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

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 331.70 334.72 325.33 326.76 288,726 -4.91(-1.48%)
Apr 29, 2021 328.28 332.11 325.06 331.66 148,876 +4.73(+1.45%)
Apr 28, 2021 333.28 333.28 325.93 326.93 231,194 -5.60(-1.68%)
Apr 27, 2021 327.32 332.95 322.90 332.53 299,996 +5.10(+1.56%)
Apr 26, 2021 338.00 340.13 325.68 327.43 447,859 -9.90(-2.94%)
Apr 23, 2021 314.62 355.47 309.19 337.33 1,492,407 +22.65(+7.20%)
Apr 22, 2021 310.99 315.57 308.07 314.68 271,363 +1.98(+0.63%)
Apr 21, 2021 310.99 315.17 310.99 312.69 230,891 +2.82(+0.91%)
Apr 20, 2021 308.00 312.83 308.00 309.88 204,713 +1.47(+0.48%)
Apr 19, 2021 310.99 311.04 307.46 308.41 230,306 -1.88(-0.60%)
Apr 16, 2021 307.27 311.75 306.72 310.28 189,843 +4.25(+1.39%)
Apr 15, 2021 302.83 306.87 301.27 306.04 399,657 +5.48(+1.82%)
Apr 14, 2021 302.73 304.46 299.98 300.56 317,093 -2.08(-0.69%)
Apr 13, 2021 302.90 305.27 301.81 302.63 244,539 +0.14(+0.04%)
Apr 12, 2021 299.51 303.71 299.48 302.50 219,176 +2.07(+0.69%)
Apr 09, 2021 301.72 303.28 298.22 300.43 218,140 -0.98(-0.33%)
Apr 08, 2021 301.28 305.58 299.83 301.41 349,448 +0.76(+0.25%)
Apr 07, 2021 308.78 309.23 300.03 300.65 255,086 -8.57(-2.77%)
Apr 06, 2021 312.50 313.71 308.56 309.22 222,224 -2.30(-0.74%)
Apr 05, 2021 310.18 313.10 307.05 311.53 260,960 +3.44(+1.12%)
Apr 01, 2021 302.30 310.47 301.56 308.09 287,389 +8.18(+2.73%)
Mar 31, 2021 301.00 307.29 299.90 299.90 378,106 -2.67(-0.88%)
Mar 30, 2021 305.64 309.83 295.51 302.58 420,664 -12.25(-3.89%)
Mar 29, 2021 317.69 319.85 312.92 314.83 310,690 -1.62(-0.51%)
Mar 26, 2021 313.53 316.92 309.99 316.45 175,129 +4.32(+1.39%)
Mar 25, 2021 312.39 312.81 308.93 312.13 200,336 -0.18(-0.06%)
Mar 24, 2021 311.96 315.78 308.83 312.31 265,071 +0.92(+0.30%)
Mar 23, 2021 305.57 314.74 305.46 311.38 269,711 +5.85(+1.92%)
Mar 22, 2021 302.25 306.20 301.19 305.53 262,716 +2.86(+0.94%)
Mar 19, 2021 302.44 308.52 300.59 302.67 620,773 +1.30(+0.43%)
Mar 18, 2021 303.90 306.83 299.83 301.37 279,017 -6.03(-1.96%)
Mar 17, 2021 309.02 311.11 301.90 307.40 194,245 -1.42(-0.46%)
Mar 16, 2021 311.21 315.07 307.70 308.82 203,475 -0.74(-0.24%)
Mar 15, 2021 304.80 310.25 303.55 309.55 247,378 +7.40(+2.45%)
Mar 12, 2021 303.62 304.87 298.95 302.15 352,111 -1.79(-0.59%)
Mar 11, 2021 303.65 307.14 301.84 303.94 253,596 +0.44(+0.14%)
Mar 10, 2021 304.35 308.00 302.02 303.50 224,483 -0.19(-0.06%)
Mar 09, 2021 308.97 313.21 302.32 303.69 309,378 -3.31(-1.08%)
Mar 08, 2021 306.38 310.79 300.29 307.01 242,750 +1.60(+0.52%)
Mar 05, 2021 298.39 305.79 294.61 305.40 253,433 +8.90(+3.00%)
Mar 04, 2021 300.81 305.31 294.39 296.50 237,807 -3.67(-1.22%)
Mar 03, 2021 300.54 302.57 297.88 300.18 259,355 -1.99(-0.66%)
Mar 02, 2021 303.22 303.40 297.67 302.17 251,039 -0.25(-0.08%)
Mar 01, 2021 297.29 303.78 295.12 302.42 244,224 +7.06(+2.39%)
Feb 26, 2021 288.46 297.41 286.85 295.36 402,118 +9.29(+3.25%)
Feb 25, 2021 290.53 293.57 285.93 286.06 214,731 -4.91(-1.69%)
Feb 24, 2021 291.88 292.76 285.73 290.97 282,176 -1.79(-0.61%)
Feb 23, 2021 294.11 295.27 290.93 292.76 217,966 -1.04(-0.36%)
Feb 22, 2021 300.52 300.52 292.99 293.81 202,080 -9.49(-3.13%)
Feb 19, 2021 309.32 309.67 302.83 303.29 195,163 -4.66(-1.51%)
Feb 18, 2021 303.72 310.89 303.03 307.95 139,322 +3.35(+1.10%)
Feb 17, 2021 300.51 305.85 300.51 304.61 185,079 +2.36(+0.78%)
Feb 16, 2021 306.06 309.37 301.25 302.25 144,462 -3.29(-1.08%)
Feb 12, 2021 305.67 309.74 303.45 305.53 119,456 -1.10(-0.36%)
Feb 11, 2021 301.60 306.94 299.27 306.64 233,092 +7.47(+2.50%)
Feb 10, 2021 305.53 308.13 298.89 299.16 171,206 -4.05(-1.34%)
Feb 09, 2021 310.56 312.97 302.31 303.21 215,178 -7.11(-2.29%)
Feb 08, 2021 310.29 311.84 308.43 310.32 128,295 +2.88(+0.94%)
Feb 05, 2021 307.78 308.81 305.57 307.44 166,101 +2.06(+0.67%)
Feb 04, 2021 303.38 305.87 302.57 305.38 204,996 +0.47(+0.16%)
Feb 03, 2021 305.26 308.37 303.25 304.90 147,427 -2.27(-0.74%)
Feb 02, 2021 304.04 307.72 302.30 307.18 240,009 +5.26(+1.74%)
Feb 01, 2021 295.32 302.76 295.32 301.92 206,528 +9.59(+3.28%)
Jan 29, 2021 297.34 299.40 291.12 292.33 543,294 -6.24(-2.09%)
Jan 28, 2021 304.80 308.84 297.50 298.56 247,774 -3.77(-1.25%)
Jan 27, 2021 299.69 303.89 296.67 302.33 359,948 +0.76(+0.25%)
Jan 26, 2021 307.65 307.65 301.33 301.57 243,916 -5.43(-1.77%)
Jan 25, 2021 309.00 310.86 299.83 307.00 264,960 -2.62(-0.85%)
Jan 22, 2021 313.34 314.76 309.47 309.62 199,818 -4.34(-1.38%)
Jan 21, 2021 315.63 318.32 313.75 313.96 231,728 -2.64(-0.83%)
Jan 20, 2021 311.82 317.86 309.14 316.61 248,819 +7.83(+2.54%)
Jan 19, 2021 308.69 310.13 305.31 308.77 213,145 +1.11(+0.36%)
Jan 15, 2021 308.11 310.31 305.43 307.66 179,857 -2.36(-0.76%)
Jan 14, 2021 319.76 320.31 308.52 310.02 201,385 -10.01(-3.13%)
Jan 13, 2021 324.93 324.93 318.73 320.03 148,927 -4.30(-1.33%)
Jan 12, 2021 320.81 325.31 320.72 324.33 190,205 +3.08(+0.96%)
Jan 11, 2021 321.48 323.33 319.36 321.25 143,996 -2.13(-0.66%)
Jan 08, 2021 323.88 326.51 319.54 323.37 171,479 +0.05(+0.02%)
Jan 07, 2021 321.18 325.69 321.18 323.32 211,870 +2.10(+0.65%)
Jan 06, 2021 318.07 324.14 315.86 321.23 259,532 +2.56(+0.80%)
Jan 05, 2021 318.59 322.45 315.57 318.66 154,490 -0.98(-0.31%)
Jan 04, 2021 321.85 324.49 316.40 319.64 305,520 -1.85(-0.57%)
Dec 31, 2020 321.49 321.49 321.49 153,420 +3.98(+1.25%)
Dec 30, 2020 318.28 321.22 316.27 317.50 153,420 +1.02(+0.32%)
Dec 29, 2020 321.25 321.86 315.92 316.49 161,317 -2.60(-0.81%)
Dec 28, 2020 319.07 321.26 316.93 319.09 172,471 +2.50(+0.79%)
Dec 24, 2020 316.39 318.13 314.00 316.58 72,708 +2.27(+0.72%)
Dec 23, 2020 319.82 323.90 313.76 314.31 220,406 -5.72(-1.79%)
Dec 22, 2020 320.05 325.33 317.43 320.04 247,101 -1.60(-0.50%)
Dec 21, 2020 331.79 335.11 319.51 321.63 370,573 -13.90(-4.14%)
Dec 18, 2020 337.05 337.05 330.37 335.54 483,204 +1.74(+0.52%)
Dec 17, 2020 333.50 334.77 328.13 333.80 222,844 -0.14(-0.04%)
Dec 16, 2020 338.53 339.14 331.70 333.94 212,005 -2.52(-0.75%)
Dec 15, 2020 336.37 337.68 331.80 336.46 222,282 +3.00(+0.90%)
Dec 14, 2020 341.97 345.84 332.98 333.47 194,420 -6.36(-1.87%)
Dec 11, 2020 334.47 341.03 334.04 339.83 212,332 +2.69(+0.80%)
Dec 10, 2020 334.06 337.54 331.25 337.14 221,622 +2.83(+0.85%)
Dec 09, 2020 336.47 339.11 330.12 334.31 224,323 -2.72(-0.81%)
Dec 08, 2020 337.55 343.22 336.22 337.02 214,083 -3.04(-0.89%)
Dec 07, 2020 340.89 341.87 336.22 340.06 180,499 +0.68(+0.20%)
Dec 04, 2020 337.01 340.28 336.33 339.38 201,990 +4.29(+1.28%)
Dec 03, 2020 324.34 336.23 323.77 335.09 307,751 +10.07(+3.10%)
Dec 02, 2020 329.36 331.25 322.34 325.02 194,583 -5.88(-1.78%)
Dec 01, 2020 325.49 331.88 323.54 330.89 391,514 +8.19(+2.54%)
Nov 30, 2020 314.75 327.36 314.75 322.71 478,304 +10.65(+3.41%)
Nov 27, 2020 312.89 314.12 311.22 312.06 92,876 +1.94(+0.63%)
Nov 25, 2020 307.74 310.84 305.00 310.12 150,479 +2.31(+0.75%)
Nov 24, 2020 308.75 311.43 306.78 307.81 194,064 +0.96(+0.31%)
Nov 23, 2020 309.85 312.52 305.70 306.85 172,442 -2.57(-0.83%)
Nov 20, 2020 307.05 312.43 306.45 309.41 194,750 +3.45(+1.13%)
Nov 19, 2020 306.08 309.24 303.23 305.96 155,147 +0.87(+0.28%)
Nov 18, 2020 311.46 311.46 305.04 305.09 180,367 -5.96(-1.91%)
Nov 17, 2020 315.07 315.94 309.64 311.05 163,574 -6.45(-2.03%)
Nov 16, 2020 316.94 320.63 315.05 317.50 162,758 +1.63(+0.51%)
Nov 13, 2020 314.26 318.26 312.38 315.87 130,422 +3.37(+1.08%)
Nov 12, 2020 321.74 321.94 311.44 312.50 184,901 -10.00(-3.10%)
Nov 11, 2020 313.96 325.36 312.66 322.50 262,143 +11.59(+3.73%)
Nov 10, 2020 304.42 312.10 302.18 310.91 233,532 +6.15(+2.02%)
Nov 09, 2020 332.82 335.33 304.38 304.76 346,014 -18.40(-5.69%)
Nov 06, 2020 321.35 324.05 316.26 323.15 157,442 +2.75(+0.86%)
Nov 05, 2020 320.06 322.12 317.78 320.40 168,287 +4.90(+1.55%)
Nov 04, 2020 310.08 321.04 309.85 315.50 212,460 +8.08(+2.63%)
Nov 03, 2020 302.13 310.18 300.02 307.42 282,422 +7.99(+2.67%)
Nov 02, 2020 298.96 303.95 295.58 299.44 446,823 +4.50(+1.53%)
Oct 30, 2020 296.29 298.15 291.67 294.93 309,168 -3.61(-1.21%)
Oct 29, 2020 298.55 301.22 294.46 298.54 229,321 -0.94(-0.31%)
Oct 28, 2020 301.31 302.05 296.59 299.48 219,792 -7.38(-2.40%)
Oct 27, 2020 311.03 313.95 306.77 306.86 186,814 -3.24(-1.05%)
Oct 26, 2020 312.55 317.03 306.38 310.11 245,416 -5.98(-1.89%)
Oct 23, 2020 315.55 318.88 313.44 316.08 147,361 +0.49(+0.16%)
Oct 22, 2020 320.26 322.63 315.02 315.59 164,936 -4.65(-1.45%)
Oct 21, 2020 321.86 325.67 320.04 320.24 134,412 -0.48(-0.15%)
Oct 20, 2020 321.60 325.51 320.31 320.72 141,296 -0.61(-0.19%)
Oct 19, 2020 328.87 331.44 320.47 321.33 183,509 -5.42(-1.66%)
Oct 16, 2020 327.45 328.29 324.71 326.75 190,593 +1.75(+0.54%)
Oct 15, 2020 316.26 326.62 316.26 324.99 211,286 +2.40(+0.75%)
Oct 14, 2020 324.65 325.45 320.14 322.59 166,085 -0.30(-0.09%)
Oct 13, 2020 317.62 323.93 317.37 322.89 321,230 +5.76(+1.82%)
Oct 12, 2020 315.99 318.93 314.39 317.12 222,625 +2.01(+0.64%)
Oct 09, 2020 318.50 319.81 314.58 315.11 179,473 -1.09(-0.34%)
Oct 08, 2020 314.46 318.37 312.46 316.20 251,926 +3.10(+0.99%)
Oct 07, 2020 311.94 314.29 311.10 313.10 298,368 +3.47(+1.12%)
Oct 06, 2020 312.14 315.36 309.03 309.63 284,865 -1.33(-0.43%)
Oct 05, 2020 313.63 316.54 308.47 310.95 302,863 -0.55(-0.18%)
Oct 02, 2020 311.64 315.59 310.34 311.50 371,625 -4.12(-1.30%)
Oct 01, 2020 322.53 326.38 314.62 315.62 355,945 -6.62(-2.05%)
Sep 30, 2020 321.36 325.92 319.44 322.24 272,183 +0.88(+0.28%)
Sep 29, 2020 319.71 324.76 319.71 321.36 228,873 +0.64(+0.20%)
Sep 28, 2020 318.99 324.01 318.99 320.71 264,808 +4.71(+1.49%)
Sep 25, 2020 320.10 320.10 310.60 316.01 339,721 -5.74(-1.78%)
Sep 24, 2020 331.98 344.41 318.74 321.74 425,020 +3.50(+1.10%)
Sep 23, 2020 325.32 327.76 315.66 318.24 236,821 -7.77(-2.38%)
Sep 22, 2020 324.70 328.95 318.35 326.01 227,635 +1.89(+0.58%)
Sep 21, 2020 317.86 325.42 315.28 324.13 289,105 +0.42(+0.13%)
Sep 18, 2020 323.03 326.84 320.56 323.70 710,827 +3.23(+1.01%)
Sep 17, 2020 316.94 323.34 316.45 320.47 191,102 -1.04(-0.32%)
Sep 16, 2020 324.44 329.37 320.89 321.51 183,045 -2.13(-0.66%)
Sep 15, 2020 324.01 325.54 321.72 323.64 108,641 +2.80(+0.87%)
Sep 14, 2020 318.95 323.02 317.29 320.84 228,756 +6.14(+1.95%)
Sep 11, 2020 314.55 317.43 312.70 314.70 152,038 +1.92(+0.61%)
Sep 10, 2020 320.62 321.50 311.04 312.78 179,903 -7.33(-2.29%)
Sep 09, 2020 315.02 323.64 313.81 320.12 216,088 +9.69(+3.12%)
Sep 08, 2020 315.61 316.27 308.05 310.43 367,958 -9.50(-2.97%)
Sep 04, 2020 328.15 328.42 314.66 319.92 275,809 -6.46(-1.98%)
Sep 03, 2020 340.20 340.38 324.73 326.38 239,833 -14.31(-4.20%)
Sep 02, 2020 339.34 342.88 337.88 340.69 217,193 +2.86(+0.85%)
Sep 01, 2020 337.44 338.87 336.79 337.83 159,907 +0.65(+0.19%)
Aug 31, 2020 339.68 347.23 336.91 337.18 267,091 -2.42(-0.71%)
Aug 28, 2020 341.08 342.46 338.63 339.60 128,032 +0.51(+0.15%)
Aug 27, 2020 343.09 344.54 338.05 339.09 182,532 -1.95(-0.57%)
Aug 26, 2020 340.12 344.08 339.84 341.04 225,654 -0.04(-0.01%)
Aug 25, 2020 343.41 343.41 340.36 341.07 171,775 -1.31(-0.38%)
Aug 24, 2020 344.40 346.92 340.64 342.39 162,937 +1.22(+0.36%)
Aug 21, 2020 341.16 343.33 338.75 341.17 134,227 -0.13(-0.04%)
Aug 20, 2020 343.77 345.61 341.12 341.30 103,294 -4.48(-1.30%)
Aug 19, 2020 345.38 348.39 344.38 345.79 137,256 +0.10(+0.03%)
Aug 18, 2020 341.61 347.46 341.61 345.68 114,405 +5.06(+1.49%)
Aug 17, 2020 340.79 344.28 337.91 340.62 156,778 +0.90(+0.26%)
Aug 14, 2020 341.07 343.59 336.38 339.72 139,759 -1.31(-0.38%)
Aug 13, 2020 343.63 345.49 339.61 341.04 194,887 -4.02(-1.17%)
Aug 12, 2020 343.03 347.95 343.03 345.06 134,398 +4.22(+1.24%)
Aug 11, 2020 342.61 345.75 337.41 340.84 161,532 -0.48(-0.14%)
Aug 10, 2020 340.10 342.14 336.46 341.32 153,641 +0.42(+0.12%)
Aug 07, 2020 338.46 343.79 338.26 340.90 142,369 +2.35(+0.69%)
Aug 06, 2020 335.32 338.99 332.83 338.55 130,158 +3.17(+0.95%)
Aug 05, 2020 334.12 337.85 332.27 335.38 174,897 +2.65(+0.80%)
Aug 04, 2020 332.01 334.19 328.39 332.73 157,284 -1.46(-0.44%)
Aug 03, 2020 335.24 336.84 333.30 334.19 200,780 +2.41(+0.72%)
Jul 31, 2020 333.06 333.06 325.41 331.78 250,607 +0.55(+0.17%)
Jul 30, 2020 327.85 332.54 326.70 331.23 168,292 -1.58(-0.48%)
Jul 29, 2020 327.81 335.52 327.81 332.81 170,431 +4.42(+1.35%)
Jul 28, 2020 334.06 335.25 327.62 328.39 202,565 -6.34(-1.89%)
Jul 27, 2020 332.70 336.86 332.70 334.73 158,709 +1.38(+0.41%)
Jul 24, 2020 332.47 337.49 331.24 333.35 195,079 -0.15(-0.05%)
Jul 23, 2020 339.67 343.74 333.41 333.50 305,258 -6.14(-1.81%)
Jul 22, 2020 339.82 342.89 336.28 339.65 174,549 -0.15(-0.05%)
Jul 21, 2020 342.01 342.52 337.96 339.80 186,458 -0.56(-0.16%)
Jul 20, 2020 340.07 341.16 337.86 340.36 208,430 +1.45(+0.43%)
Jul 17, 2020 337.56 341.89 335.36 338.91 161,261 +3.54(+1.05%)
Jul 16, 2020 335.11 337.78 331.52 335.37 179,635 -1.72(-0.51%)
Jul 15, 2020 341.07 341.07 334.43 337.09 184,228 +0.26(+0.08%)
Jul 14, 2020 325.78 337.29 324.94 336.83 207,130 +9.03(+2.76%)
Jul 13, 2020 340.12 342.23 326.91 327.80 258,972 -8.47(-2.52%)
Jul 10, 2020 333.78 337.20 330.15 336.26 199,671 +3.46(+1.04%)
Jul 09, 2020 334.18 336.04 331.00 332.81 213,832 -1.97(-0.59%)
Jul 08, 2020 329.98 336.21 329.10 334.78 249,859 +8.06(+2.47%)
Jul 07, 2020 321.91 328.92 321.15 326.72 222,718 +2.16(+0.67%)
Jul 06, 2020 324.85 328.75 323.79 324.56 236,886 +2.74(+0.85%)
Jul 02, 2020 321.08 325.36 321.08 321.82 175,247 +1.92(+0.60%)
Jul 01, 2020 316.38 322.48 314.56 319.89 236,722 +5.19(+1.65%)
Jun 30, 2020 313.74 317.35 311.69 314.70 355,881 +1.60(+0.51%)
Jun 29, 2020 316.83 319.38 311.51 313.10 271,808 -1.77(-0.56%)
Jun 26, 2020 323.15 323.83 311.57 314.87 711,741 -12.94(-3.95%)
Jun 25, 2020 305.85 329.37 296.67 327.81 932,699 +43.06(+15.12%)
Jun 24, 2020 290.23 292.18 283.12 284.75 370,666 -8.62(-2.94%)
Jun 23, 2020 300.03 300.03 292.81 293.37 293,039 -2.79(-0.94%)
Jun 22, 2020 290.17 297.65 289.37 296.16 279,203 +5.27(+1.81%)
Jun 19, 2020 292.58 294.97 288.74 290.89 372,205 +2.10(+0.73%)
Jun 18, 2020 286.38 290.08 286.17 288.79 179,111 +1.27(+0.44%)
Jun 17, 2020 285.62 289.34 282.90 287.52 162,147 +3.82(+1.35%)
Jun 16, 2020 290.08 290.20 281.31 283.69 241,281 +1.45(+0.51%)
Jun 15, 2020 269.73 282.46 267.31 282.25 294,710 +7.30(+2.66%)
Jun 12, 2020 279.04 280.34 268.68 274.95 261,253 +2.66(+0.98%)
Jun 11, 2020 286.01 286.43 271.67 272.28 364,842 -20.78(-7.09%)
Jun 10, 2020 292.08 298.76 291.03 293.06 264,836 +0.95(+0.32%)
Jun 09, 2020 296.58 296.58 285.68 292.12 492,246 -9.42(-3.12%)
Jun 08, 2020 302.32 303.62 297.39 301.53 197,713 -2.18(-0.72%)
Jun 05, 2020 302.46 305.19 300.57 303.71 219,607 +5.58(+1.87%)
Jun 04, 2020 297.73 301.27 294.94 298.13 314,839 -2.02(-0.67%)
Jun 03, 2020 296.06 300.71 293.74 300.15 282,897 +7.97(+2.73%)
Jun 02, 2020 295.10 296.78 289.74 292.18 235,358 -1.46(-0.50%)
Jun 01, 2020 295.30 295.92 288.77 293.64 228,301 -0.98(-0.33%)
May 29, 2020 289.87 295.06 288.54 294.62 600,059 +4.32(+1.49%)
May 28, 2020 291.51 291.51 287.82 290.30 278,915 +3.63(+1.27%)
May 27, 2020 285.52 286.67 281.87 286.67 259,782 +4.95(+1.76%)
May 26, 2020 281.21 283.77 276.87 281.72 237,737 +5.93(+2.15%)
May 22, 2020 278.06 278.68 273.87 275.79 104,598 -1.02(-0.37%)
May 21, 2020 276.80 279.79 275.46 276.81 204,294 -0.48(-0.17%)
May 20, 2020 278.94 279.31 275.45 277.29 173,514 +3.33(+1.21%)
May 19, 2020 276.42 281.71 273.83 273.96 191,577 -3.71(-1.34%)
May 18, 2020 272.89 279.05 272.57 277.67 245,643 +9.77(+3.65%)
May 15, 2020 264.76 269.62 264.76 267.90 364,889 +1.87(+0.70%)
May 14, 2020 262.28 266.43 259.36 266.03 249,281 +0.01(+0.00%)
May 13, 2020 265.94 270.85 262.37 266.02 367,549 -2.09(-0.78%)
May 12, 2020 273.51 276.30 268.11 268.11 252,457 -4.15(-1.53%)
May 11, 2020 263.44 274.38 261.48 272.26 378,443 +9.11(+3.46%)
May 08, 2020 265.89 267.94 262.39 263.15 228,501 +0.32(+0.12%)
May 07, 2020 257.65 268.04 255.53 262.83 322,746 +9.03(+3.56%)
May 06, 2020 261.96 261.96 253.80 253.80 269,271 -6.15(-2.37%)
May 05, 2020 261.18 263.50 258.17 259.95 342,073 +3.52(+1.37%)
May 04, 2020 254.80 256.90 252.33 256.43 198,642 -0.38(-0.15%)
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.