
Nov 22, 2021 165.75 168.60 164.30 167.27 679,090 +1.14(+0.69%)
Nov 19, 2021 165.22 166.64 164.04 166.13 778,845 +1.81(+1.10%)
Nov 18, 2021 163.90 164.52 164.01 164.32 633,022 +0.71(+0.43%)
Nov 17, 2021 163.41 163.66 161.02 163.61 739,549 +0.01(+0.01%)
Nov 16, 2021 165.66 165.76 163.11 163.60 651,971 -1.86(-1.12%)
Nov 15, 2021 164.06 165.88 163.73 165.46 513,232 +1.86(+1.14%)
Nov 12, 2021 163.92 163.92 161.99 163.60 410,427 +0.09(+0.05%)
Nov 11, 2021 165.00 165.03 162.32 163.51 548,904 -1.29(-0.79%)
Nov 10, 2021 162.00 164.83 164.81 812,717 +2.38(+1.46%)
Nov 09, 2021 162.43 163.26 161.37 162.43 551,388 +1.07(+0.66%)
Nov 08, 2021 161.56 162.13 159.04 161.36 998,117 -0.62(-0.38%)
Nov 05, 2021 161.12 162.89 160.26 161.98 688,299 +0.85(+0.53%)
Nov 04, 2021 158.17 161.52 158.17 161.13 1,200,077 +0.72(+0.45%)
Nov 03, 2021 164.21 166.13 158.69 160.41 1,715,094 -8.39(-4.97%)
Nov 02, 2021 166.87 168.83 166.05 168.80 1,007,580 +2.97(+1.79%)
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.