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

Arconic Corp (NY: ARNC )

29.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 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 (%)
Feb 26, 2021 22.87 23.25 21.80 21.92 1,961,500 -0.93(-4.07%)
Feb 25, 2021 23.05 23.16 22.30 22.85 2,051,132 -0.20(-0.87%)
Feb 24, 2021 23.03 23.34 22.27 23.05 2,693,314 +0.22(+0.96%)
Feb 23, 2021 24.50 25.00 22.22 22.83 1,985,636 -2.90(-11.27%)
Feb 22, 2021 25.65 26.17 25.35 25.73 1,359,256 -0.01(-0.04%)
Feb 19, 2021 25.22 26.15 25.22 25.74 754,300 +0.71(+2.84%)
Feb 18, 2021 25.77 25.98 24.90 25.03 836,109 -0.95(-3.66%)
Feb 17, 2021 25.51 26.48 25.39 25.98 800,553 +0.40(+1.56%)
Feb 16, 2021 26.42 26.66 25.29 25.58 914,046 -0.32(-1.24%)
Feb 12, 2021 25.33 26.03 25.14 25.90 569,500 +0.40(+1.57%)
Feb 11, 2021 25.53 26.30 25.41 25.50 1,329,029 +0.01(+0.04%)
Feb 10, 2021 26.52 27.31 25.45 25.49 913,320 -0.98(-3.70%)
Feb 09, 2021 26.48 26.80 25.70 26.47 2,715,852 -0.15(-0.56%)
Feb 08, 2021 26.45 27.09 25.95 26.62 695,735 +0.46(+1.76%)
Feb 05, 2021 26.92 27.11 25.71 26.16 997,500 -0.44(-1.65%)
Feb 04, 2021 26.75 27.43 26.46 26.60 1,054,449 -0.12(-0.45%)
Feb 03, 2021 26.43 27.15 26.06 26.72 487,925 +0.05(+0.19%)
Feb 02, 2021 26.69 27.22 26.40 26.67 537,854 +0.51(+1.95%)
Feb 01, 2021 25.42 26.31 24.67 26.16 557,081 +0.96(+3.81%)
Jan 29, 2021 25.48 25.84 24.43 25.20 852,200 -0.54(-2.10%)
Jan 28, 2021 25.31 26.09 25.00 25.74 690,952 +1.06(+4.29%)
Jan 27, 2021 25.68 25.68 24.11 24.68 982,990 -1.76(-6.66%)
Jan 26, 2021 27.91 28.00 26.27 26.44 586,884 -1.06(-3.85%)
Jan 25, 2021 27.89 28.19 26.04 27.50 649,611 -0.63(-2.24%)
Jan 22, 2021 28.29 28.80 27.96 28.13 600,500 -0.69(-2.39%)
Jan 21, 2021 29.45 29.70 28.58 28.82 731,125 -1.00(-3.35%)
Jan 20, 2021 30.07 30.54 29.43 29.82 479,916 -0.19(-0.63%)
Jan 19, 2021 30.55 31.19 29.37 30.01 1,322,291 -0.28(-0.92%)
Jan 15, 2021 29.45 30.32 29.01 30.29 795,500 -0.04(-0.13%)
Jan 14, 2021 30.00 30.94 29.85 30.33 738,967 +0.72(+2.43%)
Jan 13, 2021 30.03 30.34 29.44 29.61 418,042 -0.19(-0.64%)
Jan 12, 2021 29.41 30.17 29.07 29.80 1,144,214 +0.56(+1.92%)
Jan 11, 2021 28.83 29.52 28.75 29.24 387,054 -0.33(-1.12%)
Jan 08, 2021 29.46 30.41 28.80 29.57 755,600 +0.19(+0.65%)
Jan 07, 2021 30.35 31.59 29.06 29.38 938,955 -0.73(-2.42%)
Jan 06, 2021 29.64 30.79 29.51 30.11 1,104,294 +1.16(+4.01%)
Jan 05, 2021 27.72 29.07 27.72 28.95 621,163 +1.08(+3.88%)
Jan 04, 2021 30.33 30.64 27.80 27.87 726,812 -1.93(-6.48%)
Dec 31, 2020 29.80 29.80 29.80 1,711,943 +0.25(+0.85%)
Dec 30, 2020 28.94 30.37 28.94 29.55 1,711,943 +0.69(+2.39%)
Dec 29, 2020 28.40 29.95 28.04 28.86 1,475,615 -0.35(-1.20%)
Dec 28, 2020 29.30 29.81 28.72 29.21 1,200,557 +0.05(+0.17%)
Dec 24, 2020 28.66 29.38 28.34 29.16 700,200 +0.49(+1.71%)
Dec 23, 2020 28.67 29.10 28.37 28.67 724,289 +0.21(+0.74%)
Dec 22, 2020 28.82 28.82 28.07 28.46 892,509 -0.36(-1.25%)
Dec 21, 2020 28.15 28.86 28.02 28.82 993,520 +0.03(+0.10%)
Dec 18, 2020 29.66 29.79 28.64 28.79 2,155,500 -0.63(-2.14%)
Dec 17, 2020 30.20 30.56 29.14 29.42 1,276,490 -0.47(-1.57%)
Dec 16, 2020 30.74 30.79 29.43 29.89 1,099,254 -0.64(-2.10%)
Dec 15, 2020 30.79 30.91 30.08 30.53 961,258 +0.30(+0.99%)
Dec 14, 2020 30.80 30.80 29.89 30.23 753,212 -0.06(-0.20%)
Dec 11, 2020 30.25 31.23 30.00 30.29 629,300 -0.51(-1.66%)
Dec 10, 2020 30.31 31.05 29.70 30.80 505,823 +0.22(+0.72%)
Dec 09, 2020 31.00 31.59 29.99 30.58 989,220 +0.01(+0.03%)
Dec 08, 2020 28.52 30.73 28.36 30.57 808,087 +1.76(+6.11%)
Dec 07, 2020 30.85 30.87 28.31 28.81 991,754 -2.09(-6.76%)
Dec 04, 2020 29.48 31.13 29.16 30.90 1,125,800 +1.80(+6.19%)
Dec 03, 2020 29.21 29.56 28.82 29.10 420,712 -0.03(-0.10%)
Dec 02, 2020 29.70 29.70 28.57 29.13 576,337 -0.58(-1.95%)
Dec 01, 2020 28.19 29.98 27.86 29.71 1,786,582 +2.20(+8.00%)
Nov 30, 2020 28.36 28.57 27.30 27.51 551,927 -1.24(-4.31%)
Nov 27, 2020 29.09 29.30 28.32 28.75 261,700 -0.50(-1.71%)
Nov 25, 2020 28.51 29.50 27.96 29.25 462,200 +0.43(+1.49%)
Nov 24, 2020 28.76 29.00 28.42 28.82 588,487 +0.44(+1.55%)
Nov 23, 2020 28.45 28.89 28.10 28.38 878,243 +0.31(+1.10%)
Nov 20, 2020 28.50 28.58 27.61 28.07 474,000 -0.49(-1.72%)
Nov 19, 2020 28.18 29.15 28.04 28.56 469,498 +0.15(+0.53%)
Nov 18, 2020 29.54 29.54 28.41 28.41 729,159 -0.93(-3.17%)
Nov 17, 2020 28.84 29.61 28.46 29.34 843,507 +0.05(+0.17%)
Nov 16, 2020 29.12 29.95 28.72 29.29 1,112,847 +0.93(+3.28%)
Nov 13, 2020 27.69 28.51 27.48 28.36 837,100 +1.16(+4.26%)
Nov 12, 2020 27.56 27.81 26.93 27.20 734,716 -0.73(-2.61%)
Nov 11, 2020 28.21 28.45 26.76 27.93 1,101,205 -0.26(-0.92%)
Nov 10, 2020 26.64 28.30 26.23 28.19 1,433,530 +1.97(+7.51%)
Nov 09, 2020 27.68 29.00 26.10 26.22 1,234,396 +0.87(+3.43%)
Nov 06, 2020 25.26 26.15 24.50 25.35 649,900 -0.01(-0.04%)
Nov 05, 2020 23.66 25.98 23.66 25.36 936,863 +1.82(+7.73%)
Nov 04, 2020 23.43 23.74 21.22 23.54 826,085 -0.51(-2.12%)
Nov 03, 2020 23.09 24.36 22.61 24.05 633,499 +1.49(+6.60%)
Nov 02, 2020 22.08 22.62 21.72 22.56 399,116 +0.82(+3.77%)
Oct 30, 2020 21.74 22.52 21.14 21.74 542,500 -0.17(-0.78%)
Oct 29, 2020 20.96 22.05 20.88 21.91 472,516 +0.72(+3.40%)
Oct 28, 2020 22.36 22.36 21.15 21.19 613,922 -1.88(-8.15%)
Oct 27, 2020 23.34 23.49 22.89 23.07 380,566 -0.37(-1.58%)
Oct 26, 2020 23.50 23.97 23.15 23.44 462,758 -0.45(-1.88%)
Oct 23, 2020 24.04 24.72 23.56 23.89 577,100 +0.14(+0.59%)
Oct 22, 2020 23.44 23.93 22.78 23.75 1,057,504 +0.44(+1.89%)
Oct 21, 2020 23.76 24.05 23.30 23.31 372,621 -0.45(-1.89%)
Oct 20, 2020 23.50 24.65 23.34 23.76 771,058 +0.47(+2.02%)
Oct 19, 2020 23.23 23.86 23.18 23.29 641,529 +0.12(+0.52%)
Oct 16, 2020 23.08 23.56 22.85 23.17 537,400 +0.02(+0.09%)
Oct 15, 2020 21.90 23.34 21.72 23.15 458,454 +0.67(+2.98%)
Oct 14, 2020 22.00 22.57 21.97 22.48 444,158 +0.56(+2.55%)
Oct 13, 2020 22.06 22.34 21.71 21.92 629,404 -0.35(-1.57%)
Oct 12, 2020 22.70 22.90 22.03 22.27 627,290 -0.40(-1.76%)
Oct 09, 2020 22.25 22.73 21.90 22.67 691,300 +0.73(+3.33%)
Oct 08, 2020 21.56 22.08 21.23 21.94 601,719 +0.55(+2.57%)
Oct 07, 2020 20.66 21.75 20.66 21.39 936,420 +1.02(+5.01%)
Oct 06, 2020 20.98 21.47 20.35 20.37 756,344 -0.31(-1.50%)
Oct 05, 2020 19.73 20.84 19.59 20.68 622,936 +1.16(+5.94%)
Oct 02, 2020 18.34 19.80 18.15 19.52 579,300 +0.69(+3.66%)
Oct 01, 2020 19.18 19.81 18.57 18.83 677,951 -0.22(-1.15%)
Sep 30, 2020 19.60 20.25 18.69 19.05 942,355 -0.59(-3.00%)
Sep 29, 2020 19.90 20.14 19.17 19.64 451,411 -0.42(-2.09%)
Sep 28, 2020 18.77 20.21 18.59 20.06 830,263 +1.76(+9.62%)
Sep 25, 2020 18.49 18.81 18.22 18.30 647,100 -0.48(-2.56%)
Sep 24, 2020 18.87 19.19 18.31 18.78 1,092,676 -0.11(-0.58%)
Sep 23, 2020 18.95 20.31 18.74 18.89 857,213 +0.26(+1.40%)
Sep 22, 2020 19.29 19.56 18.44 18.63 585,552 -0.54(-2.82%)
Sep 21, 2020 20.28 20.38 19.11 19.17 930,157 -1.85(-8.80%)
Sep 18, 2020 21.57 22.35 20.70 21.02 2,746,300 -0.16(-0.76%)
Sep 17, 2020 20.85 21.30 20.42 21.18 539,870 -0.11(-0.52%)
Sep 16, 2020 20.54 21.80 20.21 21.29 904,774 +0.78(+3.80%)
Sep 15, 2020 20.49 20.74 20.04 20.51 418,874 +0.17(+0.84%)
Sep 14, 2020 20.22 20.66 19.60 20.34 738,423 +1.28(+6.72%)
Sep 11, 2020 19.83 19.83 18.93 19.06 694,500 -0.59(-3.00%)
Sep 10, 2020 21.15 21.15 19.52 19.65 852,130 -1.50(-7.09%)
Sep 09, 2020 22.30 22.30 20.67 21.15 843,607 -0.25(-1.17%)
Sep 08, 2020 21.00 22.35 20.85 21.40 723,653 -0.06(-0.28%)
Sep 04, 2020 22.21 22.23 21.05 21.46 612,100 -0.40(-1.83%)
Sep 03, 2020 22.47 22.98 21.45 21.86 573,841 -0.69(-3.06%)
Sep 02, 2020 22.72 22.72 22.05 22.55 595,643 -0.17(-0.75%)
Sep 01, 2020 22.20 22.88 22.10 22.72 532,808 +0.47(+2.11%)
Aug 31, 2020 22.85 23.05 22.20 22.25 1,041,427 -0.72(-3.13%)
Aug 28, 2020 22.85 23.21 22.68 22.97 399,300 +0.13(+0.57%)
Aug 27, 2020 22.48 22.97 22.01 22.84 644,108 +0.45(+2.01%)
Aug 26, 2020 23.05 23.59 22.35 22.39 494,847 -0.66(-2.86%)
Aug 25, 2020 22.82 23.19 22.35 23.05 720,695 +0.35(+1.54%)
Aug 24, 2020 22.49 22.91 22.32 22.70 511,331 +0.41(+1.84%)
Aug 21, 2020 22.58 23.22 21.90 22.29 463,300 -0.65(-2.83%)
Aug 20, 2020 22.57 23.34 22.43 22.94 605,731 -0.06(-0.26%)
Aug 19, 2020 23.12 23.70 22.87 23.00 729,154 -0.08(-0.35%)
Aug 18, 2020 22.85 23.29 22.60 23.08 948,545 +0.44(+1.94%)
Aug 17, 2020 22.29 23.10 22.20 22.64 1,366,969 +0.54(+2.44%)
Aug 14, 2020 21.92 22.52 21.73 22.10 632,300 -0.03(-0.14%)
Aug 13, 2020 22.51 22.66 21.74 22.13 1,054,092 -0.63(-2.77%)
Aug 12, 2020 22.40 22.90 22.14 22.76 1,235,435 +0.65(+2.94%)
Aug 11, 2020 21.78 23.15 21.42 22.11 1,672,191 +0.98(+4.64%)
Aug 10, 2020 20.05 23.17 20.03 21.13 2,221,900 +1.18(+5.91%)
Aug 07, 2020 20.05 20.10 18.91 19.95 653,500 -0.39(-1.92%)
Aug 06, 2020 19.40 20.58 19.07 20.34 1,561,724 +0.70(+3.56%)
Aug 05, 2020 17.84 19.69 17.76 19.64 1,812,594 +2.18(+12.49%)
Aug 04, 2020 16.65 17.59 15.71 17.46 1,527,557 +0.20(+1.16%)
Aug 03, 2020 16.38 17.26 16.05 17.26 1,004,167 +0.97(+5.95%)
Jul 31, 2020 16.10 16.30 15.51 16.29 656,800 +0.01(+0.06%)
Jul 30, 2020 16.00 16.34 15.69 16.28 486,718 -0.12(-0.73%)
Jul 29, 2020 17.10 17.10 16.22 16.40 874,828 -0.35(-2.09%)
Jul 28, 2020 16.78 17.10 16.71 16.75 449,112 -0.26(-1.53%)
Jul 27, 2020 16.42 17.02 16.06 17.01 734,147 +0.66(+4.04%)
Jul 24, 2020 16.23 16.45 15.91 16.35 481,400 -0.02(-0.12%)
Jul 23, 2020 17.07 17.21 16.25 16.37 689,448 -0.84(-4.88%)
Jul 22, 2020 16.57 17.32 16.45 17.21 695,942 +0.42(+2.50%)
Jul 21, 2020 16.22 16.99 16.18 16.79 1,524,158 +0.54(+3.32%)
Jul 20, 2020 16.04 16.40 15.81 16.25 958,211 +0.00(+0.00%)
Jul 17, 2020 16.75 16.88 16.06 16.25 747,600 -0.48(-2.87%)
Jul 16, 2020 16.32 16.92 16.28 16.73 1,267,591 +0.32(+1.95%)
Jul 15, 2020 16.27 16.50 15.67 16.41 1,362,191 +0.69(+4.39%)
Jul 14, 2020 14.81 15.74 14.53 15.72 1,020,151 +0.78(+5.22%)
Jul 13, 2020 14.75 15.69 14.69 14.94 1,379,420 +0.43(+2.96%)
Jul 10, 2020 14.05 14.56 14.02 14.51 726,400 +0.44(+3.13%)
Jul 09, 2020 14.51 14.61 13.96 14.07 1,202,547 -0.47(-3.23%)
Jul 08, 2020 14.17 14.65 13.72 14.54 1,266,457 +0.42(+2.97%)
Jul 07, 2020 13.95 14.44 13.70 14.12 1,385,343 -0.07(-0.49%)
Jul 06, 2020 13.45 14.25 13.30 14.19 1,489,071 +1.12(+8.57%)
Jul 02, 2020 13.53 13.76 12.94 13.07 1,120,800 -0.16(-1.21%)
Jul 01, 2020 13.94 14.16 13.19 13.23 1,346,195 -0.70(-5.03%)
Jun 30, 2020 13.83 14.13 13.38 13.93 1,138,112 +0.09(+0.65%)
Jun 29, 2020 14.03 14.30 13.51 13.84 1,630,674 +0.17(+1.24%)
Jun 26, 2020 15.22 15.33 13.56 13.67 11,774,700 -1.79(-11.58%)
Jun 25, 2020 14.92 15.85 14.75 15.46 1,318,917 +0.41(+2.72%)
Jun 24, 2020 15.71 15.87 14.69 15.05 1,509,361 -0.87(-5.46%)
Jun 23, 2020 16.03 16.37 15.75 15.92 1,037,585 +0.15(+0.95%)
Jun 22, 2020 15.44 16.21 15.34 15.77 1,365,433 +0.37(+2.40%)
Jun 19, 2020 15.99 15.99 15.08 15.40 3,837,200 -0.34(-2.16%)
Jun 18, 2020 15.26 15.78 15.05 15.74 1,080,645 +0.23(+1.48%)
Jun 17, 2020 16.63 16.75 15.43 15.51 1,489,046 -1.10(-6.62%)
Jun 16, 2020 17.18 17.18 16.27 16.61 1,586,025 +0.35(+2.15%)
Jun 15, 2020 15.47 16.59 15.25 16.26 2,020,136 -0.22(-1.33%)
Jun 12, 2020 16.50 17.19 15.92 16.48 1,394,000 +1.11(+7.22%)
Jun 11, 2020 15.00 16.57 14.71 15.37 1,637,922 -1.39(-8.29%)
Jun 10, 2020 17.46 17.77 16.55 16.76 1,696,711 -1.04(-5.84%)
Jun 09, 2020 17.50 18.60 17.15 17.80 2,174,282 -0.72(-3.89%)
Jun 08, 2020 19.48 19.69 16.27 18.52 4,423,839 -0.17(-0.91%)
Jun 05, 2020 17.80 18.78 17.60 18.69 2,022,700 +1.37(+7.91%)
Jun 04, 2020 17.25 17.90 16.63 17.32 2,690,043 +0.23(+1.35%)
Jun 03, 2020 16.60 17.31 16.16 17.09 2,417,424 +1.14(+7.15%)
Jun 02, 2020 15.13 16.12 15.09 15.95 2,019,794 +1.02(+6.83%)
Jun 01, 2020 14.41 15.06 14.02 14.93 1,263,008 +0.46(+3.18%)
May 29, 2020 13.50 14.62 13.33 14.47 2,453,300 +0.74(+5.39%)
May 28, 2020 14.51 14.75 13.53 13.73 2,098,610 -0.22(-1.58%)
May 27, 2020 13.44 14.21 13.31 13.95 2,580,426 +0.90(+6.90%)
May 26, 2020 14.10 15.78 12.78 13.05 5,366,470 +0.21(+1.64%)
May 22, 2020 11.72 13.05 11.54 12.84 3,196,700 +1.56(+13.83%)
May 21, 2020 10.40 11.61 10.25 11.28 2,227,448 +0.78(+7.43%)
May 20, 2020 9.940 10.83 9.900 10.50 2,620,970 +1.21(+13.02%)
May 19, 2020 9.290 9.590 8.980 9.290 1,054,361 +0.02(+0.22%)
May 18, 2020 8.680 9.300 8.640 9.270 1,459,712 +0.93(+11.15%)
May 15, 2020 8.210 8.620 8.039 8.340 1,097,700 +0.01(+0.12%)
May 14, 2020 8.130 8.460 7.790 8.330 2,273,214 +0.03(+0.36%)
May 13, 2020 8.490 8.600 8.230 8.300 1,212,843 -0.22(-2.58%)
May 12, 2020 8.850 9.035 8.500 8.520 2,538,129 -0.26(-2.96%)
May 11, 2020 8.940 9.100 8.650 8.780 909,693 -0.34(-3.73%)
May 08, 2020 8.740 9.120 8.627 9.120 1,590,300 +0.45(+5.19%)
May 07, 2020 8.470 8.825 8.410 8.670 1,224,634 +0.33(+3.96%)
May 06, 2020 8.750 8.750 8.300 8.340 1,836,360 -0.50(-5.66%)
May 05, 2020 8.940 9.049 8.512 8.840 1,855,092 -0.04(-0.45%)
May 04, 2020 8.200 9.020 8.160 8.880 1,989,234 +0.33(+3.86%)
May 01, 2020 8.400 8.690 8.320 8.550 2,067,600 -0.17(-1.95%)
Apr 30, 2020 8.570 8.800 8.320 8.720 1,347,850 -0.09(-1.02%)
Apr 29, 2020 8.640 8.920 8.400 8.810 2,216,166 +0.61(+7.44%)
Apr 28, 2020 9.400 9.800 7.910 8.200 5,757,740 -0.95(-10.38%)
Apr 27, 2020 8.100 9.410 8.100 9.150 1,703,827 +1.11(+13.81%)
Apr 24, 2020 8.820 8.930 7.900 8.040 3,340,800 -0.78(-8.84%)
Apr 23, 2020 9.320 9.500 8.810 8.820 1,425,348 -0.48(-5.16%)
Apr 22, 2020 9.560 9.650 9.290 9.300 794,450 -0.01(-0.11%)
Apr 21, 2020 9.490 9.860 9.270 9.310 1,927,824 -0.45(-4.61%)
Apr 20, 2020 9.010 9.970 8.600 9.760 2,430,153 +0.29(+3.06%)
Apr 17, 2020 8.940 10.20 8.900 9.470 4,168,500 +0.93(+10.89%)
Apr 16, 2020 8.770 9.040 8.060 8.540 1,830,534 -0.35(-3.94%)
Apr 15, 2020 9.120 9.240 8.700 8.890 1,752,264 -0.77(-7.97%)
Apr 14, 2020 10.00 10.19 9.110 9.660 2,940,264 +0.16(+1.68%)
Apr 13, 2020 10.97 11.84 9.450 9.500 2,787,519 -1.29(-11.96%)
Apr 09, 2020 10.87 11.14 10.00 10.79 6,333,400 +0.76(+7.58%)
Apr 08, 2020 7.200 10.30 7.200 10.03 7,341,346 +2.73(+37.40%)
Apr 07, 2020 7.500 7.580 7.200 7.300 4,968,681 +0.00(+0.00%)
Apr 06, 2020 8.680 9.000 7.230 7.300 7,496,987 -0.76(-9.43%)
Apr 03, 2020 6.610 8.100 6.330 8.060 26,556,800 +1.85(+29.79%)
Apr 02, 2020 7.310 7.980 6.000 6.210 13,962,950 -0.71(-10.26%)
Apr 01, 2020 15.00 15.00 5.800 6.920 9,623,027 -9.14(-56.91%)
Mar 31, 2020 16.23 16.52 15.67 16.06 5,076,177 -0.34(-2.07%)
Mar 30, 2020 16.75 16.80 15.66 16.40 4,319,809 -0.28(-1.68%)
Mar 27, 2020 16.67 17.20 15.78 16.68 6,398,000 -1.04(-5.87%)
Mar 26, 2020 16.42 17.83 15.88 17.72 11,033,481 +1.55(+9.59%)
Mar 25, 2020 15.26 16.88 14.80 16.17 8,254,927 +1.02(+6.73%)
Mar 24, 2020 12.73 15.33 12.60 15.15 7,414,366 +3.16(+26.36%)
Mar 23, 2020 13.20 13.23 11.38 11.99 6,890,163 -1.26(-9.51%)
Mar 20, 2020 15.88 16.00 13.00 13.25 8,236,700 -2.60(-16.40%)
Mar 19, 2020 15.28 16.14 14.14 15.85 5,766,604 +0.17(+1.08%)
Mar 18, 2020 16.25 16.34 13.62 15.68 4,352,141 -1.97(-11.16%)
Mar 17, 2020 17.88 18.43 16.86 17.65 5,281,548 +0.21(+1.20%)
Mar 16, 2020 18.00 19.18 17.16 17.44 5,965,682 -3.08(-15.01%)
Mar 13, 2020 21.16 21.19 19.43 20.52 6,150,800 +0.64(+3.22%)
Mar 12, 2020 20.31 21.06 19.65 19.88 8,562,960 -2.23(-10.09%)
Mar 11, 2020 23.42 23.58 21.67 22.11 4,052,866 -2.19(-9.01%)
Mar 10, 2020 23.98 24.51 23.26 24.30 4,480,709 +1.26(+5.47%)
Mar 09, 2020 24.13 24.32 22.85 23.04 4,177,701 -2.91(-11.21%)
Mar 06, 2020 25.79 26.62 25.30 25.95 4,585,700 -0.80(-2.99%)
Mar 05, 2020 28.35 28.37 26.65 26.75 4,958,343 -2.41(-8.26%)
Mar 04, 2020 29.38 29.47 28.56 29.16 4,120,364 +0.37(+1.29%)
Mar 03, 2020 29.87 30.69 28.73 28.79 6,377,120 -1.16(-3.87%)
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.