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

Coca-Cola Consolidated Inc (NQ: COKE )

951.57 -1.93 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Aug 31, 2020 268.56 268.95 263.26 263.88 40,985 -5.01(-1.86%)
Aug 28, 2020 269.65 269.65 267.00 268.89 19,057 +3.17(+1.19%)
Aug 27, 2020 264.46 270.16 264.46 265.72 21,408 +1.32(+0.50%)
Aug 26, 2020 265.85 265.85 263.32 264.40 23,287 -0.72(-0.27%)
Aug 25, 2020 266.48 268.20 263.17 265.12 24,559 -2.77(-1.03%)
Aug 24, 2020 258.76 269.21 258.75 267.89 30,232 +9.72(+3.77%)
Aug 21, 2020 261.70 261.70 255.31 258.17 93,835 -3.05(-1.17%)
Aug 20, 2020 261.84 264.45 259.18 261.22 23,864 -2.15(-0.82%)
Aug 19, 2020 262.47 265.62 261.35 263.37 33,068 +0.08(+0.03%)
Aug 18, 2020 262.62 264.69 258.96 263.30 34,280 -0.08(-0.03%)
Aug 17, 2020 265.92 265.92 261.63 263.37 24,491 -3.57(-1.34%)
Aug 14, 2020 263.81 271.39 263.73 266.95 30,760 +2.09(+0.79%)
Aug 13, 2020 261.65 267.93 261.65 264.86 38,064 +1.48(+0.56%)
Aug 12, 2020 262.79 269.20 262.79 263.38 42,226 +1.61(+0.62%)
Aug 11, 2020 266.45 272.76 260.14 261.77 43,967 -3.66(-1.38%)
Aug 10, 2020 254.12 266.66 251.36 265.43 78,485 +11.29(+4.44%)
Aug 07, 2020 247.30 257.38 246.64 254.14 43,500 +5.01(+2.01%)
Aug 06, 2020 256.95 256.95 246.21 249.13 59,174 -10.59(-4.08%)
Aug 05, 2020 224.31 270.34 224.29 259.72 147,730 +39.35(+17.86%)
Aug 04, 2020 220.36 223.53 219.26 220.37 45,184 -0.55(-0.25%)
Aug 03, 2020 224.23 224.23 219.34 220.92 53,300 -0.72(-0.33%)
Jul 31, 2020 220.53 222.74 218.21 221.64 53,546 +2.47(+1.13%)
Jul 30, 2020 222.25 224.21 218.49 219.17 33,752 -4.08(-1.83%)
Jul 29, 2020 223.21 228.48 222.65 223.26 36,113 +0.65(+0.29%)
Jul 28, 2020 226.13 227.10 222.61 222.61 32,709 -3.70(-1.63%)
Jul 27, 2020 222.77 227.86 221.79 226.31 52,054 +3.97(+1.78%)
Jul 24, 2020 221.13 225.45 220.10 222.34 44,639 +1.68(+0.76%)
Jul 23, 2020 220.76 220.76 218.21 220.66 53,840 +1.16(+0.53%)
Jul 22, 2020 217.57 220.36 217.57 219.50 48,958 +0.90(+0.41%)
Jul 21, 2020 219.53 223.13 217.98 218.60 41,661 -0.33(-0.15%)
Jul 20, 2020 222.30 225.11 218.93 218.93 45,202 -3.26(-1.47%)
Jul 17, 2020 218.88 225.34 218.88 222.19 40,852 +2.78(+1.27%)
Jul 16, 2020 221.75 221.75 217.97 219.41 25,082 -1.46(-0.66%)
Jul 15, 2020 221.49 224.04 219.89 220.87 30,310 +1.01(+0.46%)
Jul 14, 2020 217.93 220.81 216.25 219.86 36,606 +2.22(+1.02%)
Jul 13, 2020 219.72 220.10 216.04 217.64 41,081 -0.19(-0.09%)
Jul 10, 2020 216.63 220.69 215.12 217.83 42,822 +2.76(+1.28%)
Jul 09, 2020 220.53 220.66 214.46 215.07 37,631 -7.23(-3.25%)
Jul 08, 2020 224.16 224.16 219.90 222.31 22,300 -0.78(-0.35%)
Jul 07, 2020 224.00 226.12 222.72 223.09 26,178 -2.87(-1.27%)
Jul 06, 2020 224.82 226.64 223.48 225.95 34,693 +4.12(+1.86%)
Jul 02, 2020 223.60 224.74 221.83 221.83 26,336 +0.38(+0.17%)
Jul 01, 2020 222.07 225.67 220.86 221.45 28,529 +0.41(+0.18%)
Jun 30, 2020 222.40 224.71 220.28 221.04 20,444 -2.53(-1.13%)
Jun 29, 2020 217.13 226.64 216.67 223.57 37,651 +10.16(+4.76%)
Jun 26, 2020 223.08 223.75 212.37 213.41 52,672 -10.34(-4.62%)
Jun 25, 2020 220.25 223.74 218.91 223.74 30,517 +1.50(+0.67%)
Jun 24, 2020 224.60 225.68 220.63 222.25 36,592 -3.19(-1.42%)
Jun 23, 2020 229.36 229.44 225.23 225.44 29,159 -1.12(-0.49%)
Jun 22, 2020 230.85 233.18 224.86 226.56 31,197 -5.17(-2.23%)
Jun 19, 2020 236.29 238.65 231.73 231.73 61,381 -3.43(-1.46%)
Jun 18, 2020 229.58 235.16 229.58 235.16 22,368 +3.67(+1.58%)
Jun 17, 2020 233.19 233.54 230.99 231.50 20,767 -1.30(-0.56%)
Jun 16, 2020 233.39 236.10 228.58 232.80 48,631 +3.85(+1.68%)
Jun 15, 2020 218.92 229.15 218.85 228.95 38,001 +5.37(+2.40%)
Jun 12, 2020 223.18 225.66 217.70 223.58 59,930 +9.92(+4.64%)
Jun 11, 2020 223.03 229.73 212.18 213.66 68,540 -17.81(-7.70%)
Jun 10, 2020 233.72 236.29 230.25 231.47 35,599 -2.70(-1.15%)
Jun 09, 2020 234.36 236.29 232.20 234.17 47,663 -0.89(-0.38%)
Jun 08, 2020 239.04 239.04 234.36 235.06 42,540 +0.74(+0.32%)
Jun 05, 2020 237.11 237.75 233.01 234.31 54,227 +0.48(+0.21%)
Jun 04, 2020 235.55 236.77 231.96 233.83 42,952 -1.03(-0.44%)
Jun 03, 2020 237.78 242.06 234.36 234.86 48,267 +0.49(+0.21%)
Jun 02, 2020 237.71 241.11 234.36 234.37 33,722 -0.51(-0.22%)
Jun 01, 2020 234.36 244.01 234.36 234.88 36,933 +0.11(+0.05%)
May 29, 2020 236.53 239.61 230.02 234.78 41,888 -3.37(-1.41%)
May 28, 2020 244.97 246.97 238.14 238.14 32,488 -3.49(-1.45%)
May 27, 2020 235.51 242.57 234.46 241.63 36,910 +8.76(+3.76%)
May 26, 2020 231.47 235.55 229.40 232.88 37,469 +4.70(+2.06%)
May 22, 2020 225.68 229.49 223.62 228.18 20,529 +0.43(+0.19%)
May 21, 2020 229.64 229.64 225.31 227.75 18,531 -1.83(-0.80%)
May 20, 2020 228.59 230.02 225.14 229.58 28,733 +4.93(+2.19%)
May 19, 2020 229.13 230.50 224.65 224.65 30,016 -3.68(-1.61%)
May 18, 2020 223.75 230.50 222.57 228.34 34,921 +9.39(+4.29%)
May 15, 2020 220.83 226.64 217.27 218.94 25,817 -2.47(-1.12%)
May 14, 2020 217.00 221.41 213.29 221.41 31,552 +1.94(+0.88%)
May 13, 2020 223.48 225.46 219.30 219.47 47,383 -4.36(-1.95%)
May 12, 2020 232.48 232.99 223.83 223.83 39,881 -5.22(-2.28%)
May 11, 2020 232.43 234.25 228.58 229.05 33,763 -3.35(-1.44%)
May 08, 2020 226.65 234.08 224.61 232.40 52,879 +10.09(+4.54%)
May 07, 2020 234.84 234.84 222.07 222.31 56,211 -9.06(-3.91%)
May 06, 2020 231.46 235.29 226.84 231.36 53,506 +6.03(+2.68%)
May 05, 2020 226.65 232.42 222.56 225.34 44,121 +0.73(+0.33%)
May 04, 2020 222.34 226.90 217.00 224.60 40,792 +0.71(+0.32%)
May 01, 2020 223.33 230.26 219.17 223.89 32,660 -3.21(-1.41%)
Apr 30, 2020 231.64 236.01 224.22 227.10 42,466 -6.81(-2.91%)
Apr 29, 2020 234.93 238.21 230.01 233.91 48,028 +4.76(+2.08%)
Apr 28, 2020 233.51 234.36 228.86 229.15 53,998 -0.44(-0.19%)
Apr 27, 2020 222.77 231.31 221.00 229.59 61,043 +9.84(+4.48%)
Apr 24, 2020 218.03 221.12 216.07 219.75 30,172 +1.66(+0.76%)
Apr 23, 2020 220.18 221.64 217.09 218.09 28,901 -1.37(-0.62%)
Apr 22, 2020 217.83 221.50 215.07 219.46 42,932 +3.94(+1.83%)
Apr 21, 2020 223.64 223.64 214.39 215.53 65,581 -10.77(-4.76%)
Apr 20, 2020 231.21 232.12 224.99 226.30 42,773 -7.78(-3.33%)
Apr 17, 2020 234.08 235.06 230.31 234.08 33,008 +5.99(+2.63%)
Apr 16, 2020 228.32 233.75 222.89 228.09 37,413 +2.26(+1.00%)
Apr 15, 2020 228.32 232.51 225.82 225.82 46,727 -7.28(-3.12%)
Apr 14, 2020 236.60 240.51 230.01 233.11 54,220 +3.64(+1.59%)
Apr 13, 2020 240.84 240.84 227.36 229.47 79,027 -14.43(-5.92%)
Apr 09, 2020 226.90 246.14 221.59 243.90 89,995 +22.31(+10.07%)
Apr 08, 2020 218.29 225.40 212.43 221.59 54,906 +6.75(+3.14%)
Apr 07, 2020 216.76 222.00 208.50 214.83 76,362 +1.47(+0.69%)
Apr 06, 2020 205.68 215.62 194.61 213.36 78,742 +13.93(+6.98%)
Apr 03, 2020 192.68 202.54 188.96 199.43 55,948 +7.73(+4.03%)
Apr 02, 2020 187.64 194.34 186.67 191.70 62,368 +4.72(+2.52%)
Apr 01, 2020 197.21 198.46 185.49 186.98 89,626 -13.91(-6.92%)
Mar 31, 2020 199.78 205.00 196.82 200.89 54,789 +0.84(+0.42%)
Mar 30, 2020 196.13 205.68 194.59 200.06 48,960 +6.30(+3.25%)
Mar 27, 2020 208.55 211.94 193.64 193.75 87,193 -18.14(-8.56%)
Mar 26, 2020 212.83 230.06 202.33 211.90 130,787 +1.25(+0.59%)
Mar 25, 2020 201.33 235.56 196.76 210.64 176,558 +15.08(+7.71%)
Mar 24, 2020 193.11 199.23 186.84 195.57 85,114 +9.26(+4.97%)
Mar 23, 2020 185.26 192.99 181.19 186.31 70,901 +0.79(+0.43%)
Mar 20, 2020 195.54 204.71 184.44 185.52 103,697 -8.12(-4.19%)
Mar 19, 2020 197.21 202.44 192.67 193.64 113,956 -5.12(-2.58%)
Mar 18, 2020 196.06 208.25 191.16 198.76 81,143 -9.52(-4.57%)
Mar 17, 2020 196.15 208.28 192.65 208.28 95,362 +14.59(+7.54%)
Mar 16, 2020 188.75 206.30 187.86 193.69 64,473 -15.07(-7.22%)
Mar 13, 2020 203.02 208.75 191.13 208.75 99,649 +12.68(+6.47%)
Mar 12, 2020 187.86 197.49 181.90 196.08 108,169 -2.38(-1.20%)
Mar 11, 2020 205.88 205.88 191.97 198.46 95,216 -11.70(-5.57%)
Mar 10, 2020 197.80 210.51 192.68 210.15 106,111 +18.82(+9.84%)
Mar 09, 2020 192.69 193.16 186.41 191.33 82,350 -7.18(-3.62%)
Mar 06, 2020 196.35 201.06 193.74 198.50 47,022 -0.40(-0.20%)
Mar 05, 2020 204.00 206.99 195.25 198.90 58,190 -9.18(-4.41%)
Mar 04, 2020 209.51 213.85 198.47 208.08 99,535 +3.88(+1.90%)
Mar 03, 2020 216.62 227.08 198.46 204.20 106,453 -8.73(-4.10%)
Mar 02, 2020 195.17 217.72 195.17 212.93 160,559 +23.74(+12.55%)
Feb 28, 2020 191.31 194.77 183.45 189.19 108,991 -4.47(-2.31%)
Feb 27, 2020 199.90 202.31 193.18 193.66 90,732 -8.65(-4.28%)
Feb 26, 2020 231.22 235.93 196.03 202.31 202,366 -33.77(-14.30%)
Feb 25, 2020 256.38 260.18 236.08 236.08 72,633 -19.45(-7.61%)
Feb 24, 2020 260.00 260.74 254.38 255.53 30,372 -8.13(-3.08%)
Feb 21, 2020 263.67 265.40 261.33 263.66 24,912 -0.28(-0.11%)
Feb 20, 2020 265.96 268.71 263.00 263.94 33,031 -2.51(-0.94%)
Feb 19, 2020 269.91 271.67 266.29 266.45 30,931 -0.89(-0.33%)
Feb 18, 2020 270.67 280.73 266.68 267.34 44,099 -3.38(-1.25%)
Feb 14, 2020 276.79 281.31 270.72 270.72 38,406 -6.25(-2.26%)
Feb 13, 2020 269.45 278.41 269.26 276.97 34,558 +6.28(+2.32%)
Feb 12, 2020 273.26 273.26 269.75 270.69 24,091 -1.10(-0.40%)
Feb 11, 2020 269.84 272.47 268.30 271.79 35,294 +1.95(+0.72%)
Feb 10, 2020 268.77 271.56 266.38 269.84 25,129 +0.71(+0.26%)
Feb 07, 2020 265.41 271.29 265.41 269.13 22,109 +2.47(+0.92%)
Feb 06, 2020 265.77 267.71 265.41 266.66 30,793 +2.20(+0.83%)
Feb 05, 2020 268.78 271.53 262.65 264.47 35,358 -3.05(-1.14%)
Feb 04, 2020 267.29 269.99 266.46 267.52 38,929 +1.16(+0.44%)
Feb 03, 2020 262.26 267.82 262.26 266.36 49,792 +5.46(+2.09%)
Jan 31, 2020 266.97 267.64 260.36 260.89 33,216 -6.04(-2.26%)
Jan 30, 2020 262.91 267.58 262.91 266.93 30,449 +2.93(+1.11%)
Jan 29, 2020 265.72 266.57 264.00 264.00 52,297 -0.93(-0.35%)
Jan 28, 2020 267.12 268.40 264.94 264.94 25,553 -1.37(-0.51%)
Jan 27, 2020 262.44 269.75 262.44 266.31 47,368 +0.20(+0.08%)
Jan 24, 2020 268.85 268.85 262.67 266.10 37,160 -1.79(-0.67%)
Jan 23, 2020 271.09 272.44 267.90 267.90 26,972 -3.38(-1.25%)
Jan 22, 2020 270.27 273.15 269.50 271.28 22,265 +1.01(+0.37%)
Jan 21, 2020 268.83 270.95 267.58 270.27 24,393 +1.43(+0.53%)
Jan 17, 2020 276.23 278.74 268.07 268.83 45,505 -6.78(-2.46%)
Jan 16, 2020 269.51 275.76 268.94 275.62 48,653 +7.84(+2.93%)
Jan 15, 2020 267.03 271.59 266.67 267.77 38,886 +0.74(+0.28%)
Jan 14, 2020 268.54 271.05 265.43 267.03 38,265 -3.14(-1.16%)
Jan 13, 2020 265.66 271.46 265.66 270.17 34,781 +5.46(+2.06%)
Jan 10, 2020 267.66 267.66 264.69 264.71 37,817 -1.39(-0.52%)
Jan 09, 2020 267.68 271.79 265.66 266.10 39,994 -0.77(-0.29%)
Jan 08, 2020 268.12 271.14 265.43 266.87 25,787 -1.83(-0.68%)
Jan 07, 2020 270.78 271.97 265.06 268.70 44,096 -2.74(-1.01%)
Jan 06, 2020 273.40 275.76 271.08 271.44 30,459 -3.61(-1.31%)
Jan 03, 2020 269.29 276.59 267.08 275.05 38,960 +3.24(+1.19%)
Jan 02, 2020 275.03 275.56 266.94 271.82 43,899 -1.59(-0.58%)
Dec 31, 2019 277.76 279.86 272.52 273.40 43,531 -4.76(-1.71%)
Dec 30, 2019 282.19 282.19 274.34 278.17 37,002 -4.48(-1.58%)
Dec 27, 2019 282.16 284.48 280.38 282.64 35,947 +0.97(+0.35%)
Dec 26, 2019 275.71 283.94 275.71 281.67 94,055 +5.97(+2.16%)
Dec 24, 2019 273.90 277.23 271.43 275.70 24,830 +1.58(+0.58%)
Dec 23, 2019 272.34 275.27 268.50 274.13 33,059 +2.07(+0.76%)
Dec 20, 2019 263.94 274.10 263.92 272.06 197,397 +9.44(+3.60%)
Dec 19, 2019 264.11 265.18 262.53 262.62 44,487 -1.66(-0.63%)
Dec 18, 2019 267.75 268.71 263.62 264.28 27,139 -3.40(-1.27%)
Dec 17, 2019 266.52 269.02 264.46 267.68 26,168 +2.50(+0.94%)
Dec 16, 2019 266.66 270.20 263.22 265.18 37,352 -1.46(-0.55%)
Dec 13, 2019 262.31 268.07 261.83 266.64 27,427 +3.81(+1.45%)
Dec 12, 2019 263.12 267.40 261.66 262.83 45,486 -0.77(-0.29%)
Dec 11, 2019 268.00 269.35 262.77 263.60 35,086 -3.61(-1.35%)
Dec 10, 2019 263.58 267.21 262.72 267.21 28,493 +3.19(+1.21%)
Dec 09, 2019 265.34 271.36 263.24 264.02 28,726 -4.00(-1.49%)
Dec 06, 2019 266.32 268.88 262.23 268.02 33,453 +4.38(+1.66%)
Dec 05, 2019 265.83 267.58 261.58 263.64 31,457 -2.08(-0.78%)
Dec 04, 2019 260.56 266.33 260.56 265.72 29,161 +5.81(+2.24%)
Dec 03, 2019 258.76 261.61 258.42 259.91 29,967 +0.38(+0.14%)
Dec 02, 2019 260.04 260.84 253.05 259.54 54,037 -0.50(-0.19%)
Nov 29, 2019 264.71 264.71 259.92 260.04 11,532 -4.62(-1.75%)
Nov 27, 2019 263.63 265.12 261.85 264.65 18,804 +1.37(+0.52%)
Nov 26, 2019 263.52 265.78 261.72 263.29 34,202 +1.57(+0.60%)
Nov 25, 2019 261.11 265.62 261.11 261.72 45,050 +0.13(+0.05%)
Nov 22, 2019 274.18 274.27 261.59 261.59 57,660 -11.99(-4.38%)
Nov 21, 2019 260.92 274.29 259.88 273.59 73,624 +12.83(+4.92%)
Nov 20, 2019 262.89 266.62 258.05 260.76 45,445 -2.06(-0.78%)
Nov 19, 2019 262.82 266.21 262.44 262.82 29,777 +0.29(+0.11%)
Nov 18, 2019 264.65 266.94 261.33 262.53 36,704 -2.17(-0.82%)
Nov 15, 2019 265.93 265.93 261.31 264.69 35,323 -0.30(-0.11%)
Nov 14, 2019 263.41 267.57 262.53 264.99 33,924 +1.12(+0.42%)
Nov 13, 2019 265.03 266.14 259.71 263.88 41,885 -1.88(-0.71%)
Nov 12, 2019 262.38 267.10 260.20 265.75 47,491 +3.50(+1.34%)
Nov 11, 2019 262.47 268.03 259.00 262.25 53,366 +0.30(+0.11%)
Nov 08, 2019 255.55 262.96 254.59 261.95 56,206 +7.03(+2.76%)
Nov 07, 2019 258.43 261.78 252.10 254.92 45,557 -1.78(-0.69%)
Nov 06, 2019 256.03 265.90 253.09 256.70 134,758 +1.44(+0.57%)
Nov 05, 2019 252.94 257.21 246.89 255.26 63,412 +2.98(+1.18%)
Nov 04, 2019 262.77 264.36 251.06 252.28 46,523 -10.49(-3.99%)
Nov 01, 2019 263.38 266.06 260.47 262.77 27,947 -1.31(-0.50%)
Oct 31, 2019 266.04 266.04 259.88 264.08 36,729 -1.37(-0.51%)
Oct 30, 2019 260.68 266.10 258.92 265.44 30,668 +4.45(+1.70%)
Oct 29, 2019 261.68 264.85 260.22 261.00 31,277 -0.58(-0.22%)
Oct 28, 2019 263.11 266.75 260.95 261.57 42,038 -0.31(-0.12%)
Oct 25, 2019 266.27 269.51 260.71 261.88 30,544 -4.51(-1.69%)
Oct 24, 2019 262.46 269.78 260.14 266.40 31,911 +5.61(+2.15%)
Oct 23, 2019 271.18 271.18 255.81 260.79 90,637 -9.70(-3.59%)
Oct 22, 2019 279.65 279.65 268.76 270.49 49,189 -9.01(-3.22%)
Oct 21, 2019 278.08 282.85 274.20 279.50 67,030 +3.22(+1.17%)
Oct 18, 2019 280.85 281.90 276.00 276.28 36,084 -4.41(-1.57%)
Oct 17, 2019 280.74 283.97 280.06 280.69 34,873 +0.67(+0.24%)
Oct 16, 2019 276.87 280.02 274.07 280.02 30,472 +3.23(+1.17%)
Oct 15, 2019 280.93 283.15 276.33 276.79 44,899 -2.99(-1.07%)
Oct 14, 2019 281.38 282.05 274.60 279.78 32,749 -1.40(-0.50%)
Oct 11, 2019 284.29 285.73 280.46 281.18 31,508 -1.40(-0.50%)
Oct 10, 2019 283.52 286.69 280.62 282.59 44,013 -0.93(-0.33%)
Oct 09, 2019 284.89 285.10 280.44 283.52 26,711 -0.11(-0.04%)
Oct 08, 2019 289.31 290.03 282.89 283.62 34,843 -6.61(-2.28%)
Oct 07, 2019 293.57 293.57 287.71 290.23 40,045 -5.18(-1.75%)
Oct 04, 2019 283.20 295.92 283.17 295.41 76,120 +13.25(+4.70%)
Oct 03, 2019 282.95 285.89 277.83 282.16 52,586 +0.06(+0.02%)
Oct 02, 2019 288.68 291.80 280.81 282.11 41,848 -8.53(-2.93%)
Oct 01, 2019 293.30 294.24 286.68 290.63 40,803 -1.58(-0.54%)
Sep 30, 2019 289.71 293.12 286.78 292.21 44,796 +2.61(+0.90%)
Sep 27, 2019 288.69 293.71 285.91 289.61 61,873 +1.12(+0.39%)
Sep 26, 2019 285.13 289.77 284.80 288.49 71,304 +3.16(+1.11%)
Sep 25, 2019 285.37 287.98 283.93 285.33 44,534 +1.02(+0.36%)
Sep 24, 2019 286.16 288.69 281.31 284.31 57,822 +0.75(+0.26%)
Sep 23, 2019 284.55 290.37 283.48 283.56 44,380 +0.74(+0.26%)
Sep 20, 2019 288.88 291.09 280.84 282.82 80,383 -7.00(-2.42%)
Sep 19, 2019 286.61 302.43 286.61 289.82 103,137 +3.22(+1.12%)
Sep 18, 2019 283.06 287.10 274.07 286.60 116,536 +11.51(+4.18%)
Sep 17, 2019 276.15 278.30 269.57 275.08 126,777 -0.89(-0.32%)
Sep 16, 2019 278.14 286.42 274.79 275.97 162,437 -3.83(-1.37%)
Sep 13, 2019 288.01 290.31 278.12 279.80 63,641 -8.86(-3.07%)
Sep 12, 2019 284.69 289.37 284.30 288.65 84,773 +5.33(+1.88%)
Sep 11, 2019 279.39 286.57 279.39 283.33 72,687 +5.15(+1.85%)
Sep 10, 2019 280.55 280.55 271.43 278.17 102,444 -3.06(-1.09%)
Sep 09, 2019 288.96 288.96 275.53 281.23 129,752 -5.83(-2.03%)
Sep 06, 2019 294.71 298.09 284.00 287.06 108,357 -7.04(-2.39%)
Sep 05, 2019 302.92 304.58 290.72 294.10 83,658 -6.70(-2.23%)
Sep 04, 2019 322.75 322.75 299.49 300.80 108,216 -20.11(-6.27%)
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.