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 UNCHANGED
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 (%)
Jan 31, 2017 113.22 113.75 112.69 113.38 1,713,173 -0.44(-0.39%)
Jan 30, 2017 113.22 113.87 112.26 113.82 2,173,063 -0.17(-0.15%)
Jan 27, 2017 113.07 114.01 112.75 113.99 1,696,857 +1.11(+0.98%)
Jan 26, 2017 113.79 114.44 112.73 112.88 2,745,699 -1.37(-1.20%)
Jan 25, 2017 113.77 114.57 113.29 114.25 4,116,601 +0.53(+0.47%)
Jan 24, 2017 111.46 114.17 111.34 113.72 3,654,574 +2.75(+2.48%)
Jan 23, 2017 110.71 111.92 110.30 110.97 2,574,083 +0.26(+0.23%)
Jan 20, 2017 110.02 110.81 109.57 110.71 3,179,186 +0.92(+0.84%)
Jan 19, 2017 108.63 109.98 108.04 109.79 3,090,509 +1.00(+0.92%)
Jan 18, 2017 108.50 109.17 107.53 108.79 2,536,925 +0.79(+0.73%)
Jan 17, 2017 107.79 108.05 107.06 108.00 1,697,769 -0.53(-0.49%)
Jan 13, 2017 108.53 108.53 108.53 0 -0.06(-0.06%)
Jan 12, 2017 107.99 108.74 107.16 108.59 1,617,882 -0.40(-0.37%)
Jan 11, 2017 108.23 109.05 108.00 108.99 1,783,953 +0.73(+0.67%)
Jan 10, 2017 108.57 108.79 107.61 108.26 3,080,871 -0.31(-0.29%)
Jan 09, 2017 107.96 108.79 107.56 108.57 2,925,319 +0.27(+0.25%)
Jan 06, 2017 105.98 108.43 105.25 108.30 2,626,352 +2.39(+2.26%)
Jan 05, 2017 104.13 106.02 103.77 105.91 2,504,162 +1.77(+1.70%)
Jan 04, 2017 103.74 104.37 103.50 104.14 1,712,309 +0.66(+0.64%)
Jan 03, 2017 103.43 104.03 102.81 103.48 2,277,933 +0.53(+0.51%)
Dec 30, 2016 102.95 102.95 102.95 0 -0.73(-0.70%)
Dec 29, 2016 103.63 104.39 103.41 103.68 1,094,982 -0.09(-0.09%)
Dec 28, 2016 104.83 105.16 103.50 103.77 1,742,924 -1.21(-1.15%)
Dec 27, 2016 105.00 105.90 104.86 104.98 1,047,446 -0.04(-0.04%)
Dec 23, 2016 105.02 105.02 105.02 0 +0.30(+0.29%)
Dec 22, 2016 105.12 105.15 103.95 104.72 1,717,345 -0.79(-0.75%)
Dec 21, 2016 105.74 106.06 104.48 105.51 2,520,947 -0.26(-0.25%)
Dec 20, 2016 105.50 105.88 104.77 105.77 2,194,517 +0.48(+0.46%)
Dec 19, 2016 103.57 106.08 103.41 105.29 3,566,267 +1.74(+1.68%)
Dec 16, 2016 107.80 107.80 101.91 103.55 8,949,417 -1.55(-1.47%)
Dec 15, 2016 106.33 106.48 104.60 105.10 5,657,123 -0.71(-0.67%)
Dec 14, 2016 106.30 106.79 105.44 105.81 3,213,352 -0.34(-0.32%)
Dec 13, 2016 105.74 107.60 105.62 106.15 3,360,550 +0.99(+0.94%)
Dec 12, 2016 104.62 105.24 103.52 105.16 2,711,574 +0.85(+0.81%)
Dec 09, 2016 104.00 104.50 103.42 104.31 2,620,553 +0.81(+0.78%)
Dec 08, 2016 103.36 104.07 102.54 103.50 1,852,118 +0.14(+0.14%)
Dec 07, 2016 100.89 103.51 100.89 103.36 2,728,942 +1.81(+1.78%)
Dec 06, 2016 101.99 101.99 100.71 101.55 2,679,865 -0.40(-0.39%)
Dec 05, 2016 100.46 102.52 100.16 101.95 2,319,328 +2.22(+2.23%)
Dec 02, 2016 99.52 100.14 98.00 99.73 3,514,407 +0.22(+0.22%)
Dec 01, 2016 102.82 102.92 98.87 99.51 5,120,834 -3.30(-3.21%)
Nov 30, 2016 104.99 105.46 102.80 102.81 3,398,066 -2.14(-2.04%)
Nov 29, 2016 104.27 105.98 104.26 104.95 2,353,061 +0.45(+0.43%)
Nov 28, 2016 104.81 105.15 104.09 104.50 1,541,150 -0.52(-0.50%)
Nov 25, 2016 104.17 105.03 103.90 105.02 938,191 +0.81(+0.78%)
Nov 23, 2016 104.21 104.21 104.21 0 -1.00(-0.95%)
Nov 22, 2016 105.85 106.36 105.04 105.21 1,703,124 -0.44(-0.42%)
Nov 21, 2016 105.56 106.14 105.14 105.65 1,805,856 +0.63(+0.60%)
Nov 18, 2016 106.19 106.80 104.72 105.02 2,358,168 -0.79(-0.75%)
Nov 17, 2016 103.77 105.93 103.48 105.81 2,603,388 +1.73(+1.66%)
Nov 16, 2016 103.61 104.40 102.96 104.08 2,459,464 +0.42(+0.41%)
Nov 15, 2016 103.14 104.76 102.55 103.66 2,561,039 +1.24(+1.21%)
Nov 14, 2016 104.12 104.49 101.77 102.42 3,040,483 -1.26(-1.22%)
Nov 11, 2016 103.62 104.47 102.62 103.68 3,833,663 -0.40(-0.38%)
Nov 10, 2016 108.08 108.26 103.86 104.08 7,301,654 -3.78(-3.50%)
Nov 09, 2016 105.55 108.05 104.52 107.86 3,650,448 -0.53(-0.49%)
Nov 08, 2016 108.68 109.16 107.93 108.39 2,453,769 -0.27(-0.25%)
Nov 07, 2016 107.66 108.97 107.37 108.66 2,729,881 +2.46(+2.32%)
Nov 04, 2016 105.85 107.09 105.60 106.20 2,587,537 -0.97(-0.91%)
Nov 03, 2016 106.54 108.16 106.48 107.17 3,666,957 +1.28(+1.21%)
Nov 02, 2016 106.85 106.95 105.57 105.89 2,140,266 -0.98(-0.92%)
Nov 01, 2016 107.79 107.97 106.04 106.87 1,951,512 -0.64(-0.60%)
Oct 31, 2016 108.02 108.29 107.04 107.51 1,678,352 -0.09(-0.08%)
Oct 28, 2016 107.08 108.32 107.05 107.60 1,931,143 +0.53(+0.50%)
Oct 27, 2016 108.47 108.66 106.69 107.07 2,393,908 -0.90(-0.83%)
Oct 26, 2016 108.74 108.82 107.59 107.97 1,623,670 -1.06(-0.97%)
Oct 25, 2016 110.76 110.77 108.95 109.03 1,713,140 -1.78(-1.61%)
Oct 24, 2016 109.63 111.09 109.35 110.81 2,014,943 +1.78(+1.63%)
Oct 21, 2016 108.51 109.16 107.63 109.03 1,838,305 +0.00(+0.00%)
Oct 20, 2016 108.41 109.38 107.55 109.03 1,819,833 +0.64(+0.59%)
Oct 19, 2016 108.81 108.89 108.15 108.39 1,282,176 -0.03(-0.03%)
Oct 18, 2016 108.44 108.82 108.01 108.42 1,312,435 +0.93(+0.87%)
Oct 17, 2016 108.00 108.28 107.39 107.49 1,136,503 -0.35(-0.32%)
Oct 14, 2016 108.19 109.10 107.82 107.84 1,968,363 -0.17(-0.16%)
Oct 13, 2016 107.13 108.13 106.53 108.01 1,588,510 -0.04(-0.04%)
Oct 12, 2016 108.42 108.42 106.82 108.05 1,464,448 +0.68(+0.63%)
Oct 11, 2016 109.00 109.20 107.04 107.37 1,970,947 -1.87(-1.71%)
Oct 10, 2016 109.15 110.13 109.15 109.24 1,581,880 +0.60(+0.55%)
Oct 07, 2016 109.07 109.07 107.60 108.64 1,412,707 +0.08(+0.07%)
Oct 06, 2016 108.72 109.27 108.14 108.56 1,590,828 -0.24(-0.22%)
Oct 05, 2016 108.57 109.33 108.32 108.80 1,854,957 +0.41(+0.38%)
Oct 04, 2016 108.52 108.94 107.85 108.39 1,394,021 -0.06(-0.06%)
Oct 03, 2016 108.41 108.96 108.16 108.45 1,553,774 -0.09(-0.08%)
Sep 30, 2016 108.15 108.84 107.44 108.54 3,484,214 +0.74(+0.69%)
Sep 29, 2016 109.50 109.57 107.55 107.80 2,436,870 -1.69(-1.54%)
Sep 28, 2016 109.48 109.69 108.82 109.49 2,739,836 -0.21(-0.19%)
Sep 27, 2016 106.99 109.76 106.74 109.70 3,529,674 +2.44(+2.27%)
Sep 26, 2016 106.91 107.57 106.53 107.26 2,342,661 -0.21(-0.20%)
Sep 23, 2016 107.21 108.00 106.79 107.47 3,087,239 -0.45(-0.42%)
Sep 22, 2016 107.46 108.50 107.01 107.92 3,960,346 +0.14(+0.13%)
Sep 21, 2016 106.54 108.22 105.92 107.78 8,763,944 +7.16(+7.12%)
Sep 20, 2016 100.16 100.91 99.72 100.62 4,078,038 +0.94(+0.94%)
Sep 19, 2016 99.21 100.21 99.02 99.68 3,307,290 +0.75(+0.76%)
Sep 16, 2016 99.26 99.54 98.32 98.93 3,700,615 -0.69(-0.69%)
Sep 15, 2016 98.84 100.04 98.49 99.62 3,094,979 +0.83(+0.84%)
Sep 14, 2016 98.95 99.55 98.49 98.79 2,028,975 +0.02(+0.02%)
Sep 13, 2016 99.92 99.92 97.87 98.77 3,797,564 -1.55(-1.55%)
Sep 12, 2016 99.18 100.50 99.00 100.32 2,882,638 +0.94(+0.95%)
Sep 09, 2016 100.97 101.28 99.38 99.38 3,379,338 -2.50(-2.45%)
Sep 08, 2016 102.77 102.97 101.62 101.88 2,110,629 -1.12(-1.09%)
Sep 07, 2016 103.47 103.51 102.58 103.00 1,386,851 -0.50(-0.48%)
Sep 06, 2016 103.33 103.74 103.09 103.50 1,585,082 -0.07(-0.07%)
Sep 02, 2016 103.49 103.57 103.57 103.57 1,715,400 +0.67(+0.65%)
Sep 01, 2016 102.23 102.97 101.81 102.90 2,006,379 +0.59(+0.58%)
Aug 31, 2016 101.66 102.60 101.51 102.31 1,773,004 +0.31(+0.30%)
Aug 30, 2016 102.09 102.39 101.51 102.00 1,325,120 -0.30(-0.29%)
Aug 29, 2016 101.85 102.68 101.40 102.30 1,161,560 +0.24(+0.24%)
Aug 26, 2016 101.68 102.73 101.08 102.06 1,834,580 +0.37(+0.36%)
Aug 25, 2016 101.15 101.79 100.91 101.69 1,174,109 +0.55(+0.54%)
Aug 24, 2016 101.00 101.52 100.69 101.14 1,425,470 +0.00(+0.00%)
Aug 23, 2016 100.46 101.28 100.24 101.14 1,008,572 +0.90(+0.90%)
Aug 22, 2016 100.32 100.68 99.92 100.24 1,000,917 -0.08(-0.08%)
Aug 19, 2016 100.31 100.61 99.72 100.32 1,587,902 -0.35(-0.35%)
Aug 18, 2016 99.60 100.93 99.60 100.67 2,027,030 +0.97(+0.97%)
Aug 17, 2016 100.65 100.81 99.45 99.70 2,123,885 -0.90(-0.89%)
Aug 16, 2016 100.52 100.97 99.91 100.60 1,649,250 -0.33(-0.33%)
Aug 15, 2016 101.38 101.63 100.88 100.93 1,697,642 -0.11(-0.11%)
Aug 12, 2016 100.98 101.20 100.06 101.04 1,713,285 -0.63(-0.62%)
Aug 11, 2016 100.85 101.93 100.59 101.67 2,259,559 +1.05(+1.04%)
Aug 10, 2016 99.13 100.99 99.09 100.62 2,670,193 +1.75(+1.77%)
Aug 09, 2016 98.71 99.22 98.47 98.87 1,001,894 +0.38(+0.39%)
Aug 08, 2016 98.86 98.95 98.30 98.49 1,107,226 -0.55(-0.56%)
Aug 05, 2016 97.36 99.08 97.15 99.04 1,932,246 +1.95(+2.01%)
Aug 04, 2016 96.50 97.28 96.19 97.09 1,282,591 +0.42(+0.43%)
Aug 03, 2016 96.06 96.68 95.65 96.67 2,071,189 +0.62(+0.65%)
Aug 02, 2016 97.38 97.63 95.42 96.05 2,352,675 -1.67(-1.71%)
Aug 01, 2016 97.75 98.16 97.22 97.72 1,474,723 -0.14(-0.14%)
Jul 29, 2016 98.40 98.55 97.23 97.86 1,786,571 -0.58(-0.59%)
Jul 28, 2016 97.92 98.61 97.57 98.44 1,665,971 +0.51(+0.52%)
Jul 27, 2016 97.59 98.41 97.39 97.93 2,312,850 +0.02(+0.02%)
Jul 26, 2016 97.81 98.42 97.00 97.91 2,196,454 +0.59(+0.61%)
Jul 25, 2016 97.75 97.75 96.88 97.32 1,815,063 -0.74(-0.75%)
Jul 22, 2016 96.71 98.24 96.09 98.06 2,101,787 +1.72(+1.79%)
Jul 21, 2016 98.12 98.42 96.08 96.34 2,579,487 -2.06(-2.09%)
Jul 20, 2016 98.16 98.89 97.85 98.40 1,553,788 +0.61(+0.62%)
Jul 19, 2016 97.11 98.17 97.00 97.79 1,796,969 +0.00(+0.00%)
Jul 18, 2016 97.74 98.53 97.58 97.79 1,544,201 -0.04(-0.04%)
Jul 15, 2016 98.39 98.40 97.50 97.83 1,530,467 +0.13(+0.13%)
Jul 14, 2016 98.00 98.14 97.46 97.70 1,402,541 +0.36(+0.37%)
Jul 13, 2016 97.97 98.38 97.34 97.34 2,125,797 -0.20(-0.21%)
Jul 12, 2016 97.25 97.79 96.70 97.54 2,054,394 +0.40(+0.41%)
Jul 11, 2016 96.98 97.55 96.81 97.14 1,732,028 +0.35(+0.36%)
Jul 08, 2016 95.93 96.86 95.14 96.79 2,023,889 +1.65(+1.73%)
Jul 07, 2016 95.01 95.51 94.54 95.14 1,576,236 +0.41(+0.43%)
Jul 05, 2016 94.55 95.61 94.15 94.73 2,314,535 -0.59(-0.62%)
Jul 01, 2016 95.04 95.32 95.32 95.32 3,001,900 -0.47(-0.49%)
Jun 30, 2016 94.48 95.87 94.13 95.79 3,544,651 +1.40(+1.48%)
Jun 29, 2016 92.91 94.62 92.68 94.39 2,965,297 +1.93(+2.09%)
Jun 28, 2016 91.37 92.65 91.36 92.46 3,318,817 +1.61(+1.77%)
Jun 27, 2016 91.36 92.03 90.35 90.85 3,929,985 -1.35(-1.46%)
Jun 24, 2016 92.39 94.35 92.04 92.20 4,329,088 -4.01(-4.17%)
Jun 23, 2016 94.73 96.28 94.31 96.21 3,802,558 +2.20(+2.34%)
Jun 22, 2016 95.53 96.50 93.86 94.01 10,279,375 -5.71(-5.73%)
Jun 21, 2016 98.64 99.92 98.13 99.72 6,492,985 +1.73(+1.77%)
Jun 20, 2016 97.10 98.75 96.77 97.99 4,310,609 +2.41(+2.52%)
Jun 17, 2016 97.25 97.39 95.36 95.58 4,541,519 -1.61(-1.66%)
Jun 16, 2016 96.50 97.30 95.54 97.19 1,952,449 +0.17(+0.18%)
Jun 15, 2016 97.01 97.83 96.90 97.02 2,270,369 +0.04(+0.04%)
Jun 14, 2016 96.53 97.26 96.32 96.98 1,889,775 +0.02(+0.02%)
Jun 13, 2016 96.87 98.08 96.70 96.96 2,291,495 -0.13(-0.13%)
Jun 10, 2016 96.89 97.87 96.75 97.09 1,863,823 -0.98(-1.00%)
Jun 09, 2016 98.36 98.70 97.85 98.07 1,609,440 -0.61(-0.62%)
Jun 08, 2016 98.45 98.91 97.99 98.68 2,078,746 +0.16(+0.16%)
Jun 07, 2016 99.51 99.67 98.47 98.52 2,143,943 -0.60(-0.61%)
Jun 06, 2016 99.16 99.49 98.47 99.12 1,395,755 +0.42(+0.43%)
Jun 03, 2016 99.52 99.52 97.89 98.70 2,417,036 -1.47(-1.47%)
Jun 02, 2016 99.98 100.17 99.17 100.17 1,761,940 +0.13(+0.13%)
Jun 01, 2016 99.24 100.40 98.93 100.04 1,663,280 +0.57(+0.57%)
May 31, 2016 100.14 100.56 99.35 99.47 3,480,452 -0.67(-0.67%)
May 27, 2016 99.52 100.14 100.14 100.14 1,603,600 +0.77(+0.77%)
May 26, 2016 99.81 100.33 99.07 99.37 1,970,863 -0.24(-0.24%)
May 25, 2016 99.91 99.99 98.80 99.61 1,955,802 -0.02(-0.02%)
May 24, 2016 97.18 99.70 96.97 99.63 3,013,436 +3.01(+3.12%)
May 23, 2016 96.71 97.42 96.50 96.62 1,095,860 -0.26(-0.27%)
May 20, 2016 96.10 97.12 95.86 96.88 2,218,291 +1.00(+1.04%)
May 19, 2016 96.41 96.94 95.25 95.88 1,988,399 -0.82(-0.85%)
May 18, 2016 95.78 97.43 95.50 96.70 2,010,417 +0.77(+0.80%)
May 17, 2016 96.81 97.31 95.75 95.93 3,279,639 -1.30(-1.34%)
May 16, 2016 95.91 97.76 95.91 97.23 1,918,527 +1.26(+1.31%)
May 13, 2016 95.62 97.21 95.37 95.97 2,221,109 +0.01(+0.01%)
May 12, 2016 96.31 96.97 94.93 95.96 1,198,136 -0.14(-0.15%)
May 11, 2016 96.26 97.22 96.04 96.10 1,569,137 -0.42(-0.44%)
May 10, 2016 94.82 96.58 94.75 96.52 1,808,374 +1.91(+2.02%)
May 09, 2016 94.00 95.19 93.87 94.61 1,406,925 +0.31(+0.33%)
May 06, 2016 93.13 94.40 92.57 94.30 1,465,007 +0.80(+0.86%)
May 05, 2016 93.10 94.22 92.92 93.50 1,894,832 +0.56(+0.60%)
May 04, 2016 93.18 93.59 92.55 92.94 1,710,717 -0.72(-0.77%)
May 03, 2016 94.07 94.39 93.09 93.66 1,811,411 -1.24(-1.31%)
May 02, 2016 94.29 94.99 93.81 94.90 2,330,575 +0.68(+0.72%)
Apr 29, 2016 92.89 94.58 92.32 94.22 3,163,816 +0.58(+0.62%)
Apr 28, 2016 94.80 95.73 93.15 93.64 3,497,804 -2.00(-2.09%)
Apr 27, 2016 95.72 95.99 94.53 95.64 2,082,752 -0.51(-0.53%)
Apr 26, 2016 95.96 96.30 95.22 96.15 1,419,080 +0.35(+0.37%)
Apr 25, 2016 94.38 96.04 94.22 95.80 2,046,954 +1.01(+1.07%)
Apr 22, 2016 96.17 96.24 93.76 94.79 3,797,944 -1.58(-1.64%)
Apr 21, 2016 96.21 97.14 95.76 96.37 2,067,712 +0.04(+0.04%)
Apr 20, 2016 97.00 97.00 95.76 96.33 2,712,018 -0.19(-0.20%)
Apr 19, 2016 97.00 97.69 95.13 96.52 2,507,545 -0.03(-0.03%)
Apr 18, 2016 94.75 96.58 94.59 96.55 2,174,752 +1.39(+1.46%)
Apr 15, 2016 94.66 95.22 94.16 95.16 2,187,368 +0.72(+0.76%)
Apr 14, 2016 94.34 94.71 94.01 94.44 1,764,045 -0.09(-0.10%)
Apr 13, 2016 93.82 94.60 93.69 94.53 2,054,988 +1.11(+1.19%)
Apr 12, 2016 93.18 93.67 92.22 93.42 2,078,977 +0.47(+0.51%)
Apr 11, 2016 94.43 94.81 92.84 92.95 2,165,096 -1.12(-1.19%)
Apr 08, 2016 94.48 94.50 93.39 94.07 2,063,189 +0.29(+0.31%)
Apr 07, 2016 94.72 94.89 93.19 93.78 2,370,378 -1.62(-1.70%)
Apr 06, 2016 94.07 95.49 93.97 95.40 2,705,679 +1.23(+1.31%)
Apr 05, 2016 93.32 94.77 93.22 94.17 2,472,627 -0.33(-0.35%)
Apr 04, 2016 95.42 96.28 94.23 94.50 2,398,318 -0.66(-0.69%)
Apr 01, 2016 93.33 95.47 92.77 95.16 3,981,331 +1.36(+1.45%)
Mar 31, 2016 93.76 94.58 93.23 93.80 6,561,355 +0.02(+0.02%)
Mar 30, 2016 93.63 94.48 92.98 93.78 6,797,236 +0.56(+0.60%)
Mar 29, 2016 91.79 93.44 91.76 93.22 4,248,681 +0.82(+0.89%)
Mar 28, 2016 92.68 92.83 91.90 92.40 2,282,982 -0.12(-0.13%)
Mar 24, 2016 91.50 92.52 92.52 92.52 3,266,800 +0.36(+0.39%)
Mar 23, 2016 92.62 92.94 91.93 92.16 2,767,607 -0.40(-0.43%)
Mar 22, 2016 92.06 93.42 92.05 92.56 4,475,815 +0.06(+0.06%)
Mar 21, 2016 92.69 93.27 91.33 92.50 4,657,275 -0.92(-0.98%)
Mar 18, 2016 98.00 98.00 93.11 93.42 12,530,111 +3.46(+3.85%)
Mar 17, 2016 88.66 90.21 87.25 89.96 6,885,453 +1.79(+2.03%)
Mar 16, 2016 86.70 88.48 86.40 88.17 3,382,355 +1.34(+1.54%)
Mar 15, 2016 86.40 87.19 86.22 86.83 2,909,597 -0.18(-0.21%)
Mar 14, 2016 86.11 87.75 85.84 87.01 3,754,445 +1.01(+1.17%)
Mar 11, 2016 85.20 86.23 84.63 86.00 3,330,376 +1.15(+1.36%)
Mar 10, 2016 85.06 86.52 83.59 84.85 2,969,730 -0.42(-0.49%)
Mar 09, 2016 84.88 85.29 83.25 85.27 2,491,522 +0.92(+1.09%)
Mar 08, 2016 84.25 85.95 83.17 84.35 3,245,536 -0.76(-0.89%)
Mar 07, 2016 85.58 85.96 84.05 85.11 3,124,542 -1.07(-1.24%)
Mar 04, 2016 87.93 87.94 85.58 86.18 3,002,480 -1.03(-1.18%)
Mar 03, 2016 88.50 88.50 85.85 87.21 3,082,086 -1.18(-1.33%)
Mar 02, 2016 88.12 88.55 87.26 88.39 2,863,529 +0.02(+0.02%)
Mar 01, 2016 85.92 88.39 84.59 88.37 3,604,647 +3.22(+3.78%)
Feb 29, 2016 86.01 86.19 85.11 85.15 3,164,153 -1.45(-1.67%)
Feb 26, 2016 87.11 87.48 84.10 86.60 3,723,198 -0.08(-0.09%)
Feb 25, 2016 84.76 86.72 84.15 86.68 3,283,722 +3.26(+3.91%)
Feb 24, 2016 82.22 83.53 80.93 83.42 2,667,257 +0.35(+0.42%)
Feb 23, 2016 83.41 84.49 82.86 83.07 2,958,412 -0.73(-0.87%)
Feb 22, 2016 82.09 84.16 82.06 83.80 3,615,493 +2.93(+3.62%)
Feb 19, 2016 80.32 80.94 79.51 80.87 3,928,918 +0.34(+0.42%)
Feb 18, 2016 82.30 82.82 80.14 80.53 3,560,252 -1.32(-1.61%)
Feb 17, 2016 79.40 82.07 78.54 81.85 4,474,035 +2.97(+3.77%)
Feb 16, 2016 77.13 79.20 77.13 78.88 4,736,362 +2.21(+2.88%)
Feb 12, 2016 75.99 76.67 76.67 76.67 4,368,700 +1.73(+2.31%)
Feb 11, 2016 74.04 75.53 73.58 74.94 4,984,695 -0.59(-0.78%)
Feb 10, 2016 74.99 77.61 73.90 75.53 6,465,041 +1.68(+2.27%)
Feb 09, 2016 74.76 77.19 73.04 73.85 6,693,890 -1.09(-1.45%)
Feb 08, 2016 77.40 77.59 71.27 74.94 12,909,967 -4.26(-5.38%)
Feb 05, 2016 85.50 85.50 77.83 79.20 10,644,177 -7.16(-8.29%)
Feb 04, 2016 87.82 87.97 85.78 86.36 3,417,381 -1.63(-1.85%)
Feb 03, 2016 88.91 89.25 86.67 87.99 3,185,809 +0.04(+0.05%)
Feb 02, 2016 88.71 89.02 87.64 87.95 3,067,351 -1.66(-1.85%)
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.