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

Twilio (NY: TWLO )

61.89 +0.37 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 96.81 98.74 96.68 98.28 2,019,200 +0.49(+0.50%)
Dec 30, 2019 99.60 100.17 96.70 97.79 2,318,245 -2.64(-2.63%)
Dec 27, 2019 103.34 103.34 100.05 100.43 1,928,700 -2.18(-2.12%)
Dec 26, 2019 100.89 103.58 100.40 102.61 2,030,309 +2.06(+2.05%)
Dec 24, 2019 99.92 100.73 99.06 100.55 948,000 +0.16(+0.16%)
Dec 23, 2019 100.55 101.60 100.20 100.39 1,409,788 +0.13(+0.13%)
Dec 20, 2019 100.14 101.37 99.57 100.26 2,501,800 +0.38(+0.38%)
Dec 19, 2019 98.21 99.92 97.71 99.88 1,782,873 +1.45(+1.47%)
Dec 18, 2019 97.76 99.94 97.54 98.43 2,226,517 +0.84(+0.86%)
Dec 17, 2019 99.15 99.32 97.00 97.59 2,177,085 -1.26(-1.27%)
Dec 16, 2019 98.24 100.20 97.35 98.85 2,483,989 +0.87(+0.89%)
Dec 13, 2019 97.01 99.32 96.94 97.98 3,008,600 +1.12(+1.16%)
Dec 12, 2019 96.20 97.38 95.33 96.86 2,720,128 +0.63(+0.65%)
Dec 11, 2019 97.54 97.74 95.06 96.23 2,436,473 -1.13(-1.16%)
Dec 10, 2019 99.45 99.62 96.75 97.36 1,573,378 -1.63(-1.65%)
Dec 09, 2019 98.66 100.55 98.55 98.99 2,051,255 +0.45(+0.46%)
Dec 06, 2019 97.82 99.36 96.26 98.54 1,925,600 +1.00(+1.03%)
Dec 05, 2019 98.50 99.45 97.40 97.54 1,610,044 -1.39(-1.41%)
Dec 04, 2019 99.27 100.65 97.88 98.93 2,363,857 -0.35(-0.35%)
Dec 03, 2019 95.65 99.56 94.88 99.28 2,663,135 +1.63(+1.67%)
Dec 02, 2019 102.66 102.76 95.67 97.65 5,268,533 -5.63(-5.45%)
Nov 29, 2019 102.20 103.60 101.81 103.28 1,132,100 +0.28(+0.27%)
Nov 27, 2019 102.85 103.40 101.56 103.00 1,814,800 +0.52(+0.51%)
Nov 26, 2019 103.00 103.54 101.77 102.48 3,177,057 -0.88(-0.85%)
Nov 25, 2019 105.00 105.30 103.16 103.36 2,331,277 -0.93(-0.89%)
Nov 22, 2019 103.80 104.50 102.78 104.29 1,964,000 +0.76(+0.73%)
Nov 21, 2019 104.07 105.35 102.90 103.53 1,733,911 -0.21(-0.20%)
Nov 20, 2019 103.27 105.59 102.54 103.74 3,742,924 +0.74(+0.72%)
Nov 19, 2019 102.00 103.58 100.62 103.00 2,533,482 +1.34(+1.32%)
Nov 18, 2019 99.51 102.63 98.60 101.66 3,990,694 +2.12(+2.13%)
Nov 15, 2019 99.25 99.58 97.56 99.54 2,847,200 +1.43(+1.46%)
Nov 14, 2019 98.06 99.31 96.85 98.11 2,665,512 -0.23(-0.23%)
Nov 13, 2019 94.93 98.36 94.43 98.34 3,798,482 +3.25(+3.42%)
Nov 12, 2019 96.50 100.12 91.37 95.09 13,288,533 -1.08(-1.12%)
Nov 11, 2019 94.00 97.37 93.50 96.17 4,349,405 +2.94(+3.15%)
Nov 08, 2019 90.75 93.92 90.55 93.23 2,919,400 +2.17(+2.38%)
Nov 07, 2019 92.10 92.95 90.61 91.06 2,952,663 -1.21(-1.31%)
Nov 06, 2019 91.50 93.48 90.15 92.27 3,476,796 +0.94(+1.03%)
Nov 05, 2019 92.00 93.46 89.81 91.33 5,191,545 -0.68(-0.74%)
Nov 04, 2019 96.46 96.75 91.64 92.01 8,411,981 -5.05(-5.20%)
Nov 01, 2019 95.64 98.87 95.51 97.06 4,935,000 +0.50(+0.52%)
Oct 31, 2019 98.58 99.79 92.89 96.56 15,360,291 -11.14(-10.34%)
Oct 30, 2019 107.01 109.66 105.60 107.70 7,228,334 +2.60(+2.47%)
Oct 29, 2019 106.12 107.54 105.09 105.10 2,740,079 -1.30(-1.22%)
Oct 28, 2019 107.67 107.99 105.49 106.40 2,136,303 -0.58(-0.54%)
Oct 25, 2019 104.50 107.90 103.40 106.98 2,701,500 +1.35(+1.28%)
Oct 24, 2019 102.85 105.94 102.31 105.63 3,748,544 +5.13(+5.10%)
Oct 23, 2019 100.20 104.39 99.70 100.50 4,406,854 -0.15(-0.15%)
Oct 22, 2019 106.78 106.78 100.08 100.65 6,082,380 -4.89(-4.63%)
Oct 21, 2019 106.60 107.78 104.83 105.54 3,216,375 -0.81(-0.76%)
Oct 18, 2019 110.26 110.36 103.80 106.35 4,838,800 -3.70(-3.36%)
Oct 17, 2019 110.13 110.49 107.91 110.05 2,641,137 +0.25(+0.23%)
Oct 16, 2019 111.62 112.87 108.87 109.80 4,343,823 -5.41(-4.70%)
Oct 15, 2019 117.00 118.34 115.00 115.21 2,205,368 -1.38(-1.18%)
Oct 14, 2019 114.07 117.05 113.55 116.59 1,847,259 +2.25(+1.97%)
Oct 11, 2019 112.64 115.43 111.10 114.34 4,010,600 +4.05(+3.67%)
Oct 10, 2019 110.35 112.52 110.05 110.29 2,090,477 -0.74(-0.67%)
Oct 09, 2019 109.44 111.43 108.31 111.03 1,916,701 +2.63(+2.43%)
Oct 08, 2019 111.67 112.69 108.28 108.40 2,831,518 -4.51(-3.99%)
Oct 07, 2019 111.16 113.81 110.85 112.91 2,233,003 +0.83(+0.74%)
Oct 04, 2019 111.41 112.84 109.88 112.08 3,503,900 +1.58(+1.43%)
Oct 03, 2019 106.87 111.39 104.15 110.50 5,581,861 +3.89(+3.65%)
Oct 02, 2019 107.50 109.30 105.40 106.61 3,045,270 -3.12(-2.84%)
Oct 01, 2019 109.60 110.82 107.91 109.73 3,002,358 -0.23(-0.21%)
Sep 30, 2019 106.50 110.85 104.22 109.96 4,788,503 +3.40(+3.19%)
Sep 27, 2019 110.24 111.13 104.84 106.56 3,857,700 -4.34(-3.91%)
Sep 26, 2019 111.39 112.31 108.41 110.90 3,024,836 +0.47(+0.43%)
Sep 25, 2019 108.45 110.80 105.13 110.43 4,015,711 +1.32(+1.21%)
Sep 24, 2019 112.98 113.47 106.83 109.11 4,905,036 -3.82(-3.38%)
Sep 23, 2019 113.75 114.54 112.93 112.93 2,095,545 -1.29(-1.13%)
Sep 20, 2019 115.89 117.23 111.20 114.22 5,709,500 -0.89(-0.77%)
Sep 19, 2019 117.00 117.00 113.33 115.11 5,740,795 +2.50(+2.22%)
Sep 18, 2019 112.50 112.99 110.88 112.61 3,296,621 +0.29(+0.26%)
Sep 17, 2019 112.95 113.25 110.11 112.32 3,322,541 +1.67(+1.51%)
Sep 16, 2019 108.39 111.82 107.66 110.65 3,052,650 +1.06(+0.97%)
Sep 13, 2019 112.47 113.08 108.72 109.59 4,032,100 -3.51(-3.10%)
Sep 12, 2019 111.90 115.21 111.35 113.10 6,370,679 +3.38(+3.08%)
Sep 11, 2019 110.71 113.74 109.55 109.72 7,370,908 -0.29(-0.26%)
Sep 10, 2019 109.87 115.99 107.00 110.01 8,086,611 -1.87(-1.67%)
Sep 09, 2019 123.99 124.35 108.60 111.88 11,800,923 -11.82(-9.56%)
Sep 06, 2019 130.89 131.56 123.35 123.70 3,837,100 -6.03(-4.65%)
Sep 05, 2019 133.57 133.99 127.44 129.73 4,100,885 -2.59(-1.96%)
Sep 04, 2019 130.60 133.97 130.00 132.32 1,873,838 +2.62(+2.02%)
Sep 03, 2019 129.50 131.76 128.40 129.70 2,331,246 -0.77(-0.59%)
Aug 30, 2019 133.22 133.22 127.77 130.47 2,124,900 -1.58(-1.20%)
Aug 29, 2019 132.28 133.95 131.34 132.05 2,311,214 +1.14(+0.87%)
Aug 28, 2019 130.24 131.62 128.10 130.91 1,771,288 -0.57(-0.43%)
Aug 27, 2019 131.30 134.59 128.69 131.48 2,634,671 +1.50(+1.15%)
Aug 26, 2019 129.32 130.20 126.42 129.98 2,301,594 +2.02(+1.58%)
Aug 23, 2019 130.45 133.80 127.57 127.96 2,954,300 -2.54(-1.95%)
Aug 22, 2019 131.55 132.00 127.44 130.50 2,207,274 -0.56(-0.43%)
Aug 21, 2019 128.22 132.58 127.66 131.06 3,164,051 +4.20(+3.31%)
Aug 20, 2019 125.55 128.10 124.50 126.86 1,869,056 +1.25(+1.00%)
Aug 19, 2019 126.45 127.83 125.31 125.61 2,858,328 +0.85(+0.68%)
Aug 16, 2019 124.46 126.57 123.75 124.76 2,453,300 +1.59(+1.29%)
Aug 15, 2019 126.31 126.89 122.02 123.17 3,335,059 -1.58(-1.27%)
Aug 14, 2019 128.10 129.60 123.43 124.75 4,631,292 -7.30(-5.53%)
Aug 13, 2019 130.42 134.24 129.51 132.05 3,716,290 +0.55(+0.42%)
Aug 12, 2019 132.48 133.51 127.70 131.50 3,264,650 -2.22(-1.66%)
Aug 09, 2019 130.44 134.97 129.64 133.72 4,149,800 +2.04(+1.55%)
Aug 08, 2019 125.71 131.68 125.14 131.68 4,770,611 +7.78(+6.28%)
Aug 07, 2019 124.50 126.89 122.52 123.90 3,781,550 -1.67(-1.33%)
Aug 06, 2019 126.90 127.87 123.67 125.57 5,262,249 +1.05(+0.84%)
Aug 05, 2019 126.00 126.73 122.11 124.52 9,009,030 -9.18(-6.87%)
Aug 02, 2019 136.42 136.72 132.16 133.70 5,075,800 -4.13(-3.00%)
Aug 01, 2019 137.99 143.98 135.55 137.83 8,147,499 -1.28(-0.92%)
Jul 31, 2019 141.05 142.90 136.11 139.11 6,088,848 -0.89(-0.64%)
Jul 30, 2019 141.50 143.90 139.56 140.00 4,477,613 -1.50(-1.06%)
Jul 29, 2019 150.00 150.39 140.08 141.50 5,346,342 -8.45(-5.64%)
Jul 26, 2019 148.15 150.37 148.08 149.95 3,136,300 +1.97(+1.33%)
Jul 25, 2019 147.61 149.50 146.20 147.98 2,323,652 +0.37(+0.25%)
Jul 24, 2019 145.46 147.71 143.17 147.61 2,389,609 +2.04(+1.40%)
Jul 23, 2019 148.20 148.99 143.48 145.57 2,811,019 -1.89(-1.28%)
Jul 22, 2019 146.19 150.44 146.02 147.46 3,454,869 +1.84(+1.26%)
Jul 19, 2019 146.90 147.69 145.00 145.62 2,771,600 -0.36(-0.25%)
Jul 18, 2019 144.43 147.16 143.31 145.98 3,994,841 +0.12(+0.08%)
Jul 17, 2019 142.77 146.47 142.26 145.86 2,459,156 +3.27(+2.29%)
Jul 16, 2019 146.00 147.35 141.61 142.59 3,080,191 -2.81(-1.93%)
Jul 15, 2019 142.38 145.87 140.86 145.40 2,606,357 +3.25(+2.29%)
Jul 12, 2019 144.00 144.89 140.67 142.15 2,886,800 -2.11(-1.46%)
Jul 11, 2019 146.16 146.90 142.71 144.26 2,729,944 -1.18(-0.81%)
Jul 10, 2019 147.60 149.98 145.15 145.44 3,418,554 +0.19(+0.13%)
Jul 09, 2019 144.49 146.85 143.15 145.25 3,101,413 +0.52(+0.36%)
Jul 08, 2019 138.51 145.58 138.10 144.73 3,553,590 +4.46(+3.18%)
Jul 05, 2019 138.43 140.29 134.75 140.27 3,430,300 +1.06(+0.76%)
Jul 03, 2019 138.60 140.99 138.21 139.21 2,256,700 +1.71(+1.24%)
Jul 02, 2019 137.73 139.50 136.52 137.50 2,786,483 +0.64(+0.47%)
Jul 01, 2019 138.32 139.15 135.26 136.86 3,075,266 +0.51(+0.37%)
Jun 28, 2019 137.46 138.78 134.01 136.35 4,233,300 -0.97(-0.71%)
Jun 27, 2019 133.96 138.40 133.48 137.32 3,462,234 +3.14(+2.34%)
Jun 26, 2019 137.18 139.50 133.55 134.18 3,558,403 -0.69(-0.51%)
Jun 25, 2019 138.51 138.75 133.68 134.87 3,550,087 -3.54(-2.56%)
Jun 24, 2019 144.53 144.70 137.68 138.41 3,781,916 -5.59(-3.88%)
Jun 21, 2019 145.15 146.88 142.75 144.00 4,127,300 -2.66(-1.81%)
Jun 20, 2019 149.46 151.00 145.05 146.66 3,467,091 +0.16(+0.11%)
Jun 19, 2019 142.65 147.10 140.71 146.50 2,730,183 +4.21(+2.96%)
Jun 18, 2019 144.98 145.49 141.98 142.29 3,572,625 +1.58(+1.12%)
Jun 17, 2019 140.66 144.02 139.20 140.71 3,357,302 +0.54(+0.39%)
Jun 14, 2019 140.76 141.28 138.59 140.17 2,308,700 -0.89(-0.63%)
Jun 13, 2019 143.09 143.88 139.96 141.06 2,317,551 -2.03(-1.42%)
Jun 12, 2019 141.47 144.34 139.50 143.09 2,941,351 +2.40(+1.71%)
Jun 11, 2019 145.00 146.29 138.03 140.69 3,846,159 -2.93(-2.04%)
Jun 10, 2019 145.00 148.80 143.03 143.62 4,184,785 -0.49(-0.34%)
Jun 07, 2019 141.12 144.62 140.50 144.11 4,964,100 +4.48(+3.21%)
Jun 06, 2019 136.85 140.39 131.37 139.63 4,926,356 +2.86(+2.09%)
Jun 05, 2019 130.94 137.08 128.63 136.77 5,045,185 +8.38(+6.53%)
Jun 04, 2019 126.30 128.89 123.66 128.39 5,295,505 +3.85(+3.09%)
Jun 03, 2019 132.77 135.50 123.26 124.54 6,174,921 -7.45(-5.64%)
May 31, 2019 124.39 134.25 123.00 131.99 10,270,700 +5.06(+3.99%)
May 30, 2019 126.65 128.72 123.44 126.93 4,564,133 -2.24(-1.73%)
May 29, 2019 131.13 132.97 128.28 129.17 3,259,719 -3.78(-2.84%)
May 28, 2019 134.45 137.35 131.90 132.95 6,309,422 -0.95(-0.71%)
May 24, 2019 134.70 136.81 133.10 133.90 3,378,100 +0.94(+0.71%)
May 23, 2019 136.48 136.60 130.85 132.96 3,490,178 -4.88(-3.54%)
May 22, 2019 136.94 141.16 136.74 137.84 2,630,408 +0.13(+0.09%)
May 21, 2019 139.00 141.38 137.63 137.71 3,337,735 +0.05(+0.04%)
May 20, 2019 137.50 140.47 136.14 137.66 3,714,891 -2.83(-2.01%)
May 17, 2019 140.64 143.05 137.90 140.49 5,267,900 -1.88(-1.32%)
May 16, 2019 136.03 144.62 136.00 142.37 7,628,189 +6.92(+5.11%)
May 15, 2019 127.82 135.50 127.82 135.45 5,054,079 +4.37(+3.33%)
May 14, 2019 126.00 131.15 124.22 131.08 5,824,260 +7.69(+6.23%)
May 13, 2019 130.20 131.99 122.56 123.39 7,301,245 -10.89(-8.11%)
May 10, 2019 132.60 136.34 130.14 134.28 4,840,100 +1.15(+0.86%)
May 09, 2019 130.68 133.25 126.82 133.13 3,954,388 +1.47(+1.12%)
May 08, 2019 129.00 132.95 128.38 131.66 2,980,687 +2.08(+1.61%)
May 07, 2019 132.34 132.94 127.54 129.58 4,567,294 -2.22(-1.68%)
May 06, 2019 127.04 132.28 126.80 131.80 4,056,542 +0.93(+0.71%)
May 03, 2019 131.94 132.26 129.02 130.87 3,793,800 -1.07(-0.81%)
May 02, 2019 127.78 134.38 126.75 131.94 5,988,758 +3.37(+2.62%)
May 01, 2019 142.20 142.20 128.21 128.57 14,131,642 -8.57(-6.25%)
Apr 30, 2019 134.10 137.19 132.01 137.14 5,224,632 +1.15(+0.85%)
Apr 29, 2019 135.90 137.40 134.34 135.99 3,666,060 +1.07(+0.79%)
Apr 26, 2019 133.00 135.19 131.01 134.92 2,846,200 +2.67(+2.02%)
Apr 25, 2019 131.23 134.37 129.53 132.25 2,893,014 +2.26(+1.74%)
Apr 24, 2019 130.10 131.20 128.68 129.99 2,189,897 +0.72(+0.56%)
Apr 23, 2019 129.16 130.31 126.94 129.27 2,987,756 +1.31(+1.02%)
Apr 22, 2019 122.00 128.30 121.53 127.96 2,722,343 +5.83(+4.77%)
Apr 18, 2019 122.30 123.00 118.56 122.13 4,225,500 -0.95(-0.77%)
Apr 17, 2019 127.20 127.35 121.60 123.08 2,730,400 -3.48(-2.75%)
Apr 16, 2019 126.75 130.15 125.96 126.56 2,843,513 -0.63(-0.50%)
Apr 15, 2019 125.30 127.78 123.81 127.19 2,375,259 +1.47(+1.17%)
Apr 12, 2019 126.26 126.75 123.60 125.72 2,454,900 +0.02(+0.02%)
Apr 11, 2019 125.80 126.47 123.10 125.70 1,875,124 +0.48(+0.38%)
Apr 10, 2019 123.44 125.79 122.43 125.22 2,187,592 +2.52(+2.05%)
Apr 09, 2019 122.23 124.93 121.58 122.70 2,841,166 +0.58(+0.47%)
Apr 08, 2019 121.67 122.40 119.10 122.12 2,706,659 -0.30(-0.25%)
Apr 05, 2019 123.15 123.91 120.54 122.42 4,574,200 +0.05(+0.04%)
Apr 04, 2019 129.92 130.23 118.48 122.37 7,235,524 -7.01(-5.42%)
Apr 03, 2019 130.52 131.65 128.60 129.38 1,833,731 -0.41(-0.32%)
Apr 02, 2019 127.01 130.00 125.88 129.79 2,377,117 +2.12(+1.66%)
Apr 01, 2019 131.58 131.95 125.32 127.67 3,895,448 -1.51(-1.17%)
Mar 29, 2019 127.15 130.72 126.14 129.18 3,286,300 +3.45(+2.74%)
Mar 28, 2019 127.65 128.37 124.12 125.73 3,608,328 -0.75(-0.59%)
Mar 27, 2019 132.40 132.58 124.62 126.48 4,029,329 -5.39(-4.09%)
Mar 26, 2019 133.51 134.85 130.47 131.87 2,608,005 +0.32(+0.24%)
Mar 25, 2019 129.52 132.89 127.27 131.55 4,337,110 +2.02(+1.56%)
Mar 22, 2019 135.00 135.79 128.66 129.53 4,193,900 -6.13(-4.52%)
Mar 21, 2019 130.18 136.00 130.02 135.66 3,837,259 +5.01(+3.83%)
Mar 20, 2019 130.10 132.39 127.68 130.65 2,772,507 +0.27(+0.21%)
Mar 19, 2019 130.12 131.76 128.57 130.38 3,246,087 +1.03(+0.80%)
Mar 18, 2019 131.30 133.32 127.16 129.35 3,748,295 -0.06(-0.05%)
Mar 15, 2019 129.19 130.72 127.44 129.41 3,593,000 -0.59(-0.45%)
Mar 14, 2019 127.01 131.36 126.41 130.00 3,824,588 +3.22(+2.54%)
Mar 13, 2019 126.66 129.43 125.91 126.78 4,102,337 +1.08(+0.86%)
Mar 12, 2019 122.87 126.96 121.34 125.70 4,185,663 +3.61(+2.96%)
Mar 11, 2019 117.40 123.00 117.33 122.09 3,998,884 +5.29(+4.53%)
Mar 08, 2019 113.22 117.00 111.52 116.80 2,833,900 +1.30(+1.13%)
Mar 07, 2019 114.74 117.57 113.71 115.50 4,133,191 +0.87(+0.76%)
Mar 06, 2019 115.00 116.48 113.11 114.63 3,211,390 -0.55(-0.48%)
Mar 05, 2019 115.00 115.24 110.60 115.18 4,729,220 -0.92(-0.79%)
Mar 04, 2019 124.71 124.85 112.25 116.10 6,557,409 -7.43(-6.01%)
Mar 01, 2019 123.25 123.90 121.27 123.53 3,026,100 +1.84(+1.51%)
Feb 28, 2019 118.85 122.37 118.33 121.69 4,214,491 +2.23(+1.87%)
Feb 27, 2019 116.41 119.47 116.35 119.46 3,261,032 +2.54(+2.17%)
Feb 26, 2019 117.10 118.96 116.25 116.92 2,453,759 -1.35(-1.14%)
Feb 25, 2019 118.57 121.10 116.33 118.27 4,413,108 +1.72(+1.48%)
Feb 22, 2019 114.10 116.61 113.63 116.55 3,173,000 +3.39(+3.00%)
Feb 21, 2019 116.44 116.51 111.72 113.16 4,660,884 -3.14(-2.70%)
Feb 20, 2019 113.00 119.25 112.75 116.30 8,178,434 +3.73(+3.31%)
Feb 19, 2019 106.09 112.85 106.08 112.57 7,686,316 +5.72(+5.35%)
Feb 15, 2019 106.20 107.66 104.25 106.85 5,239,200 -0.42(-0.39%)
Feb 14, 2019 105.47 108.55 103.25 107.27 9,503,593 +0.40(+0.37%)
Feb 13, 2019 114.19 116.89 105.60 106.87 19,230,528 -8.42(-7.30%)
Feb 12, 2019 115.75 116.67 114.46 115.29 6,830,777 -0.46(-0.40%)
Feb 11, 2019 118.50 119.00 113.71 115.75 6,257,798 +0.97(+0.85%)
Feb 08, 2019 108.88 114.92 108.80 114.78 3,163,400 +4.66(+4.23%)
Feb 07, 2019 111.50 111.54 108.26 110.12 3,291,025 -3.22(-2.84%)
Feb 06, 2019 114.12 114.99 109.40 113.34 2,601,533 -0.55(-0.48%)
Feb 05, 2019 113.82 116.54 113.01 113.89 3,848,727 +0.51(+0.45%)
Feb 04, 2019 113.14 114.66 112.40 113.38 3,006,278 +0.50(+0.44%)
Feb 01, 2019 111.31 113.50 110.26 112.88 4,419,100 +1.56(+1.40%)
Jan 31, 2019 103.80 113.32 103.80 111.32 7,319,905 +7.50(+7.22%)
Jan 30, 2019 101.08 104.03 99.79 103.82 2,566,727 +4.52(+4.55%)
Jan 29, 2019 102.88 103.06 99.12 99.30 2,293,119 -2.86(-2.80%)
Jan 28, 2019 102.90 103.33 99.90 102.16 2,315,875 -2.02(-1.94%)
Jan 25, 2019 102.10 105.49 101.88 104.18 2,608,600 +2.63(+2.59%)
Jan 24, 2019 100.41 102.43 100.24 101.55 2,311,412 +1.15(+1.15%)
Jan 23, 2019 101.33 103.25 99.06 100.40 2,952,583 +0.88(+0.88%)
Jan 22, 2019 104.02 104.05 98.40 99.52 3,932,815 -5.80(-5.51%)
Jan 18, 2019 103.98 106.00 101.36 105.32 4,084,300 +3.21(+3.14%)
Jan 17, 2019 100.11 104.12 99.23 102.11 4,629,003 +2.14(+2.14%)
Jan 16, 2019 102.00 103.75 97.59 99.97 4,703,918 -0.48(-0.48%)
Jan 15, 2019 98.52 101.83 97.36 100.45 3,474,143 +2.69(+2.75%)
Jan 14, 2019 95.12 98.80 94.03 97.76 3,685,885 +0.93(+0.96%)
Jan 11, 2019 96.00 101.70 95.64 96.83 6,437,300 +0.63(+0.65%)
Jan 10, 2019 94.87 97.85 93.57 96.20 2,222,449 -0.21(-0.22%)
Jan 09, 2019 97.50 98.06 94.75 96.41 2,534,722 -1.19(-1.22%)
Jan 08, 2019 98.64 100.95 92.58 97.60 5,502,053 +0.62(+0.64%)
Jan 07, 2019 91.31 99.40 91.25 96.98 8,581,301 +8.43(+9.52%)
Jan 04, 2019 84.22 89.40 83.20 88.55 3,718,600 +7.30(+8.98%)
Jan 03, 2019 85.06 86.48 80.13 81.25 4,784,231 -2.16(-2.59%)
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.