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

Cree Inc (NQ: CREE )

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 (%)
Jan 29, 2021 103.00 106.88 99.54 101.08 2,614,600 -3.66(-3.49%)
Jan 28, 2021 105.50 106.15 97.02 104.74 3,162,056 +2.56(+2.51%)
Jan 27, 2021 103.85 105.87 98.92 102.18 2,421,508 -4.43(-4.16%)
Jan 26, 2021 112.30 112.64 105.06 106.61 2,228,108 -4.51(-4.06%)
Jan 25, 2021 116.23 116.23 109.10 111.12 3,570,025 -3.25(-2.84%)
Jan 22, 2021 113.29 115.31 112.50 114.37 1,307,500 -0.80(-0.69%)
Jan 21, 2021 115.29 118.37 112.35 115.17 1,702,866 +0.67(+0.59%)
Jan 20, 2021 121.95 122.50 114.32 114.50 1,983,718 -5.59(-4.65%)
Jan 19, 2021 119.96 121.80 115.74 120.09 1,717,125 +2.93(+2.50%)
Jan 15, 2021 122.95 123.21 115.10 117.16 1,979,600 -6.37(-5.16%)
Jan 14, 2021 120.00 126.56 120.00 123.53 1,395,975 +3.94(+3.29%)
Jan 13, 2021 122.00 123.21 118.66 119.59 1,213,030 -0.95(-0.79%)
Jan 12, 2021 119.77 123.42 118.11 120.54 1,840,498 +3.17(+2.70%)
Jan 11, 2021 112.00 119.88 111.47 117.37 1,960,696 +3.58(+3.15%)
Jan 08, 2021 117.67 118.82 111.56 113.79 2,358,600 -1.66(-1.44%)
Jan 07, 2021 117.39 121.67 114.25 115.45 3,081,744 +1.64(+1.44%)
Jan 06, 2021 108.25 116.17 107.57 113.81 2,229,831 +6.83(+6.38%)
Jan 05, 2021 105.00 111.21 105.00 106.98 2,099,904 -0.01(-0.01%)
Jan 04, 2021 108.00 116.49 105.72 106.99 2,714,422 +1.09(+1.03%)
Dec 31, 2020 105.90 105.90 105.90 2,294,570 +1.51(+1.45%)
Dec 30, 2020 98.24 105.74 98.24 104.39 2,294,570 +7.19(+7.40%)
Dec 29, 2020 101.50 101.96 96.60 97.20 1,017,856 -3.82(-3.78%)
Dec 28, 2020 105.67 105.93 100.50 101.02 1,294,093 -2.08(-2.02%)
Dec 24, 2020 105.09 105.23 102.71 103.10 316,000 -1.73(-1.65%)
Dec 23, 2020 104.21 105.97 102.55 104.83 1,189,582 +1.42(+1.37%)
Dec 22, 2020 100.26 103.74 99.66 103.41 1,260,268 +4.06(+4.09%)
Dec 21, 2020 95.14 103.21 95.00 99.35 2,525,848 +1.63(+1.67%)
Dec 18, 2020 96.66 99.36 95.61 97.72 3,692,400 +1.87(+1.95%)
Dec 17, 2020 91.67 96.69 90.24 95.85 2,433,616 +5.11(+5.63%)
Dec 16, 2020 92.00 92.63 90.25 90.74 1,164,203 -1.09(-1.19%)
Dec 15, 2020 92.72 93.99 90.33 91.83 1,182,097 +0.55(+0.60%)
Dec 14, 2020 93.37 95.10 90.69 91.28 1,408,906 -1.52(-1.64%)
Dec 11, 2020 93.07 93.96 91.69 92.80 1,304,700 -0.83(-0.89%)
Dec 10, 2020 95.41 97.87 93.42 93.63 2,327,242 -2.74(-2.84%)
Dec 09, 2020 97.64 104.27 94.28 96.37 4,567,290 -2.69(-2.72%)
Dec 08, 2020 90.93 99.22 90.89 99.06 2,956,428 +8.29(+9.13%)
Dec 07, 2020 91.24 92.40 90.25 90.77 1,458,126 -2.73(-2.92%)
Dec 04, 2020 91.88 93.61 90.55 93.50 891,200 +1.68(+1.83%)
Dec 03, 2020 90.71 92.45 89.74 91.82 1,044,311 +2.13(+2.37%)
Dec 02, 2020 88.80 90.81 88.07 89.69 1,387,090 -0.01(-0.01%)
Dec 01, 2020 91.75 93.17 89.49 89.70 1,802,981 -0.69(-0.76%)
Nov 30, 2020 92.84 93.00 88.54 90.39 1,577,826 -1.79(-1.94%)
Nov 27, 2020 89.50 93.96 89.50 92.18 830,300 +3.36(+3.78%)
Nov 25, 2020 89.38 89.88 86.26 88.82 1,065,700 -0.93(-1.04%)
Nov 24, 2020 89.80 91.04 87.47 89.75 1,843,836 +0.77(+0.87%)
Nov 23, 2020 82.63 89.10 81.80 88.98 3,544,757 +6.88(+8.38%)
Nov 20, 2020 81.20 84.79 80.77 82.10 2,436,500 +1.10(+1.36%)
Nov 19, 2020 75.06 81.01 74.18 81.00 3,343,309 +8.39(+11.55%)
Nov 18, 2020 72.00 73.16 70.91 72.61 833,079 +1.01(+1.41%)
Nov 17, 2020 70.65 71.89 69.75 71.60 722,375 +0.29(+0.41%)
Nov 16, 2020 71.18 71.39 69.42 71.31 850,992 +1.40(+2.00%)
Nov 13, 2020 70.13 71.34 68.76 69.91 1,034,700 +1.16(+1.69%)
Nov 12, 2020 68.32 69.48 67.18 68.75 2,109,246 +0.43(+0.63%)
Nov 11, 2020 64.50 68.37 64.12 68.32 1,094,751 +4.80(+7.56%)
Nov 10, 2020 65.28 66.06 62.70 63.52 1,186,955 -1.84(-2.82%)
Nov 09, 2020 72.21 73.58 65.36 65.36 1,471,497 -5.55(-7.83%)
Nov 06, 2020 68.75 71.28 68.38 70.91 1,122,800 +2.21(+3.22%)
Nov 05, 2020 65.44 68.81 65.32 68.70 927,150 +4.69(+7.33%)
Nov 04, 2020 64.30 65.14 62.93 64.01 1,264,840 -0.92(-1.42%)
Nov 03, 2020 65.46 67.09 64.00 64.93 876,303 +1.07(+1.68%)
Nov 02, 2020 63.60 65.25 62.17 63.86 1,254,370 +0.26(+0.41%)
Oct 30, 2020 62.56 63.90 61.08 63.60 1,684,200 +0.39(+0.62%)
Oct 29, 2020 64.04 65.00 60.56 63.21 2,946,059 -3.01(-4.55%)
Oct 28, 2020 66.49 66.97 65.62 66.22 1,220,792 -1.78(-2.62%)
Oct 27, 2020 71.34 71.38 67.92 68.00 1,217,854 -3.19(-4.48%)
Oct 26, 2020 71.44 72.22 70.08 71.19 676,169 -1.34(-1.85%)
Oct 23, 2020 72.25 73.42 71.28 72.53 654,800 +0.62(+0.86%)
Oct 22, 2020 72.05 73.20 71.61 71.91 610,189 +0.34(+0.48%)
Oct 21, 2020 72.95 73.89 71.33 71.57 674,838 -1.69(-2.31%)
Oct 20, 2020 74.60 74.90 72.88 73.26 901,105 -0.67(-0.91%)
Oct 19, 2020 73.40 77.19 73.05 73.93 2,566,206 +2.64(+3.70%)
Oct 16, 2020 71.93 72.17 70.91 71.29 492,500 -0.08(-0.11%)
Oct 15, 2020 69.69 71.62 69.68 71.37 1,121,685 -0.01(-0.01%)
Oct 14, 2020 71.79 72.90 71.08 71.38 836,870 -0.11(-0.15%)
Oct 13, 2020 69.11 71.68 68.88 71.49 1,222,553 +2.44(+3.53%)
Oct 12, 2020 69.87 70.39 68.61 69.05 500,948 -0.49(-0.70%)
Oct 09, 2020 70.00 70.87 69.35 69.54 891,300 +0.51(+0.74%)
Oct 08, 2020 68.78 69.33 68.20 69.03 719,249 +1.11(+1.63%)
Oct 07, 2020 67.39 68.38 66.73 67.92 1,228,739 +2.29(+3.49%)
Oct 06, 2020 66.65 67.72 65.31 65.63 648,342 -0.67(-1.01%)
Oct 05, 2020 65.19 66.79 65.19 66.30 700,288 +2.23(+3.48%)
Oct 02, 2020 63.49 65.06 63.18 64.07 752,200 -1.76(-2.67%)
Oct 01, 2020 64.51 66.48 64.51 65.83 842,856 +2.09(+3.28%)
Sep 30, 2020 62.85 64.72 62.69 63.74 935,275 +1.03(+1.64%)
Sep 29, 2020 62.37 63.46 61.97 62.71 672,342 +0.25(+0.40%)
Sep 28, 2020 61.60 62.51 60.74 62.46 756,656 +2.44(+4.07%)
Sep 25, 2020 58.73 60.71 58.30 60.02 564,900 +0.95(+1.61%)
Sep 24, 2020 57.00 59.15 56.39 59.07 1,386,642 +1.33(+2.30%)
Sep 23, 2020 61.37 61.50 57.55 57.74 1,145,220 -3.48(-5.68%)
Sep 22, 2020 59.28 61.45 58.76 61.22 1,394,780 +2.81(+4.81%)
Sep 21, 2020 60.50 60.85 58.13 58.41 1,209,615 -3.96(-6.35%)
Sep 18, 2020 64.42 65.46 62.01 62.37 2,032,000 -1.26(-1.98%)
Sep 17, 2020 63.51 65.05 62.91 63.63 1,097,124 -1.77(-2.71%)
Sep 16, 2020 64.84 66.31 64.48 65.40 1,225,993 +1.04(+1.62%)
Sep 15, 2020 63.43 64.72 62.62 64.36 1,199,429 +1.72(+2.75%)
Sep 14, 2020 60.91 63.04 60.36 62.64 969,925 +2.78(+4.64%)
Sep 11, 2020 59.99 60.86 59.30 59.86 573,600 +0.77(+1.30%)
Sep 10, 2020 60.53 61.40 59.08 59.09 792,280 -0.64(-1.07%)
Sep 09, 2020 59.45 59.99 58.47 59.73 977,801 +1.67(+2.88%)
Sep 08, 2020 58.00 60.06 57.51 58.06 994,752 -2.71(-4.46%)
Sep 04, 2020 61.46 61.67 57.32 60.77 1,273,000 -0.39(-0.64%)
Sep 03, 2020 65.71 66.50 60.50 61.16 1,608,108 -5.51(-8.26%)
Sep 02, 2020 64.68 66.84 63.80 66.67 1,734,128 +2.68(+4.19%)
Sep 01, 2020 63.70 65.41 62.83 63.99 716,075 +0.89(+1.41%)
Aug 31, 2020 63.62 63.97 62.31 63.10 647,196 -0.64(-1.00%)
Aug 28, 2020 62.45 63.76 62.11 63.74 834,700 +1.44(+2.31%)
Aug 27, 2020 63.40 63.52 61.98 62.30 745,751 -0.38(-0.61%)
Aug 26, 2020 62.39 62.91 61.35 62.68 795,844 -0.03(-0.05%)
Aug 25, 2020 62.39 63.28 62.01 62.71 999,582 +0.78(+1.26%)
Aug 24, 2020 60.63 62.14 60.63 61.93 1,054,528 +1.56(+2.58%)
Aug 21, 2020 61.20 61.46 59.65 60.37 1,231,800 -0.89(-1.45%)
Aug 20, 2020 62.83 63.35 60.28 61.26 2,219,782 -2.05(-3.24%)
Aug 19, 2020 65.17 66.00 62.01 63.31 3,910,060 -5.13(-7.50%)
Aug 18, 2020 71.94 72.80 67.52 68.44 3,298,715 -3.94(-5.44%)
Aug 17, 2020 73.00 73.49 72.25 72.38 1,363,729 +0.04(+0.06%)
Aug 14, 2020 72.63 73.24 72.16 72.34 678,900 -0.01(-0.01%)
Aug 13, 2020 72.76 73.73 72.17 72.35 1,302,993 -0.62(-0.85%)
Aug 12, 2020 73.60 73.63 72.29 72.97 1,000,417 -0.32(-0.44%)
Aug 11, 2020 73.70 74.72 72.94 73.29 1,127,807 -0.40(-0.54%)
Aug 10, 2020 73.11 74.14 72.39 73.69 966,566 +1.03(+1.42%)
Aug 07, 2020 72.80 73.96 71.65 72.66 721,600 -0.68(-0.93%)
Aug 06, 2020 73.09 73.46 72.52 73.34 809,032 +0.39(+0.53%)
Aug 05, 2020 72.73 73.09 71.60 72.95 613,510 +0.62(+0.86%)
Aug 04, 2020 70.79 72.46 70.57 72.33 796,172 +2.21(+3.15%)
Aug 03, 2020 69.22 70.83 69.01 70.12 826,936 +1.20(+1.74%)
Jul 31, 2020 69.13 70.04 67.40 68.92 1,108,700 -0.21(-0.30%)
Jul 30, 2020 68.99 69.52 68.42 69.13 1,006,629 -0.70(-1.00%)
Jul 29, 2020 68.46 70.22 67.10 69.83 890,951 +1.61(+2.36%)
Jul 28, 2020 67.81 68.38 66.71 68.22 823,817 +0.28(+0.41%)
Jul 27, 2020 66.94 67.98 66.33 67.94 1,123,330 +1.89(+2.86%)
Jul 24, 2020 65.40 66.57 64.63 66.05 593,600 +0.01(+0.02%)
Jul 23, 2020 67.03 67.80 65.47 66.04 1,671,971 -1.13(-1.68%)
Jul 22, 2020 67.00 67.48 66.49 67.17 553,613 +0.27(+0.40%)
Jul 21, 2020 67.43 67.75 66.01 66.90 893,683 -0.44(-0.65%)
Jul 20, 2020 66.03 67.59 66.03 67.34 734,830 +1.11(+1.68%)
Jul 17, 2020 66.41 67.27 65.69 66.23 900,600 -0.05(-0.08%)
Jul 16, 2020 65.76 66.64 64.40 66.28 1,477,291 +0.03(+0.05%)
Jul 15, 2020 64.64 66.46 64.30 66.25 1,545,663 +1.91(+2.97%)
Jul 14, 2020 59.81 64.41 59.07 64.34 1,317,938 +3.58(+5.89%)
Jul 13, 2020 63.92 65.53 60.74 60.76 1,847,778 -2.25(-3.57%)
Jul 10, 2020 62.98 63.63 62.13 63.01 1,020,500 +0.64(+1.03%)
Jul 09, 2020 60.90 62.97 59.75 62.37 918,487 +1.59(+2.62%)
Jul 08, 2020 59.19 60.80 58.87 60.78 600,535 +1.93(+3.28%)
Jul 07, 2020 60.72 61.48 58.80 58.85 830,721 -2.59(-4.22%)
Jul 06, 2020 60.35 62.97 60.19 61.44 1,251,777 +2.63(+4.47%)
Jul 02, 2020 58.40 59.73 57.95 58.81 780,200 +1.30(+2.26%)
Jul 01, 2020 59.46 59.50 57.42 57.51 731,378 -1.68(-2.84%)
Jun 30, 2020 58.22 59.57 58.15 59.19 760,455 +0.89(+1.53%)
Jun 29, 2020 58.42 58.42 56.88 58.30 765,798 +0.56(+0.97%)
Jun 26, 2020 58.27 58.46 56.85 57.74 1,175,500 -0.66(-1.13%)
Jun 25, 2020 57.85 58.63 57.17 58.40 1,646,578 -0.10(-0.17%)
Jun 24, 2020 59.15 59.73 58.02 58.50 905,380 -1.61(-2.68%)
Jun 23, 2020 60.73 61.29 59.73 60.11 923,750 +0.61(+1.03%)
Jun 22, 2020 60.36 60.46 59.17 59.50 885,176 -1.01(-1.67%)
Jun 19, 2020 60.29 61.76 60.25 60.51 1,508,100 +0.68(+1.14%)
Jun 18, 2020 60.65 61.54 59.64 59.83 768,932 -1.08(-1.77%)
Jun 17, 2020 61.51 62.30 60.77 60.91 1,109,046 +0.10(+0.16%)
Jun 16, 2020 62.59 64.16 60.39 60.81 1,288,500 +0.10(+0.16%)
Jun 15, 2020 59.25 61.49 59.16 60.71 1,500,694 -0.30(-0.49%)
Jun 12, 2020 60.19 61.18 59.12 61.01 2,143,900 +3.13(+5.41%)
Jun 11, 2020 57.27 59.00 56.95 57.88 2,247,591 -2.32(-3.85%)
Jun 10, 2020 60.70 61.60 59.88 60.20 2,442,820 -1.49(-2.42%)
Jun 09, 2020 59.67 61.81 58.32 61.69 1,875,403 +0.89(+1.46%)
Jun 08, 2020 59.18 60.99 58.78 60.80 1,233,496 +1.54(+2.60%)
Jun 05, 2020 58.04 60.30 57.00 59.26 2,307,700 +1.88(+3.28%)
Jun 04, 2020 56.48 57.59 56.08 57.38 2,020,682 +0.58(+1.02%)
Jun 03, 2020 55.10 57.70 54.64 56.80 1,610,862 +2.87(+5.32%)
Jun 02, 2020 53.56 54.00 52.31 53.93 1,326,178 +1.06(+2.00%)
Jun 01, 2020 52.35 53.62 51.68 52.87 1,233,054 +0.18(+0.34%)
May 29, 2020 52.99 53.53 51.46 52.69 1,759,300 -0.28(-0.53%)
May 28, 2020 55.85 56.00 52.76 52.97 1,473,513 -2.98(-5.33%)
May 27, 2020 55.30 56.10 53.38 55.95 1,889,983 +0.78(+1.41%)
May 26, 2020 54.39 55.46 54.07 55.17 1,895,723 +3.44(+6.65%)
May 22, 2020 50.72 51.82 50.26 51.73 636,700 +0.77(+1.51%)
May 21, 2020 53.13 53.78 50.77 50.96 1,659,232 -2.73(-5.08%)
May 20, 2020 52.00 54.68 51.52 53.69 3,793,516 +4.04(+8.14%)
May 19, 2020 49.20 50.97 48.78 49.65 2,118,304 +0.26(+0.53%)
May 18, 2020 44.83 49.52 44.59 49.39 2,604,862 +6.64(+15.53%)
May 15, 2020 41.96 43.94 41.40 42.75 1,043,600 -0.38(-0.88%)
May 14, 2020 42.93 43.68 41.29 43.13 1,105,531 -0.53(-1.21%)
May 13, 2020 44.71 44.84 43.12 43.66 1,500,057 -1.04(-2.33%)
May 12, 2020 45.99 46.35 44.67 44.70 1,042,384 -1.13(-2.47%)
May 11, 2020 45.38 46.40 45.27 45.83 1,772,236 -0.82(-1.76%)
May 08, 2020 44.20 46.71 43.46 46.65 1,471,400 +3.29(+7.59%)
May 07, 2020 41.68 43.45 41.68 43.36 1,404,055 +2.21(+5.37%)
May 06, 2020 41.01 41.86 40.43 41.15 754,585 +0.57(+1.40%)
May 05, 2020 41.35 42.50 40.31 40.58 1,086,210 +0.48(+1.20%)
May 04, 2020 39.64 40.12 38.65 40.10 903,189 +0.31(+0.78%)
May 01, 2020 41.56 42.24 39.39 39.79 1,373,600 -3.34(-7.74%)
Apr 30, 2020 44.99 45.00 42.61 43.13 2,540,137 -3.12(-6.75%)
Apr 29, 2020 42.76 46.35 42.54 46.25 3,209,938 +4.83(+11.66%)
Apr 28, 2020 40.02 41.97 39.53 41.42 2,146,708 +1.68(+4.23%)
Apr 27, 2020 38.58 39.87 38.30 39.74 1,026,359 +1.70(+4.47%)
Apr 24, 2020 37.51 38.30 37.15 38.04 988,400 +0.68(+1.82%)
Apr 23, 2020 36.98 37.64 36.49 37.36 1,299,839 +0.52(+1.41%)
Apr 22, 2020 36.25 37.14 35.80 36.84 2,087,444 +1.97(+5.65%)
Apr 21, 2020 34.85 35.80 34.17 34.87 1,987,201 -0.46(-1.30%)
Apr 20, 2020 35.35 36.02 34.54 35.33 2,797,890 -0.07(-0.20%)
Apr 17, 2020 35.70 35.85 35.10 35.40 6,573,100 -0.31(-0.87%)
Apr 16, 2020 37.88 38.03 35.54 35.71 4,887,167 -3.08(-7.94%)
Apr 15, 2020 39.31 39.50 37.91 38.79 765,772 -0.88(-2.22%)
Apr 14, 2020 39.32 40.17 38.78 39.67 873,559 +1.75(+4.61%)
Apr 13, 2020 38.06 38.47 37.09 37.92 738,478 -0.56(-1.46%)
Apr 09, 2020 39.41 40.69 37.76 38.48 779,300 -0.68(-1.74%)
Apr 08, 2020 37.69 40.04 36.53 39.16 966,754 +2.01(+5.41%)
Apr 07, 2020 39.17 39.82 36.69 37.15 1,360,796 -1.03(-2.70%)
Apr 06, 2020 35.40 38.35 35.07 38.18 1,257,077 +4.54(+13.50%)
Apr 03, 2020 32.75 35.68 32.62 33.64 1,639,100 -0.37(-1.09%)
Apr 02, 2020 31.20 34.21 31.09 34.01 1,278,791 +2.56(+8.14%)
Apr 01, 2020 34.70 34.70 31.08 31.45 2,102,913 -4.01(-11.31%)
Mar 31, 2020 36.96 37.59 34.42 35.46 1,515,973 -1.41(-3.82%)
Mar 30, 2020 37.01 38.23 36.43 36.87 1,094,635 +0.19(+0.52%)
Mar 27, 2020 39.15 39.71 36.58 36.68 1,215,000 -4.40(-10.71%)
Mar 26, 2020 38.12 41.15 38.05 41.08 1,351,437 +2.75(+7.17%)
Mar 25, 2020 36.23 40.27 35.36 38.33 1,463,411 +0.71(+1.89%)
Mar 24, 2020 34.97 38.13 34.53 37.62 2,045,771 +4.64(+14.07%)
Mar 23, 2020 35.11 36.00 31.31 32.98 1,437,220 -1.41(-4.10%)
Mar 20, 2020 39.03 39.48 34.02 34.39 2,467,600 -3.39(-8.97%)
Mar 19, 2020 34.69 38.70 34.02 37.78 2,561,377 +3.22(+9.32%)
Mar 18, 2020 32.20 38.81 32.20 34.56 3,759,866 -1.32(-3.68%)
Mar 17, 2020 30.01 36.36 27.77 35.88 2,931,013 +6.13(+20.61%)
Mar 16, 2020 29.19 31.36 28.73 29.75 1,397,752 -3.30(-9.98%)
Mar 13, 2020 32.00 34.27 30.19 33.05 1,952,900 +3.90(+13.38%)
Mar 12, 2020 32.55 32.74 29.00 29.15 2,711,103 -6.19(-17.52%)
Mar 11, 2020 38.68 40.04 35.28 35.34 1,429,197 -4.29(-10.83%)
Mar 10, 2020 40.50 41.07 38.27 39.63 2,005,796 +0.75(+1.93%)
Mar 09, 2020 41.10 41.43 38.45 38.88 1,503,481 -5.01(-11.41%)
Mar 06, 2020 45.00 45.80 43.30 43.89 1,259,300 -2.54(-5.47%)
Mar 05, 2020 45.01 46.79 44.98 46.43 1,320,981 +0.16(+0.35%)
Mar 04, 2020 45.91 46.39 44.62 46.27 1,240,807 +1.21(+2.69%)
Mar 03, 2020 46.74 48.03 44.05 45.06 1,585,721 -1.62(-3.47%)
Mar 02, 2020 45.20 46.74 43.73 46.68 1,920,074 +1.95(+4.36%)
Feb 28, 2020 41.70 45.18 41.67 44.73 2,145,700 +1.32(+3.04%)
Feb 27, 2020 43.82 45.87 43.09 43.41 1,721,358 -1.43(-3.19%)
Feb 26, 2020 44.57 46.09 44.35 44.84 991,144 +0.59(+1.33%)
Feb 25, 2020 46.50 46.80 44.06 44.25 1,467,536 -1.75(-3.80%)
Feb 24, 2020 45.50 46.81 44.02 46.00 1,268,275 -1.39(-2.93%)
Feb 21, 2020 48.98 48.98 47.18 47.39 801,700 -1.89(-3.84%)
Feb 20, 2020 48.11 49.37 47.56 49.28 1,015,082 +1.05(+2.18%)
Feb 19, 2020 47.12 48.85 47.12 48.23 1,292,499 +1.16(+2.46%)
Feb 18, 2020 47.80 47.89 46.67 47.07 1,169,837 -1.34(-2.77%)
Feb 14, 2020 49.69 49.84 47.88 48.41 845,300 -1.02(-2.06%)
Feb 13, 2020 49.30 50.20 48.61 49.43 985,636 +0.08(+0.16%)
Feb 12, 2020 49.13 49.57 48.59 49.35 853,880 +0.77(+1.59%)
Feb 11, 2020 48.38 49.45 48.07 48.58 812,020 +0.65(+1.36%)
Feb 10, 2020 46.91 47.94 46.55 47.93 793,824 +0.87(+1.85%)
Feb 07, 2020 50.13 50.13 47.02 47.06 1,501,600 -3.36(-6.66%)
Feb 06, 2020 51.00 51.04 50.19 50.42 1,276,168 -0.34(-0.67%)
Feb 05, 2020 51.32 51.95 49.88 50.76 1,807,871 -0.32(-0.63%)
Feb 04, 2020 48.56 51.25 48.56 51.08 2,638,446 +3.76(+7.95%)
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.