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

Park Hotels & Resorts Inc (NY: PK )

16.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 7.938 8.172 7.437 7.947 10,709,452 -0.15(-1.86%)
Apr 29, 2020 8.181 9.050 8.013 8.097 18,331,850 +0.66(+8.88%)
Apr 28, 2020 7.094 7.554 6.810 7.437 10,448,723 +0.65(+9.61%)
Apr 27, 2020 6.267 6.852 6.075 6.785 18,961,618 +0.59(+9.58%)
Apr 24, 2020 6.075 6.296 5.891 6.192 10,305,446 +0.18(+3.06%)
Apr 23, 2020 6.150 6.267 5.941 6.008 9,648,495 -0.03(-0.42%)
Apr 22, 2020 6.468 6.501 6.033 6.033 6,701,654 -0.21(-3.35%)
Apr 21, 2020 6.267 6.484 6.025 6.242 10,604,262 -0.21(-3.24%)
Apr 20, 2020 6.610 6.869 6.359 6.451 9,999,337 -0.39(-5.74%)
Apr 17, 2020 6.810 6.936 6.560 6.844 10,100,924 +0.47(+7.34%)
Apr 16, 2020 6.601 6.635 6.200 6.376 11,268,919 -0.23(-3.42%)
Apr 15, 2020 6.417 6.635 6.092 6.601 10,923,174 -0.18(-2.71%)
Apr 14, 2020 7.211 7.211 6.334 6.785 11,076,601 +0.14(+2.14%)
Apr 13, 2020 6.952 6.994 6.225 6.643 9,432,967 -0.25(-3.64%)
Apr 09, 2020 7.228 7.678 6.710 6.894 17,356,252 +0.23(+3.38%)
Apr 08, 2020 6.493 6.860 6.234 6.668 11,439,881 +0.52(+8.42%)
Apr 07, 2020 6.902 7.103 6.004 6.150 14,834,671 +0.13(+2.22%)
Apr 06, 2020 5.548 6.209 5.548 6.016 12,341,361 +0.97(+19.21%)
Apr 03, 2020 5.482 5.498 4.738 5.047 10,118,397 -0.38(-7.08%)
Apr 02, 2020 6.100 6.175 5.264 5.431 7,848,042 -0.71(-11.56%)
Apr 01, 2020 6.058 6.183 5.849 6.142 5,889,828 -0.47(-7.08%)
Mar 31, 2020 6.877 7.094 6.392 6.610 8,268,350 -0.23(-3.42%)
Mar 30, 2020 6.852 6.885 6.100 6.844 7,861,421 -0.13(-1.80%)
Mar 27, 2020 7.445 7.524 6.295 6.969 12,791,673 -0.90(-11.48%)
Mar 26, 2020 7.579 9.530 7.468 7.873 20,362,322 +0.77(+10.83%)
Mar 25, 2020 6.604 7.556 5.772 7.104 14,873,709 +1.10(+18.36%)
Mar 24, 2020 6.422 6.652 5.788 6.002 16,485,362 +0.66(+12.31%)
Mar 23, 2020 5.352 5.597 4.995 5.344 9,546,125 +0.03(+0.60%)
Mar 20, 2020 5.542 5.764 4.876 5.312 14,919,498 +0.48(+10.02%)
Mar 19, 2020 3.853 4.844 3.385 4.828 16,313,166 +0.93(+23.78%)
Mar 18, 2020 4.487 4.654 3.163 3.901 13,522,010 -0.94(-19.48%)
Mar 17, 2020 5.708 5.724 3.695 4.844 18,248,946 -0.62(-11.32%)
Mar 16, 2020 6.351 6.390 5.447 5.463 9,868,883 -1.92(-25.99%)
Mar 13, 2020 7.992 8.000 6.144 7.381 11,177,957 +0.50(+7.26%)
Mar 12, 2020 8.674 8.681 6.232 6.882 11,994,561 -2.62(-27.55%)
Mar 11, 2020 10.84 10.94 9.443 9.498 6,097,367 -1.73(-15.40%)
Mar 10, 2020 11.73 11.73 10.73 11.23 6,348,961 +0.44(+4.04%)
Mar 09, 2020 12.04 12.04 10.73 10.79 5,250,386 -2.12(-16.40%)
Mar 06, 2020 12.52 13.84 12.43 12.91 7,258,192 -0.16(-1.21%)
Mar 05, 2020 14.05 14.11 12.99 13.07 6,935,367 -1.17(-8.19%)
Mar 04, 2020 14.56 14.81 14.12 14.23 7,100,462 -0.09(-0.61%)
Mar 03, 2020 14.96 15.40 14.26 14.32 5,903,532 -0.61(-4.09%)
Mar 02, 2020 14.56 14.93 14.06 14.93 6,863,513 +0.45(+3.12%)
Feb 28, 2020 14.62 15.16 14.47 14.48 8,872,918 -0.52(-3.44%)
Feb 27, 2020 15.35 16.15 14.01 14.99 9,396,904 -0.54(-3.47%)
Feb 26, 2020 16.52 16.53 15.52 15.53 4,260,417 -0.94(-5.68%)
Feb 25, 2020 17.76 17.76 16.45 16.47 4,440,360 -1.25(-7.07%)
Feb 24, 2020 18.27 18.36 17.59 17.72 3,770,843 -1.06(-5.66%)
Feb 21, 2020 18.44 18.86 18.31 18.78 4,912,287 +0.27(+1.46%)
Feb 20, 2020 18.16 18.65 18.16 18.51 1,868,562 +0.33(+1.83%)
Feb 19, 2020 18.47 18.56 18.06 18.18 2,293,923 -0.33(-1.80%)
Feb 18, 2020 18.66 18.67 18.38 18.51 1,739,439 -0.22(-1.18%)
Feb 14, 2020 18.76 18.83 18.62 18.73 2,482,631 +0.01(+0.04%)
Feb 13, 2020 18.86 18.97 18.69 18.73 1,341,062 -0.28(-1.46%)
Feb 12, 2020 19.02 19.24 18.98 19.00 2,947,396 +0.14(+0.76%)
Feb 11, 2020 18.71 18.91 18.64 18.86 1,598,216 +0.28(+1.49%)
Feb 10, 2020 18.48 18.61 18.37 18.58 1,145,738 +0.08(+0.43%)
Feb 07, 2020 18.55 18.60 18.43 18.50 1,594,796 -0.15(-0.81%)
Feb 06, 2020 18.63 18.73 18.45 18.66 1,817,000 +0.17(+0.90%)
Feb 05, 2020 18.37 18.64 18.31 18.49 2,205,434 +0.26(+1.44%)
Feb 04, 2020 17.73 18.31 17.68 18.23 2,110,694 +0.62(+3.51%)
Feb 03, 2020 17.46 17.78 17.41 17.61 3,806,260 +0.21(+1.23%)
Jan 31, 2020 17.84 17.91 17.18 17.39 4,632,150 -0.52(-2.88%)
Jan 30, 2020 17.92 18.01 17.70 17.91 2,619,919 -0.14(-0.79%)
Jan 29, 2020 18.27 18.45 18.05 18.05 2,011,695 -0.17(-0.96%)
Jan 28, 2020 18.18 18.39 18.09 18.23 2,397,190 +0.00(+0.00%)
Jan 27, 2020 18.35 18.36 18.04 18.23 3,294,341 -0.40(-2.17%)
Jan 24, 2020 19.12 19.19 18.46 18.63 2,740,946 -0.54(-2.81%)
Jan 23, 2020 19.27 19.31 18.95 19.17 2,649,536 -0.16(-0.82%)
Jan 22, 2020 19.36 19.65 19.31 19.33 1,772,459 -0.02(-0.08%)
Jan 21, 2020 19.58 19.62 19.17 19.34 4,135,120 -0.29(-1.49%)
Jan 17, 2020 19.74 19.84 19.61 19.64 1,612,329 -0.07(-0.36%)
Jan 16, 2020 19.56 19.80 19.51 19.71 2,188,708 +0.24(+1.22%)
Jan 15, 2020 19.11 19.54 19.11 19.47 2,565,592 +0.31(+1.61%)
Jan 14, 2020 19.19 19.28 19.05 19.16 3,859,263 -0.02(-0.12%)
Jan 13, 2020 18.91 19.19 18.85 19.19 2,639,798 +0.32(+1.68%)
Jan 10, 2020 18.87 19.02 18.75 18.87 3,520,560 +0.01(+0.04%)
Jan 09, 2020 19.36 19.42 18.84 18.86 2,806,966 -0.50(-2.58%)
Jan 08, 2020 19.27 19.38 19.16 19.36 3,293,821 +0.07(+0.37%)
Jan 07, 2020 19.49 19.54 19.22 19.29 2,977,382 -0.33(-1.66%)
Jan 06, 2020 19.88 19.96 19.60 19.61 2,070,935 -0.45(-2.25%)
Jan 03, 2020 19.82 20.10 19.74 20.07 3,183,791 +0.05(+0.24%)
Jan 02, 2020 20.62 20.62 20.01 20.02 2,555,906 -0.49(-2.40%)
Dec 31, 2019 20.49 20.67 20.45 20.51 2,227,090 +0.02(+0.08%)
Dec 30, 2019 20.53 20.64 20.40 20.49 1,692,993 -0.02(-0.08%)
Dec 27, 2019 20.62 20.63 20.45 20.51 1,891,737 -0.03(-0.15%)
Dec 26, 2019 20.31 20.55 20.28 20.54 1,616,022 +0.28(+1.38%)
Dec 24, 2019 20.26 20.37 20.24 20.26 754,839 -0.02(-0.08%)
Dec 23, 2019 20.25 20.28 20.02 20.28 1,744,163 +0.05(+0.27%)
Dec 20, 2019 20.07 20.25 19.97 20.22 7,140,193 +0.16(+0.77%)
Dec 19, 2019 19.90 20.08 19.81 20.07 1,924,731 +0.13(+0.66%)
Dec 18, 2019 19.46 19.98 19.40 19.94 2,171,395 +0.50(+2.56%)
Dec 17, 2019 19.41 19.52 19.31 19.44 3,342,090 +0.08(+0.40%)
Dec 16, 2019 19.34 19.54 19.25 19.36 5,793,391 +0.16(+0.85%)
Dec 13, 2019 19.05 19.21 18.90 19.20 3,838,606 +0.18(+0.94%)
Dec 12, 2019 18.86 19.08 18.79 19.02 3,908,327 +0.11(+0.57%)
Dec 11, 2019 18.93 19.03 18.85 18.91 3,727,137 -0.04(-0.21%)
Dec 10, 2019 18.99 19.07 18.92 18.95 3,280,313 -0.05(-0.29%)
Dec 09, 2019 19.07 19.22 18.99 19.00 3,102,499 +0.05(+0.29%)
Dec 06, 2019 18.53 18.98 18.49 18.95 3,214,124 +0.57(+3.08%)
Dec 05, 2019 18.36 18.42 18.16 18.38 4,632,445 +0.05(+0.25%)
Dec 04, 2019 18.47 18.73 18.28 18.34 4,031,917 -0.20(-1.09%)
Dec 03, 2019 18.30 18.55 18.14 18.54 4,685,190 +0.10(+0.55%)
Dec 02, 2019 18.34 18.53 18.26 18.44 3,571,614 +0.08(+0.42%)
Nov 29, 2019 18.55 18.59 18.32 18.36 1,795,772 -0.19(-1.00%)
Nov 27, 2019 18.12 18.58 18.09 18.55 4,115,681 +0.47(+2.62%)
Nov 26, 2019 17.83 18.09 17.65 18.07 4,284,551 +0.30(+1.66%)
Nov 25, 2019 17.34 17.79 17.34 17.78 3,163,587 +0.43(+2.51%)
Nov 22, 2019 17.08 17.36 16.99 17.34 4,018,041 +0.25(+1.45%)
Nov 21, 2019 17.21 17.26 16.83 17.09 4,761,217 -0.22(-1.26%)
Nov 20, 2019 17.44 17.49 17.20 17.31 5,511,479 -0.20(-1.15%)
Nov 19, 2019 17.52 17.64 17.44 17.51 3,796,903 -0.01(-0.04%)
Nov 18, 2019 17.57 17.61 17.41 17.52 4,274,996 -0.04(-0.22%)
Nov 15, 2019 17.37 17.67 17.36 17.56 8,376,791 +0.20(+1.16%)
Nov 14, 2019 17.44 17.58 17.26 17.36 3,934,584 -0.12(-0.67%)
Nov 13, 2019 17.33 17.64 17.20 17.48 3,741,942 +0.08(+0.45%)
Nov 12, 2019 17.54 17.62 17.33 17.40 3,278,924 -0.16(-0.93%)
Nov 11, 2019 17.77 17.91 17.43 17.56 3,100,322 -0.31(-1.74%)
Nov 08, 2019 18.02 18.10 17.76 17.87 3,501,890 -0.26(-1.41%)
Nov 07, 2019 19.04 19.11 18.06 18.13 3,175,932 -0.62(-3.31%)
Nov 06, 2019 18.79 19.06 18.72 18.75 4,382,849 -0.04(-0.21%)
Nov 05, 2019 18.93 19.07 18.76 18.79 4,577,996 -0.10(-0.53%)
Nov 04, 2019 18.64 18.92 18.62 18.89 3,059,844 +0.33(+1.76%)
Nov 01, 2019 18.13 18.58 18.13 18.56 2,121,023 +0.51(+2.84%)
Oct 31, 2019 18.33 18.37 17.99 18.05 2,156,999 -0.28(-1.52%)
Oct 30, 2019 18.41 18.44 18.14 18.33 2,234,475 -0.08(-0.42%)
Oct 29, 2019 18.50 18.59 18.36 18.41 2,769,858 -0.09(-0.50%)
Oct 28, 2019 18.52 18.62 18.42 18.50 2,157,650 +0.14(+0.76%)
Oct 25, 2019 18.30 18.39 18.15 18.36 2,497,541 -0.04(-0.21%)
Oct 24, 2019 18.65 18.66 18.26 18.40 3,220,374 -0.11(-0.59%)
Oct 23, 2019 18.34 18.59 18.31 18.51 2,480,460 +0.20(+1.10%)
Oct 22, 2019 18.24 18.33 17.91 18.31 1,909,545 +0.19(+1.07%)
Oct 21, 2019 17.79 18.13 17.77 18.11 2,943,503 +0.45(+2.55%)
Oct 18, 2019 17.53 17.72 17.37 17.66 2,410,593 +0.06(+0.35%)
Oct 17, 2019 17.89 17.96 17.44 17.60 3,045,444 -0.30(-1.69%)
Oct 16, 2019 18.10 18.27 17.86 17.90 1,771,641 -0.23(-1.24%)
Oct 15, 2019 18.12 18.41 18.04 18.13 2,153,400 +0.00(+0.00%)
Oct 14, 2019 18.37 18.39 17.98 18.13 1,422,244 -0.27(-1.48%)
Oct 11, 2019 18.44 18.76 18.34 18.40 2,398,098 +0.17(+0.94%)
Oct 10, 2019 18.24 18.42 18.12 18.23 2,347,980 +0.06(+0.34%)
Oct 09, 2019 18.31 18.43 18.07 18.17 2,838,372 -0.03(-0.17%)
Oct 08, 2019 18.36 18.41 18.10 18.20 2,765,325 -0.31(-1.68%)
Oct 07, 2019 18.52 18.69 18.47 18.51 2,121,065 -0.05(-0.29%)
Oct 04, 2019 18.62 18.72 18.41 18.56 2,722,190 +0.00(+0.00%)
Oct 03, 2019 18.55 18.67 18.34 18.56 3,888,401 -0.09(-0.46%)
Oct 02, 2019 18.95 19.02 18.52 18.65 3,900,444 -0.42(-2.20%)
Oct 01, 2019 19.52 19.52 19.06 19.07 3,817,864 -0.32(-1.64%)
Sep 30, 2019 19.40 19.63 19.38 19.38 4,774,763 +0.07(+0.36%)
Sep 27, 2019 19.17 19.48 19.08 19.31 5,434,461 +0.41(+2.18%)
Sep 26, 2019 19.09 19.09 18.81 18.90 4,772,177 -0.18(-0.96%)
Sep 25, 2019 19.23 19.44 19.06 19.09 3,891,852 -0.18(-0.95%)
Sep 24, 2019 19.68 19.74 19.21 19.27 5,757,425 -0.56(-2.81%)
Sep 23, 2019 19.67 19.93 19.67 19.83 4,736,153 +0.01(+0.04%)
Sep 20, 2019 19.86 19.93 19.59 19.82 6,753,149 +0.04(+0.19%)
Sep 19, 2019 19.84 19.96 19.67 19.78 4,183,840 -0.05(-0.27%)
Sep 18, 2019 19.75 19.85 19.59 19.83 4,831,454 +0.11(+0.54%)
Sep 17, 2019 19.92 20.05 19.50 19.73 56,082,288 -0.18(-0.88%)
Sep 16, 2019 19.69 20.00 19.64 19.90 5,417,360 +0.03(+0.15%)
Sep 13, 2019 20.20 20.60 19.82 19.87 8,698,739 +0.56(+2.88%)
Sep 12, 2019 19.72 19.72 19.16 19.32 4,577,028 -0.29(-1.48%)
Sep 11, 2019 19.43 19.83 19.22 19.60 3,160,382 +0.33(+1.70%)
Sep 10, 2019 19.16 19.39 19.03 19.28 4,384,039 +0.08(+0.40%)
Sep 09, 2019 18.49 19.24 18.35 19.20 3,132,078 +0.75(+4.09%)
Sep 06, 2019 18.52 18.61 18.42 18.45 1,841,946 -0.08(-0.41%)
Sep 05, 2019 18.13 18.58 18.12 18.52 2,312,892 +0.44(+2.45%)
Sep 04, 2019 17.92 18.09 17.90 18.08 1,656,807 +0.30(+1.72%)
Sep 03, 2019 17.80 17.90 17.67 17.78 1,665,207 -0.18(-0.98%)
Aug 30, 2019 17.95 18.02 17.76 17.95 1,665,230 +0.06(+0.34%)
Aug 29, 2019 17.92 18.15 17.87 17.89 1,646,772 +0.09(+0.51%)
Aug 28, 2019 17.67 17.84 17.55 17.80 2,014,092 +0.12(+0.69%)
Aug 27, 2019 17.83 18.00 17.67 17.68 2,243,864 -0.05(-0.26%)
Aug 26, 2019 17.99 18.03 17.67 17.72 2,120,272 -0.12(-0.68%)
Aug 23, 2019 18.20 18.41 17.81 17.84 1,691,206 -0.46(-2.50%)
Aug 22, 2019 18.19 18.38 18.16 18.30 1,294,464 +0.08(+0.42%)
Aug 21, 2019 18.35 18.39 18.05 18.23 2,638,043 +0.00(+0.00%)
Aug 20, 2019 18.34 18.39 18.19 18.23 2,123,476 -0.21(-1.12%)
Aug 19, 2019 18.44 18.49 18.29 18.43 1,694,007 +0.20(+1.09%)
Aug 16, 2019 18.14 18.44 18.07 18.23 3,464,014 +0.21(+1.14%)
Aug 15, 2019 17.95 18.05 17.85 18.03 4,736,135 +0.10(+0.55%)
Aug 14, 2019 18.14 18.24 17.62 17.93 2,644,643 -0.43(-2.37%)
Aug 13, 2019 18.40 18.58 18.29 18.36 2,285,496 -0.05(-0.29%)
Aug 12, 2019 18.76 18.76 18.29 18.42 1,846,040 -0.40(-2.11%)
Aug 09, 2019 18.92 19.09 18.69 18.81 1,310,091 -0.22(-1.16%)
Aug 08, 2019 18.64 19.08 18.46 19.03 7,433,599 +0.50(+2.72%)
Aug 07, 2019 18.41 18.67 18.18 18.53 1,987,497 -0.04(-0.21%)
Aug 06, 2019 18.65 18.87 18.54 18.57 2,102,177 +0.04(+0.21%)
Aug 05, 2019 18.88 18.99 18.08 18.53 3,558,049 -0.59(-3.11%)
Aug 02, 2019 19.38 19.54 19.09 19.12 2,742,847 -0.32(-1.65%)
Aug 01, 2019 19.89 19.98 18.97 19.44 4,834,412 -0.69(-3.41%)
Jul 31, 2019 20.46 20.57 20.02 20.13 3,082,049 -0.34(-1.68%)
Jul 30, 2019 20.02 20.50 20.01 20.47 2,093,547 +0.34(+1.70%)
Jul 29, 2019 20.08 20.28 20.08 20.13 1,822,006 +0.04(+0.19%)
Jul 26, 2019 20.02 20.17 19.92 20.09 1,054,790 +0.02(+0.08%)
Jul 25, 2019 20.11 20.20 19.91 20.08 1,902,870 -0.10(-0.49%)
Jul 24, 2019 19.96 20.18 19.83 20.18 1,631,728 +0.23(+1.15%)
Jul 23, 2019 19.80 20.01 19.71 19.95 1,824,926 +0.24(+1.24%)
Jul 22, 2019 20.09 20.09 19.68 19.70 2,504,773 -0.37(-1.86%)
Jul 19, 2019 20.15 20.34 20.05 20.08 2,125,848 -0.08(-0.42%)
Jul 18, 2019 20.25 20.28 20.05 20.16 1,968,580 -0.13(-0.64%)
Jul 17, 2019 20.56 20.56 20.17 20.29 1,717,341 -0.27(-1.30%)
Jul 16, 2019 20.47 20.67 20.30 20.56 1,542,919 +0.03(+0.15%)
Jul 15, 2019 20.68 20.71 20.51 20.53 1,818,976 -0.14(-0.70%)
Jul 12, 2019 20.50 20.84 20.50 20.67 1,625,741 +0.15(+0.74%)
Jul 11, 2019 21.04 21.17 20.50 20.52 1,757,809 -0.53(-2.50%)
Jul 10, 2019 20.97 21.14 20.91 21.05 1,414,898 +0.08(+0.36%)
Jul 09, 2019 20.96 21.08 20.81 20.97 1,989,126 -0.09(-0.43%)
Jul 08, 2019 21.14 21.21 20.99 21.06 1,040,416 -0.17(-0.79%)
Jul 05, 2019 21.17 21.36 20.95 21.23 1,332,000 -0.03(-0.14%)
Jul 03, 2019 20.93 21.28 20.93 21.26 1,537,054 +0.39(+1.86%)
Jul 02, 2019 20.76 21.05 20.69 20.87 2,212,783 +0.08(+0.37%)
Jul 01, 2019 21.24 21.27 20.68 20.79 1,736,056 -0.21(-1.02%)
Jun 28, 2019 20.94 21.21 20.86 21.01 2,681,974 +0.16(+0.77%)
Jun 27, 2019 20.48 20.92 20.43 20.85 2,748,978 +0.53(+2.63%)
Jun 26, 2019 20.76 20.76 20.25 20.31 4,233,250 -0.31(-1.53%)
Jun 25, 2019 20.81 21.08 20.61 20.63 2,630,505 +0.04(+0.18%)
Jun 24, 2019 21.15 21.20 20.41 20.59 4,226,022 -0.55(-2.62%)
Jun 21, 2019 21.27 21.27 20.90 21.15 4,582,700 -0.12(-0.56%)
Jun 20, 2019 21.45 21.49 21.21 21.27 1,811,226 +0.03(+0.14%)
Jun 19, 2019 21.45 21.47 21.05 21.24 1,037,218 -0.22(-1.01%)
Jun 18, 2019 21.39 21.66 21.21 21.45 1,701,565 +0.19(+0.92%)
Jun 17, 2019 21.12 21.29 21.02 21.26 1,183,740 +0.14(+0.67%)
Jun 14, 2019 21.23 21.24 20.97 21.12 1,891,192 -0.10(-0.46%)
Jun 13, 2019 21.07 21.26 20.96 21.21 2,554,132 +0.26(+1.25%)
Jun 12, 2019 20.76 21.27 20.76 20.95 2,271,174 +0.21(+1.01%)
Jun 11, 2019 21.12 21.42 20.68 20.74 1,995,325 -0.16(-0.75%)
Jun 10, 2019 20.82 20.97 20.63 20.90 2,260,854 +0.31(+1.49%)
Jun 07, 2019 20.55 20.64 20.38 20.59 2,385,603 +0.16(+0.77%)
Jun 06, 2019 20.57 20.57 20.08 20.43 3,058,634 -0.14(-0.66%)
Jun 05, 2019 20.96 20.99 20.38 20.57 1,538,313 -0.19(-0.94%)
Jun 04, 2019 20.79 20.88 20.61 20.76 2,901,850 +0.11(+0.54%)
Jun 03, 2019 20.68 20.70 20.37 20.65 2,293,820 -0.05(-0.25%)
May 31, 2019 20.79 20.88 20.53 20.70 2,689,639 -0.31(-1.46%)
May 30, 2019 21.17 21.30 20.93 21.01 1,582,495 -0.13(-0.64%)
May 29, 2019 21.57 21.59 21.08 21.15 2,183,715 -0.52(-2.39%)
May 28, 2019 21.95 21.99 21.66 21.66 2,553,682 -0.22(-0.99%)
May 24, 2019 22.18 22.26 21.82 21.88 1,968,435 -0.10(-0.44%)
May 23, 2019 22.08 22.11 21.75 21.98 4,941,265 -0.32(-1.45%)
May 22, 2019 22.76 22.90 22.26 22.30 2,229,622 -0.61(-2.65%)
May 21, 2019 22.67 22.91 22.52 22.91 1,671,648 +0.36(+1.60%)
May 20, 2019 22.56 22.81 22.44 22.55 2,184,200 -0.13(-0.59%)
May 17, 2019 22.88 23.02 22.61 22.68 2,129,592 -0.45(-1.94%)
May 16, 2019 23.08 23.33 23.00 23.13 1,737,705 +0.10(+0.42%)
May 15, 2019 22.62 23.12 22.56 23.03 2,396,573 +0.29(+1.29%)
May 14, 2019 22.79 23.03 22.60 22.74 6,889,423 +0.14(+0.63%)
May 13, 2019 22.67 22.83 22.51 22.60 4,324,950 -0.45(-1.95%)
May 10, 2019 22.99 23.11 22.72 23.05 2,816,911 +0.05(+0.23%)
May 09, 2019 23.03 23.34 22.91 23.00 5,069,430 -0.02(-0.10%)
May 08, 2019 23.30 23.48 23.00 23.02 3,036,599 -0.36(-1.54%)
May 07, 2019 23.76 23.90 23.25 23.38 2,060,656 -0.50(-2.10%)
May 06, 2019 23.90 24.23 23.63 23.88 7,385,671 -0.84(-3.40%)
May 03, 2019 24.43 24.75 24.42 24.72 1,109,154 +0.33(+1.35%)
May 02, 2019 24.28 24.58 24.20 24.39 2,058,882 +0.13(+0.56%)
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.