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

JPMorgan Chase & Co (NY: JPM )

193.37 +0.29 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 148.24 149.03 147.78 148.15 6,205,817 -0.12(-0.08%)
Dec 30, 2021 148.86 149.92 148.17 148.27 7,413,287 -0.07(-0.05%)
Dec 29, 2021 148.62 149.35 147.96 148.34 7,832,686 -0.07(-0.05%)
Dec 28, 2021 148.01 149.83 147.90 148.42 6,779,202 +0.45(+0.30%)
Dec 27, 2021 147.45 148.01 146.27 147.97 6,614,380 +0.84(+0.57%)
Dec 23, 2021 147.46 148.87 147.08 147.13 8,609,891 +0.52(+0.36%)
Dec 22, 2021 145.72 146.94 145.24 146.60 7,768,216 +0.57(+0.39%)
Dec 21, 2021 145.40 147.05 145.10 146.03 12,063,385 +2.01(+1.40%)
Dec 20, 2021 144.56 144.59 142.06 144.02 16,187,008 -2.64(-1.80%)
Dec 17, 2021 149.06 149.11 145.18 146.66 30,207,450 -3.41(-2.27%)
Dec 16, 2021 150.06 151.40 148.48 150.07 20,916,974 +2.31(+1.56%)
Dec 15, 2021 149.55 149.55 147.21 147.76 14,972,661 -1.11(-0.75%)
Dec 14, 2021 147.31 150.52 147.17 148.88 13,426,080 +1.13(+0.77%)
Dec 13, 2021 149.22 149.50 147.15 147.75 12,896,829 -1.78(-1.19%)
Dec 10, 2021 150.93 151.28 148.88 149.52 11,121,918 -0.60(-0.40%)
Dec 09, 2021 149.36 150.56 148.43 150.12 11,940,304 -0.23(-0.16%)
Dec 08, 2021 152.18 152.75 149.85 150.36 12,501,577 -1.74(-1.14%)
Dec 07, 2021 151.45 152.86 150.78 152.10 10,588,281 +2.25(+1.50%)
Dec 06, 2021 150.64 152.13 149.19 149.84 11,951,430 +1.75(+1.18%)
Dec 03, 2021 151.09 151.40 147.06 148.09 13,585,196 -2.73(-1.81%)
Dec 02, 2021 149.53 152.73 148.57 150.82 13,880,605 +3.11(+2.10%)
Dec 01, 2021 150.63 152.75 147.63 147.72 13,098,268 -0.88(-0.59%)
Nov 30, 2021 148.90 150.06 148.09 148.60 20,216,730 -2.25(-1.49%)
Nov 29, 2021 152.79 154.16 149.52 150.84 12,290,326 -0.65(-0.43%)
Nov 26, 2021 151.69 152.17 148.59 151.50 14,557,172 -4.71(-3.01%)
Nov 24, 2021 157.61 158.52 155.72 156.20 10,292,951 -1.23(-0.78%)
Nov 23, 2021 154.84 157.70 154.72 157.44 13,205,352 +3.68(+2.39%)
Nov 22, 2021 153.58 155.29 152.49 153.76 16,336,849 +3.21(+2.13%)
Nov 19, 2021 150.91 151.67 149.18 150.55 13,033,337 -1.99(-1.31%)
Nov 18, 2021 153.80 152.74 152.37 152.54 8,685,675 -1.33(-0.86%)
Nov 17, 2021 154.57 154.89 152.86 153.87 10,572,104 -0.96(-0.62%)
Nov 16, 2021 156.30 156.31 154.48 154.84 10,241,377 -0.99(-0.64%)
Nov 15, 2021 156.44 156.97 155.31 155.83 6,938,065 -0.28(-0.18%)
Nov 12, 2021 156.85 156.93 155.04 156.11 8,672,181 -0.70(-0.45%)
Nov 11, 2021 156.73 157.81 156.15 156.81 6,212,292 -0.01(-0.01%)
Nov 10, 2021 156.66 156.82 7,479,190 -0.15(-0.10%)
Nov 09, 2021 156.57 157.62 155.86 156.97 8,536,778 -1.20(-0.76%)
Nov 08, 2021 158.16 159.91 157.87 158.17 6,854,605 +0.94(+0.60%)
Nov 05, 2021 158.02 159.13 156.62 157.22 8,524,804 -0.22(-0.14%)
Nov 04, 2021 159.05 159.24 155.76 157.45 10,220,207 -2.09(-1.31%)
Nov 03, 2021 159.17 160.10 158.25 159.54 8,978,860 +0.06(+0.04%)
Nov 02, 2021 158.86 160.63 158.04 159.49 7,666,042 +0.63(+0.39%)
Nov 01, 2021 160.96 159.66 158.12 158.86 7,947,165 -0.08(-0.05%)
Oct 29, 2021 160.15 161.14 158.48 158.94 8,700,644 -0.44(-0.28%)
Oct 28, 2021 157.46 159.51 157.14 159.38 7,717,651 +2.37(+1.51%)
Oct 27, 2021 159.35 159.69 156.56 157.02 10,523,045 -3.34(-2.08%)
Oct 26, 2021 159.98 161.38 160.36 8,571,071 +0.43(+0.27%)
Oct 25, 2021 161.58 161.82 159.50 159.93 10,858,559 -0.79(-0.49%)
Oct 22, 2021 159.08 161.00 158.88 160.71 9,425,135 +2.13(+1.35%)
Oct 21, 2021 159.75 160.29 157.81 158.58 8,994,080 -1.25(-0.78%)
Oct 20, 2021 157.46 159.86 156.67 159.83 8,747,465 +2.12(+1.35%)
Oct 19, 2021 156.62 157.78 155.85 157.71 8,607,467 +1.89(+1.21%)
Oct 18, 2021 155.75 157.75 155.22 155.82 13,543,844 -0.06(-0.04%)
Oct 15, 2021 154.70 156.40 153.56 155.88 15,249,971 +2.94(+1.92%)
Oct 14, 2021 151.33 153.44 149.75 152.94 16,223,609 +2.31(+1.53%)
Oct 13, 2021 153.50 154.75 150.25 150.63 24,315,488 -4.08(-2.64%)
Oct 12, 2021 155.07 155.95 154.15 154.71 13,921,871 -1.20(-0.77%)
Oct 11, 2021 159.80 160.25 155.74 155.90 12,988,165 -3.35(-2.10%)
Oct 08, 2021 159.07 160.30 158.39 159.25 8,754,165 +0.12(+0.08%)
Oct 07, 2021 160.17 160.46 158.62 159.13 10,893,775 +1.00(+0.63%)
Oct 06, 2021 157.17 158.21 155.31 158.13 9,290,149 +0.34(+0.21%)
Oct 05, 2021 156.44 159.16 155.93 157.79 13,136,645 +2.54(+1.63%)
Oct 04, 2021 155.28 158.50 154.13 155.26 15,182,243 -0.17(-0.11%)
Oct 01, 2021 152.51 156.51 152.14 155.43 12,135,085 +3.20(+2.10%)
Sep 30, 2021 155.23 154.33 151.39 152.23 14,159,447 -2.10(-1.36%)
Sep 29, 2021 154.57 155.21 153.48 154.33 8,361,881 -0.12(-0.08%)
Sep 28, 2021 155.96 157.44 154.06 154.45 14,394,301 -0.84(-0.54%)
Sep 27, 2021 153.44 155.68 153.08 155.29 14,208,103 +3.66(+2.42%)
Sep 24, 2021 150.13 152.13 149.56 151.62 10,863,323 +1.73(+1.15%)
Sep 23, 2021 146.94 150.38 146.63 149.89 13,263,458 +4.90(+3.38%)
Sep 22, 2021 144.33 146.24 144.24 144.99 12,081,580 +2.72(+1.92%)
Sep 21, 2021 142.78 143.73 141.89 142.27 9,675,107 +0.02(+0.01%)
Sep 20, 2021 143.11 143.74 139.95 142.25 17,005,654 -4.39(-2.99%)
Sep 17, 2021 146.36 147.87 146.00 146.64 27,536,416 -0.38(-0.26%)
Sep 16, 2021 148.25 149.59 146.21 147.02 11,699,027 -0.06(-0.04%)
Sep 15, 2021 145.75 147.58 145.51 147.08 12,585,273 +1.01(+0.69%)
Sep 14, 2021 149.21 150.04 145.32 146.07 12,560,166 -2.59(-1.75%)
Sep 13, 2021 147.43 148.84 147.00 148.66 10,808,402 +2.32(+1.59%)
Sep 10, 2021 149.32 149.46 146.21 146.34 8,959,111 -1.70(-1.15%)
Sep 09, 2021 147.19 149.57 147.01 148.04 8,499,357 +0.64(+0.44%)
Sep 08, 2021 147.76 148.41 146.97 147.40 8,443,849 -0.66(-0.45%)
Sep 07, 2021 148.79 150.08 147.83 148.06 9,986,656 -0.26(-0.18%)
Sep 03, 2021 149.16 149.62 148.00 148.32 8,560,778 -0.90(-0.60%)
Sep 02, 2021 148.81 150.29 148.26 149.22 9,915,719 +0.69(+0.46%)
Sep 01, 2021 149.00 149.50 147.84 148.53 9,385,420 -0.21(-0.14%)
Aug 31, 2021 149.20 150.07 148.19 148.75 13,268,987 -0.46(-0.30%)
Aug 30, 2021 151.78 151.92 148.68 149.20 8,534,764 -2.43(-1.60%)
Aug 27, 2021 150.42 151.73 149.97 151.63 9,441,399 +1.21(+0.80%)
Aug 26, 2021 150.90 152.36 149.87 150.42 11,855,714 +0.77(+0.52%)
Aug 25, 2021 147.41 150.45 146.75 149.65 12,184,483 +3.02(+2.06%)
Aug 24, 2021 146.00 147.45 145.88 146.63 8,248,022 +0.90(+0.62%)
Aug 23, 2021 144.45 146.09 144.37 145.73 8,531,607 +1.84(+1.28%)
Aug 20, 2021 143.54 144.05 142.43 143.88 7,499,292 +0.41(+0.29%)
Aug 19, 2021 142.43 144.67 142.29 143.48 10,233,747 -1.21(-0.84%)
Aug 18, 2021 145.36 146.94 144.46 144.69 8,671,138 -1.33(-0.91%)
Aug 17, 2021 146.53 147.70 144.40 146.01 10,050,519 -1.79(-1.21%)
Aug 16, 2021 147.81 147.89 145.80 147.80 9,415,884 -0.98(-0.66%)
Aug 13, 2021 150.46 150.80 148.40 148.78 9,657,226 -1.68(-1.12%)
Aug 12, 2021 150.54 151.00 149.31 150.46 9,514,858 +0.59(+0.39%)
Aug 11, 2021 148.79 150.19 147.95 149.87 10,341,983 +1.77(+1.19%)
Aug 10, 2021 145.76 148.77 145.36 148.11 9,317,490 +1.79(+1.23%)
Aug 09, 2021 146.49 147.45 144.98 146.31 10,232,508 -0.16(-0.11%)
Aug 06, 2021 144.32 146.77 144.25 146.47 14,332,495 +4.04(+2.84%)
Aug 05, 2021 141.62 142.93 141.37 142.43 9,840,528 +1.78(+1.26%)
Aug 04, 2021 140.66 142.63 140.34 140.65 10,919,570 -1.53(-1.08%)
Aug 03, 2021 141.31 142.56 139.05 142.18 11,170,900 +1.60(+1.14%)
Aug 02, 2021 141.38 143.63 140.49 140.58 10,970,937 -0.57(-0.40%)
Jul 30, 2021 141.90 142.91 140.61 141.15 10,543,633 -1.13(-0.80%)
Jul 29, 2021 142.42 143.09 141.27 142.28 9,745,876 +1.21(+0.86%)
Jul 28, 2021 141.62 142.07 140.31 141.08 9,910,672 +0.23(+0.16%)
Jul 27, 2021 139.87 141.81 139.31 140.84 12,060,886 -0.19(-0.13%)
Jul 26, 2021 139.67 141.32 139.65 141.03 8,825,750 +0.94(+0.67%)
Jul 23, 2021 140.87 142.14 139.73 140.09 10,394,119 -0.27(-0.19%)
Jul 22, 2021 142.17 142.69 139.47 140.36 10,659,412 -1.79(-1.26%)
Jul 21, 2021 141.40 142.89 140.76 142.16 13,284,961 +2.93(+2.10%)
Jul 20, 2021 136.26 140.54 136.08 139.23 16,541,548 +2.55(+1.86%)
Jul 19, 2021 138.15 139.33 135.51 136.68 23,838,046 -4.59(-3.25%)
Jul 16, 2021 145.04 145.34 140.44 141.27 15,057,243 -3.30(-2.28%)
Jul 15, 2021 143.12 145.57 142.94 144.57 12,407,554 +0.32(+0.22%)
Jul 14, 2021 145.03 146.27 142.24 144.26 15,721,627 -0.49(-0.34%)
Jul 13, 2021 145.12 146.37 142.75 144.75 24,382,352 -2.19(-1.49%)
Jul 12, 2021 143.54 148.01 143.16 146.94 21,428,182 +2.07(+1.43%)
Jul 09, 2021 142.33 145.22 141.90 144.86 14,725,806 +4.49(+3.20%)
Jul 08, 2021 140.99 141.85 139.53 140.37 19,176,572 -2.46(-1.73%)
Jul 07, 2021 141.37 143.48 140.94 142.83 13,189,008 +0.17(+0.12%)
Jul 06, 2021 144.87 144.87 141.68 142.67 16,218,740 -2.44(-1.68%)
Jul 02, 2021 145.03 145.37 144.26 145.10 12,292,208 -0.14(-0.10%)
Jul 01, 2021 144.48 145.30 143.70 145.24 11,331,123 +1.42(+0.99%)
Jun 30, 2021 142.16 144.32 142.13 143.82 13,548,571 +1.29(+0.91%)
Jun 29, 2021 143.32 144.53 142.03 142.52 15,709,347 -0.18(-0.12%)
Jun 28, 2021 142.12 142.84 140.66 142.70 15,259,983 +0.26(+0.18%)
Jun 25, 2021 141.09 142.85 140.24 142.44 16,746,960 +1.42(+1.01%)
Jun 24, 2021 140.47 141.58 139.82 141.02 14,839,712 +1.28(+0.92%)
Jun 23, 2021 138.88 140.58 138.78 139.73 13,770,073 +0.84(+0.61%)
Jun 22, 2021 139.25 139.59 137.46 138.89 15,408,838 -0.20(-0.15%)
Jun 21, 2021 137.85 139.81 137.79 139.09 20,178,004 +2.32(+1.70%)
Jun 18, 2021 138.05 138.42 136.44 136.77 47,148,776 -3.55(-2.53%)
Jun 17, 2021 145.26 145.59 139.85 140.32 32,130,176 -4.17(-2.89%)
Jun 16, 2021 143.07 145.74 141.57 144.49 27,370,952 +1.01(+0.70%)
Jun 15, 2021 144.89 145.09 142.51 143.49 26,470,844 -2.21(-1.52%)
Jun 14, 2021 148.08 148.25 144.85 145.70 21,536,864 -2.52(-1.70%)
Jun 11, 2021 148.34 149.05 147.07 148.21 14,821,741 -0.10(-0.07%)
Jun 10, 2021 151.97 152.79 148.23 148.31 13,106,291 -2.35(-1.56%)
Jun 09, 2021 151.77 151.84 150.05 150.66 13,384,110 -1.91(-1.25%)
Jun 08, 2021 152.09 153.27 150.87 152.57 11,210,453 -0.61(-0.40%)
Jun 07, 2021 154.41 154.51 152.69 153.18 7,858,782 -0.72(-0.47%)
Jun 04, 2021 153.69 154.11 152.59 153.90 9,204,647 +0.25(+0.16%)
Jun 03, 2021 152.94 154.64 152.25 153.65 14,442,991 +0.10(+0.07%)
Jun 02, 2021 154.66 154.82 153.06 153.55 11,352,920 +0.01(+0.01%)
Jun 01, 2021 153.37 154.33 153.01 153.54 10,214,129 +1.67(+1.10%)
May 28, 2021 152.27 152.51 150.96 151.86 11,133,721 -0.10(-0.07%)
May 27, 2021 151.59 152.34 150.32 151.97 16,984,992 +2.33(+1.56%)
May 26, 2021 151.24 151.40 149.15 149.63 14,122,177 -0.02(-0.01%)
May 25, 2021 151.50 153.21 149.38 149.65 13,636,118 -1.56(-1.03%)
May 24, 2021 151.05 151.85 149.90 151.22 10,208,374 +0.81(+0.54%)
May 21, 2021 149.18 150.92 148.81 150.40 11,084,559 +1.69(+1.14%)
May 20, 2021 148.71 149.66 147.50 148.71 11,274,476 -0.26(-0.17%)
May 19, 2021 148.87 149.03 146.69 148.97 14,360,497 -1.15(-0.76%)
May 18, 2021 152.27 153.03 150.03 150.12 12,004,281 -2.14(-1.41%)
May 17, 2021 151.06 152.43 150.74 152.26 10,691,217 +0.61(+0.40%)
May 14, 2021 150.15 152.06 149.78 151.65 11,446,571 +2.32(+1.55%)
May 13, 2021 146.26 150.20 145.80 149.33 16,651,893 +3.75(+2.57%)
May 12, 2021 147.58 148.66 145.20 145.59 15,552,119 -1.01(-0.69%)
May 11, 2021 148.43 150.15 146.13 146.59 16,709,574 -2.48(-1.66%)
May 10, 2021 149.33 151.39 148.98 149.07 15,153,965 -0.02(-0.01%)
May 07, 2021 145.37 149.33 145.19 149.09 15,419,876 +0.51(+0.34%)
May 06, 2021 146.16 148.71 145.32 148.58 14,639,964 +2.93(+2.01%)
May 05, 2021 145.38 146.35 142.98 145.65 11,367,686 +1.89(+1.31%)
May 04, 2021 141.35 143.91 140.68 143.76 14,033,085 +1.96(+1.38%)
May 03, 2021 143.18 143.76 141.59 141.80 12,762,388 -0.42(-0.29%)
Apr 30, 2021 142.49 142.85 141.48 142.22 12,658,960 -1.28(-0.89%)
Apr 29, 2021 141.97 143.58 141.66 143.50 14,032,971 +2.74(+1.94%)
Apr 28, 2021 140.94 141.37 139.99 140.76 9,670,963 +0.91(+0.65%)
Apr 27, 2021 139.16 140.15 138.80 139.85 13,948,039 +0.64(+0.46%)
Apr 26, 2021 139.42 140.97 139.05 139.21 11,693,216 +0.34(+0.25%)
Apr 23, 2021 136.09 139.74 135.63 138.87 15,187,507 +2.61(+1.91%)
Apr 22, 2021 138.91 138.97 136.16 136.26 16,490,446 -2.93(-2.11%)
Apr 21, 2021 136.65 139.26 135.73 139.20 13,233,703 +1.18(+0.85%)
Apr 20, 2021 140.31 140.31 137.45 138.02 14,830,474 -3.13(-2.21%)
Apr 19, 2021 141.86 142.28 140.75 141.15 12,869,315 -0.60(-0.42%)
Apr 16, 2021 142.28 142.87 141.18 141.75 14,895,935 +1.04(+0.74%)
Apr 15, 2021 139.85 140.73 138.07 140.70 19,130,630 +0.89(+0.64%)
Apr 14, 2021 140.06 142.24 139.56 139.81 21,562,516 -2.66(-1.87%)
Apr 13, 2021 143.09 143.50 140.94 142.48 17,407,676 -1.72(-1.19%)
Apr 12, 2021 143.86 145.40 143.85 144.20 13,269,652 -0.30(-0.21%)
Apr 09, 2021 144.07 145.21 143.29 144.50 13,110,378 +1.07(+0.75%)
Apr 08, 2021 142.40 143.79 140.83 143.43 13,339,740 +0.18(+0.12%)
Apr 07, 2021 141.56 143.53 141.15 143.25 18,277,214 +2.21(+1.57%)
Apr 06, 2021 141.28 142.65 140.42 141.04 14,133,784 -1.00(-0.70%)
Apr 05, 2021 142.76 143.26 141.10 142.04 14,605,753 +0.75(+0.53%)
Apr 01, 2021 139.63 141.37 139.31 141.29 18,016,760 +1.36(+0.97%)
Mar 31, 2021 140.90 142.01 139.83 139.93 18,200,896 -2.07(-1.46%)
Mar 30, 2021 141.98 143.28 141.45 142.00 14,340,635 +1.65(+1.18%)
Mar 29, 2021 139.83 141.31 138.84 140.35 19,108,150 -2.21(-1.55%)
Mar 26, 2021 141.84 142.89 140.23 142.56 18,226,610 +2.33(+1.67%)
Mar 25, 2021 137.88 140.61 137.27 140.23 16,975,412 +1.77(+1.28%)
Mar 24, 2021 137.88 140.81 137.75 138.45 14,227,571 +1.07(+0.78%)
Mar 23, 2021 138.19 139.83 136.93 137.39 18,566,864 -1.39(-1.00%)
Mar 22, 2021 140.46 141.53 138.44 138.78 21,693,620 -3.83(-2.69%)
Mar 19, 2021 142.95 143.34 138.98 142.61 59,200,580 -2.31(-1.59%)
Mar 18, 2021 144.87 148.63 144.42 144.92 23,818,586 +2.35(+1.65%)
Mar 17, 2021 142.79 144.21 140.69 142.56 15,176,426 +1.45(+1.03%)
Mar 16, 2021 141.64 142.11 139.90 141.11 13,929,789 -1.71(-1.20%)
Mar 15, 2021 143.72 144.25 141.52 142.82 13,165,558 -0.72(-0.50%)
Mar 12, 2021 144.19 144.90 142.54 143.54 13,978,584 +1.68(+1.19%)
Mar 11, 2021 141.66 143.54 140.97 141.85 12,803,786 -0.75(-0.52%)
Mar 10, 2021 139.48 143.55 139.27 142.60 15,594,250 +3.03(+2.17%)
Mar 09, 2021 139.26 141.79 137.72 139.57 17,627,152 -0.99(-0.71%)
Mar 08, 2021 140.16 142.90 138.57 140.56 18,633,338 +1.84(+1.32%)
Mar 05, 2021 140.84 141.09 136.02 138.72 20,087,628 +0.32(+0.23%)
Mar 04, 2021 140.28 141.91 136.62 138.40 21,840,724 -2.16(-1.54%)
Mar 03, 2021 139.01 142.46 138.64 140.56 15,578,463 +2.67(+1.93%)
Mar 02, 2021 137.96 139.52 137.74 137.89 15,469,848 -0.45(-0.33%)
Mar 01, 2021 137.44 139.15 136.49 138.34 16,060,583 +3.06(+2.26%)
Feb 26, 2021 138.16 138.69 134.68 135.28 21,571,484 -3.69(-2.65%)
Feb 25, 2021 141.81 142.39 138.43 138.97 19,699,976 -1.91(-1.36%)
Feb 24, 2021 137.99 141.34 137.99 140.88 16,380,067 +2.44(+1.76%)
Feb 23, 2021 139.27 140.01 137.51 138.44 17,652,216 +1.10(+0.80%)
Feb 22, 2021 135.01 138.06 134.93 137.34 12,494,141 +1.28(+0.94%)
Feb 19, 2021 134.08 136.82 134.08 136.06 13,021,478 +2.23(+1.67%)
Feb 18, 2021 132.37 134.01 131.82 133.83 11,518,178 +0.45(+0.34%)
Feb 17, 2021 132.32 133.64 131.56 133.38 11,784,034 +0.41(+0.31%)
Feb 16, 2021 131.96 133.58 130.90 132.97 13,189,668 +3.12(+2.41%)
Feb 12, 2021 127.82 130.17 127.77 129.84 9,055,974 +1.82(+1.42%)
Feb 11, 2021 128.38 129.20 127.06 128.02 10,006,049 -0.36(-0.28%)
Feb 10, 2021 128.69 129.49 127.81 128.38 11,223,636 +0.07(+0.06%)
Feb 09, 2021 128.17 128.67 127.35 128.31 9,370,819 -0.51(-0.40%)
Feb 08, 2021 127.04 128.97 127.02 128.82 11,022,045 +1.99(+1.57%)
Feb 05, 2021 128.13 128.22 126.28 126.83 10,934,399 -0.25(-0.20%)
Feb 04, 2021 124.53 127.46 124.53 127.08 13,495,940 +2.86(+2.30%)
Feb 03, 2021 122.86 124.79 122.73 124.22 11,521,433 +1.41(+1.14%)
Feb 02, 2021 121.28 123.53 120.62 122.82 13,315,965 +3.67(+3.08%)
Feb 01, 2021 118.95 119.56 118.10 119.15 12,049,310 +0.87(+0.74%)
Jan 29, 2021 120.13 121.08 117.84 118.28 16,109,288 -1.32(-1.11%)
Jan 28, 2021 119.41 121.49 118.57 119.60 14,964,996 +2.07(+1.76%)
Jan 27, 2021 119.12 119.36 117.06 117.53 19,140,740 -3.42(-2.83%)
Jan 26, 2021 122.03 122.41 120.73 120.95 12,266,714 -0.50(-0.41%)
Jan 25, 2021 121.47 122.41 119.56 121.45 15,459,094 -1.54(-1.25%)
Jan 22, 2021 121.97 123.54 121.52 122.98 14,069,640 -0.96(-0.77%)
Jan 21, 2021 124.73 125.16 123.47 123.94 14,590,199 -1.05(-0.84%)
Jan 20, 2021 126.69 127.01 124.49 124.99 17,424,638 -1.90(-1.50%)
Jan 19, 2021 128.56 129.34 126.69 126.89 21,519,256 -0.55(-0.43%)
Jan 15, 2021 126.33 130.21 125.94 127.44 30,330,904 -2.33(-1.79%)
Jan 14, 2021 129.14 131.22 128.69 129.77 20,149,750 +0.75(+0.58%)
Jan 13, 2021 127.40 129.42 126.94 129.01 16,102,937 +0.12(+0.09%)
Jan 12, 2021 128.18 130.22 127.62 128.89 19,606,634 +2.00(+1.57%)
Jan 11, 2021 123.71 127.04 123.28 126.90 17,338,374 +1.87(+1.49%)
Jan 08, 2021 124.99 125.34 123.29 125.03 13,092,624 +0.14(+0.11%)
Jan 07, 2021 124.73 127.03 124.02 124.89 23,859,458 +3.97(+3.28%)
Jan 06, 2021 119.39 122.05 117.55 120.92 27,088,924 +5.42(+4.70%)
Jan 05, 2021 114.89 116.10 113.77 115.50 14,929,575 +0.62(+0.54%)
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.