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

The Ensign Group IN (NQ: ENSG )

119.39 +1.03 (+0.87%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 1, 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 (%)
Apr 30, 2024 118.39 118.82 116.84 118.36 395,495 -0.33(-0.28%)
Apr 29, 2024 117.94 119.05 117.30 118.69 223,988 +1.44(+1.23%)
Apr 26, 2024 116.47 119.06 115.71 117.25 159,379 -0.04(-0.03%)
Apr 25, 2024 118.28 118.67 116.48 117.29 230,160 -1.35(-1.14%)
Apr 24, 2024 118.50 119.46 117.97 118.64 257,364 +0.02(+0.02%)
Apr 23, 2024 117.26 119.32 116.26 118.62 325,734 +1.39(+1.19%)
Apr 22, 2024 119.13 119.62 116.16 117.23 350,560 -1.03(-0.87%)
Apr 19, 2024 116.46 118.74 116.46 118.26 266,665 +1.78(+1.53%)
Apr 18, 2024 117.82 118.12 115.68 116.48 265,278 -1.34(-1.14%)
Apr 17, 2024 118.11 119.36 117.78 117.82 207,192 +0.15(+0.13%)
Apr 16, 2024 118.30 118.31 116.31 117.67 272,665 -1.02(-0.86%)
Apr 15, 2024 118.96 119.54 117.84 118.69 199,871 -0.59(-0.49%)
Apr 12, 2024 120.14 120.77 118.51 119.28 219,862 -0.93(-0.77%)
Apr 11, 2024 117.74 120.62 115.88 120.21 373,232 +2.80(+2.38%)
Apr 10, 2024 117.92 119.42 116.32 117.41 463,617 -2.34(-1.95%)
Apr 09, 2024 119.52 119.78 117.84 119.75 261,283 +0.71(+0.60%)
Apr 08, 2024 120.16 120.16 118.61 119.04 284,617 -0.68(-0.57%)
Apr 05, 2024 118.65 120.50 118.44 119.72 242,423 +0.94(+0.79%)
Apr 04, 2024 122.51 122.88 118.45 118.78 246,479 -2.56(-2.11%)
Apr 03, 2024 120.18 121.64 119.88 121.34 261,372 +0.40(+0.33%)
Apr 02, 2024 122.32 122.77 119.97 120.94 308,081 -2.93(-2.37%)
Apr 01, 2024 123.96 124.69 122.90 123.87 244,858 -0.55(-0.44%)
Mar 28, 2024 125.67 126.77 123.98 124.42 418,906 -1.20(-0.96%)
Mar 27, 2024 124.62 126.29 124.29 125.62 260,808 +2.35(+1.91%)
Mar 26, 2024 123.10 124.01 122.26 123.27 283,802 +0.22(+0.18%)
Mar 25, 2024 124.17 125.05 122.95 123.05 177,820 -0.69(-0.56%)
Mar 22, 2024 124.62 124.62 123.17 123.74 124,746 +0.06(+0.05%)
Mar 21, 2024 123.81 124.29 122.98 123.68 222,940 +0.32(+0.26%)
Mar 20, 2024 123.74 124.06 122.61 123.36 156,793 -0.30(-0.24%)
Mar 19, 2024 122.82 124.51 122.63 123.66 216,323 +1.53(+1.25%)
Mar 18, 2024 122.21 123.44 122.13 122.13 203,514 -0.50(-0.41%)
Mar 15, 2024 121.43 122.96 121.18 122.63 704,339 +0.71(+0.58%)
Mar 14, 2024 123.06 123.06 121.11 121.92 246,699 -1.42(-1.15%)
Mar 13, 2024 124.37 124.91 122.74 123.34 209,671 -1.23(-0.99%)
Mar 12, 2024 124.30 125.28 123.72 124.57 146,935 -0.12(-0.10%)
Mar 11, 2024 123.58 125.01 122.38 124.69 287,519 +1.05(+0.85%)
Mar 08, 2024 124.79 125.77 123.60 123.64 186,846 -0.61(-0.49%)
Mar 07, 2024 126.51 127.09 124.14 124.25 230,982 -1.28(-1.02%)
Mar 06, 2024 126.27 126.27 124.28 125.53 191,441 -0.06(-0.05%)
Mar 05, 2024 126.12 127.51 125.21 125.59 273,215 -0.34(-0.27%)
Mar 04, 2024 122.17 126.57 122.17 125.93 306,739 +4.09(+3.36%)
Mar 01, 2024 124.94 125.04 120.82 121.84 326,441 -3.02(-2.42%)
Feb 29, 2024 125.58 125.58 124.06 124.86 299,234 +0.40(+0.32%)
Feb 28, 2024 123.06 124.55 122.86 124.46 210,774 +0.59(+0.48%)
Feb 27, 2024 124.44 124.64 123.83 123.87 164,070 -0.27(-0.22%)
Feb 26, 2024 123.88 125.06 123.33 124.14 175,264 -0.05(-0.04%)
Feb 23, 2024 123.91 124.69 123.11 124.19 276,453 +0.55(+0.44%)
Feb 22, 2024 122.45 123.65 121.21 123.64 272,605 +0.77(+0.63%)
Feb 21, 2024 120.85 122.94 120.62 122.87 260,864 +1.59(+1.31%)
Feb 20, 2024 120.62 121.94 119.99 121.28 293,556 -0.14(-0.12%)
Feb 16, 2024 119.07 122.94 118.64 121.42 325,032 +1.56(+1.30%)
Feb 15, 2024 120.94 121.42 118.63 119.86 379,500 -0.72(-0.60%)
Feb 14, 2024 118.33 120.65 116.58 120.58 303,308 +3.18(+2.71%)
Feb 13, 2024 117.61 120.39 116.82 117.40 284,823 -2.25(-1.88%)
Feb 12, 2024 118.70 120.91 118.14 119.65 245,391 +0.81(+0.68%)
Feb 09, 2024 118.01 119.31 117.05 118.84 196,204 +0.84(+0.71%)
Feb 08, 2024 117.11 118.17 116.41 118.00 247,406 +0.67(+0.57%)
Feb 07, 2024 118.02 120.12 116.61 117.33 318,828 -0.19(-0.16%)
Feb 06, 2024 118.08 118.79 116.98 117.52 334,720 -0.39(-0.33%)
Feb 05, 2024 120.03 121.04 117.53 117.91 380,001 -2.81(-2.33%)
Feb 02, 2024 118.94 122.84 110.66 120.72 620,324 +5.43(+4.71%)
Feb 01, 2024 113.17 115.71 112.23 115.29 356,312 +2.13(+1.88%)
Jan 31, 2024 116.52 116.52 113.12 113.17 395,274 -2.99(-2.57%)
Jan 30, 2024 116.28 116.58 115.66 116.15 183,248 -0.31(-0.27%)
Jan 29, 2024 114.69 116.64 114.32 116.46 224,344 +1.63(+1.42%)
Jan 26, 2024 115.87 116.55 114.78 114.83 141,845 -0.45(-0.39%)
Jan 25, 2024 116.43 116.69 113.89 115.28 208,669 +0.16(+0.14%)
Jan 24, 2024 117.61 117.61 115.12 115.12 154,020 -1.85(-1.58%)
Jan 23, 2024 118.33 118.79 116.20 116.97 164,232 -0.44(-0.37%)
Jan 22, 2024 116.66 117.92 116.26 117.41 303,294 +1.51(+1.30%)
Jan 19, 2024 116.38 116.87 115.40 115.90 223,555 -0.04(-0.03%)
Jan 18, 2024 115.47 115.94 114.59 115.94 269,250 +1.04(+0.91%)
Jan 17, 2024 115.88 117.35 114.78 114.90 188,521 -1.69(-1.45%)
Jan 16, 2024 116.35 116.89 115.74 116.59 218,528 -0.72(-0.61%)
Jan 12, 2024 116.90 117.51 115.50 117.31 198,599 +1.60(+1.38%)
Jan 11, 2024 113.94 116.02 113.72 115.71 256,199 +1.31(+1.15%)
Jan 10, 2024 113.89 114.91 113.36 114.40 275,946 +0.19(+0.17%)
Jan 09, 2024 114.47 114.75 113.84 114.21 149,271 -1.02(-0.89%)
Jan 08, 2024 113.52 115.32 113.36 115.23 193,992 +1.28(+1.12%)
Jan 05, 2024 113.75 114.57 113.22 113.95 221,214 +0.17(+0.15%)
Jan 04, 2024 113.25 115.18 112.75 113.78 330,033 +1.06(+0.94%)
Jan 03, 2024 114.60 115.17 112.36 112.72 294,097 -1.87(-1.63%)
Jan 02, 2024 111.95 115.36 111.67 114.59 328,006 +2.44(+2.17%)
Dec 29, 2023 113.69 113.75 111.93 112.16 247,669 -1.51(-1.33%)
Dec 28, 2023 113.75 115.05 113.52 113.67 187,183 -0.49(-0.43%)
Dec 27, 2023 113.97 114.71 113.69 114.15 181,328 +0.08(+0.07%)
Dec 26, 2023 113.67 114.66 112.06 114.08 148,646 +0.89(+0.79%)
Dec 22, 2023 112.56 114.23 112.47 113.19 189,597 +0.93(+0.83%)
Dec 21, 2023 111.05 112.51 110.87 112.26 160,745 +1.99(+1.80%)
Dec 20, 2023 114.02 114.02 110.18 110.27 460,412 -3.67(-3.22%)
Dec 19, 2023 112.40 114.59 112.27 113.94 376,607 +2.29(+2.05%)
Dec 18, 2023 112.07 112.45 110.99 111.65 237,130 +0.28(+0.25%)
Dec 15, 2023 111.75 112.25 110.08 111.37 556,838 +0.32(+0.29%)
Dec 14, 2023 112.24 113.14 109.84 111.05 343,075 -0.51(-0.46%)
Dec 13, 2023 109.14 111.87 107.59 111.56 345,338 +2.58(+2.36%)
Dec 12, 2023 107.98 109.68 107.17 108.98 222,132 +1.43(+1.33%)
Dec 11, 2023 106.75 107.64 106.25 107.55 196,102 +0.96(+0.90%)
Dec 08, 2023 107.04 107.72 106.23 106.59 213,692 -0.14(-0.13%)
Dec 07, 2023 106.79 106.79 104.07 106.73 280,367 +0.09(+0.08%)
Dec 06, 2023 108.84 108.97 106.62 106.64 243,870 -1.49(-1.38%)
Dec 05, 2023 108.89 109.68 108.02 108.13 328,465 -1.31(-1.20%)
Dec 04, 2023 107.96 109.50 107.96 109.44 283,010 +1.07(+0.99%)
Dec 01, 2023 107.11 108.58 106.96 108.37 327,308 +1.41(+1.32%)
Nov 30, 2023 106.77 107.30 106.50 106.96 293,865 +0.16(+0.15%)
Nov 29, 2023 107.81 107.81 106.35 106.80 296,069 -0.34(-0.32%)
Nov 28, 2023 108.53 108.53 107.07 107.14 192,157 -1.43(-1.32%)
Nov 27, 2023 109.33 109.33 108.20 108.57 245,478 -0.92(-0.84%)
Nov 24, 2023 108.22 109.57 108.22 109.49 72,117 +1.07(+0.99%)
Nov 22, 2023 108.09 109.17 107.89 108.42 184,451 +0.58(+0.54%)
Nov 21, 2023 107.70 108.08 107.05 107.84 134,227 +0.05(+0.05%)
Nov 20, 2023 107.05 108.36 106.40 107.79 257,984 +0.51(+0.48%)
Nov 17, 2023 106.77 107.99 106.47 107.28 298,570 +1.20(+1.13%)
Nov 16, 2023 105.26 106.42 104.44 106.08 258,735 +1.02(+0.97%)
Nov 15, 2023 105.67 106.74 104.67 105.06 323,045 -1.40(-1.31%)
Nov 14, 2023 103.98 106.88 103.98 106.46 315,498 +3.84(+3.74%)
Nov 13, 2023 102.77 103.75 102.23 102.63 154,996 -0.09(-0.09%)
Nov 10, 2023 102.18 102.82 101.18 102.72 172,328 +1.11(+1.09%)
Nov 09, 2023 102.86 103.01 101.56 101.61 225,905 -1.00(-0.97%)
Nov 08, 2023 102.86 103.83 102.25 102.61 207,866 -0.28(-0.27%)
Nov 07, 2023 101.67 103.10 101.15 102.89 234,418 +1.23(+1.21%)
Nov 06, 2023 101.36 102.23 100.93 101.66 322,322 -0.24(-0.24%)
Nov 03, 2023 100.09 102.02 99.27 101.90 315,228 +3.17(+3.21%)
Nov 02, 2023 97.26 98.90 96.19 98.73 250,724 +2.32(+2.40%)
Nov 01, 2023 96.25 96.61 94.64 96.41 226,729 -0.09(-0.09%)
Oct 31, 2023 95.80 96.76 95.02 96.50 238,785 +1.28(+1.34%)
Oct 30, 2023 98.00 98.51 94.46 95.22 222,155 -1.98(-2.03%)
Oct 27, 2023 95.28 97.30 94.90 97.20 352,159 +1.95(+2.05%)
Oct 26, 2023 94.20 95.70 92.60 95.25 370,498 +0.31(+0.33%)
Oct 25, 2023 96.00 96.86 94.56 94.94 471,654 -1.66(-1.72%)
Oct 24, 2023 95.65 97.38 95.46 96.60 204,212 +1.04(+1.09%)
Oct 23, 2023 95.59 96.34 95.05 95.56 277,167 -0.45(-0.47%)
Oct 20, 2023 96.52 97.42 95.85 96.01 280,480 -0.33(-0.34%)
Oct 19, 2023 97.63 97.96 95.90 96.34 242,298 -1.37(-1.40%)
Oct 18, 2023 97.71 99.45 96.97 97.71 215,275 +0.13(+0.13%)
Oct 17, 2023 96.06 98.80 95.93 97.58 312,621 +1.42(+1.48%)
Oct 16, 2023 95.52 97.40 95.79 96.16 212,248 +0.62(+0.65%)
Oct 13, 2023 94.94 96.11 94.65 95.54 298,729 +1.12(+1.18%)
Oct 12, 2023 97.06 97.39 94.32 94.42 376,445 -2.38(-2.46%)
Oct 11, 2023 97.45 97.64 95.35 96.80 294,104 -0.03(-0.03%)
Oct 10, 2023 94.21 96.90 93.71 96.83 332,896 +2.63(+2.79%)
Oct 09, 2023 92.81 94.53 91.52 94.20 129,983 +1.30(+1.40%)
Oct 06, 2023 91.84 93.41 90.69 92.91 280,539 +1.05(+1.14%)
Oct 05, 2023 90.97 92.05 90.73 91.86 207,060 +0.57(+0.62%)
Oct 04, 2023 90.72 91.60 89.91 91.29 237,470 +0.76(+0.84%)
Oct 03, 2023 91.17 92.10 90.45 90.53 178,167 -1.42(-1.54%)
Oct 02, 2023 92.41 92.49 90.88 91.95 285,339 -0.89(-0.96%)
Sep 29, 2023 94.01 94.37 92.41 92.84 417,235 -0.98(-1.05%)
Sep 28, 2023 92.66 94.16 92.66 93.82 281,100 +1.44(+1.55%)
Sep 27, 2023 92.57 93.29 91.16 92.38 182,924 -0.15(-0.16%)
Sep 26, 2023 93.61 94.16 92.47 92.53 207,051 -1.37(-1.46%)
Sep 25, 2023 92.71 93.99 93.56 93.90 158,609 +0.51(+0.54%)
Sep 22, 2023 93.00 93.74 92.68 93.39 176,744 +0.15(+0.16%)
Sep 21, 2023 93.82 94.19 92.99 93.24 207,054 -0.76(-0.81%)
Sep 20, 2023 92.99 94.26 92.99 94.00 133,699 +1.13(+1.21%)
Sep 19, 2023 93.70 93.99 92.19 92.87 165,197 -0.73(-0.78%)
Sep 18, 2023 92.62 93.74 92.48 93.60 192,674 +0.83(+0.89%)
Sep 15, 2023 92.79 93.74 91.47 92.77 979,489 -0.30(-0.32%)
Sep 14, 2023 94.03 94.74 92.71 93.07 372,330 -0.53(-0.56%)
Sep 13, 2023 93.41 93.86 91.23 93.60 416,130 +0.14(+0.15%)
Sep 12, 2023 94.02 94.68 93.26 93.46 219,726 -0.76(-0.80%)
Sep 11, 2023 95.79 95.88 94.11 94.22 240,075 -1.58(-1.65%)
Sep 08, 2023 96.18 96.18 94.65 95.79 234,855 -0.17(-0.18%)
Sep 07, 2023 94.79 96.32 94.79 95.96 165,156 +0.77(+0.81%)
Sep 06, 2023 95.68 96.37 94.46 95.20 197,971 -0.16(-0.17%)
Sep 05, 2023 98.98 99.34 93.90 95.36 433,996 -3.55(-3.59%)
Sep 01, 2023 100.23 101.77 98.60 98.91 540,756 -1.09(-1.09%)
Aug 31, 2023 101.67 103.81 99.73 100.00 542,701 -1.55(-1.52%)
Aug 30, 2023 97.56 101.98 97.56 101.54 402,411 +3.62(+3.70%)
Aug 29, 2023 97.62 98.08 96.65 97.92 160,349 +0.04(+0.04%)
Aug 28, 2023 97.87 99.05 97.61 97.88 174,165 -0.05(-0.05%)
Aug 25, 2023 97.21 97.94 96.60 97.93 109,458 +0.83(+0.85%)
Aug 24, 2023 97.09 98.10 97.02 97.10 194,553 -0.24(-0.25%)
Aug 23, 2023 97.29 97.97 97.06 97.34 142,186 +0.46(+0.47%)
Aug 22, 2023 96.20 97.38 96.20 96.88 136,441 +0.56(+0.58%)
Aug 21, 2023 96.57 97.11 95.17 96.32 192,199 -0.45(-0.46%)
Aug 18, 2023 95.97 97.30 95.96 96.77 184,730 +0.62(+0.64%)
Aug 17, 2023 97.74 98.28 95.85 96.15 291,668 -1.63(-1.66%)
Aug 16, 2023 97.73 98.55 97.37 97.78 305,087 +0.09(+0.09%)
Aug 15, 2023 97.80 98.28 96.48 97.69 179,526 -0.39(-0.40%)
Aug 14, 2023 97.38 98.58 97.25 98.08 142,917 +0.20(+0.20%)
Aug 11, 2023 97.28 98.02 97.00 97.88 114,222 +0.38(+0.39%)
Aug 10, 2023 97.52 97.88 97.06 97.50 182,179 +0.50(+0.51%)
Aug 09, 2023 96.92 97.13 95.69 97.00 187,811 +0.25(+0.26%)
Aug 08, 2023 96.19 96.97 95.77 96.75 176,378 -0.05(-0.05%)
Aug 07, 2023 97.05 97.72 96.32 96.80 233,527 +0.08(+0.08%)
Aug 04, 2023 98.38 98.38 96.15 96.72 413,231 -1.56(-1.58%)
Aug 03, 2023 96.70 98.56 96.27 98.28 346,293 +1.50(+1.55%)
Aug 02, 2023 93.77 96.88 93.77 96.78 372,691 +2.29(+2.43%)
Aug 01, 2023 95.78 97.60 92.95 94.49 292,806 -2.17(-2.24%)
Jul 31, 2023 92.90 96.78 92.43 96.65 579,136 +3.81(+4.11%)
Jul 28, 2023 91.69 93.94 90.59 92.84 491,859 +2.65(+2.94%)
Jul 27, 2023 90.80 91.64 89.59 90.19 444,177 -1.36(-1.48%)
Jul 26, 2023 93.00 93.62 91.38 91.54 198,111 -1.60(-1.71%)
Jul 25, 2023 91.87 93.17 91.18 93.14 208,189 +0.75(+0.81%)
Jul 24, 2023 93.32 93.36 91.68 92.39 191,008 -0.78(-0.84%)
Jul 21, 2023 92.89 94.83 92.61 93.17 314,704 +0.63(+0.68%)
Jul 20, 2023 92.47 93.61 91.97 92.54 327,279 +0.45(+0.49%)
Jul 19, 2023 89.85 92.43 89.85 92.09 385,365 +2.53(+2.83%)
Jul 18, 2023 89.96 91.10 89.24 89.56 189,909 -0.18(-0.20%)
Jul 17, 2023 90.81 91.36 89.73 89.74 221,073 -1.26(-1.38%)
Jul 14, 2023 89.70 91.09 89.46 91.00 160,420 +1.36(+1.51%)
Jul 13, 2023 89.43 90.07 89.27 89.64 245,966 +0.33(+0.37%)
Jul 12, 2023 89.92 89.92 88.73 89.31 300,040 -0.17(-0.19%)
Jul 11, 2023 88.91 89.64 88.59 89.48 249,756 +0.38(+0.43%)
Jul 10, 2023 88.83 90.29 88.73 89.10 328,362 +0.27(+0.30%)
Jul 07, 2023 90.43 90.82 88.81 88.83 321,483 -1.60(-1.77%)
Jul 06, 2023 90.72 91.36 89.24 90.43 394,403 -1.16(-1.26%)
Jul 05, 2023 93.37 93.45 91.13 91.58 399,001 -2.10(-2.24%)
Jul 03, 2023 94.80 95.13 93.14 93.68 92,678 -1.57(-1.64%)
Jun 30, 2023 95.34 95.98 95.21 95.25 205,871 +0.11(+0.12%)
Jun 29, 2023 93.76 95.88 93.26 95.14 248,618 +1.36(+1.46%)
Jun 28, 2023 93.00 93.81 92.48 93.77 146,940 +0.64(+0.69%)
Jun 27, 2023 91.46 93.93 91.46 93.13 158,073 +1.50(+1.63%)
Jun 26, 2023 90.85 92.33 90.50 91.64 182,297 +0.99(+1.09%)
Jun 23, 2023 91.84 92.46 90.00 90.65 458,347 -1.68(-1.81%)
Jun 22, 2023 93.29 93.29 92.11 92.33 212,407 -0.93(-0.99%)
Jun 21, 2023 93.94 93.94 92.38 93.25 256,587 -0.86(-0.91%)
Jun 20, 2023 94.07 94.33 93.45 94.11 271,234 -0.17(-0.18%)
Jun 16, 2023 95.47 95.47 93.12 94.28 866,660 -0.05(-0.05%)
Jun 15, 2023 92.61 94.43 91.33 94.33 254,913 +1.92(+2.08%)
Jun 14, 2023 92.99 93.59 91.61 92.41 290,035 -0.46(-0.49%)
Jun 13, 2023 93.05 94.05 92.65 92.86 209,332 -0.30(-0.32%)
Jun 12, 2023 92.40 93.45 91.94 93.16 178,916 +0.57(+0.61%)
Jun 09, 2023 92.60 93.16 92.24 92.60 112,946 -0.29(-0.31%)
Jun 08, 2023 93.51 93.53 91.80 92.88 163,860 -0.97(-1.03%)
Jun 07, 2023 93.31 94.90 92.29 93.85 302,436 +0.74(+0.79%)
Jun 06, 2023 91.55 93.33 90.86 93.11 298,180 +1.82(+2.00%)
Jun 05, 2023 90.88 92.20 90.60 91.29 252,461 -0.06(-0.07%)
Jun 02, 2023 89.20 91.66 89.20 91.35 253,536 +3.13(+3.55%)
Jun 01, 2023 88.16 88.92 86.89 88.22 216,777 -0.14(-0.16%)
May 31, 2023 87.83 89.19 86.95 88.36 528,145 +0.56(+0.64%)
May 30, 2023 88.16 89.30 87.35 87.80 201,031 -0.52(-0.59%)
May 26, 2023 88.45 89.18 87.87 88.32 246,694 -0.34(-0.38%)
May 25, 2023 90.99 91.16 88.15 88.66 266,293 -2.90(-3.17%)
May 24, 2023 91.26 91.88 90.48 91.56 373,052 +0.09(+0.10%)
May 23, 2023 91.60 91.61 90.38 91.47 259,491 -0.23(-0.25%)
May 22, 2023 91.59 92.72 91.09 91.70 147,824 +0.10(+0.11%)
May 19, 2023 91.36 92.01 90.41 91.60 304,681 +1.01(+1.11%)
May 18, 2023 90.73 91.00 89.49 90.59 257,489 -0.44(-0.48%)
May 17, 2023 91.49 91.49 89.34 91.03 256,799 +0.04(+0.04%)
May 16, 2023 91.24 92.13 90.58 90.99 169,693 -0.78(-0.85%)
May 15, 2023 91.07 91.87 90.49 91.77 168,432 +0.15(+0.16%)
May 12, 2023 92.62 93.04 91.22 91.62 112,034 -0.68(-0.73%)
May 11, 2023 91.94 92.33 90.74 92.30 209,530 +0.10(+0.11%)
May 10, 2023 92.01 92.68 91.14 92.20 164,747 +0.65(+0.71%)
May 09, 2023 92.35 92.61 91.55 91.55 276,320 -0.83(-0.90%)
May 08, 2023 92.24 92.80 90.77 92.38 247,610 +0.16(+0.17%)
May 05, 2023 92.98 94.00 92.13 92.22 341,375 +0.09(+0.10%)
May 04, 2023 92.98 94.58 90.06 92.13 442,069 -1.34(-1.43%)
May 03, 2023 95.38 96.27 93.12 93.46 469,790 -1.32(-1.39%)
May 02, 2023 96.31 96.34 93.71 94.78 314,052 -2.19(-2.26%)
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.