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

United Technologies (NY: UTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2001 39.27 39.73 38.85 38.93 1,552,900 -0.32(-0.82%)
Apr 27, 2001 38.67 39.42 38.48 39.25 1,504,400 +0.75(+1.95%)
Apr 26, 2001 38.50 38.95 38.12 38.50 1,353,400 +0.27(+0.72%)
Apr 25, 2001 38.38 38.47 37.48 38.23 1,256,100 -0.02(-0.07%)
Apr 24, 2001 38.27 38.92 38.25 38.25 1,290,400 -0.08(-0.21%)
Apr 23, 2001 38.75 38.75 38.14 38.33 1,033,600 -0.04(-0.09%)
Apr 20, 2001 38.05 38.60 38.05 38.37 1,601,400 -0.28(-0.74%)
Apr 19, 2001 38.92 38.93 38.15 38.65 2,279,500 -0.40(-1.02%)
Apr 18, 2001 38.30 39.92 38.15 39.05 2,222,000 +1.25(+3.31%)
Apr 17, 2001 37.52 38.00 37.15 37.80 1,141,900 +0.15(+0.41%)
Apr 16, 2001 37.67 38.33 37.30 37.65 1,314,100 -0.04(-0.12%)
Apr 12, 2001 36.95 37.69 36.62 37.69 1,497,800 +1.27(+3.47%)
Apr 11, 2001 37.12 37.23 36.17 36.42 2,266,100 -0.88(-2.35%)
Apr 10, 2001 36.50 37.62 36.12 37.30 3,167,000 -0.16(-0.43%)
Apr 09, 2001 37.00 37.93 37.00 37.46 1,377,000 +0.57(+1.55%)
Apr 06, 2001 37.00 37.50 36.60 36.89 1,609,200 -0.69(-1.82%)
Apr 05, 2001 36.30 37.70 36.30 37.58 1,837,200 +1.88(+5.25%)
Apr 04, 2001 35.30 36.37 35.00 35.70 2,160,300 +0.29(+0.80%)
Apr 03, 2001 36.30 36.56 35.19 35.41 2,927,600 -1.29(-3.50%)
Apr 02, 2001 36.80 37.42 36.16 36.70 2,290,400 +0.05(+0.14%)
Mar 30, 2001 37.38 37.50 36.38 36.65 2,358,400 -0.62(-1.68%)
Mar 29, 2001 36.60 37.62 36.23 37.27 2,480,000 +0.67(+1.84%)
Mar 28, 2001 36.95 37.10 36.10 36.60 2,996,100 -0.63(-1.69%)
Mar 27, 2001 35.88 37.50 35.50 37.23 4,074,500 +1.35(+3.76%)
Mar 26, 2001 34.00 36.25 33.75 35.88 4,236,900 +2.38(+7.10%)
Mar 23, 2001 33.67 34.20 32.72 33.50 3,863,100 -0.17(-0.52%)
Mar 22, 2001 34.75 34.75 32.45 33.67 4,937,800 -1.19(-3.40%)
Mar 21, 2001 35.85 35.85 34.85 34.86 2,102,900 -1.05(-2.94%)
Mar 20, 2001 36.77 37.23 35.83 35.91 2,126,800 -0.61(-1.67%)
Mar 19, 2001 35.80 36.55 35.62 36.52 2,599,400 +0.81(+2.27%)
Mar 16, 2001 38.00 38.12 35.62 35.72 4,378,000 -2.16(-5.70%)
Mar 15, 2001 38.50 38.52 37.27 37.88 3,509,800 +0.38(+1.00%)
Mar 14, 2001 38.55 38.88 36.77 37.50 5,538,300 -2.12(-5.36%)
Mar 13, 2001 39.25 39.62 38.73 39.62 2,516,900 +0.42(+1.08%)
Mar 12, 2001 40.60 40.60 39.12 39.20 2,441,000 -1.65(-4.04%)
Mar 09, 2001 41.04 41.06 40.60 40.85 1,322,500 -0.19(-0.46%)
Mar 08, 2001 40.98 41.25 40.51 41.04 2,267,500 +0.20(+0.48%)
Mar 07, 2001 40.19 41.20 40.01 40.84 1,873,500 +0.66(+1.64%)
Mar 06, 2001 40.45 40.95 40.09 40.19 2,830,500 +0.14(+0.34%)
Mar 05, 2001 39.50 40.55 39.40 40.05 2,822,200 +1.02(+2.63%)
Mar 02, 2001 38.88 39.46 38.50 39.02 1,872,200 +0.02(+0.05%)
Mar 01, 2001 38.80 39.41 38.34 39.01 2,266,800 +0.05(+0.13%)
Feb 28, 2001 39.88 39.92 38.30 38.95 2,467,400 -0.87(-2.18%)
Feb 27, 2001 39.25 40.00 38.85 39.83 3,464,400 +0.60(+1.53%)
Feb 26, 2001 38.20 39.25 38.06 39.23 2,517,500 +0.60(+1.55%)
Feb 23, 2001 38.85 38.91 38.09 38.62 1,929,900 -0.60(-1.53%)
Feb 22, 2001 39.56 39.69 38.75 39.23 2,826,800 -0.34(-0.85%)
Feb 21, 2001 39.20 40.20 38.92 39.56 1,954,000 +0.19(+0.47%)
Feb 20, 2001 39.50 39.77 39.38 39.38 2,160,900 +0.25(+0.64%)
Feb 16, 2001 39.50 39.80 38.92 39.12 1,893,500 -0.38(-0.95%)
Feb 15, 2001 38.75 39.88 38.73 39.50 2,203,400 +1.00(+2.60%)
Feb 14, 2001 38.62 39.15 38.27 38.50 1,949,500 -0.20(-0.52%)
Feb 13, 2001 37.52 39.02 37.50 38.70 2,504,400 +1.20(+3.20%)
Feb 12, 2001 37.88 37.90 37.43 37.50 1,298,100 +0.06(+0.16%)
Feb 09, 2001 38.00 38.08 37.30 37.44 1,596,300 -0.07(-0.17%)
Feb 08, 2001 37.17 37.79 36.94 37.51 1,018,600 +0.38(+1.01%)
Feb 07, 2001 37.18 37.80 36.94 37.13 1,619,900 -0.05(-0.13%)
Feb 06, 2001 36.98 38.38 36.84 37.18 1,904,500 +0.08(+0.22%)
Feb 05, 2001 37.12 37.48 36.89 37.10 1,561,800 +0.12(+0.32%)
Feb 02, 2001 37.20 37.50 36.73 36.98 1,459,400 -0.10(-0.26%)
Feb 01, 2001 37.49 37.49 36.52 37.08 1,333,300 -0.41(-1.11%)
Jan 31, 2001 37.50 37.55 36.94 37.49 2,126,200 +0.28(+0.75%)
Jan 30, 2001 37.12 37.40 36.75 37.21 1,615,700 +0.41(+1.11%)
Jan 29, 2001 37.15 37.49 36.80 36.80 1,246,900 +0.24(+0.66%)
Jan 26, 2001 37.81 37.81 36.50 36.56 2,190,500 -1.22(-3.23%)
Jan 25, 2001 37.09 38.19 36.91 37.78 1,452,100 +1.28(+3.51%)
Jan 24, 2001 36.50 36.78 36.16 36.50 1,568,700 +0.12(+0.34%)
Jan 23, 2001 35.94 36.94 35.69 36.38 2,822,700 +0.44(+1.21%)
Jan 22, 2001 35.88 36.00 34.88 35.94 1,820,300 +0.41(+1.15%)
Jan 19, 2001 36.00 36.19 35.09 35.53 2,495,900 -1.00(-2.74%)
Jan 18, 2001 36.06 36.84 36.06 36.53 5,520,200 +0.47(+1.30%)
Jan 17, 2001 36.19 36.69 35.81 36.06 2,350,400 +0.59(+1.66%)
Jan 16, 2001 35.50 36.00 34.66 35.47 2,313,700 +0.12(+0.35%)
Jan 12, 2001 36.94 36.94 34.75 35.34 2,358,800 -1.59(-4.32%)
Jan 11, 2001 36.53 37.03 36.41 36.94 1,817,700 +0.81(+2.26%)
Jan 10, 2001 35.12 36.34 34.55 36.12 1,899,300 +0.81(+2.31%)
Jan 09, 2001 36.78 36.84 35.12 35.31 2,010,200 -0.88(-2.43%)
Jan 08, 2001 35.69 36.72 35.59 36.19 1,889,300 +0.63(+1.77%)
Jan 05, 2001 37.00 37.00 35.53 35.56 2,086,000 -1.22(-3.32%)
Jan 04, 2001 38.06 38.12 36.34 36.78 2,438,100 -0.78(-2.08%)
Jan 03, 2001 37.38 38.12 36.59 37.56 2,490,400 -0.06(-0.17%)
Jan 02, 2001 38.88 38.88 37.28 37.62 1,695,200 -1.69(-4.29%)
Dec 29, 2000 39.50 39.75 39.12 39.31 1,343,100 -0.03(-0.09%)
Dec 28, 2000 39.56 39.56 39.00 39.34 1,995,400 -0.53(-1.33%)
Dec 27, 2000 38.72 39.88 38.00 39.88 1,365,600 +1.03(+2.65%)
Dec 26, 2000 38.00 39.12 37.66 38.84 1,467,700 +0.84(+2.22%)
Dec 22, 2000 37.38 38.25 37.38 38.00 2,136,800 +0.50(+1.33%)
Dec 21, 2000 36.44 37.53 36.19 37.50 1,823,800 +0.84(+2.31%)
Dec 20, 2000 36.50 37.25 36.38 36.66 2,237,900 -0.72(-1.93%)
Dec 19, 2000 37.00 37.44 36.47 37.38 2,061,900 +0.47(+1.27%)
Dec 18, 2000 36.03 37.31 35.78 36.91 1,605,400 +1.31(+3.68%)
Dec 15, 2000 35.38 36.72 35.38 35.59 2,726,200 +0.00(+0.00%)
Dec 14, 2000 35.88 36.50 35.00 35.59 1,514,400 -0.22(-0.60%)
Dec 13, 2000 37.19 37.47 35.81 35.81 2,030,700 -0.94(-2.56%)
Dec 12, 2000 36.31 37.47 36.12 36.75 2,905,800 +0.62(+1.73%)
Dec 11, 2000 37.44 37.59 35.97 36.12 2,675,200 -1.28(-3.42%)
Dec 08, 2000 38.00 38.53 37.31 37.41 2,855,800 -0.25(-0.66%)
Dec 07, 2000 37.34 37.72 37.22 37.66 2,046,000 -0.03(-0.09%)
Dec 06, 2000 37.97 38.59 37.56 37.69 2,768,400 -0.25(-0.66%)
Dec 05, 2000 36.88 37.94 36.75 37.94 3,606,300 +1.66(+4.58%)
Dec 04, 2000 35.25 36.44 34.84 36.28 3,303,600 +1.03(+2.92%)
Dec 01, 2000 35.19 35.97 35.00 35.25 2,062,500 -0.16(-0.44%)
Nov 30, 2000 34.62 35.88 34.44 35.41 2,260,700 +0.72(+2.06%)
Nov 29, 2000 34.56 34.94 34.56 34.69 1,604,400 +0.50(+1.46%)
Nov 28, 2000 34.97 34.97 34.09 34.19 1,793,400 -0.78(-2.23%)
Nov 27, 2000 36.38 36.38 34.62 34.97 2,092,500 -1.00(-2.78%)
Nov 24, 2000 35.00 35.97 35.00 35.97 791,800 +0.88(+2.49%)
Nov 22, 2000 34.75 35.38 34.47 35.09 1,872,900 +0.09(+0.27%)
Nov 21, 2000 34.88 35.84 34.53 35.00 2,338,300 +0.50(+1.45%)
Nov 20, 2000 34.72 35.00 34.09 34.50 1,280,100 -0.19(-0.55%)
Nov 17, 2000 34.47 35.09 34.28 34.69 1,321,400 +0.41(+1.20%)
Nov 16, 2000 33.78 34.44 33.56 34.28 1,255,900 +0.75(+2.24%)
Nov 15, 2000 33.62 33.91 33.34 33.53 1,368,300 -0.12(-0.37%)
Nov 14, 2000 33.09 33.94 33.09 33.66 1,324,100 +0.62(+1.89%)
Nov 13, 2000 32.75 33.38 32.66 33.03 1,232,700 -0.06(-0.20%)
Nov 10, 2000 33.91 34.19 32.59 33.09 1,384,200 -0.88(-2.58%)
Nov 09, 2000 33.97 34.34 33.41 33.97 1,212,400 +0.12(+0.37%)
Nov 08, 2000 34.03 34.22 33.56 33.84 1,523,500 -0.19(-0.54%)
Nov 07, 2000 34.88 34.88 33.75 34.03 1,063,500 -0.88(-2.51%)
Nov 06, 2000 33.84 35.00 33.78 34.91 1,255,800 +1.34(+4.01%)
Nov 03, 2000 34.12 34.41 32.78 33.56 1,400,000 -0.81(-2.37%)
Nov 02, 2000 34.44 34.78 34.00 34.38 862,400 +0.06(+0.19%)
Nov 01, 2000 34.59 34.84 33.97 34.31 1,328,300 -0.59(-1.70%)
Oct 31, 2000 34.50 35.06 33.69 34.91 2,367,000 +0.47(+1.35%)
Oct 30, 2000 33.75 35.00 33.72 34.44 1,880,300 +0.81(+2.42%)
Oct 27, 2000 33.50 33.75 32.81 33.62 1,720,200 +0.38(+1.13%)
Oct 26, 2000 32.25 33.62 32.19 33.25 2,152,900 +1.25(+3.91%)
Oct 25, 2000 32.41 32.69 31.75 32.00 3,286,700 -0.34(-1.07%)
Oct 24, 2000 32.00 32.38 31.69 32.34 3,729,600 +0.59(+1.87%)
Oct 23, 2000 32.81 33.00 31.50 31.75 5,188,200 -0.75(-2.31%)
Oct 20, 2000 30.81 33.59 29.94 32.50 17,156,700 +0.50(+1.56%)
Oct 19, 2000 33.62 34.56 32.00 32.00 2,739,000 -2.19(-6.41%)
Oct 18, 2000 34.78 35.19 33.91 34.19 2,704,100 -0.66(-1.88%)
Oct 17, 2000 36.16 36.22 34.84 34.84 1,307,700 -1.19(-3.29%)
Oct 16, 2000 34.91 36.16 34.78 36.03 1,581,800 +1.19(+3.40%)
Oct 13, 2000 33.88 35.09 33.81 34.84 1,769,500 +0.84(+2.49%)
Oct 12, 2000 35.69 35.91 33.72 34.00 2,331,500 -1.75(-4.90%)
Oct 11, 2000 35.75 36.44 35.47 35.75 2,255,000 -0.16(-0.43%)
Oct 10, 2000 35.16 36.19 34.94 35.91 1,881,000 +0.88(+2.50%)
Oct 09, 2000 35.88 36.41 34.75 35.03 1,349,800 -0.97(-2.69%)
Oct 06, 2000 36.44 36.47 35.72 36.00 1,626,000 -0.38(-1.03%)
Oct 05, 2000 35.16 36.47 35.12 36.38 1,649,900 +1.09(+3.10%)
Oct 04, 2000 35.38 36.00 35.09 35.28 1,683,000 -0.03(-0.08%)
Oct 03, 2000 34.38 36.31 34.22 35.31 1,812,800 +1.19(+3.47%)
Oct 02, 2000 34.44 34.88 33.75 34.12 1,891,100 -0.56(-1.63%)
Sep 29, 2000 35.50 35.81 34.31 34.69 1,841,300 -1.06(-2.97%)
Sep 28, 2000 34.75 36.44 34.50 35.75 3,373,100 +1.34(+3.91%)
Sep 27, 2000 33.66 35.00 33.34 34.41 3,121,300 +0.84(+2.52%)
Sep 26, 2000 33.56 34.12 33.31 33.56 1,866,900 +0.19(+0.55%)
Sep 25, 2000 33.00 34.00 32.94 33.38 2,718,000 +0.62(+1.91%)
Sep 22, 2000 31.38 32.88 30.59 32.75 4,012,400 +1.62(+5.22%)
Sep 21, 2000 30.75 31.53 30.62 31.12 2,278,900 -0.62(-1.97%)
Sep 20, 2000 31.50 31.94 29.50 31.75 5,161,900 +0.44(+1.41%)
Sep 19, 2000 32.44 32.44 30.78 31.31 3,117,500 -0.88(-2.73%)
Sep 18, 2000 32.25 32.50 31.56 32.19 2,419,100 +0.22(+0.69%)
Sep 15, 2000 32.50 33.66 31.84 31.97 5,233,500 -0.03(-0.09%)
Sep 14, 2000 32.00 32.19 31.91 32.00 2,573,900 +0.53(+1.68%)
Sep 13, 2000 31.47 31.62 31.19 31.47 1,586,400 +0.03(+0.10%)
Sep 12, 2000 31.06 31.50 30.72 31.44 1,480,300 +0.00(+0.00%)
Sep 11, 2000 30.94 31.66 30.88 31.44 1,467,800 +0.50(+1.62%)
Sep 08, 2000 31.69 31.69 30.44 30.94 1,641,400 -0.81(-2.55%)
Sep 07, 2000 32.44 32.78 31.56 31.75 2,421,100 -0.16(-0.49%)
Sep 06, 2000 30.59 32.06 30.56 31.91 1,988,600 +1.28(+4.18%)
Sep 05, 2000 30.56 31.00 30.50 30.62 892,400 -0.38(-1.21%)
Sep 01, 2000 31.34 31.38 30.78 31.00 710,000 -0.22(-0.70%)
Aug 31, 2000 30.50 31.31 30.47 31.22 1,259,700 +0.72(+2.36%)
Aug 30, 2000 31.25 31.25 30.25 30.50 1,028,300 -1.12(-3.56%)
Aug 25, 2000 31.81 31.97 31.28 31.62 838,100 +0.00(+0.00%)
Aug 24, 2000 32.06 32.50 31.31 31.62 1,525,100 -0.42(-1.31%)
Aug 23, 2000 31.75 32.19 31.19 32.05 1,612,700 +0.17(+0.53%)
Aug 22, 2000 31.88 32.12 31.28 31.88 1,520,400 +0.12(+0.39%)
Aug 21, 2000 31.06 31.88 31.00 31.75 1,448,700 +1.00(+3.25%)
Aug 18, 2000 31.47 31.47 30.75 30.75 771,300 -0.50(-1.60%)
Aug 17, 2000 30.44 31.44 30.12 31.25 1,797,900 +0.94(+3.10%)
Aug 16, 2000 30.50 30.56 30.09 30.31 781,400 +0.28(+0.93%)
Aug 15, 2000 30.50 30.62 29.88 30.03 1,202,100 -0.44(-1.44%)
Aug 14, 2000 30.12 30.50 30.06 30.47 680,600 +0.09(+0.31%)
Aug 11, 2000 30.66 30.66 30.09 30.38 1,129,900 -0.18(-0.61%)
Aug 10, 2000 30.56 31.12 30.44 30.56 1,410,800 +0.12(+0.39%)
Aug 09, 2000 30.88 30.88 30.19 30.44 1,213,400 -0.18(-0.60%)
Aug 08, 2000 30.47 30.75 30.00 30.62 1,284,500 +0.12(+0.41%)
Aug 07, 2000 29.75 30.50 29.31 30.50 1,469,900 +1.00(+3.39%)
Aug 04, 2000 28.78 29.53 28.50 29.50 1,716,400 +0.94(+3.29%)
Aug 03, 2000 29.09 29.19 28.41 28.56 1,249,800 -0.54(-1.84%)
Aug 02, 2000 29.56 29.69 29.03 29.09 878,100 -0.53(-1.79%)
Aug 01, 2000 29.56 29.75 29.31 29.62 1,532,400 +0.43(+1.49%)
Jul 31, 2000 29.00 29.88 28.97 29.19 794,700 +0.47(+1.64%)
Jul 28, 2000 28.75 28.88 28.16 28.72 995,700 -0.03(-0.10%)
Jul 27, 2000 28.75 29.06 28.16 28.75 1,553,900 +0.06(+0.21%)
Jul 26, 2000 29.25 29.25 28.47 28.69 1,498,700 -0.43(-1.49%)
Jul 25, 2000 29.50 30.00 29.06 29.12 1,168,000 -0.41(-1.37%)
Jul 24, 2000 29.31 29.75 29.19 29.53 842,000 +0.16(+0.53%)
Jul 21, 2000 28.69 29.50 28.69 29.38 1,763,600 +0.68(+2.39%)
Jul 20, 2000 28.75 29.00 28.44 28.69 2,099,100 -0.06(-0.21%)
Jul 19, 2000 30.00 30.22 28.62 28.75 2,065,600 -0.75(-2.54%)
Jul 18, 2000 30.12 30.12 29.19 29.50 1,001,100 -0.77(-2.53%)
Jul 17, 2000 30.44 30.47 30.12 30.27 732,400 -0.29(-0.97%)
Jul 14, 2000 30.50 30.88 30.19 30.56 847,900 +0.31(+1.02%)
Jul 13, 2000 30.12 30.44 29.94 30.25 1,587,600 +0.12(+0.41%)
Jul 12, 2000 29.59 30.19 29.12 30.12 1,943,000 +0.12(+0.42%)
Jul 11, 2000 29.69 30.03 29.28 30.00 1,700,900 +0.34(+1.16%)
Jul 10, 2000 29.41 29.78 29.12 29.66 1,478,900 +0.28(+0.95%)
Jul 07, 2000 28.97 29.47 28.88 29.38 1,429,100 +0.53(+1.84%)
Jul 06, 2000 29.38 29.56 28.81 28.84 1,246,800 -0.53(-1.80%)
Jul 05, 2000 29.25 29.59 28.81 29.38 1,413,700 +1.03(+3.63%)
Jul 03, 2000 28.75 28.78 27.69 28.34 848,300 -1.10(-3.72%)
Jun 30, 2000 27.47 29.49 27.00 29.44 2,536,100 +2.19(+8.04%)
Jun 29, 2000 28.03 28.06 27.09 27.25 1,736,200 -1.11(-3.93%)
Jun 28, 2000 28.25 28.84 28.09 28.36 1,284,100 +0.11(+0.41%)
Jun 27, 2000 28.50 29.06 28.16 28.25 1,517,800 -0.28(-0.98%)
Jun 26, 2000 28.88 29.00 28.25 28.53 750,000 +0.00(+0.00%)
Jun 23, 2000 28.25 28.62 27.91 28.53 775,900 +0.28(+0.99%)
Jun 22, 2000 29.00 29.00 27.81 28.25 1,320,100 -0.19(-0.67%)
Jun 21, 2000 28.56 28.72 27.69 28.44 1,393,500 +0.63(+2.27%)
Jun 20, 2000 28.50 28.56 27.56 27.81 2,726,100 -0.88(-3.07%)
Jun 19, 2000 29.62 29.66 28.16 28.69 2,140,900 -0.75(-2.55%)
Jun 16, 2000 29.56 30.12 29.09 29.44 1,806,400 -0.37(-1.24%)
Jun 15, 2000 29.91 30.88 29.47 29.81 1,087,800 -0.07(-0.22%)
Jun 14, 2000 29.00 30.12 29.00 29.88 1,613,600 +1.28(+4.48%)
Jun 13, 2000 29.38 29.41 28.50 28.59 1,342,800 -0.55(-1.87%)
Jun 12, 2000 29.38 29.56 29.12 29.14 882,400 +0.67(+2.35%)
Jun 08, 2000 29.00 29.12 28.00 28.47 3,592,300 -1.53(-5.10%)
Jun 07, 2000 30.81 31.12 29.94 30.00 968,100 -0.78(-2.53%)
Jun 06, 2000 30.38 30.97 30.06 30.78 943,500 +0.41(+1.33%)
Jun 05, 2000 30.56 30.78 29.88 30.38 1,223,900 -0.47(-1.52%)
Jun 01, 2000 29.50 30.94 29.03 30.84 1,639,300 +0.62(+2.07%)
May 31, 2000 29.47 30.68 29.34 30.22 1,418,400 +0.72(+2.44%)
May 30, 2000 29.34 29.78 28.88 29.50 1,773,500 +0.03(+0.10%)
May 26, 2000 30.07 30.07 29.18 29.47 839,400 -0.22(-0.74%)
May 25, 2000 29.93 29.93 29.22 29.69 1,858,400 -0.24(-0.82%)
May 24, 2000 30.94 30.94 29.50 29.93 2,363,400 -0.47(-1.55%)
May 23, 2000 31.22 31.22 30.22 30.41 1,615,400 -0.56(-1.82%)
May 22, 2000 31.50 31.50 30.82 30.97 1,726,800 -0.22(-0.71%)
May 19, 2000 31.75 31.94 30.82 31.19 1,080,500 -1.25(-3.87%)
May 18, 2000 32.47 32.94 32.19 32.45 924,000 -0.15(-0.46%)
May 17, 2000 32.88 32.88 32.31 32.59 1,082,600 -0.50(-1.51%)
May 16, 2000 32.44 33.22 32.16 33.09 1,089,100 +1.06(+3.33%)
May 15, 2000 31.75 32.50 31.75 32.03 1,138,900 -0.09(-0.30%)
May 12, 2000 31.81 32.44 31.43 32.12 1,210,200 +0.38(+1.18%)
May 11, 2000 30.82 32.25 30.68 31.75 1,312,700 +1.88(+6.28%)
May 10, 2000 31.47 31.75 29.50 29.88 2,153,100 -1.38(-4.40%)
May 09, 2000 31.19 31.75 30.78 31.25 1,204,200 +0.12(+0.40%)
May 08, 2000 32.53 33.47 30.97 31.12 1,888,700 -1.53(-4.69%)
May 05, 2000 31.00 32.97 30.82 32.66 1,693,100 +1.78(+5.77%)
May 04, 2000 30.72 31.12 30.00 30.88 1,611,500 +0.22(+0.72%)
May 03, 2000 30.62 31.09 30.28 30.66 769,200 -0.72(-2.29%)
May 02, 2000 31.22 31.94 30.78 31.38 1,505,000 +0.38(+1.21%)
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.