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

Jetblue Airways Cp (NQ: JBLU )

5.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 6.620 6.770 6.570 6.630 13,191,800 -0.02(-0.30%)
Sep 29, 2022 6.760 6.775 6.520 6.650 11,535,891 -0.24(-3.48%)
Sep 28, 2022 6.780 6.971 6.770 6.890 16,244,642 +0.11(+1.62%)
Sep 27, 2022 6.770 6.935 6.640 6.780 13,156,804 +0.15(+2.26%)
Sep 26, 2022 6.910 7.015 6.620 6.630 11,857,170 -0.28(-4.05%)
Sep 23, 2022 6.990 7.010 6.750 6.910 19,950,848 -0.19(-2.68%)
Sep 22, 2022 7.650 7.660 7.080 7.100 20,678,212 -0.54(-7.07%)
Sep 21, 2022 7.890 7.970 7.640 7.640 12,854,394 -0.28(-3.54%)
Sep 20, 2022 8.150 8.160 7.860 7.920 10,375,139 -0.24(-2.94%)
Sep 19, 2022 7.860 8.190 7.830 8.160 10,075,878 +0.24(+3.03%)
Sep 16, 2022 8.000 8.010 7.820 7.920 17,960,396 -0.16(-1.98%)
Sep 15, 2022 7.950 8.195 7.945 8.080 10,742,848 +0.10(+1.25%)
Sep 14, 2022 7.940 7.990 7.705 7.980 10,343,751 +0.00(+0.00%)
Sep 13, 2022 8.030 8.130 7.950 7.980 8,297,652 -0.41(-4.89%)
Sep 12, 2022 8.370 8.540 8.350 8.390 7,986,031 +0.12(+1.45%)
Sep 09, 2022 8.160 8.290 8.080 8.270 14,584,493 +0.21(+2.61%)
Sep 08, 2022 7.950 8.115 7.847 8.060 11,459,144 -0.02(-0.25%)
Sep 07, 2022 7.650 8.100 7.625 8.080 11,414,937 +0.41(+5.35%)
Sep 06, 2022 7.740 7.750 7.500 7.670 11,614,866 +0.04(+0.52%)
Sep 02, 2022 7.900 7.900 7.550 7.630 13,564,327 -0.07(-0.91%)
Sep 01, 2022 7.750 7.760 7.514 7.700 12,696,956 -0.09(-1.16%)
Aug 31, 2022 8.050 8.110 7.790 7.790 10,516,023 -0.23(-2.87%)
Aug 30, 2022 8.030 8.140 7.890 8.020 9,576,585 +0.07(+0.88%)
Aug 29, 2022 7.970 8.075 7.930 7.950 9,481,498 -0.08(-1.00%)
Aug 26, 2022 8.380 8.430 8.020 8.030 8,980,264 -0.35(-4.18%)
Aug 25, 2022 8.190 8.390 8.160 8.380 7,405,085 +0.22(+2.70%)
Aug 24, 2022 8.060 8.210 8.060 8.160 5,713,186 +0.06(+0.74%)
Aug 23, 2022 8.150 8.179 8.025 8.100 7,732,417 +0.04(+0.50%)
Aug 22, 2022 8.230 8.250 8.010 8.060 12,030,523 -0.32(-3.82%)
Aug 19, 2022 8.500 8.580 8.300 8.380 6,495,446 -0.32(-3.68%)
Aug 18, 2022 8.620 8.710 8.460 8.700 6,394,982 +0.09(+1.05%)
Aug 17, 2022 8.850 8.915 8.562 8.610 10,504,135 -0.44(-4.86%)
Aug 16, 2022 9.130 9.140 8.940 9.050 12,998,443 -0.12(-1.31%)
Aug 15, 2022 9.080 9.345 9.080 9.170 10,385,772 +0.03(+0.33%)
Aug 12, 2022 9.120 9.150 8.960 9.140 9,129,934 +0.19(+2.12%)
Aug 11, 2022 9.050 9.100 8.910 8.950 10,259,948 +0.12(+1.36%)
Aug 10, 2022 8.690 8.938 8.690 8.830 10,866,964 +0.36(+4.25%)
Aug 09, 2022 8.580 8.635 8.380 8.470 9,836,713 -0.16(-1.85%)
Aug 08, 2022 8.790 8.890 8.620 8.630 10,717,332 -0.05(-0.58%)
Aug 05, 2022 8.540 8.750 8.510 8.680 8,177,154 +0.00(+0.00%)
Aug 04, 2022 8.600 8.730 8.485 8.680 11,105,391 +0.09(+1.05%)
Aug 03, 2022 8.130 8.630 8.045 8.590 21,462,516 +0.55(+6.84%)
Aug 02, 2022 8.130 8.340 7.950 8.040 26,755,364 -0.55(-6.40%)
Aug 01, 2022 8.450 8.630 8.270 8.590 13,452,146 +0.17(+2.02%)
Jul 29, 2022 8.340 8.440 8.220 8.420 11,298,046 +0.05(+0.60%)
Jul 28, 2022 8.430 8.450 8.110 8.370 15,330,201 -0.03(-0.36%)
Jul 27, 2022 8.320 8.430 8.180 8.400 9,301,454 +0.29(+3.58%)
Jul 26, 2022 8.300 8.390 8.090 8.110 8,130,861 -0.33(-3.91%)
Jul 25, 2022 8.470 8.525 8.290 8.440 6,848,442 +0.07(+0.84%)
Jul 22, 2022 8.660 8.700 8.330 8.370 7,748,628 -0.24(-2.79%)
Jul 21, 2022 8.710 8.720 8.450 8.610 10,435,307 -0.26(-2.93%)
Jul 20, 2022 8.690 8.940 8.590 8.870 13,776,976 +0.19(+2.19%)
Jul 19, 2022 8.390 8.690 8.370 8.680 8,914,576 +0.46(+5.60%)
Jul 18, 2022 8.250 8.550 8.160 8.220 9,832,150 +0.12(+1.48%)
Jul 15, 2022 8.050 8.205 7.870 8.100 12,641,863 +0.19(+2.40%)
Jul 14, 2022 8.050 8.175 7.890 7.910 8,899,590 -0.21(-2.59%)
Jul 13, 2022 8.050 8.135 7.870 8.120 12,477,237 -0.16(-1.93%)
Jul 12, 2022 8.000 8.490 8.000 8.280 13,201,191 +0.24(+2.99%)
Jul 11, 2022 8.170 8.230 7.960 8.040 8,140,012 -0.17(-2.07%)
Jul 08, 2022 8.450 8.485 8.180 8.210 10,201,506 -0.19(-2.26%)
Jul 07, 2022 8.360 8.480 8.294 8.400 8,193,193 +0.09(+1.08%)
Jul 06, 2022 8.520 8.660 8.235 8.310 9,048,692 -0.26(-3.03%)
Jul 05, 2022 8.330 8.570 8.060 8.570 10,429,036 +0.04(+0.47%)
Jul 01, 2022 8.430 8.615 8.250 8.530 8,206,691 +0.16(+1.91%)
Jun 30, 2022 8.700 8.740 8.250 8.370 11,028,854 -0.59(-6.58%)
Jun 29, 2022 8.710 9.057 8.560 8.960 14,767,487 +0.23(+2.63%)
Jun 28, 2022 8.870 9.170 8.671 8.730 9,025,277 -0.03(-0.34%)
Jun 27, 2022 8.755 8.850 8.640 8.760 16,400,288 +0.14(+1.62%)
Jun 24, 2022 8.150 8.670 8.065 8.620 13,821,652 +0.47(+5.77%)
Jun 23, 2022 8.350 8.380 8.050 8.150 11,626,920 -0.17(-2.04%)
Jun 22, 2022 8.300 8.540 8.290 8.320 7,375,604 -0.08(-0.95%)
Jun 21, 2022 8.680 8.700 8.370 8.400 8,841,560 -0.14(-1.64%)
Jun 17, 2022 8.250 8.580 8.095 8.540 12,184,569 +0.43(+5.30%)
Jun 16, 2022 8.370 8.415 7.990 8.110 9,967,525 -0.52(-6.03%)
Jun 15, 2022 8.660 8.810 8.453 8.630 10,642,357 +0.14(+1.65%)
Jun 14, 2022 8.540 8.650 8.200 8.490 9,575,826 +0.04(+0.47%)
Jun 13, 2022 9.250 9.290 8.410 8.450 15,413,173 -1.09(-11.43%)
Jun 10, 2022 9.690 10.01 9.470 9.540 12,932,705 -0.33(-3.34%)
Jun 09, 2022 10.28 10.28 9.850 9.870 9,135,049 -0.36(-3.52%)
Jun 08, 2022 10.53 10.64 10.19 10.23 7,635,268 -0.45(-4.21%)
Jun 07, 2022 10.56 10.74 10.44 10.68 6,455,990 -0.01(-0.09%)
Jun 06, 2022 10.69 10.74 10.34 10.69 9,433,816 +0.22(+2.10%)
Jun 03, 2022 10.42 10.55 10.18 10.47 5,660,191 -0.06(-0.57%)
Jun 02, 2022 10.27 10.58 10.23 10.53 5,849,769 +0.29(+2.83%)
Jun 01, 2022 10.81 10.93 10.18 10.24 11,320,869 -0.50(-4.66%)
May 31, 2022 10.68 10.97 10.52 10.74 10,265,623 -0.10(-0.92%)
May 27, 2022 10.72 10.95 10.68 10.84 8,101,866 +0.23(+2.17%)
May 26, 2022 10.50 10.84 10.48 10.61 12,241,695 +0.35(+3.41%)
May 25, 2022 9.830 10.31 9.820 10.26 7,408,863 +0.43(+4.37%)
May 24, 2022 10.01 10.04 9.672 9.830 8,972,127 -0.40(-3.91%)
May 23, 2022 10.32 10.36 10.00 10.23 8,293,847 +0.04(+0.39%)
May 20, 2022 10.35 10.49 9.910 10.19 7,893,046 -0.06(-0.59%)
May 19, 2022 9.830 10.45 9.830 10.25 10,742,854 +0.33(+3.33%)
May 18, 2022 10.05 10.26 9.880 9.920 9,369,253 -0.30(-2.94%)
May 17, 2022 9.770 10.26 9.770 10.22 11,246,924 +0.77(+8.15%)
May 16, 2022 9.900 9.929 9.440 9.450 15,016,313 -0.61(-6.06%)
May 13, 2022 9.760 10.07 9.760 10.06 10,651,558 +0.48(+5.01%)
May 12, 2022 9.490 9.810 9.220 9.580 11,638,225 -0.02(-0.21%)
May 11, 2022 10.02 10.21 9.550 9.600 11,313,170 -0.44(-4.38%)
May 10, 2022 9.980 10.23 9.775 10.04 9,331,509 +0.16(+1.62%)
May 09, 2022 10.37 10.55 9.820 9.880 11,824,383 -0.74(-6.97%)
May 06, 2022 10.91 10.93 10.47 10.62 11,880,955 -0.34(-3.10%)
May 05, 2022 11.24 11.35 10.87 10.96 10,240,358 -0.50(-4.36%)
May 04, 2022 11.24 11.48 10.93 11.46 9,596,925 +0.09(+0.79%)
May 03, 2022 11.36 11.47 11.11 11.37 9,643,180 +0.07(+0.62%)
May 02, 2022 11.00 11.34 10.82 11.30 12,420,676 +0.29(+2.63%)
Apr 29, 2022 11.35 11.59 10.99 11.01 8,612,386 -0.40(-3.51%)
Apr 28, 2022 11.44 11.48 10.88 11.41 12,572,217 +0.18(+1.60%)
Apr 27, 2022 11.23 11.32 10.91 11.23 15,977,652 -0.34(-2.94%)
Apr 26, 2022 12.51 12.54 11.55 11.57 22,948,308 -1.49(-11.41%)
Apr 25, 2022 12.77 13.07 12.50 13.06 13,723,896 +0.19(+1.48%)
Apr 22, 2022 13.40 13.71 12.81 12.87 11,548,899 -0.66(-4.88%)
Apr 21, 2022 13.75 14.07 13.39 13.53 19,823,576 +0.48(+3.68%)
Apr 20, 2022 13.12 13.31 12.97 13.05 9,489,413 +0.02(+0.15%)
Apr 19, 2022 12.77 13.23 12.74 13.03 10,124,665 +0.37(+2.92%)
Apr 18, 2022 12.64 12.80 12.47 12.66 6,331,031 -0.12(-0.94%)
Apr 14, 2022 12.77 12.98 12.54 12.78 10,297,522 +0.08(+0.63%)
Apr 13, 2022 12.43 12.75 12.34 12.70 15,400,201 +0.53(+4.35%)
Apr 12, 2022 12.16 12.26 11.88 12.17 10,730,680 +0.14(+1.16%)
Apr 11, 2022 11.85 12.35 11.72 12.03 9,907,846 +0.13(+1.09%)
Apr 08, 2022 12.16 12.19 11.80 11.90 16,315,000 -0.19(-1.57%)
Apr 07, 2022 12.47 12.55 11.77 12.09 24,874,904 -0.36(-2.89%)
Apr 06, 2022 13.03 13.07 12.33 12.45 35,387,396 -1.19(-8.72%)
Apr 05, 2022 14.69 14.72 13.32 13.64 31,082,530 -1.04(-7.08%)
Apr 04, 2022 14.71 14.80 14.48 14.68 6,937,359 -0.12(-0.81%)
Apr 01, 2022 15.02 15.19 14.77 14.80 6,628,915 -0.15(-1.00%)
Mar 31, 2022 14.90 15.22 14.78 14.95 7,313,069 +0.12(+0.81%)
Mar 30, 2022 14.86 15.10 14.79 14.83 4,690,519 -0.20(-1.33%)
Mar 29, 2022 15.09 15.26 14.93 15.03 6,976,075 +0.38(+2.59%)
Mar 28, 2022 14.72 14.78 14.32 14.65 5,363,105 +0.09(+0.62%)
Mar 25, 2022 14.48 14.84 14.42 14.56 8,771,693 +0.12(+0.83%)
Mar 24, 2022 14.32 14.50 14.09 14.44 8,625,755 +0.24(+1.69%)
Mar 23, 2022 14.17 14.34 14.15 14.20 5,444,883 -0.16(-1.11%)
Mar 22, 2022 14.20 14.51 14.19 14.36 6,563,351 +0.26(+1.84%)
Mar 21, 2022 14.32 14.38 14.02 14.10 7,197,647 -0.49(-3.36%)
Mar 18, 2022 14.20 14.64 14.12 14.59 9,232,233 +0.23(+1.60%)
Mar 17, 2022 14.17 14.41 13.98 14.36 8,119,744 -0.21(-1.44%)
Mar 16, 2022 13.90 14.58 13.90 14.57 11,372,136 +0.90(+6.58%)
Mar 15, 2022 13.30 13.90 13.25 13.67 11,605,997 +0.92(+7.22%)
Mar 14, 2022 12.62 13.01 12.46 12.75 9,031,438 +0.16(+1.27%)
Mar 11, 2022 13.00 13.07 12.56 12.59 6,915,508 -0.15(-1.18%)
Mar 10, 2022 12.36 12.74 7,811,781 +0.02(+0.16%)
Mar 09, 2022 12.69 13.04 12.40 12.72 14,625,682 +0.77(+6.44%)
Mar 08, 2022 11.85 12.56 11.37 11.95 14,138,495 +0.47(+4.14%)
Mar 07, 2022 12.98 13.18 11.42 11.47 17,489,676 -1.74(-13.13%)
Mar 04, 2022 13.55 13.62 13.00 13.21 9,582,902 -0.56(-4.07%)
Mar 03, 2022 14.61 14.71 13.70 13.77 10,316,688 -0.69(-4.77%)
Mar 02, 2022 14.55 14.71 14.18 14.46 7,033,711 +0.07(+0.49%)
Mar 01, 2022 15.09 15.13 14.19 14.39 10,183,806 -0.88(-5.76%)
Feb 28, 2022 15.22 15.50 14.89 15.27 8,129,258 -0.25(-1.61%)
Feb 25, 2022 15.22 15.64 15.24 15.52 6,252,751 +0.38(+2.51%)
Feb 24, 2022 14.06 15.20 13.96 15.14 10,022,640 +0.24(+1.61%)
Feb 23, 2022 15.51 15.57 14.88 14.90 5,395,812 -0.40(-2.61%)
Feb 22, 2022 15.25 15.65 15.13 15.30 5,998,686 -0.20(-1.29%)
Feb 18, 2022 15.50 0 -0.28(-1.77%)
Feb 17, 2022 15.89 16.08 15.68 15.78 5,307,063 -0.41(-2.53%)
Feb 16, 2022 15.96 16.39 15.83 16.19 8,606,686 +0.16(+1.00%)
Feb 15, 2022 15.66 16.24 15.59 16.03 8,882,282 +0.92(+6.09%)
Feb 14, 2022 15.29 15.70 14.99 15.11 8,377,113 -0.07(-0.46%)
Feb 11, 2022 15.92 16.14 15.03 15.18 12,286,260 -0.70(-4.41%)
Feb 10, 2022 15.73 16.22 15.70 15.88 6,753,500 +0.02(+0.13%)
Feb 09, 2022 15.82 16.15 15.75 15.86 9,120,421 +0.22(+1.41%)
Feb 08, 2022 15.15 15.67 15.00 15.64 8,220,209 +0.64(+4.27%)
Feb 07, 2022 14.80 15.25 14.79 15.00 7,815,277 +0.52(+3.59%)
Feb 04, 2022 14.34 14.56 14.02 14.48 7,837,289 +0.06(+0.42%)
Feb 03, 2022 14.60 14.41 14.42 5,066,527 -0.31(-2.10%)
Feb 02, 2022 14.91 14.95 14.53 14.73 5,324,258 -0.14(-0.94%)
Feb 01, 2022 14.68 14.96 14.56 14.87 6,792,505 +0.24(+1.64%)
Jan 31, 2022 13.74 14.64 14.63 11,891,724 +0.73(+5.25%)
Jan 28, 2022 13.85 13.92 13.30 13.90 11,284,265 +0.02(+0.14%)
Jan 27, 2022 13.79 14.25 13.59 13.88 11,016,222 +0.37(+2.74%)
Jan 26, 2022 13.96 14.13 13.47 13.51 10,573,614 -0.22(-1.60%)
Jan 25, 2022 13.50 13.87 13.44 13.73 7,038,798 -0.04(-0.29%)
Jan 24, 2022 13.35 13.78 12.95 13.77 10,991,327 +0.00(+0.00%)
Jan 21, 2022 14.27 14.28 13.70 13.77 10,098,260 -0.54(-3.77%)
Jan 20, 2022 14.51 14.79 14.29 14.31 6,462,556 -0.09(-0.62%)
Jan 19, 2022 14.73 14.80 14.39 14.40 5,238,228 -0.32(-2.17%)
Jan 18, 2022 14.68 15.04 14.63 14.72 5,483,552 -0.12(-0.81%)
Jan 14, 2022 14.84 0 -0.28(-1.85%)
Jan 13, 2022 14.91 15.52 14.83 15.12 8,035,767 +0.45(+3.07%)
Jan 12, 2022 14.93 14.96 14.55 14.67 7,519,603 -0.26(-1.74%)
Jan 11, 2022 14.63 15.07 14.57 14.93 5,672,956 +0.30(+2.05%)
Jan 10, 2022 15.06 15.28 14.57 14.63 8,293,195 -0.48(-3.18%)
Jan 07, 2022 14.89 15.36 14.81 15.11 10,920,833 +0.41(+2.79%)
Jan 06, 2022 14.90 15.05 14.55 14.70 6,257,362 +0.02(+0.14%)
Jan 05, 2022 14.80 15.11 14.67 14.68 9,189,755 -0.04(-0.27%)
Jan 04, 2022 14.91 15.01 14.58 14.72 8,619,062 +0.02(+0.14%)
Jan 03, 2022 14.32 14.91 14.31 14.70 7,216,809 +0.46(+3.23%)
Dec 31, 2021 14.24 14.35 14.18 14.24 5,776,159 +0.00(+0.00%)
Dec 30, 2021 14.28 14.50 14.22 14.24 6,177,741 -0.14(-0.97%)
Dec 29, 2021 14.50 14.62 14.33 14.38 5,895,600 -0.30(-2.04%)
Dec 28, 2021 14.50 14.90 14.46 14.68 5,639,056 +0.12(+0.82%)
Dec 27, 2021 14.27 14.69 14.22 14.56 5,484,511 -0.11(-0.75%)
Dec 23, 2021 14.85 14.89 14.56 14.67 7,348,909 +0.03(+0.20%)
Dec 22, 2021 14.56 14.75 14.32 14.64 5,336,400 +0.12(+0.83%)
Dec 21, 2021 13.79 14.60 13.77 14.52 8,285,390 +0.87(+6.37%)
Dec 20, 2021 13.58 13.94 13.47 13.65 6,959,879 -0.26(-1.87%)
Dec 17, 2021 13.68 14.12 13.49 13.91 10,616,280 +0.30(+2.20%)
Dec 16, 2021 14.10 14.23 13.59 13.61 6,633,572 -0.51(-3.61%)
Dec 15, 2021 14.12 14.12 13.41 14.12 7,579,346 +0.15(+1.07%)
Dec 14, 2021 13.79 14.23 13.78 13.97 5,941,294 +0.00(+0.00%)
Dec 13, 2021 14.13 14.13 13.77 13.97 7,020,121 -0.38(-2.65%)
Dec 10, 2021 14.37 14.48 14.12 14.35 5,812,008 -0.07(-0.49%)
Dec 09, 2021 14.25 14.51 14.11 14.42 6,157,220 -0.08(-0.56%)
Dec 08, 2021 14.14 14.94 14.11 14.50 8,221,750 +0.43(+3.06%)
Dec 07, 2021 14.79 14.80 13.97 14.07 10,339,028 -0.20(-1.40%)
Dec 06, 2021 13.88 14.68 13.84 14.27 9,576,044 +0.67(+4.93%)
Dec 03, 2021 13.78 14.00 13.38 13.60 8,228,831 -0.25(-1.81%)
Dec 02, 2021 13.09 13.89 12.95 13.85 10,127,989 +0.99(+7.70%)
Dec 01, 2021 13.80 13.95 12.86 12.86 11,363,119 -0.56(-4.17%)
Nov 30, 2021 13.27 13.44 12.95 13.42 10,349,774 -0.11(-0.81%)
Nov 29, 2021 13.93 14.06 13.45 13.53 12,638,688 -0.09(-0.66%)
Nov 26, 2021 13.72 13.80 13.18 13.62 11,870,798 -0.84(-5.81%)
Nov 24, 2021 14.24 14.55 14.12 14.46 5,782,591 +0.12(+0.84%)
Nov 23, 2021 14.67 14.77 14.26 14.34 4,413,465 -0.17(-1.17%)
Nov 22, 2021 14.56 14.65 14.24 14.51 6,442,186 +0.11(+0.76%)
Nov 19, 2021 14.28 14.42 14.04 14.40 7,425,687 -0.07(-0.48%)
Nov 18, 2021 14.96 14.50 14.42 14.47 5,787,311 -0.39(-2.62%)
Nov 17, 2021 14.88 15.12 14.67 14.86 5,711,018 -0.03(-0.20%)
Nov 16, 2021 15.39 15.40 14.81 14.89 9,294,994 -0.47(-3.06%)
Nov 15, 2021 15.29 15.38 15.12 15.36 5,876,514 +0.20(+1.32%)
Nov 12, 2021 15.41 15.43 15.00 15.16 4,934,860 -0.23(-1.49%)
Nov 11, 2021 15.53 15.66 15.37 15.39 3,586,559 -0.41(-2.59%)
Nov 10, 2021 15.61 15.80 6,195,393 -0.11(-0.69%)
Nov 09, 2021 15.89 16.00 15.71 15.91 4,839,518 -0.02(-0.13%)
Nov 08, 2021 16.48 16.48 15.87 15.93 8,997,143 -0.19(-1.18%)
Nov 05, 2021 15.75 16.23 15.70 16.12 14,508,500 +1.14(+7.61%)
Nov 04, 2021 15.25 15.30 14.94 14.98 5,383,444 -0.17(-1.12%)
Nov 03, 2021 14.62 15.26 14.57 15.15 9,606,156 +0.46(+3.13%)
Nov 02, 2021 14.60 14.76 14.45 14.69 6,511,423 +0.07(+0.48%)
Nov 01, 2021 14.03 14.65 14.19 14.62 8,492,208 +0.59(+4.21%)
Oct 29, 2021 14.16 14.33 14.00 14.03 9,622,325 -0.12(-0.85%)
Oct 28, 2021 14.15 14.27 13.96 14.15 6,271,093 +0.06(+0.43%)
Oct 27, 2021 14.60 14.65 14.07 14.09 8,448,053 -0.51(-3.49%)
Oct 26, 2021 15.02 14.60 8,381,808 -0.14(-0.95%)
Oct 25, 2021 14.60 14.84 14.57 14.74 5,465,818 +0.10(+0.68%)
Oct 22, 2021 14.81 14.56 14.64 6,597,924 -0.22(-1.48%)
Oct 21, 2021 14.94 15.14 14.78 14.86 5,972,244 -0.04(-0.27%)
Oct 20, 2021 14.92 15.09 14.73 14.90 5,785,765 +0.00(+0.00%)
Oct 19, 2021 14.99 15.01 14.78 14.90 6,303,954 -0.06(-0.40%)
Oct 18, 2021 15.10 15.19 14.87 14.96 7,930,588 -0.32(-2.09%)
Oct 15, 2021 15.71 15.84 15.26 15.28 8,236,587 -0.18(-1.16%)
Oct 14, 2021 15.43 15.64 15.36 15.46 6,114,662 +0.14(+0.91%)
Oct 13, 2021 15.65 15.65 15.12 15.32 8,322,971 -0.50(-3.16%)
Oct 12, 2021 15.47 15.85 15.33 15.82 7,254,512 +0.37(+2.39%)
Oct 11, 2021 15.35 15.74 15.29 15.45 4,279,537 -0.09(-0.58%)
Oct 08, 2021 15.56 15.70 15.42 15.54 3,830,530 +0.04(+0.26%)
Oct 07, 2021 15.85 15.86 15.45 15.50 6,771,720 -0.19(-1.21%)
Oct 06, 2021 15.58 15.76 15.13 15.69 9,826,116 -0.43(-2.67%)
Oct 05, 2021 16.24 16.45 15.99 16.12 6,540,059 -0.05(-0.31%)
Oct 04, 2021 16.48 16.64 16.14 16.17 8,400,092 -0.14(-0.86%)
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.