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:

Truist Financial Corp (NY: TFC )

38.95 +0.36 (+0.95%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.98 52.19 50.95 50.96 7,666,529 -0.67(-1.30%)
Sep 29, 2021 51.64 51.87 51.24 51.63 4,398,037 +0.20(+0.39%)
Sep 28, 2021 52.42 52.77 51.25 51.43 7,971,088 -0.83(-1.60%)
Sep 27, 2021 51.09 52.59 50.98 52.26 6,899,375 +1.87(+3.71%)
Sep 24, 2021 49.77 50.67 49.55 50.39 6,455,194 +0.79(+1.59%)
Sep 23, 2021 48.12 49.82 48.11 49.60 7,207,975 +2.04(+4.29%)
Sep 22, 2021 47.37 48.03 47.22 47.56 5,678,874 +0.93(+1.99%)
Sep 21, 2021 46.92 47.12 46.41 46.63 4,637,630 -0.01(-0.02%)
Sep 20, 2021 46.80 47.12 45.73 46.64 10,892,322 -1.43(-2.98%)
Sep 17, 2021 47.92 48.72 47.88 48.07 22,586,604 +0.04(+0.09%)
Sep 16, 2021 48.61 48.89 47.93 48.03 6,068,090 -0.26(-0.54%)
Sep 15, 2021 47.48 48.53 47.48 48.29 5,664,424 +0.83(+1.74%)
Sep 14, 2021 48.84 49.10 47.22 47.46 6,915,891 -1.39(-2.85%)
Sep 13, 2021 48.33 48.96 48.22 48.85 4,961,130 +0.89(+1.87%)
Sep 10, 2021 48.81 48.82 47.90 47.96 3,689,713 -0.46(-0.95%)
Sep 09, 2021 48.30 49.15 48.10 48.42 3,889,309 +0.08(+0.16%)
Sep 08, 2021 48.51 48.82 48.05 48.34 3,250,826 -0.33(-0.68%)
Sep 07, 2021 49.13 49.66 48.62 48.67 4,822,708 -0.37(-0.76%)
Sep 03, 2021 49.21 49.38 48.76 49.04 2,970,351 -0.13(-0.26%)
Sep 02, 2021 48.86 49.46 48.76 49.18 4,270,123 +0.33(+0.68%)
Sep 01, 2021 49.87 49.87 48.62 48.84 6,353,376 -0.73(-1.47%)
Aug 31, 2021 49.50 49.81 49.03 49.57 6,460,424 +0.23(+0.48%)
Aug 30, 2021 50.39 50.48 49.27 49.34 3,679,157 -1.03(-2.04%)
Aug 27, 2021 49.65 50.48 49.54 50.37 4,325,848 +0.86(+1.74%)
Aug 26, 2021 50.06 50.30 49.44 49.51 3,490,319 -0.50(-1.01%)
Aug 25, 2021 49.52 50.45 49.26 50.01 3,097,272 +0.74(+1.50%)
Aug 24, 2021 48.71 49.37 48.70 49.27 2,772,990 +0.55(+1.12%)
Aug 23, 2021 48.65 48.97 48.58 48.72 3,093,082 +0.43(+0.90%)
Aug 20, 2021 47.69 48.31 47.45 48.29 3,861,457 +0.47(+0.98%)
Aug 19, 2021 47.57 48.29 47.32 47.82 5,031,923 -0.45(-0.94%)
Aug 18, 2021 48.55 49.23 48.22 48.27 3,607,828 -0.55(-1.12%)
Aug 17, 2021 49.09 49.45 48.20 48.82 4,089,869 -0.76(-1.54%)
Aug 16, 2021 49.52 49.61 48.71 49.58 3,931,440 -0.27(-0.54%)
Aug 13, 2021 50.95 51.14 49.77 49.85 5,493,887 -0.98(-1.93%)
Aug 12, 2021 50.70 51.10 50.34 50.83 5,106,111 +0.11(+0.22%)
Aug 11, 2021 49.94 50.79 49.39 50.72 7,664,209 +0.78(+1.55%)
Aug 10, 2021 48.71 49.96 48.61 49.95 6,962,436 +1.07(+2.19%)
Aug 09, 2021 48.61 49.29 48.12 48.88 4,516,219 +0.10(+0.21%)
Aug 06, 2021 48.57 49.24 48.32 48.77 4,850,237 +0.90(+1.89%)
Aug 05, 2021 47.54 47.91 47.40 47.87 4,092,142 +0.83(+1.76%)
Aug 04, 2021 47.01 47.76 46.79 47.04 4,675,382 -0.62(-1.30%)
Aug 03, 2021 46.96 47.82 45.89 47.66 4,662,895 +1.01(+2.16%)
Aug 02, 2021 47.16 48.23 46.63 46.65 5,218,278 -0.25(-0.53%)
Jul 30, 2021 47.47 48.13 46.80 46.90 6,740,402 -0.77(-1.61%)
Jul 29, 2021 47.87 48.11 47.25 47.67 3,769,402 +0.21(+0.44%)
Jul 28, 2021 47.88 47.93 46.74 47.46 5,668,005 +0.11(+0.24%)
Jul 27, 2021 46.71 47.68 46.43 47.35 6,074,606 +0.04(+0.09%)
Jul 26, 2021 47.06 47.55 46.97 47.31 4,048,608 +0.38(+0.81%)
Jul 23, 2021 47.32 47.60 46.67 46.93 3,697,708 +0.11(+0.24%)
Jul 22, 2021 47.41 47.52 46.59 46.82 3,838,419 -0.82(-1.72%)
Jul 21, 2021 47.10 48.02 46.96 47.64 5,050,993 +1.04(+2.24%)
Jul 20, 2021 44.90 47.34 44.75 46.59 7,281,741 +1.63(+3.62%)
Jul 19, 2021 45.87 46.35 44.70 44.97 8,276,232 -1.90(-4.06%)
Jul 16, 2021 48.43 48.46 46.72 46.87 6,200,244 -1.27(-2.63%)
Jul 15, 2021 46.53 48.46 46.34 48.14 7,303,454 +1.23(+2.63%)
Jul 14, 2021 47.16 47.79 46.34 46.90 7,282,812 -0.24(-0.51%)
Jul 13, 2021 47.69 47.89 46.98 47.15 5,380,827 -0.77(-1.60%)
Jul 12, 2021 46.84 48.02 46.52 47.91 4,672,714 +0.34(+0.71%)
Jul 09, 2021 46.72 47.64 46.29 47.58 6,026,081 +1.92(+4.21%)
Jul 08, 2021 45.70 46.16 45.03 45.65 7,115,495 -0.60(-1.30%)
Jul 07, 2021 46.06 46.85 46.05 46.26 5,246,580 -0.64(-1.36%)
Jul 06, 2021 47.90 48.05 46.82 46.90 5,702,666 -1.39(-2.87%)
Jul 02, 2021 48.37 48.43 47.92 48.28 3,589,520 -0.23(-0.48%)
Jul 01, 2021 48.11 48.54 47.89 48.52 4,802,848 +0.69(+1.44%)
Jun 30, 2021 47.40 48.15 47.40 47.83 5,478,773 +0.17(+0.36%)
Jun 29, 2021 48.05 48.51 47.41 47.65 5,383,231 +0.08(+0.16%)
Jun 28, 2021 48.09 48.23 47.34 47.58 6,636,321 -0.79(-1.64%)
Jun 25, 2021 47.96 48.53 47.71 48.37 4,728,525 +0.70(+1.46%)
Jun 24, 2021 47.23 47.91 46.90 47.67 5,539,324 +0.59(+1.26%)
Jun 23, 2021 47.04 47.36 46.83 47.08 4,297,068 +0.23(+0.50%)
Jun 22, 2021 47.03 47.25 46.40 46.84 5,616,228 -0.12(-0.26%)
Jun 21, 2021 45.97 47.00 45.85 46.96 6,336,327 +1.46(+3.20%)
Jun 18, 2021 45.86 46.21 45.34 45.51 15,137,642 -1.31(-2.80%)
Jun 17, 2021 50.17 50.17 46.77 46.82 9,512,046 -2.99(-6.00%)
Jun 16, 2021 48.91 50.26 48.40 49.81 7,441,665 +0.51(+1.03%)
Jun 15, 2021 49.10 49.58 48.57 49.30 6,473,334 +0.45(+0.92%)
Jun 14, 2021 49.85 50.02 48.53 48.85 8,638,693 -1.12(-2.24%)
Jun 11, 2021 49.94 50.31 49.77 49.97 4,833,102 +0.14(+0.28%)
Jun 10, 2021 50.98 51.14 49.80 49.83 7,447,150 -0.53(-1.06%)
Jun 09, 2021 51.14 51.15 50.33 50.37 6,046,299 -1.19(-2.31%)
Jun 08, 2021 51.37 51.83 50.92 51.56 5,872,476 -0.20(-0.38%)
Jun 07, 2021 52.03 52.14 51.41 51.76 7,075,568 -0.11(-0.22%)
Jun 04, 2021 52.32 52.36 51.37 51.87 9,133,924 -0.53(-1.00%)
Jun 03, 2021 52.48 53.09 52.11 52.39 7,212,435 +0.02(+0.03%)
Jun 02, 2021 53.12 53.24 52.36 52.38 6,576,574 -0.62(-1.17%)
Jun 01, 2021 53.60 53.94 52.94 53.00 7,042,494 -0.24(-0.45%)
May 28, 2021 53.28 53.45 52.41 53.24 7,150,812 -0.31(-0.58%)
May 27, 2021 53.03 53.72 52.68 53.55 17,374,442 +1.31(+2.51%)
May 26, 2021 52.26 52.55 51.59 52.24 5,541,918 +0.48(+0.93%)
May 25, 2021 52.89 53.41 51.70 51.76 4,700,198 -0.99(-1.88%)
May 24, 2021 52.76 53.06 52.31 52.75 3,807,298 +0.28(+0.54%)
May 21, 2021 52.27 52.93 52.07 52.46 4,769,746 +0.53(+1.03%)
May 20, 2021 51.99 52.26 51.17 51.93 5,324,124 -0.10(-0.20%)
May 19, 2021 52.21 52.34 51.29 52.03 12,041,631 -0.70(-1.32%)
May 18, 2021 53.47 54.02 52.70 52.73 5,831,074 -0.72(-1.34%)
May 17, 2021 52.99 53.56 52.77 53.44 5,983,951 +0.33(+0.62%)
May 14, 2021 52.56 53.26 52.20 53.12 4,908,226 +0.92(+1.77%)
May 13, 2021 50.63 52.54 50.58 52.20 5,688,330 +1.21(+2.38%)
May 12, 2021 52.27 52.54 50.84 50.98 6,161,554 -0.75(-1.45%)
May 11, 2021 51.83 52.69 51.38 51.73 5,876,006 -0.34(-0.66%)
May 10, 2021 52.66 53.11 52.07 52.07 5,293,914 -0.58(-1.10%)
May 07, 2021 51.25 52.73 51.08 52.66 4,591,287 +0.44(+0.85%)
May 06, 2021 52.17 52.25 51.24 52.21 4,805,206 +0.38(+0.74%)
May 05, 2021 51.70 52.07 50.89 51.83 5,903,867 +0.51(+1.00%)
May 04, 2021 50.27 51.42 49.83 51.31 9,676,172 +0.69(+1.37%)
May 03, 2021 51.32 51.50 50.48 50.62 4,986,631 -0.10(-0.20%)
Apr 30, 2021 50.89 51.33 50.50 50.72 6,645,945 -0.53(-1.03%)
Apr 29, 2021 51.01 51.49 50.85 51.25 5,905,932 +0.85(+1.68%)
Apr 28, 2021 50.06 50.66 49.96 50.41 5,312,792 +0.55(+1.10%)
Apr 27, 2021 49.46 49.96 49.29 49.86 5,659,987 +0.50(+1.00%)
Apr 26, 2021 49.62 50.16 49.30 49.36 5,092,116 +0.09(+0.17%)
Apr 23, 2021 47.70 49.56 47.60 49.28 7,555,527 +1.51(+3.15%)
Apr 22, 2021 48.51 48.59 47.75 47.77 7,561,284 -0.78(-1.60%)
Apr 21, 2021 47.35 48.58 47.17 48.55 7,107,299 +0.87(+1.83%)
Apr 20, 2021 48.69 48.85 47.46 47.68 8,167,735 -1.41(-2.87%)
Apr 19, 2021 49.74 49.74 48.98 49.09 5,680,155 -0.38(-0.76%)
Apr 16, 2021 49.43 49.68 48.83 49.47 6,857,117 +0.53(+1.08%)
Apr 15, 2021 50.42 50.55 48.34 48.94 10,790,907 -2.11(-4.14%)
Apr 14, 2021 50.13 51.59 50.13 51.05 5,633,009 +0.61(+1.20%)
Apr 13, 2021 51.03 51.13 50.02 50.44 5,137,195 -1.03(-2.01%)
Apr 12, 2021 51.41 51.67 51.19 51.48 4,911,257 +0.15(+0.28%)
Apr 09, 2021 51.07 51.54 50.89 51.33 4,966,277 +0.66(+1.30%)
Apr 08, 2021 50.36 50.81 49.66 50.67 5,289,787 -0.15(-0.30%)
Apr 07, 2021 50.77 51.03 50.32 50.83 3,794,117 +0.26(+0.51%)
Apr 06, 2021 50.43 50.77 50.05 50.57 3,927,730 -0.02(-0.03%)
Apr 05, 2021 51.07 51.42 50.26 50.59 5,690,011 +0.09(+0.17%)
Apr 01, 2021 49.86 50.51 49.70 50.50 5,442,290 +0.62(+1.25%)
Mar 31, 2021 50.12 50.48 49.71 49.88 7,132,909 -0.39(-0.78%)
Mar 30, 2021 49.50 50.50 49.46 50.27 6,054,527 +1.26(+2.57%)
Mar 29, 2021 49.98 50.07 48.76 49.01 6,665,834 -1.74(-3.44%)
Mar 26, 2021 50.12 50.92 49.84 50.76 11,628,125 +1.59(+3.24%)
Mar 25, 2021 47.85 49.32 47.28 49.17 8,193,508 +1.43(+2.99%)
Mar 24, 2021 48.55 49.00 47.72 47.74 8,607,046 -0.22(-0.46%)
Mar 23, 2021 48.67 49.12 47.86 47.96 6,193,167 -1.19(-2.42%)
Mar 22, 2021 49.48 49.66 48.76 49.15 6,255,516 -0.92(-1.83%)
Mar 19, 2021 49.82 50.67 48.81 50.07 16,982,952 -0.68(-1.33%)
Mar 18, 2021 50.87 52.09 50.51 50.74 7,316,304 +0.64(+1.28%)
Mar 17, 2021 50.38 50.77 49.53 50.10 6,327,427 +0.29(+0.58%)
Mar 16, 2021 49.50 50.18 49.01 49.81 6,530,438 -1.06(-2.08%)
Mar 15, 2021 51.19 51.31 50.16 50.87 7,292,040 -0.38(-0.73%)
Mar 12, 2021 51.31 51.55 50.78 51.25 5,130,911 +0.86(+1.71%)
Mar 11, 2021 49.85 50.57 49.49 50.38 10,698,699 +0.09(+0.19%)
Mar 10, 2021 49.80 50.69 49.67 50.29 8,142,611 +0.47(+0.94%)
Mar 09, 2021 50.30 50.69 49.20 49.82 6,789,797 -1.25(-2.45%)
Mar 08, 2021 50.95 51.88 50.44 51.07 7,989,860 +0.85(+1.69%)
Mar 05, 2021 50.48 50.65 48.60 50.22 7,189,894 +1.15(+2.34%)
Mar 04, 2021 49.88 50.29 48.14 49.07 6,946,379 -0.95(-1.90%)
Mar 03, 2021 50.03 50.99 49.90 50.02 7,224,847 +0.20(+0.39%)
Mar 02, 2021 49.97 50.48 49.74 49.83 5,948,723 -0.47(-0.94%)
Mar 01, 2021 49.83 50.70 49.65 50.30 5,555,289 +1.58(+3.25%)
Feb 26, 2021 49.81 50.12 48.63 48.71 12,672,758 -1.43(-2.85%)
Feb 25, 2021 52.17 52.39 49.97 50.14 6,753,595 -1.32(-2.56%)
Feb 24, 2021 50.46 51.99 50.38 51.46 9,093,310 +1.23(+2.45%)
Feb 23, 2021 51.14 51.22 49.65 50.23 8,642,334 -0.29(-0.58%)
Feb 22, 2021 49.18 50.69 49.16 50.52 10,508,426 +1.27(+2.59%)
Feb 19, 2021 48.11 49.40 47.94 49.24 7,515,187 +1.50(+3.13%)
Feb 18, 2021 47.26 47.84 47.05 47.75 6,251,075 +0.15(+0.32%)
Feb 17, 2021 47.09 47.90 47.09 47.59 4,928,627 +0.00(+0.00%)
Feb 16, 2021 46.67 47.90 46.40 47.59 7,274,214 +1.40(+3.04%)
Feb 12, 2021 44.98 46.28 44.89 46.19 5,326,181 +1.05(+2.33%)
Feb 11, 2021 45.58 45.95 44.66 45.14 4,173,773 -0.41(-0.90%)
Feb 10, 2021 45.52 46.18 45.29 45.55 5,336,221 +0.29(+0.64%)
Feb 09, 2021 44.72 45.36 44.50 45.26 4,188,592 +0.34(+0.76%)
Feb 08, 2021 44.86 45.01 44.51 44.92 6,960,533 +0.24(+0.53%)
Feb 05, 2021 45.67 45.80 44.62 44.68 6,125,137 -0.58(-1.27%)
Feb 04, 2021 43.96 45.46 43.87 45.26 5,997,023 +1.57(+3.59%)
Feb 03, 2021 42.23 43.79 42.15 43.69 7,193,886 +1.11(+2.61%)
Feb 02, 2021 41.61 42.91 41.42 42.58 5,745,631 +1.55(+3.78%)
Feb 01, 2021 40.97 41.14 40.46 41.03 6,400,194 +0.34(+0.83%)
Jan 29, 2021 41.45 42.07 40.44 40.69 8,219,086 -0.99(-2.38%)
Jan 28, 2021 41.62 42.29 41.22 41.68 6,293,217 +0.64(+1.57%)
Jan 27, 2021 41.73 42.00 40.93 41.04 6,697,206 -1.57(-3.68%)
Jan 26, 2021 43.76 43.84 42.60 42.61 4,272,142 -0.69(-1.59%)
Jan 25, 2021 43.25 43.48 42.41 43.29 6,204,039 -0.11(-0.25%)
Jan 22, 2021 42.59 43.60 42.51 43.40 4,873,225 +0.09(+0.22%)
Jan 21, 2021 43.51 44.50 43.01 43.31 7,121,895 -0.47(-1.08%)
Jan 20, 2021 44.08 44.10 43.44 43.79 7,763,077 -0.44(-1.00%)
Jan 19, 2021 44.35 44.44 43.78 44.23 7,787,512 +0.15(+0.35%)
Jan 15, 2021 44.26 44.61 43.59 44.07 5,780,115 -0.99(-2.20%)
Jan 14, 2021 44.46 45.36 44.36 45.07 7,331,191 +0.90(+2.04%)
Jan 13, 2021 44.05 44.34 43.38 44.17 5,637,372 -0.14(-0.33%)
Jan 12, 2021 43.62 44.51 43.26 44.31 5,587,483 +1.11(+2.57%)
Jan 11, 2021 42.50 43.24 42.09 43.20 5,906,190 +0.25(+0.57%)
Jan 08, 2021 43.62 43.62 42.29 42.95 5,545,699 -0.71(-1.63%)
Jan 07, 2021 42.40 43.83 42.39 43.67 9,655,447 +1.26(+2.98%)
Jan 06, 2021 41.72 43.32 41.26 42.40 15,228,970 +2.12(+5.26%)
Jan 05, 2021 40.10 40.67 39.61 40.28 8,034,979 +0.27(+0.68%)
Jan 04, 2021 40.92 41.01 39.61 40.01 7,446,261 -0.64(-1.56%)
Dec 31, 2020 40.65 40.65 40.65 3,456,194 +0.47(+1.18%)
Dec 30, 2020 39.83 40.29 39.71 40.17 3,456,194 +0.55(+1.39%)
Dec 29, 2020 40.33 40.42 39.50 39.62 3,292,056 -0.69(-1.70%)
Dec 28, 2020 40.13 40.57 39.88 40.31 4,165,534 +0.46(+1.15%)
Dec 24, 2020 40.28 40.28 39.60 39.85 2,683,999 -0.25(-0.63%)
Dec 23, 2020 39.52 40.34 39.27 40.10 6,092,774 +1.07(+2.74%)
Dec 22, 2020 39.58 39.66 38.98 39.04 5,338,004 -0.25(-0.63%)
Dec 21, 2020 39.09 39.54 38.54 39.28 8,125,283 +0.36(+0.92%)
Dec 18, 2020 39.85 39.94 38.64 38.93 12,372,553 -1.02(-2.55%)
Dec 17, 2020 39.95 40.10 39.27 39.94 9,191,190 -0.11(-0.28%)
Dec 16, 2020 39.62 40.09 39.35 40.05 8,539,438 +0.43(+1.09%)
Dec 15, 2020 39.24 39.81 38.77 39.62 6,026,452 +0.69(+1.76%)
Dec 14, 2020 40.44 40.44 38.83 38.93 7,313,763 -0.93(-2.34%)
Dec 11, 2020 39.98 40.12 39.60 39.87 5,309,867 -0.80(-1.96%)
Dec 10, 2020 40.02 40.82 39.91 40.66 9,953,867 +0.06(+0.15%)
Dec 09, 2020 40.87 40.97 40.35 40.61 6,532,415 +0.14(+0.36%)
Dec 08, 2020 40.36 40.76 40.05 40.46 4,477,355 -0.13(-0.31%)
Dec 07, 2020 40.43 40.83 39.98 40.59 4,549,183 -0.31(-0.77%)
Dec 04, 2020 40.41 40.97 40.21 40.90 5,744,858 +0.70(+1.73%)
Dec 03, 2020 40.41 40.52 39.82 40.21 5,639,159 -0.13(-0.32%)
Dec 02, 2020 39.98 40.47 39.71 40.33 5,914,526 +0.03(+0.08%)
Dec 01, 2020 40.58 40.92 40.11 40.30 7,381,699 +0.93(+2.37%)
Nov 30, 2020 40.86 41.12 39.32 39.37 8,077,632 -1.76(-4.29%)
Nov 27, 2020 41.22 41.58 40.85 41.13 3,417,672 -0.01(-0.02%)
Nov 25, 2020 41.03 41.39 40.40 41.14 4,728,660 -0.39(-0.94%)
Nov 24, 2020 40.79 41.68 40.71 41.53 7,767,792 +1.69(+4.24%)
Nov 23, 2020 39.86 40.06 39.39 39.84 5,522,006 +0.65(+1.67%)
Nov 20, 2020 39.63 39.77 39.07 39.19 7,097,235 -0.59(-1.47%)
Nov 19, 2020 39.60 39.88 39.14 39.77 7,500,580 -0.47(-1.16%)
Nov 18, 2020 40.99 41.45 40.23 40.24 6,286,829 -0.61(-1.49%)
Nov 17, 2020 40.38 40.97 39.92 40.85 6,066,665 -0.34(-0.82%)
Nov 16, 2020 41.56 41.68 40.77 41.19 7,026,142 +1.17(+2.92%)
Nov 13, 2020 39.44 40.41 39.43 40.02 5,646,163 +0.73(+1.86%)
Nov 12, 2020 40.09 40.39 38.70 39.29 5,428,171 -1.73(-4.22%)
Nov 11, 2020 41.34 41.41 40.26 41.02 6,875,433 -0.18(-0.45%)
Nov 10, 2020 39.86 41.44 39.47 41.21 7,473,196 +0.44(+1.07%)
Nov 09, 2020 40.34 41.78 39.83 40.77 12,468,343 +4.65(+12.86%)
Nov 06, 2020 37.98 37.98 35.97 36.12 5,822,821 -1.63(-4.32%)
Nov 05, 2020 35.88 37.99 35.84 37.75 7,862,423 +1.89(+5.27%)
Nov 04, 2020 36.35 36.87 35.27 35.86 6,199,734 -1.75(-4.65%)
Nov 03, 2020 37.58 37.96 37.13 37.61 6,917,061 +1.08(+2.94%)
Nov 02, 2020 35.93 36.78 35.37 36.53 7,709,614 +1.14(+3.23%)
Oct 30, 2020 35.04 35.44 34.63 35.39 6,444,544 +0.23(+0.64%)
Oct 29, 2020 34.27 35.39 33.65 35.16 5,258,947 +0.61(+1.78%)
Oct 28, 2020 34.08 35.10 34.05 34.55 8,535,802 -0.51(-1.46%)
Oct 27, 2020 35.95 36.06 35.05 35.06 4,789,612 -1.09(-3.02%)
Oct 26, 2020 36.24 36.39 35.74 36.16 5,797,421 -0.76(-2.07%)
Oct 23, 2020 36.88 37.31 36.27 36.92 4,206,151 +0.41(+1.13%)
Oct 22, 2020 35.12 36.58 35.10 36.51 4,637,004 +1.30(+3.70%)
Oct 21, 2020 35.05 35.45 34.91 35.21 6,784,046 -0.16(-0.45%)
Oct 20, 2020 35.31 36.30 35.26 35.37 5,125,271 +0.44(+1.25%)
Oct 19, 2020 35.14 35.57 34.77 34.93 4,258,992 -0.07(-0.19%)
Oct 16, 2020 35.36 35.46 34.40 35.00 5,592,056 -0.39(-1.09%)
Oct 15, 2020 36.11 36.13 34.45 35.38 7,355,218 -0.10(-0.28%)
Oct 14, 2020 36.00 36.22 35.37 35.48 7,595,916 -0.31(-0.87%)
Oct 13, 2020 36.22 36.42 35.61 35.79 6,172,620 -0.72(-1.98%)
Oct 12, 2020 36.16 36.65 35.99 36.52 6,248,109 +0.21(+0.58%)
Oct 09, 2020 36.43 36.51 35.71 36.31 7,061,388 +0.13(+0.35%)
Oct 08, 2020 35.60 36.27 35.33 36.18 5,823,950 +0.87(+2.45%)
Oct 07, 2020 34.81 35.86 34.81 35.32 7,228,439 +1.02(+2.96%)
Oct 06, 2020 34.98 35.85 34.16 34.30 6,957,291 -0.35(-1.02%)
Oct 05, 2020 33.96 34.79 33.95 34.65 6,303,780 +1.06(+3.15%)
Oct 02, 2020 32.04 33.81 31.88 33.59 8,211,528 +1.03(+3.17%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.