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

Adobe Systems (NQ: ADBE )

462.83 -10.24 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 279.69 284.29 274.85 275.20 4,578,787 -3.05(-1.10%)
Sep 29, 2022 277.80 279.59 275.01 278.25 5,154,893 -3.15(-1.12%)
Sep 28, 2022 280.38 282.74 275.37 281.40 4,983,572 +3.83(+1.38%)
Sep 27, 2022 281.70 284.50 274.73 277.57 6,389,322 +0.61(+0.22%)
Sep 26, 2022 286.03 288.90 276.75 276.96 6,744,169 -7.60(-2.67%)
Sep 23, 2022 285.57 288.55 280.70 284.56 4,739,347 -2.50(-0.87%)
Sep 22, 2022 282.00 289.55 280.06 287.06 5,657,454 +0.76(+0.27%)
Sep 21, 2022 292.84 297.94 286.22 286.30 4,911,247 -4.76(-1.64%)
Sep 20, 2022 292.82 294.08 287.81 291.06 6,547,523 -5.00(-1.69%)
Sep 19, 2022 294.88 299.28 293.46 296.06 6,591,243 -3.44(-1.15%)
Sep 16, 2022 298.32 300.20 292.14 299.50 14,956,007 -9.63(-3.12%)
Sep 15, 2022 323.15 329.00 305.00 309.13 27,823,648 -62.39(-16.79%)
Sep 14, 2022 369.57 374.24 365.61 371.52 3,003,815 +3.13(+0.85%)
Sep 13, 2022 382.55 383.57 367.37 368.39 4,174,114 -27.97(-7.06%)
Sep 12, 2022 391.09 396.39 389.28 396.36 2,854,154 +1.58(+0.40%)
Sep 09, 2022 390.19 396.09 389.67 394.78 3,000,456 +11.15(+2.91%)
Sep 08, 2022 377.20 386.66 375.20 383.63 2,276,745 +3.91(+1.03%)
Sep 07, 2022 368.20 381.52 367.19 379.72 2,385,353 +11.42(+3.10%)
Sep 06, 2022 367.23 374.30 365.37 368.30 2,563,961 +0.16(+0.04%)
Sep 02, 2022 374.53 382.00 365.43 368.14 2,451,614 -2.39(-0.65%)
Sep 01, 2022 371.00 371.64 361.72 370.53 2,574,135 -2.91(-0.78%)
Aug 31, 2022 378.53 381.14 372.50 373.44 3,193,311 -1.63(-0.43%)
Aug 30, 2022 379.92 380.66 371.06 375.07 1,834,503 -0.19(-0.05%)
Aug 29, 2022 380.09 382.86 374.82 375.26 2,410,729 -5.76(-1.51%)
Aug 26, 2022 403.99 405.54 380.50 381.02 3,600,175 -22.91(-5.67%)
Aug 25, 2022 405.79 406.67 392.92 403.93 3,062,174 -1.72(-0.42%)
Aug 24, 2022 410.68 413.24 405.33 405.65 1,883,715 -4.76(-1.16%)
Aug 23, 2022 410.37 415.70 409.20 410.41 1,392,248 -1.01(-0.25%)
Aug 22, 2022 419.41 419.79 410.08 411.42 2,074,510 -13.63(-3.21%)
Aug 19, 2022 431.58 432.50 424.62 425.06 2,007,722 -13.97(-3.18%)
Aug 18, 2022 438.61 441.39 437.01 439.03 1,402,357 +1.21(+0.28%)
Aug 17, 2022 440.87 442.99 436.11 437.82 1,893,912 -9.74(-2.18%)
Aug 16, 2022 446.12 450.09 440.10 447.56 2,139,050 -3.46(-0.77%)
Aug 15, 2022 445.07 451.15 442.14 451.02 2,503,239 +5.35(+1.20%)
Aug 12, 2022 439.61 446.00 436.58 445.67 2,150,845 +10.78(+2.48%)
Aug 11, 2022 445.26 445.61 434.40 434.89 1,756,648 -3.51(-0.80%)
Aug 10, 2022 441.42 443.22 436.20 438.40 2,634,474 +11.83(+2.77%)
Aug 09, 2022 434.34 434.59 424.62 426.57 1,977,237 -7.77(-1.79%)
Aug 08, 2022 435.00 440.30 432.48 434.34 2,202,224 +0.91(+0.21%)
Aug 05, 2022 423.00 434.54 421.00 433.43 2,481,397 +2.84(+0.66%)
Aug 04, 2022 425.45 431.15 419.63 430.59 2,745,577 +6.05(+1.43%)
Aug 03, 2022 412.81 426.04 412.02 424.54 2,492,975 +14.58(+3.56%)
Aug 02, 2022 405.34 412.42 402.25 409.96 2,165,245 -1.13(-0.27%)
Aug 01, 2022 406.51 417.16 405.07 411.09 1,909,952 +0.97(+0.24%)
Jul 29, 2022 404.69 411.38 400.89 410.12 2,671,914 +6.62(+1.64%)
Jul 28, 2022 392.76 406.15 390.06 403.50 2,420,854 +10.97(+2.79%)
Jul 27, 2022 385.08 394.91 383.40 392.53 2,679,388 +13.27(+3.50%)
Jul 26, 2022 393.58 393.58 378.16 379.26 2,368,101 -12.70(-3.24%)
Jul 25, 2022 400.11 400.77 388.57 391.96 2,338,638 -9.94(-2.47%)
Jul 22, 2022 410.03 414.62 398.63 401.90 2,413,232 -7.01(-1.71%)
Jul 21, 2022 404.12 409.65 399.24 408.91 2,009,526 +7.42(+1.85%)
Jul 20, 2022 392.19 403.13 390.07 401.49 2,746,507 +13.66(+3.52%)
Jul 19, 2022 382.89 388.32 378.00 387.83 1,976,883 +12.60(+3.36%)
Jul 18, 2022 383.83 385.56 374.01 375.23 1,866,467 -4.63(-1.22%)
Jul 15, 2022 377.79 384.47 376.86 379.86 2,488,267 +6.90(+1.85%)
Jul 14, 2022 368.83 374.19 361.46 372.96 2,098,237 +1.02(+0.27%)
Jul 13, 2022 368.20 374.41 364.70 371.94 1,993,941 -3.60(-0.96%)
Jul 12, 2022 383.90 391.51 372.91 375.54 2,639,592 -8.62(-2.24%)
Jul 11, 2022 386.57 388.05 380.46 384.16 1,835,850 -5.28(-1.36%)
Jul 08, 2022 384.35 391.86 383.84 389.44 1,612,155 -1.45(-0.37%)
Jul 07, 2022 382.50 392.07 382.38 390.89 2,368,411 +8.06(+2.11%)
Jul 06, 2022 378.54 385.38 374.09 382.83 2,284,387 +6.34(+1.68%)
Jul 05, 2022 363.50 378.52 359.82 376.49 3,122,198 +8.01(+2.17%)
Jul 01, 2022 364.17 369.53 359.07 368.48 2,475,415 +2.42(+0.66%)
Jun 30, 2022 362.90 370.42 357.56 366.06 2,595,548 -2.44(-0.66%)
Jun 29, 2022 367.94 370.37 362.64 368.50 2,027,848 +2.87(+0.78%)
Jun 28, 2022 381.00 382.98 364.45 365.63 2,659,891 -15.44(-4.05%)
Jun 27, 2022 388.80 389.38 379.38 381.07 2,244,622 -6.65(-1.72%)
Jun 24, 2022 380.64 388.01 378.22 387.72 3,305,343 +11.08(+2.94%)
Jun 23, 2022 371.71 378.18 367.47 376.64 2,533,639 +11.31(+3.10%)
Jun 22, 2022 360.79 372.55 358.22 365.33 3,166,761 +2.34(+0.64%)
Jun 21, 2022 355.02 372.80 353.51 362.99 5,343,471 +2.20(+0.61%)
Jun 17, 2022 349.24 367.32 338.00 360.79 9,475,116 -4.29(-1.18%)
Jun 16, 2022 369.37 376.12 360.90 365.08 5,756,498 -11.84(-3.14%)
Jun 15, 2022 376.03 382.75 368.50 376.92 3,663,715 +6.10(+1.65%)
Jun 14, 2022 371.44 376.89 367.31 370.82 3,197,071 -0.83(-0.22%)
Jun 13, 2022 377.36 385.65 371.08 371.65 4,724,457 -22.19(-5.63%)
Jun 10, 2022 412.90 413.96 390.19 393.84 4,407,598 -32.58(-7.64%)
Jun 09, 2022 424.17 436.04 423.48 426.42 2,571,731 -2.42(-0.56%)
Jun 08, 2022 430.54 433.75 426.42 428.84 1,790,013 -4.58(-1.06%)
Jun 07, 2022 423.98 435.20 423.12 433.42 1,610,737 +3.96(+0.92%)
Jun 06, 2022 437.59 440.00 427.04 429.46 1,563,879 -0.30(-0.07%)
Jun 03, 2022 430.71 438.01 427.25 429.76 2,355,536 -11.52(-2.61%)
Jun 02, 2022 418.11 441.90 415.84 441.28 3,415,602 +23.12(+5.53%)
Jun 01, 2022 428.00 437.55 413.79 418.16 3,424,553 +1.68(+0.40%)
May 31, 2022 427.22 427.29 412.79 416.48 7,944,029 -11.74(-2.74%)
May 27, 2022 414.80 428.55 414.63 428.22 3,560,391 +19.62(+4.80%)
May 26, 2022 405.09 411.55 402.46 408.60 2,419,596 +6.10(+1.52%)
May 25, 2022 395.32 406.10 394.71 402.50 2,726,598 +4.09(+1.03%)
May 24, 2022 401.61 404.33 391.04 398.41 2,630,652 -8.35(-2.05%)
May 23, 2022 404.01 407.88 398.89 406.76 2,337,176 +7.67(+1.92%)
May 20, 2022 401.39 406.24 385.62 399.09 3,429,779 +4.71(+1.19%)
May 19, 2022 399.01 403.04 391.56 394.38 2,797,366 -3.50(-0.88%)
May 18, 2022 404.38 411.66 396.11 397.88 2,915,013 -11.77(-2.87%)
May 17, 2022 413.08 416.72 403.54 409.65 2,614,974 +6.79(+1.69%)
May 16, 2022 399.74 407.17 396.60 402.86 2,644,644 -2.59(-0.64%)
May 13, 2022 396.47 408.97 393.94 405.45 3,379,476 +16.96(+4.37%)
May 12, 2022 373.40 390.13 370.27 388.49 4,047,714 +9.16(+2.41%)
May 11, 2022 389.99 409.99 377.81 379.33 3,821,581 -13.70(-3.49%)
May 10, 2022 385.72 400.83 374.78 393.03 5,334,219 +16.12(+4.28%)
May 09, 2022 381.95 389.63 374.86 376.91 4,330,766 -14.10(-3.61%)
May 06, 2022 395.00 401.26 382.82 391.01 3,522,436 -9.50(-2.37%)
May 05, 2022 415.55 417.99 395.71 400.51 3,507,492 -22.84(-5.40%)
May 04, 2022 407.29 424.23 395.05 423.35 3,329,859 +15.77(+3.87%)
May 03, 2022 406.59 413.93 403.50 407.58 2,196,158 +0.29(+0.07%)
May 02, 2022 397.13 407.98 394.04 407.29 3,009,920 +11.34(+2.86%)
Apr 29, 2022 407.47 413.00 394.64 395.95 3,042,701 -14.58(-3.55%)
Apr 28, 2022 406.13 414.27 398.49 410.53 2,592,779 +12.63(+3.17%)
Apr 27, 2022 401.44 412.46 396.81 397.90 3,079,829 -1.22(-0.31%)
Apr 26, 2022 410.17 411.61 397.46 399.12 2,819,793 -14.83(-3.58%)
Apr 25, 2022 405.70 414.08 401.67 413.95 3,368,774 +5.28(+1.29%)
Apr 22, 2022 420.71 424.33 408.02 408.67 3,200,606 -8.81(-2.11%)
Apr 21, 2022 432.69 438.94 416.36 417.48 2,389,919 -10.63(-2.48%)
Apr 20, 2022 440.59 442.44 427.20 428.11 2,094,260 -8.29(-1.90%)
Apr 19, 2022 422.02 437.49 420.64 436.40 1,964,467 +10.93(+2.57%)
Apr 18, 2022 419.40 429.69 418.73 425.47 2,593,478 +5.03(+1.20%)
Apr 14, 2022 435.86 435.95 420.03 420.44 2,597,004 -11.23(-2.60%)
Apr 13, 2022 427.30 433.52 425.67 431.67 3,088,075 +4.90(+1.15%)
Apr 12, 2022 442.68 444.44 425.16 426.77 2,198,788 -7.67(-1.77%)
Apr 11, 2022 438.81 440.00 429.74 434.44 2,931,699 -10.90(-2.45%)
Apr 08, 2022 449.95 454.41 443.37 445.34 2,260,689 -7.38(-1.63%)
Apr 07, 2022 444.09 455.92 440.76 452.72 2,757,445 +8.39(+1.89%)
Apr 06, 2022 448.23 450.01 439.57 444.33 3,824,119 -14.25(-3.11%)
Apr 05, 2022 469.32 471.76 455.07 458.58 2,483,574 -10.23(-2.18%)
Apr 04, 2022 461.04 473.49 460.61 468.81 2,974,648 +10.62(+2.32%)
Apr 01, 2022 455.00 461.55 450.96 458.19 2,718,422 +2.57(+0.56%)
Mar 31, 2022 461.59 465.43 455.43 455.62 4,143,582 -4.44(-0.97%)
Mar 30, 2022 461.52 466.76 456.84 460.06 3,888,699 -6.27(-1.34%)
Mar 29, 2022 459.16 467.80 452.44 466.33 4,323,350 +16.32(+3.63%)
Mar 28, 2022 433.42 450.32 433.15 450.01 4,471,604 +18.39(+4.26%)
Mar 25, 2022 435.44 438.62 426.00 431.62 3,285,216 -0.52(-0.12%)
Mar 24, 2022 426.08 432.21 421.49 432.14 5,542,400 +9.24(+2.18%)
Mar 23, 2022 437.51 437.98 416.47 422.90 13,975,303 -43.55(-9.34%)
Mar 22, 2022 453.50 471.98 450.69 466.45 5,367,156 +12.86(+2.84%)
Mar 21, 2022 451.42 459.58 445.95 453.59 3,703,422 +0.26(+0.06%)
Mar 18, 2022 439.20 453.74 435.79 453.33 5,898,151 +8.97(+2.02%)
Mar 17, 2022 441.26 446.82 436.51 444.36 3,556,667 +2.00(+0.45%)
Mar 16, 2022 431.74 442.52 424.35 442.36 4,143,244 +20.70(+4.91%)
Mar 15, 2022 415.97 422.96 413.17 421.66 3,201,403 +10.16(+2.47%)
Mar 14, 2022 413.36 422.38 407.94 411.50 3,731,497 -4.88(-1.17%)
Mar 11, 2022 439.66 440.61 415.43 416.38 4,434,514 -22.57(-5.14%)
Mar 10, 2022 444.68 433.01 438.95 2,721,543 -11.92(-2.64%)
Mar 09, 2022 443.80 453.11 438.93 450.87 2,905,055 +19.34(+4.48%)
Mar 08, 2022 432.51 443.80 421.36 431.53 3,729,496 -6.44(-1.47%)
Mar 07, 2022 456.22 457.68 437.18 437.97 3,673,574 -14.16(-3.13%)
Mar 04, 2022 455.49 463.52 447.00 452.13 2,752,177 -6.95(-1.51%)
Mar 03, 2022 475.83 476.05 455.44 459.08 2,903,149 -12.10(-2.57%)
Mar 02, 2022 471.94 477.49 466.04 471.18 2,947,582 +4.50(+0.96%)
Mar 01, 2022 468.00 479.21 462.92 466.68 3,351,785 -1.00(-0.21%)
Feb 28, 2022 462.40 468.48 458.86 467.68 3,301,783 +2.14(+0.46%)
Feb 25, 2022 465.39 468.52 459.90 465.54 2,869,739 +1.72(+0.37%)
Feb 24, 2022 418.59 465.93 416.81 463.82 6,454,328 +34.37(+8.00%)
Feb 23, 2022 447.78 449.59 428.06 429.45 4,260,764 -8.95(-2.04%)
Feb 22, 2022 440.35 451.09 435.05 438.40 4,286,476 -4.16(-0.94%)
Feb 18, 2022 442.56 0 -15.15(-3.31%)
Feb 17, 2022 473.14 476.45 456.05 457.71 4,019,097 -19.99(-4.18%)
Feb 16, 2022 476.48 480.21 467.27 477.70 3,748,339 -1.80(-0.38%)
Feb 15, 2022 482.53 482.53 472.39 479.50 3,743,063 +5.49(+1.16%)
Feb 14, 2022 473.20 478.57 469.21 474.01 3,371,500 +0.04(+0.01%)
Feb 11, 2022 497.92 499.93 472.89 473.97 5,027,004 -21.05(-4.25%)
Feb 10, 2022 508.08 514.48 492.28 495.02 4,732,706 -26.73(-5.12%)
Feb 09, 2022 520.35 522.48 515.06 521.75 2,542,985 +10.44(+2.04%)
Feb 08, 2022 501.63 513.51 501.07 511.31 3,205,510 +4.21(+0.83%)
Feb 07, 2022 516.00 516.00 500.95 507.10 3,122,741 -6.44(-1.25%)
Feb 04, 2022 503.77 519.97 503.77 513.54 2,583,750 +2.71(+0.53%)
Feb 03, 2022 522.87 508.75 510.83 3,058,093 -22.26(-4.18%)
Feb 02, 2022 536.25 540.46 529.32 533.09 2,492,541 +0.29(+0.05%)
Feb 01, 2022 536.00 538.77 527.72 532.80 2,305,336 -1.50(-0.28%)
Jan 31, 2022 518.98 534.94 534.30 3,991,715 +16.14(+3.11%)
Jan 28, 2022 494.09 519.00 480.62 518.16 4,341,344 +25.11(+5.09%)
Jan 27, 2022 508.94 513.23 485.62 493.05 5,865,677 -7.76(-1.55%)
Jan 26, 2022 514.00 520.49 494.22 500.81 4,447,648 -1.91(-0.38%)
Jan 25, 2022 505.51 514.26 500.01 502.72 4,044,988 -16.94(-3.26%)
Jan 24, 2022 491.07 520.43 483.31 519.66 7,538,166 +19.75(+3.95%)
Jan 21, 2022 508.50 513.86 499.27 499.91 4,276,096 -10.94(-2.14%)
Jan 20, 2022 522.38 532.02 509.64 510.85 3,204,874 -5.73(-1.11%)
Jan 19, 2022 516.48 528.92 515.30 516.58 3,082,830 +3.24(+0.63%)
Jan 18, 2022 510.39 519.39 504.98 513.34 3,461,107 -7.26(-1.39%)
Jan 14, 2022 520.60 0 +3.70(+0.72%)
Jan 13, 2022 532.22 535.26 516.32 516.90 3,404,094 -15.47(-2.91%)
Jan 12, 2022 533.09 541.59 529.28 532.37 2,900,512 +2.48(+0.47%)
Jan 11, 2022 525.55 535.18 520.98 529.89 3,422,376 +4.06(+0.77%)
Jan 10, 2022 500.00 526.58 497.01 525.83 5,427,885 +15.13(+2.96%)
Jan 07, 2022 513.66 520.42 504.00 510.70 3,605,422 -3.42(-0.67%)
Jan 06, 2022 510.00 526.31 508.20 514.12 3,911,464 -0.31(-0.06%)
Jan 05, 2022 535.00 538.75 514.00 514.43 7,390,091 -39.57(-7.14%)
Jan 04, 2022 563.90 564.30 541.31 554.00 4,338,676 -10.37(-1.84%)
Jan 03, 2022 566.65 575.68 553.27 564.37 2,862,718 -2.69(-0.47%)
Dec 31, 2021 570.00 570.17 565.07 567.06 1,581,578 -3.47(-0.61%)
Dec 30, 2021 570.57 578.99 566.04 570.53 1,563,881 +1.24(+0.22%)
Dec 29, 2021 573.33 576.96 562.78 569.29 2,497,987 -0.07(-0.01%)
Dec 28, 2021 582.84 582.88 568.35 569.36 2,107,785 -8.32(-1.44%)
Dec 27, 2021 575.04 580.88 572.09 577.68 1,980,072 +8.06(+1.41%)
Dec 23, 2021 568.96 572.55 566.16 569.62 2,147,722 +5.64(+1.00%)
Dec 22, 2021 560.30 564.92 552.24 563.98 4,609,300 +6.25(+1.12%)
Dec 21, 2021 550.91 559.89 538.05 557.73 4,106,761 +7.96(+1.45%)
Dec 20, 2021 545.61 557.27 543.50 549.77 3,438,980 -6.87(-1.23%)
Dec 17, 2021 566.09 566.99 545.13 556.64 8,014,024 -9.45(-1.67%)
Dec 16, 2021 578.40 591.58 556.15 566.09 10,953,666 -64.24(-10.19%)
Dec 15, 2021 615.96 631.25 604.62 630.33 4,282,380 +15.47(+2.52%)
Dec 14, 2021 635.36 636.00 599.23 614.86 5,931,149 -43.44(-6.60%)
Dec 13, 2021 652.77 675.21 650.98 658.30 3,796,390 +3.85(+0.59%)
Dec 10, 2021 638.13 654.97 635.10 654.45 2,872,975 +21.88(+3.46%)
Dec 09, 2021 650.92 655.72 630.88 632.57 2,550,183 -20.53(-3.14%)
Dec 08, 2021 647.30 654.65 641.61 653.10 2,415,771 +3.14(+0.48%)
Dec 07, 2021 644.19 655.22 640.05 649.96 3,940,239 +27.92(+4.49%)
Dec 06, 2021 617.47 625.90 605.73 622.04 3,169,953 +5.51(+0.89%)
Dec 03, 2021 658.10 662.09 604.30 616.53 6,776,841 -55.35(-8.24%)
Dec 02, 2021 655.95 674.85 653.62 671.88 2,673,767 +14.47(+2.20%)
Dec 01, 2021 676.00 678.78 656.28 657.41 2,831,798 -12.44(-1.86%)
Nov 30, 2021 687.22 694.89 667.83 669.85 4,702,405 -17.64(-2.57%)
Nov 29, 2021 668.00 691.36 666.72 687.49 2,727,748 +17.62(+2.63%)
Nov 26, 2021 670.25 684.00 659.68 669.87 2,203,960 +1.55(+0.23%)
Nov 24, 2021 655.83 668.87 647.14 668.32 2,426,821 +3.16(+0.48%)
Nov 23, 2021 662.70 667.57 656.50 665.16 2,502,805 -8.41(-1.25%)
Nov 22, 2021 696.28 699.54 672.66 673.57 2,284,786 -14.80(-2.15%)
Nov 19, 2021 681.26 699.50 678.91 688.37 3,093,812 +17.41(+2.59%)
Nov 18, 2021 670.62 671.61 669.72 670.96 1,493,960 +0.29(+0.04%)
Nov 17, 2021 671.76 672.74 662.84 670.67 1,218,434 -0.36(-0.05%)
Nov 16, 2021 659.14 673.75 658.99 671.03 1,384,265 +11.30(+1.71%)
Nov 15, 2021 658.37 663.66 655.19 659.73 1,076,913 +2.13(+0.32%)
Nov 12, 2021 649.01 658.47 647.16 657.60 1,286,806 +14.43(+2.24%)
Nov 11, 2021 649.61 652.57 642.10 643.17 1,271,062 -4.33(-0.67%)
Nov 10, 2021 663.20 647.50 2,037,363 -20.42(-3.06%)
Nov 09, 2021 667.69 669.66 663.00 667.92 1,127,302 +1.90(+0.29%)
Nov 08, 2021 666.56 668.25 661.40 666.02 1,497,219 +3.30(+0.50%)
Nov 05, 2021 676.74 677.76 661.11 662.72 2,517,646 -11.36(-1.69%)
Nov 04, 2021 659.44 676.08 657.75 674.08 2,480,002 +18.90(+2.88%)
Nov 03, 2021 645.52 656.50 640.00 655.18 1,970,131 +14.78(+2.31%)
Nov 02, 2021 641.12 647.74 639.23 640.40 1,769,225 +0.20(+0.03%)
Nov 01, 2021 651.05 650.36 634.78 640.20 2,214,567 -10.16(-1.56%)
Oct 29, 2021 637.77 651.31 637.00 650.36 1,927,887 +11.08(+1.73%)
Oct 28, 2021 638.00 633.27 639.28 2,084,337 -0.80(-0.12%)
Oct 27, 2021 644.48 648.80 639.81 640.08 1,630,007 -2.42(-0.38%)
Oct 26, 2021 650.91 642.10 642.50 2,154,479 -4.47(-0.69%)
Oct 25, 2021 644.47 649.62 639.07 646.97 1,629,289 +3.39(+0.53%)
Oct 22, 2021 640.43 644.43 634.45 643.58 1,786,582 +4.92(+0.77%)
Oct 21, 2021 632.00 639.17 629.26 638.66 1,585,858 +6.29(+0.99%)
Oct 20, 2021 639.28 641.29 630.17 632.37 1,496,764 -3.70(-0.58%)
Oct 19, 2021 625.26 639.39 625.26 636.07 2,469,689 +13.24(+2.13%)
Oct 18, 2021 610.65 623.47 607.57 622.83 1,903,862 +12.74(+2.09%)
Oct 15, 2021 611.69 612.25 607.55 610.09 1,960,103 +2.58(+0.42%)
Oct 14, 2021 600.00 609.44 596.97 607.51 2,501,309 +16.39(+2.77%)
Oct 13, 2021 585.26 593.54 582.65 591.12 2,143,340 +10.43(+1.80%)
Oct 12, 2021 579.16 584.22 574.42 580.69 1,740,252 +7.62(+1.33%)
Oct 11, 2021 574.50 582.28 571.50 573.07 1,410,357 -3.79(-0.66%)
Oct 08, 2021 581.30 583.61 575.52 576.86 2,051,019 -2.10(-0.36%)
Oct 07, 2021 578.46 586.14 576.19 578.96 2,647,842 +8.65(+1.52%)
Oct 06, 2021 561.24 572.15 560.21 570.31 2,042,824 +3.61(+0.64%)
Oct 05, 2021 563.91 570.29 559.21 566.70 2,337,394 +8.12(+1.45%)
Oct 04, 2021 574.59 576.80 552.14 558.58 3,976,629 -18.89(-3.27%)
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.