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

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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 (%)
Jun 30, 2022 76.77 77.28 76.37 77.03 4,249,820 -0.10(-0.13%)
Jun 29, 2022 76.52 77.32 76.36 77.13 4,582,151 +0.79(+1.04%)
Jun 28, 2022 77.27 77.41 76.12 76.34 4,261,817 -0.84(-1.09%)
Jun 27, 2022 76.80 77.48 76.51 77.18 5,899,642 +0.07(+0.09%)
Jun 24, 2022 75.96 77.20 75.75 77.11 6,611,845 +1.43(+1.90%)
Jun 23, 2022 75.49 75.85 74.96 75.67 3,651,754 +0.78(+1.04%)
Jun 22, 2022 74.69 75.44 74.69 74.89 4,223,913 -0.35(-0.46%)
Jun 21, 2022 74.31 75.49 74.30 75.24 6,883,869 +1.33(+1.79%)
Jun 17, 2022 73.21 74.47 72.93 73.91 9,510,924 +0.77(+1.05%)
Jun 16, 2022 74.20 74.60 72.92 73.14 7,577,286 -1.40(-1.88%)
Jun 15, 2022 74.33 75.10 73.68 74.55 5,739,732 +0.70(+0.95%)
Jun 14, 2022 74.45 74.60 73.45 73.84 3,941,279 -0.12(-0.16%)
Jun 13, 2022 75.12 75.20 73.92 73.96 5,979,486 -1.70(-2.25%)
Jun 10, 2022 75.68 76.20 75.24 75.66 3,860,193 -0.30(-0.39%)
Jun 09, 2022 76.68 76.86 75.80 75.96 4,341,038 -0.84(-1.10%)
Jun 08, 2022 77.11 77.32 76.64 76.80 2,481,317 -0.40(-0.51%)
Jun 07, 2022 76.80 77.27 76.70 77.20 2,216,102 +0.24(+0.31%)
Jun 06, 2022 77.37 77.68 76.89 76.96 3,506,192 -0.10(-0.13%)
Jun 03, 2022 77.01 77.28 76.83 77.06 2,668,220 -0.34(-0.43%)
Jun 02, 2022 76.67 77.45 76.50 77.40 3,446,475 +0.81(+1.06%)
Jun 01, 2022 77.22 77.38 76.22 76.58 4,218,786 -0.47(-0.60%)
May 31, 2022 77.05 77.99 76.54 77.05 11,898,033 -0.32(-0.41%)
May 27, 2022 77.38 77.80 77.10 77.37 3,587,923 +0.21(+0.27%)
May 26, 2022 76.76 77.28 76.53 77.16 4,537,379 +0.28(+0.36%)
May 25, 2022 76.25 76.94 76.18 76.88 3,506,174 +0.67(+0.88%)
May 24, 2022 76.25 76.50 75.58 76.21 4,961,642 -0.17(-0.22%)
May 23, 2022 77.11 77.32 76.28 76.38 4,172,378 -0.20(-0.26%)
May 20, 2022 77.23 77.38 76.19 76.57 4,948,251 -0.34(-0.44%)
May 19, 2022 77.09 77.45 76.58 76.91 4,895,870 -0.18(-0.23%)
May 18, 2022 77.69 77.78 76.96 77.09 3,959,545 -0.61(-0.79%)
May 17, 2022 77.66 77.73 77.17 77.70 4,131,193 +0.53(+0.69%)
May 16, 2022 76.65 77.20 76.55 77.17 3,518,755 +0.26(+0.33%)
May 13, 2022 76.60 77.48 76.51 76.91 4,731,810 +0.36(+0.47%)
May 12, 2022 76.06 77.04 75.68 76.55 5,160,966 -0.09(-0.12%)
May 11, 2022 75.86 77.31 75.63 76.64 6,559,271 +0.54(+0.71%)
May 10, 2022 76.88 77.05 75.34 76.10 6,834,300 -0.25(-0.32%)
May 09, 2022 76.59 76.82 75.53 76.35 8,575,146 -0.66(-0.86%)
May 06, 2022 77.86 78.02 76.65 77.01 10,503,862 -0.91(-1.17%)
May 05, 2022 78.27 78.27 77.69 77.92 8,022,492 -0.47(-0.61%)
May 04, 2022 78.24 78.65 77.82 78.39 8,187,545 +0.46(+0.58%)
May 03, 2022 77.66 78.54 77.35 77.94 11,101,216 +0.71(+0.92%)
May 02, 2022 76.35 77.39 76.12 77.23 14,862,716 +2.43(+3.25%)
Apr 29, 2022 75.59 75.93 74.53 74.79 8,958,877 -1.09(-1.43%)
Apr 28, 2022 75.63 76.53 75.37 75.88 8,252,136 +0.59(+0.79%)
Apr 27, 2022 76.00 76.46 75.25 75.29 7,397,087 -0.95(-1.25%)
Apr 26, 2022 76.99 77.23 76.20 76.24 10,891,594 -0.98(-1.27%)
Apr 25, 2022 77.38 77.63 76.58 77.22 8,761,425 -0.55(-0.71%)
Apr 22, 2022 78.01 78.17 77.69 77.77 3,935,148 -0.29(-0.37%)
Apr 21, 2022 78.19 78.27 77.85 78.06 3,662,621 -0.01(-0.01%)
Apr 20, 2022 78.28 78.46 78.02 78.07 3,456,029 -0.12(-0.15%)
Apr 19, 2022 78.07 78.50 77.97 78.19 3,492,673 -0.03(-0.04%)
Apr 18, 2022 77.96 78.28 77.88 78.22 6,267,527 +0.13(+0.16%)
Apr 14, 2022 78.12 78.33 78.01 78.09 4,620,901 -0.17(-0.21%)
Apr 13, 2022 78.48 78.53 77.95 78.26 6,012,229 +0.03(+0.04%)
Apr 12, 2022 78.28 78.50 78.10 78.23 4,818,493 +0.06(+0.08%)
Apr 11, 2022 78.68 78.92 78.11 78.17 4,473,250 -0.60(-0.76%)
Apr 08, 2022 78.73 79.12 78.59 78.77 3,199,456 -0.02(-0.03%)
Apr 07, 2022 78.81 79.12 78.66 78.79 4,006,074 +0.00(+0.00%)
Apr 06, 2022 78.63 79.19 78.63 78.79 4,961,265 -0.27(-0.34%)
Apr 05, 2022 79.28 79.79 78.93 79.05 3,658,700 -0.34(-0.43%)
Apr 04, 2022 79.48 79.61 79.14 79.40 6,627,249 -0.09(-0.11%)
Apr 01, 2022 78.51 79.53 78.46 79.48 3,822,416 +0.70(+0.89%)
Mar 31, 2022 79.07 79.42 78.61 78.79 7,612,886 -0.25(-0.31%)
Mar 30, 2022 79.18 79.33 78.98 79.03 5,220,966 -0.38(-0.48%)
Mar 29, 2022 78.83 79.42 78.83 79.42 5,619,849 +0.73(+0.92%)
Mar 28, 2022 78.00 78.75 77.87 78.69 7,389,097 +0.46(+0.59%)
Mar 25, 2022 78.35 78.65 78.19 78.23 5,474,736 -0.08(-0.10%)
Mar 24, 2022 78.04 78.33 77.66 78.30 3,779,762 +0.54(+0.70%)
Mar 23, 2022 77.84 78.52 77.72 77.76 5,397,250 -0.23(-0.29%)
Mar 22, 2022 77.60 78.12 77.60 77.99 6,561,086 +0.45(+0.58%)
Mar 21, 2022 77.54 77.79 77.11 77.54 7,883,275 +0.08(+0.10%)
Mar 18, 2022 77.45 78.04 77.25 77.46 16,477,208 -0.13(-0.16%)
Mar 17, 2022 78.17 78.17 77.31 77.59 8,119,858 -0.23(-0.29%)
Mar 16, 2022 78.46 78.53 77.44 77.81 10,905,364 -0.38(-0.49%)
Mar 15, 2022 78.12 78.48 77.84 78.20 7,475,483 -0.04(-0.05%)
Mar 14, 2022 78.73 79.12 78.14 78.24 9,694,056 -0.75(-0.95%)
Mar 11, 2022 79.47 79.86 78.86 78.98 10,894,270 -0.48(-0.61%)
Mar 10, 2022 79.44 79.24 79.47 7,098,292 -0.03(-0.04%)
Mar 09, 2022 80.03 80.14 79.33 79.49 10,080,598 -0.20(-0.25%)
Mar 08, 2022 79.09 80.09 78.99 79.69 7,645,340 +0.47(+0.60%)
Mar 07, 2022 79.84 80.15 79.07 79.22 8,687,609 -0.87(-1.08%)
Mar 04, 2022 80.02 80.48 79.95 80.08 7,656,431 -0.07(-0.09%)
Mar 03, 2022 80.20 80.30 79.75 80.15 7,137,863 +0.02(+0.02%)
Mar 02, 2022 80.00 80.32 79.60 80.13 8,169,154 +0.59(+0.74%)
Mar 01, 2022 79.80 80.15 79.24 79.54 8,162,918 -0.61(-0.76%)
Feb 28, 2022 79.71 80.22 79.55 80.15 10,435,485 +0.06(+0.07%)
Feb 25, 2022 79.81 80.19 79.65 80.09 5,796,250 +0.42(+0.53%)
Feb 24, 2022 78.78 79.84 78.70 79.67 10,555,821 +0.30(+0.37%)
Feb 23, 2022 79.70 79.78 79.11 79.38 9,532,853 -0.51(-0.64%)
Feb 22, 2022 79.81 80.52 79.77 79.89 11,166,825 +0.18(+0.22%)
Feb 18, 2022 79.71 0 +0.08(+0.10%)
Feb 17, 2022 80.11 80.15 79.56 79.63 5,031,839 -0.48(-0.60%)
Feb 16, 2022 80.10 80.43 79.76 80.11 6,595,806 -0.06(-0.07%)
Feb 15, 2022 80.25 80.65 80.01 80.17 9,182,678 +0.02(+0.02%)
Feb 14, 2022 80.14 80.28 79.77 80.15 7,137,534 +0.00(+0.00%)
Feb 11, 2022 80.15 80.47 79.75 80.15 7,088,038 +0.05(+0.06%)
Feb 10, 2022 79.78 80.59 79.74 80.10 9,212,879 -0.05(-0.06%)
Feb 09, 2022 79.22 80.51 78.83 80.15 11,599,069 +1.25(+1.58%)
Feb 08, 2022 78.36 79.46 78.24 78.90 9,259,179 +0.72(+0.92%)
Feb 07, 2022 78.47 78.66 78.01 78.19 9,236,190 +0.25(+0.32%)
Feb 04, 2022 77.15 78.51 77.10 77.94 13,481,793 +0.30(+0.38%)
Feb 03, 2022 77.94 77.40 77.65 20,291,328 -0.30(-0.38%)
Feb 02, 2022 77.77 78.38 77.63 77.94 17,674,498 +0.19(+0.24%)
Feb 01, 2022 77.77 78.43 77.47 77.75 12,428,698 +0.05(+0.06%)
Jan 31, 2022 77.57 77.70 11,860,152 -0.13(-0.16%)
Jan 28, 2022 77.50 77.82 76.48 77.83 11,391,953 +0.24(+0.30%)
Jan 27, 2022 77.79 78.40 77.35 77.60 11,090,747 +0.12(+0.15%)
Jan 26, 2022 78.32 78.59 77.33 77.48 10,478,224 -0.33(-0.43%)
Jan 25, 2022 78.43 79.26 77.70 77.81 14,635,263 -0.84(-1.06%)
Jan 24, 2022 79.41 80.49 78.14 78.65 24,789,668 -1.36(-1.70%)
Jan 21, 2022 80.56 80.65 79.81 80.01 17,431,260 -0.40(-0.50%)
Jan 20, 2022 80.93 81.67 80.30 80.41 19,307,884 -0.38(-0.47%)
Jan 19, 2022 81.27 81.69 80.15 80.79 30,982,410 -0.15(-0.19%)
Jan 18, 2022 85.33 85.46 80.10 80.95 122,250,392 +16.64(+25.87%)
Jan 14, 2022 64.31 0 +1.20(+1.90%)
Jan 13, 2022 63.84 63.93 62.95 63.11 13,002,522 -0.63(-0.99%)
Jan 12, 2022 64.15 64.46 62.76 63.74 14,228,063 -1.02(-1.58%)
Jan 11, 2022 62.05 64.89 61.89 64.76 10,907,490 +2.69(+4.34%)
Jan 10, 2022 62.83 63.18 60.97 62.07 15,243,735 -0.91(-1.45%)
Jan 07, 2022 62.93 63.82 62.28 62.98 21,828,492 +0.22(+0.34%)
Jan 06, 2022 65.07 65.17 62.66 62.77 15,323,115 -2.46(-3.77%)
Jan 05, 2022 66.09 66.74 65.17 65.22 15,237,073 -0.87(-1.31%)
Jan 04, 2022 66.72 66.89 65.82 66.09 9,622,273 -0.21(-0.31%)
Jan 03, 2022 65.34 66.55 64.71 66.30 13,429,914 +0.87(+1.32%)
Dec 31, 2021 66.21 66.52 65.20 65.43 9,634,281 +1.29(+2.00%)
Dec 30, 2021 66.09 66.77 64.15 64.15 7,634,413 -1.91(-2.88%)
Dec 29, 2021 65.47 66.07 65.10 66.05 9,274,969 +0.48(+0.73%)
Dec 28, 2021 64.97 66.47 64.52 65.57 14,038,713 +1.20(+1.86%)
Dec 27, 2021 64.16 64.65 63.93 64.37 10,819,434 +0.29(+0.45%)
Dec 23, 2021 62.95 64.31 62.80 64.08 8,868,240 +1.04(+1.65%)
Dec 22, 2021 62.22 63.06 62.10 63.04 15,342,872 +0.50(+0.80%)
Dec 21, 2021 61.22 62.59 60.43 62.54 11,283,720 +1.76(+2.90%)
Dec 20, 2021 60.00 61.20 59.67 60.78 8,912,307 +0.43(+0.72%)
Dec 17, 2021 60.09 61.04 59.60 60.35 17,401,188 -3.80(-5.92%)
Dec 16, 2021 59.55 64.15 59.19 64.15 10,241,611 +6.51(+11.30%)
Dec 15, 2021 57.63 59.51 57.63 57.63 7,504,546 -0.90(-1.55%)
Dec 14, 2021 57.20 58.89 57.19 58.54 8,938,820 +0.64(+1.10%)
Dec 13, 2021 57.63 58.47 57.06 57.90 8,743,450 +0.75(+1.31%)
Dec 10, 2021 58.18 58.43 56.52 57.15 10,331,663 -0.94(-1.62%)
Dec 09, 2021 57.63 58.82 57.55 58.09 8,661,174 -0.20(-0.34%)
Dec 08, 2021 57.81 59.02 57.07 58.29 9,948,619 +0.49(+0.85%)
Dec 07, 2021 57.95 58.29 57.32 57.80 11,746,029 +0.67(+1.17%)
Dec 06, 2021 56.58 57.48 56.29 57.13 9,565,396 +0.72(+1.27%)
Dec 03, 2021 56.04 56.49 55.47 56.41 13,510,634 +0.07(+0.12%)
Dec 02, 2021 56.33 56.99 55.68 56.34 8,748,855 +0.01(+0.02%)
Dec 01, 2021 58.13 58.23 56.25 56.33 11,802,047 -1.30(-2.25%)
Nov 30, 2021 59.02 59.44 58.74 57.63 19,608,362 -0.27(-0.46%)
Nov 29, 2021 59.87 59.94 57.90 57.90 7,878,250 -1.72(-2.88%)
Nov 26, 2021 60.27 60.66 59.19 59.62 8,445,383 -0.29(-0.48%)
Nov 24, 2021 60.82 60.82 59.75 59.90 9,844,109 -0.85(-1.39%)
Nov 23, 2021 60.83 61.88 60.32 60.75 16,842,510 -0.42(-0.69%)
Nov 22, 2021 59.92 61.38 58.79 61.17 16,861,798 -0.18(-0.29%)
Nov 19, 2021 62.70 63.03 61.14 61.35 14,736,732 -2.80(-4.36%)
Nov 18, 2021 62.55 64.15 61.51 64.15 24,668,240 +1.01(+1.59%)
Nov 17, 2021 64.45 64.55 62.45 63.14 29,244,612 -1.91(-2.93%)
Nov 16, 2021 69.38 70.94 64.38 65.05 38,855,548 -4.22(-6.09%)
Nov 15, 2021 68.17 69.45 67.01 69.27 11,821,341 +0.73(+1.06%)
Nov 12, 2021 66.60 68.88 66.23 68.54 14,156,839 +2.15(+3.24%)
Nov 11, 2021 66.14 66.41 64.93 66.39 13,451,157 +0.55(+0.84%)
Nov 10, 2021 65.63 65.83 8,094,589 -0.16(-0.24%)
Nov 09, 2021 65.88 66.43 65.43 65.99 8,957,050 +0.28(+0.42%)
Nov 08, 2021 67.30 67.30 65.52 65.72 13,030,720 -0.99(-1.49%)
Nov 05, 2021 67.44 67.64 65.81 66.71 13,947,286 -0.39(-0.59%)
Nov 04, 2021 66.36 67.60 65.55 67.10 16,474,216 +1.46(+2.22%)
Nov 03, 2021 65.16 66.08 63.48 65.65 44,475,600 -10.74(-14.06%)
Nov 02, 2021 77.98 78.06 75.76 76.39 10,500,966 -1.65(-2.12%)
Nov 01, 2021 77.64 78.57 78.51 78.04 7,696,139 +1.14(+1.48%)
Oct 29, 2021 77.63 78.06 76.45 76.90 8,510,806 -0.68(-0.87%)
Oct 28, 2021 77.30 77.66 75.38 77.58 11,022,404 +0.23(+0.29%)
Oct 27, 2021 78.89 78.97 77.25 77.35 6,366,282 -2.08(-2.61%)
Oct 26, 2021 80.46 79.09 79.43 6,529,502 -0.42(-0.53%)
Oct 25, 2021 78.12 80.16 78.08 79.85 8,903,357 +1.89(+2.42%)
Oct 22, 2021 77.32 79.58 77.32 77.96 7,077,315 +0.56(+0.72%)
Oct 21, 2021 76.44 77.44 75.45 77.40 6,013,918 +0.61(+0.79%)
Oct 20, 2021 76.24 76.79 75.81 76.79 4,613,359 +0.89(+1.17%)
Oct 19, 2021 75.50 75.92 74.70 75.91 4,309,147 +0.77(+1.02%)
Oct 18, 2021 74.88 75.45 74.00 75.14 5,486,969 +0.00(+0.00%)
Oct 15, 2021 75.24 75.80 74.93 75.14 6,581,481 +0.29(+0.38%)
Oct 14, 2021 74.69 75.89 74.32 74.85 5,563,230 +0.85(+1.14%)
Oct 13, 2021 74.10 74.84 73.78 74.01 6,709,700 +0.32(+0.44%)
Oct 12, 2021 75.19 75.28 73.36 73.68 6,752,203 -1.38(-1.83%)
Oct 11, 2021 76.46 76.47 75.00 75.06 6,432,317 -1.27(-1.66%)
Oct 08, 2021 76.48 77.07 75.97 76.33 9,034,440 +0.25(+0.32%)
Oct 07, 2021 75.99 77.20 75.50 76.08 8,670,191 +0.06(+0.08%)
Oct 06, 2021 74.68 76.74 74.44 76.02 9,635,634 +0.49(+0.65%)
Oct 05, 2021 75.97 76.37 74.97 75.53 9,935,215 -0.39(-0.52%)
Oct 04, 2021 76.90 77.03 75.59 75.92 6,055,575 -1.31(-1.69%)
Oct 01, 2021 76.77 77.73 75.92 77.23 5,959,763 +1.12(+1.47%)
Sep 30, 2021 76.28 77.11 75.73 76.11 7,664,821 +0.01(+0.01%)
Sep 29, 2021 75.27 77.63 75.24 76.10 9,863,302 +1.03(+1.38%)
Sep 28, 2021 73.43 75.81 73.43 75.07 11,343,555 +1.23(+1.66%)
Sep 27, 2021 73.79 74.70 72.47 73.84 6,623,950 -0.18(-0.24%)
Sep 24, 2021 73.27 74.34 72.89 74.02 7,554,548 +0.58(+0.79%)
Sep 23, 2021 71.92 74.22 71.51 73.44 9,467,427 +1.83(+2.55%)
Sep 22, 2021 71.98 72.81 71.01 71.61 10,462,992 -0.22(-0.30%)
Sep 21, 2021 75.34 75.37 71.74 71.82 14,445,075 -3.10(-4.13%)
Sep 20, 2021 77.34 77.52 73.63 74.92 12,436,649 -3.32(-4.25%)
Sep 17, 2021 78.11 79.17 76.71 78.25 11,194,508 +0.28(+0.35%)
Sep 16, 2021 77.03 78.29 76.75 77.97 9,533,646 +1.01(+1.32%)
Sep 15, 2021 76.45 77.47 75.83 76.96 5,619,300 +0.40(+0.53%)
Sep 14, 2021 77.48 77.58 76.38 76.55 6,339,410 -0.68(-0.88%)
Sep 13, 2021 78.80 79.43 76.86 77.23 7,460,196 -1.09(-1.39%)
Sep 10, 2021 76.87 79.50 76.06 78.32 12,307,101 +1.56(+2.04%)
Sep 09, 2021 77.51 78.10 75.86 76.76 11,514,655 -2.20(-2.79%)
Sep 08, 2021 77.17 78.99 76.98 78.96 8,365,394 +1.79(+2.32%)
Sep 07, 2021 80.06 80.08 76.60 77.17 15,795,778 -2.67(-3.34%)
Sep 03, 2021 79.87 80.30 79.45 79.84 5,700,515 -0.13(-0.16%)
Sep 02, 2021 81.38 81.48 79.80 79.97 8,575,871 -0.97(-1.20%)
Sep 01, 2021 81.36 82.00 80.67 80.94 6,330,601 -0.07(-0.09%)
Aug 31, 2021 80.13 82.00 79.86 81.01 9,637,022 +1.23(+1.54%)
Aug 30, 2021 80.15 80.21 78.60 79.78 8,555,890 -1.29(-1.59%)
Aug 27, 2021 80.10 81.29 79.96 81.07 6,101,723 +1.16(+1.45%)
Aug 26, 2021 80.24 81.13 79.85 79.91 7,488,541 +0.43(+0.54%)
Aug 25, 2021 80.76 80.76 78.68 79.48 10,584,684 -0.96(-1.20%)
Aug 24, 2021 81.38 81.44 79.85 80.44 11,997,235 -0.42(-0.52%)
Aug 23, 2021 81.56 82.11 80.54 80.86 8,811,144 -0.40(-0.50%)
Aug 20, 2021 81.50 82.29 80.86 81.27 7,490,924 -0.53(-0.65%)
Aug 19, 2021 80.85 83.14 80.83 81.80 5,541,100 +0.33(+0.41%)
Aug 18, 2021 82.22 82.75 81.40 81.46 4,634,979 -0.53(-0.65%)
Aug 17, 2021 81.68 83.00 81.11 81.99 4,860,665 -0.47(-0.57%)
Aug 16, 2021 82.12 82.64 81.68 82.46 4,393,487 +0.00(+0.00%)
Aug 13, 2021 84.87 84.96 82.07 82.46 5,459,377 -1.30(-1.55%)
Aug 12, 2021 83.70 84.06 81.80 83.76 7,476,710 +0.17(+0.20%)
Aug 11, 2021 82.13 84.81 81.70 83.60 13,612,220 +1.98(+2.42%)
Aug 10, 2021 80.40 81.98 79.93 81.62 7,898,184 +1.55(+1.94%)
Aug 09, 2021 80.51 81.02 79.91 80.07 6,183,812 -1.00(-1.24%)
Aug 06, 2021 78.58 81.14 78.58 81.07 9,854,893 +2.07(+2.61%)
Aug 05, 2021 80.21 80.68 78.04 79.00 10,037,196 -1.18(-1.47%)
Aug 04, 2021 82.13 82.51 79.12 80.18 20,084,788 +1.67(+2.13%)
Aug 03, 2021 79.65 80.10 76.52 78.51 17,608,002 -2.88(-3.54%)
Aug 02, 2021 82.64 82.77 81.18 81.39 6,328,744 -0.85(-1.03%)
Jul 30, 2021 81.78 83.25 81.48 82.24 7,174,381 +0.05(+0.06%)
Jul 29, 2021 83.47 83.81 82.12 82.19 11,018,495 -1.23(-1.47%)
Jul 28, 2021 83.48 85.86 83.32 83.42 13,380,607 +0.76(+0.92%)
Jul 27, 2021 88.45 88.45 80.21 82.66 24,178,062 -5.99(-6.76%)
Jul 26, 2021 89.53 89.89 88.50 88.65 4,663,865 -1.34(-1.49%)
Jul 23, 2021 89.16 90.21 88.53 89.99 3,954,595 +1.01(+1.14%)
Jul 22, 2021 88.90 89.18 88.08 88.98 5,245,714 -0.69(-0.77%)
Jul 21, 2021 90.26 90.40 88.91 89.66 5,855,459 -0.33(-0.37%)
Jul 20, 2021 89.12 90.20 88.08 90.00 6,737,839 +1.19(+1.34%)
Jul 19, 2021 90.23 90.73 88.41 88.81 7,871,566 -1.48(-1.63%)
Jul 16, 2021 89.37 90.86 89.34 90.28 7,535,882 +1.10(+1.24%)
Jul 15, 2021 90.84 91.07 89.10 89.18 8,893,178 -1.61(-1.78%)
Jul 14, 2021 91.99 92.22 90.58 90.80 5,040,189 -0.91(-1.00%)
Jul 13, 2021 91.96 92.31 91.34 91.71 8,337,625 +0.33(+0.37%)
Jul 12, 2021 91.79 91.87 90.90 91.38 4,122,594 +0.52(+0.57%)
Jul 09, 2021 90.36 91.07 89.95 90.85 3,647,284 +0.20(+0.22%)
Jul 08, 2021 90.87 91.51 90.23 90.66 6,231,514 -1.11(-1.21%)
Jul 07, 2021 93.69 93.69 91.60 91.77 3,502,009 -1.07(-1.15%)
Jul 06, 2021 92.91 93.63 92.13 92.84 3,896,856 +0.13(+0.14%)
Jul 02, 2021 93.18 93.43 92.03 92.71 3,153,696 +0.36(+0.39%)
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.