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

Aerovironment Inc (NQ: AVAV )

193.83 +1.10 (+0.57%)
Streaming Delayed Price Updated: 4:00 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 109.52 111.03 108.72 110.37 153,700 -0.95(-0.85%)
Apr 29, 2021 112.93 113.85 110.81 111.32 88,545 -0.65(-0.58%)
Apr 28, 2021 111.90 112.66 111.13 111.97 81,235 -0.73(-0.65%)
Apr 27, 2021 114.35 114.35 111.22 112.70 122,228 -0.77(-0.68%)
Apr 26, 2021 111.22 113.90 111.22 113.47 157,564 +2.01(+1.80%)
Apr 23, 2021 109.00 111.84 109.00 111.46 134,000 +2.96(+2.73%)
Apr 22, 2021 107.40 110.24 107.37 108.50 185,841 +1.92(+1.80%)
Apr 21, 2021 102.46 107.41 102.46 106.58 125,119 +4.10(+4.00%)
Apr 20, 2021 105.39 106.14 101.31 102.48 193,044 -3.20(-3.03%)
Apr 19, 2021 107.36 108.00 104.22 105.68 186,393 -2.72(-2.51%)
Apr 16, 2021 108.98 109.25 107.24 108.40 116,700 -0.71(-0.65%)
Apr 15, 2021 111.59 111.66 108.71 109.11 136,783 -1.21(-1.10%)
Apr 14, 2021 113.08 113.68 110.03 110.32 119,024 -1.26(-1.13%)
Apr 13, 2021 112.41 113.43 109.50 111.58 170,656 -1.86(-1.64%)
Apr 12, 2021 113.50 115.00 112.00 113.44 155,024 +0.26(+0.23%)
Apr 09, 2021 114.15 114.58 112.60 113.18 285,300 -1.83(-1.59%)
Apr 08, 2021 113.85 115.48 112.44 115.01 194,153 +1.64(+1.45%)
Apr 07, 2021 117.62 117.62 111.78 113.37 264,211 -4.04(-3.44%)
Apr 06, 2021 121.74 122.92 117.31 117.41 202,039 -4.23(-3.48%)
Apr 05, 2021 126.76 126.76 118.50 121.64 435,852 +2.29(+1.92%)
Apr 01, 2021 118.07 121.27 117.20 119.35 132,100 +3.29(+2.83%)
Mar 31, 2021 118.06 119.58 115.67 116.06 217,727 -1.56(-1.33%)
Mar 30, 2021 114.43 119.50 114.43 117.62 317,934 +2.43(+2.11%)
Mar 29, 2021 118.32 121.85 115.18 115.19 194,582 -3.62(-3.05%)
Mar 26, 2021 115.75 118.97 114.56 118.81 132,000 +4.16(+3.63%)
Mar 25, 2021 115.19 115.54 107.75 114.65 204,717 +2.61(+2.33%)
Mar 24, 2021 115.49 118.06 111.85 112.04 149,565 -1.66(-1.46%)
Mar 23, 2021 117.81 118.43 113.37 113.70 181,688 -5.49(-4.61%)
Mar 22, 2021 121.12 121.87 118.00 119.19 148,187 -0.27(-0.23%)
Mar 19, 2021 119.93 121.60 114.40 119.46 616,600 +0.12(+0.10%)
Mar 18, 2021 120.73 128.98 119.34 119.34 741,853 -2.42(-1.99%)
Mar 17, 2021 118.45 123.06 116.60 121.76 215,297 +3.25(+2.74%)
Mar 16, 2021 122.00 123.62 117.12 118.51 185,507 -1.34(-1.12%)
Mar 15, 2021 121.68 124.81 119.12 119.85 205,704 -1.83(-1.50%)
Mar 12, 2021 119.40 123.65 119.11 121.68 357,900 -0.65(-0.53%)
Mar 11, 2021 109.88 122.66 109.88 122.33 292,835 +13.69(+12.60%)
Mar 10, 2021 107.86 114.38 106.50 108.64 287,334 +2.27(+2.13%)
Mar 09, 2021 107.00 109.89 105.26 106.37 298,523 +3.83(+3.74%)
Mar 08, 2021 106.19 108.04 101.82 102.54 203,085 -2.88(-2.73%)
Mar 05, 2021 107.20 109.90 97.77 105.42 274,100 -1.28(-1.20%)
Mar 04, 2021 114.04 115.00 103.70 106.70 324,985 -7.59(-6.64%)
Mar 03, 2021 112.98 119.99 110.78 114.29 644,838 +2.36(+2.11%)
Mar 02, 2021 115.99 116.57 111.88 111.93 155,366 -3.52(-3.05%)
Mar 01, 2021 112.96 115.78 111.05 115.45 170,178 +5.37(+4.88%)
Feb 26, 2021 111.37 113.05 107.73 110.08 241,900 -1.03(-0.93%)
Feb 25, 2021 117.89 118.28 110.40 111.11 185,707 -6.00(-5.12%)
Feb 24, 2021 114.66 120.19 113.46 117.11 231,235 +4.30(+3.81%)
Feb 23, 2021 122.06 122.06 111.39 112.81 403,184 -12.86(-10.23%)
Feb 22, 2021 126.40 127.89 123.81 125.67 169,214 -1.62(-1.28%)
Feb 19, 2021 124.43 127.87 124.43 127.30 339,700 +3.81(+3.09%)
Feb 18, 2021 127.97 127.97 122.15 123.48 196,562 -6.09(-4.70%)
Feb 17, 2021 132.29 133.34 128.34 129.57 263,425 -4.80(-3.57%)
Feb 16, 2021 137.96 138.81 134.20 134.37 186,821 -2.22(-1.63%)
Feb 12, 2021 133.87 137.24 133.27 136.59 120,000 +1.31(+0.97%)
Feb 11, 2021 137.62 140.35 130.59 135.28 226,154 -2.14(-1.56%)
Feb 10, 2021 142.13 142.29 133.61 137.42 217,292 -0.52(-0.38%)
Feb 09, 2021 133.53 139.22 132.66 137.94 226,001 +5.86(+4.44%)
Feb 08, 2021 124.94 132.63 123.78 132.08 298,765 +9.41(+7.67%)
Feb 05, 2021 122.25 123.82 120.72 122.67 155,000 +1.01(+0.83%)
Feb 04, 2021 122.60 125.18 120.18 121.66 132,234 +0.61(+0.50%)
Feb 03, 2021 119.00 121.33 117.15 121.05 202,136 +2.50(+2.11%)
Feb 02, 2021 121.63 121.93 117.07 118.55 231,980 +0.05(+0.04%)
Feb 01, 2021 120.04 121.20 114.71 118.50 221,460 +3.73(+3.25%)
Jan 29, 2021 120.25 120.73 114.42 114.77 206,000 -5.05(-4.21%)
Jan 28, 2021 120.92 124.64 119.28 119.82 211,300 +0.44(+0.37%)
Jan 27, 2021 119.50 125.92 116.76 119.38 351,508 -6.49(-5.16%)
Jan 26, 2021 131.02 134.95 125.20 125.87 315,745 -8.33(-6.21%)
Jan 25, 2021 138.13 143.72 133.37 134.20 354,903 +0.95(+0.71%)
Jan 22, 2021 127.51 133.81 123.70 133.25 319,000 +4.41(+3.42%)
Jan 21, 2021 131.13 133.03 127.17 128.84 370,696 -2.64(-2.01%)
Jan 20, 2021 139.25 139.73 129.83 131.48 415,476 +0.39(+0.30%)
Jan 19, 2021 121.47 134.41 120.00 131.09 783,605 +14.45(+12.39%)
Jan 15, 2021 122.47 125.00 114.50 116.64 614,700 -8.65(-6.90%)
Jan 14, 2021 107.10 127.74 106.00 125.29 1,049,293 +29.12(+30.28%)
Jan 13, 2021 96.01 96.80 95.25 96.17 131,138 +0.50(+0.52%)
Jan 12, 2021 93.48 96.05 93.41 95.67 125,234 +2.53(+2.72%)
Jan 11, 2021 91.67 93.78 91.67 93.14 143,483 +0.45(+0.49%)
Jan 08, 2021 91.97 94.04 91.22 92.69 207,900 +1.78(+1.96%)
Jan 07, 2021 89.87 91.27 88.55 90.91 113,150 +1.44(+1.61%)
Jan 06, 2021 88.88 91.40 88.15 89.47 240,143 +1.02(+1.15%)
Jan 05, 2021 85.81 89.35 85.70 88.45 118,339 +2.52(+2.93%)
Jan 04, 2021 87.20 88.21 85.19 85.93 154,958 -0.97(-1.12%)
Dec 31, 2020 86.90 86.90 86.90 72,430 -1.14(-1.29%)
Dec 30, 2020 88.20 89.82 87.76 88.04 72,430 -0.12(-0.14%)
Dec 29, 2020 90.07 90.29 87.20 88.16 125,174 -1.20(-1.34%)
Dec 28, 2020 89.56 90.40 89.04 89.36 126,755 +0.39(+0.44%)
Dec 24, 2020 90.82 91.77 88.70 88.97 40,900 -0.99(-1.10%)
Dec 23, 2020 90.13 90.77 89.80 89.96 130,391 +0.57(+0.64%)
Dec 22, 2020 89.05 91.09 88.37 89.39 150,850 +1.21(+1.37%)
Dec 21, 2020 85.56 88.89 84.94 88.18 221,209 +2.05(+2.38%)
Dec 18, 2020 86.57 86.76 84.05 86.13 736,300 +0.68(+0.80%)
Dec 17, 2020 82.41 85.81 82.41 85.45 185,748 +3.23(+3.93%)
Dec 16, 2020 83.99 84.70 81.31 82.22 127,148 -1.33(-1.59%)
Dec 15, 2020 82.07 83.56 80.79 83.55 234,594 +2.30(+2.83%)
Dec 14, 2020 84.40 84.80 81.13 81.25 313,198 -2.65(-3.16%)
Dec 11, 2020 85.91 87.22 83.29 83.90 159,100 -2.55(-2.95%)
Dec 10, 2020 89.52 89.52 86.04 86.45 156,994 -1.99(-2.25%)
Dec 09, 2020 93.98 99.81 87.32 88.44 363,044 -2.01(-2.22%)
Dec 08, 2020 90.83 92.28 88.78 90.45 160,845 -0.78(-0.85%)
Dec 07, 2020 90.99 92.91 90.01 91.23 147,125 +0.76(+0.84%)
Dec 04, 2020 88.24 90.96 88.00 90.47 80,500 +2.23(+2.53%)
Dec 03, 2020 87.68 89.20 87.61 88.24 69,242 +0.78(+0.89%)
Dec 02, 2020 87.24 87.73 86.01 87.46 95,419 +0.13(+0.15%)
Dec 01, 2020 86.19 87.56 86.07 87.33 95,322 +1.94(+2.27%)
Nov 30, 2020 86.02 87.07 84.89 85.39 163,390 -1.27(-1.47%)
Nov 27, 2020 85.47 87.05 85.47 86.66 54,700 +0.95(+1.11%)
Nov 25, 2020 87.79 88.73 85.27 85.71 172,100 -3.20(-3.60%)
Nov 24, 2020 86.59 89.34 86.23 88.91 127,259 +3.07(+3.58%)
Nov 23, 2020 84.18 86.71 83.70 85.84 123,480 +2.54(+3.05%)
Nov 20, 2020 83.06 84.00 81.78 83.30 113,800 -0.01(-0.01%)
Nov 19, 2020 83.18 83.68 81.68 83.31 78,381 +0.50(+0.60%)
Nov 18, 2020 84.61 85.03 82.80 82.81 180,585 -1.36(-1.62%)
Nov 17, 2020 83.46 84.52 81.52 84.17 158,008 +0.59(+0.71%)
Nov 16, 2020 82.07 83.66 81.40 83.58 122,992 +2.36(+2.91%)
Nov 13, 2020 80.36 81.34 79.55 81.22 117,900 +1.50(+1.88%)
Nov 12, 2020 81.35 81.35 79.28 79.72 111,578 -1.62(-1.99%)
Nov 11, 2020 79.98 81.35 78.87 81.34 136,736 +1.36(+1.70%)
Nov 10, 2020 78.77 80.48 77.81 79.98 150,198 +2.03(+2.60%)
Nov 09, 2020 80.50 81.60 77.84 77.95 156,448 +1.25(+1.63%)
Nov 06, 2020 77.62 77.77 76.26 76.70 94,300 -0.92(-1.19%)
Nov 05, 2020 77.25 77.82 76.68 77.62 114,190 +0.75(+0.98%)
Nov 04, 2020 75.82 77.52 75.70 76.87 106,139 +0.39(+0.51%)
Nov 03, 2020 76.85 77.77 75.30 76.48 107,607 +0.47(+0.62%)
Nov 02, 2020 76.90 77.63 75.13 76.01 116,476 -0.35(-0.46%)
Oct 30, 2020 75.95 77.04 74.74 76.36 131,100 +0.41(+0.54%)
Oct 29, 2020 74.94 76.59 74.10 75.95 122,164 +0.92(+1.23%)
Oct 28, 2020 75.17 75.64 74.50 75.03 165,699 -1.36(-1.78%)
Oct 27, 2020 76.00 76.70 75.33 76.39 120,840 +0.28(+0.37%)
Oct 26, 2020 76.48 77.12 74.98 76.11 136,511 -1.40(-1.81%)
Oct 23, 2020 77.19 77.59 76.05 77.51 110,200 +1.13(+1.48%)
Oct 22, 2020 76.44 77.00 75.00 76.38 131,804 +0.45(+0.59%)
Oct 21, 2020 75.84 76.72 74.79 75.93 119,177 +0.42(+0.56%)
Oct 20, 2020 75.79 76.13 74.87 75.51 148,410 +0.51(+0.68%)
Oct 19, 2020 75.49 76.13 74.43 75.00 171,168 +0.00(+0.00%)
Oct 16, 2020 74.20 75.50 74.20 75.00 192,000 +0.97(+1.31%)
Oct 15, 2020 71.33 74.15 70.71 74.03 203,844 +2.40(+3.35%)
Oct 14, 2020 71.60 72.91 71.37 71.63 197,646 +0.18(+0.25%)
Oct 13, 2020 71.62 71.62 69.35 71.45 224,878 -0.12(-0.17%)
Oct 12, 2020 71.22 72.29 71.10 71.57 158,200 +0.43(+0.60%)
Oct 09, 2020 70.61 71.78 69.76 71.14 242,800 +1.64(+2.36%)
Oct 08, 2020 69.99 74.56 68.21 69.50 565,084 +4.26(+6.53%)
Oct 07, 2020 64.62 65.83 64.62 65.24 161,491 +1.15(+1.79%)
Oct 06, 2020 64.11 66.02 64.01 64.09 167,186 +0.54(+0.85%)
Oct 05, 2020 63.70 63.98 62.83 63.55 152,040 +0.58(+0.92%)
Oct 02, 2020 60.20 63.17 60.08 62.97 179,100 +1.43(+2.32%)
Oct 01, 2020 60.21 62.04 60.21 61.54 182,516 +1.53(+2.55%)
Sep 30, 2020 62.10 62.39 59.58 60.01 174,452 -1.90(-3.07%)
Sep 29, 2020 61.21 62.33 61.19 61.91 106,902 +0.39(+0.63%)
Sep 28, 2020 62.27 63.31 61.38 61.52 114,872 -0.20(-0.32%)
Sep 25, 2020 60.13 62.09 59.66 61.72 130,300 +1.39(+2.30%)
Sep 24, 2020 60.90 61.83 59.13 60.33 273,685 -0.88(-1.44%)
Sep 23, 2020 63.12 63.69 61.20 61.21 138,178 -1.91(-3.03%)
Sep 22, 2020 62.42 63.32 61.25 63.12 125,977 +0.88(+1.41%)
Sep 21, 2020 62.00 63.31 61.55 62.24 147,066 -1.18(-1.86%)
Sep 18, 2020 65.00 65.00 62.89 63.42 475,200 -0.99(-1.54%)
Sep 17, 2020 64.03 65.28 63.52 64.41 135,246 -0.78(-1.20%)
Sep 16, 2020 65.82 66.88 65.01 65.19 189,950 +0.34(+0.52%)
Sep 15, 2020 65.13 65.69 63.58 64.85 214,526 +0.26(+0.40%)
Sep 14, 2020 64.48 65.82 64.05 64.59 198,701 +0.64(+1.00%)
Sep 11, 2020 64.44 68.17 63.71 63.95 340,900 -0.48(-0.74%)
Sep 10, 2020 69.50 71.41 63.19 64.43 472,837 -4.57(-6.62%)
Sep 09, 2020 69.50 70.29 68.41 69.00 227,428 +0.02(+0.03%)
Sep 08, 2020 70.96 70.96 68.96 68.98 193,553 -2.89(-4.02%)
Sep 04, 2020 75.89 76.75 70.68 71.87 228,800 -3.27(-4.35%)
Sep 03, 2020 78.23 78.40 74.74 75.14 168,361 -3.26(-4.16%)
Sep 02, 2020 79.01 79.68 77.53 78.40 94,115 -0.36(-0.46%)
Sep 01, 2020 76.01 78.87 75.78 78.76 161,909 +2.37(+3.10%)
Aug 31, 2020 76.60 76.98 76.02 76.39 190,659 -0.48(-0.62%)
Aug 28, 2020 76.74 77.03 76.13 76.87 91,500 +0.79(+1.04%)
Aug 27, 2020 77.22 77.36 75.20 76.08 145,003 -0.58(-0.76%)
Aug 26, 2020 77.87 77.87 75.71 76.66 128,905 -1.46(-1.87%)
Aug 25, 2020 78.39 78.70 77.02 78.12 94,008 -0.17(-0.22%)
Aug 24, 2020 79.33 79.47 77.21 78.29 111,312 -0.18(-0.23%)
Aug 21, 2020 79.25 79.47 77.27 78.47 369,200 -0.92(-1.16%)
Aug 20, 2020 79.72 80.56 78.50 79.39 115,877 -0.92(-1.15%)
Aug 19, 2020 81.14 81.65 80.21 80.31 99,187 -0.56(-0.69%)
Aug 18, 2020 82.12 82.23 80.47 80.87 79,056 -1.11(-1.35%)
Aug 17, 2020 82.18 82.90 81.07 81.98 101,355 +0.65(+0.80%)
Aug 14, 2020 80.70 81.68 80.20 81.33 87,000 +0.43(+0.53%)
Aug 13, 2020 81.61 81.72 80.73 80.90 88,872 -0.46(-0.57%)
Aug 12, 2020 80.24 82.03 80.15 81.36 112,267 +1.82(+2.29%)
Aug 11, 2020 81.11 82.83 79.00 79.54 216,016 -0.72(-0.90%)
Aug 10, 2020 81.05 82.06 79.89 80.26 114,278 -0.79(-0.97%)
Aug 07, 2020 81.70 84.00 80.26 81.05 159,700 -2.05(-2.47%)
Aug 06, 2020 85.81 87.00 81.67 83.10 179,679 -2.71(-3.16%)
Aug 05, 2020 80.00 86.53 79.80 85.81 398,489 +6.66(+8.41%)
Aug 04, 2020 78.07 79.66 77.11 79.15 197,488 +1.31(+1.68%)
Aug 03, 2020 77.06 78.30 76.00 77.84 166,410 +1.29(+1.69%)
Jul 31, 2020 76.96 77.05 75.02 76.55 137,200 -0.60(-0.78%)
Jul 30, 2020 76.80 78.27 76.51 77.15 73,545 -0.54(-0.70%)
Jul 29, 2020 77.10 78.56 77.10 77.69 130,553 +1.00(+1.30%)
Jul 28, 2020 77.41 78.22 76.54 76.69 91,447 -0.81(-1.05%)
Jul 27, 2020 75.09 77.69 75.09 77.50 134,397 +2.21(+2.94%)
Jul 24, 2020 77.22 77.22 74.65 75.29 220,000 -2.32(-2.99%)
Jul 23, 2020 76.68 79.98 76.32 77.61 301,532 +1.28(+1.68%)
Jul 22, 2020 77.85 78.97 76.07 76.33 262,355 -1.98(-2.53%)
Jul 21, 2020 78.40 79.55 78.03 78.31 137,075 +0.22(+0.28%)
Jul 20, 2020 78.00 79.35 76.71 78.09 145,991 +0.09(+0.12%)
Jul 17, 2020 77.34 79.08 77.27 78.00 155,700 +0.73(+0.94%)
Jul 16, 2020 77.14 77.58 76.61 77.27 101,044 -0.39(-0.50%)
Jul 15, 2020 77.49 78.45 76.87 77.66 176,997 +2.05(+2.71%)
Jul 14, 2020 74.06 75.80 74.06 75.61 109,286 +1.20(+1.61%)
Jul 13, 2020 77.01 77.86 74.37 74.41 192,539 -2.01(-2.63%)
Jul 10, 2020 76.47 76.78 75.50 76.42 131,800 +0.49(+0.65%)
Jul 09, 2020 77.98 78.47 75.38 75.93 183,777 -1.58(-2.04%)
Jul 08, 2020 77.90 79.04 76.82 77.51 144,243 -0.23(-0.30%)
Jul 07, 2020 77.37 79.41 77.37 77.74 213,101 -0.02(-0.03%)
Jul 06, 2020 78.85 79.80 77.12 77.76 153,179 +0.05(+0.06%)
Jul 02, 2020 77.00 78.53 76.70 77.71 166,400 +1.61(+2.12%)
Jul 01, 2020 79.49 80.04 75.78 76.10 269,276 -3.53(-4.43%)
Jun 30, 2020 78.30 80.77 77.33 79.63 413,901 +1.31(+1.67%)
Jun 29, 2020 77.55 80.11 77.00 78.32 279,344 +1.30(+1.69%)
Jun 26, 2020 78.20 79.41 75.81 77.02 471,000 -1.83(-2.32%)
Jun 25, 2020 73.50 78.85 73.09 78.85 597,623 +7.05(+9.82%)
Jun 24, 2020 75.24 75.90 69.12 71.80 571,557 -0.11(-0.15%)
Jun 23, 2020 71.01 72.33 70.17 71.91 391,129 +2.32(+3.33%)
Jun 22, 2020 67.81 69.91 67.59 69.59 352,302 +2.00(+2.96%)
Jun 19, 2020 70.90 71.17 67.56 67.59 589,600 -2.14(-3.07%)
Jun 18, 2020 69.36 70.75 67.98 69.73 136,020 +0.31(+0.45%)
Jun 17, 2020 71.19 71.60 69.35 69.42 138,251 -1.82(-2.55%)
Jun 16, 2020 71.40 72.81 70.00 71.24 187,009 +2.52(+3.67%)
Jun 15, 2020 68.15 69.77 67.78 68.72 322,790 -0.85(-1.22%)
Jun 12, 2020 70.00 71.44 67.79 69.57 246,800 +2.04(+3.02%)
Jun 11, 2020 70.83 70.83 67.21 67.53 300,554 -5.74(-7.83%)
Jun 10, 2020 73.70 74.68 71.38 73.27 228,203 -0.20(-0.27%)
Jun 09, 2020 74.51 74.51 72.72 73.47 263,412 -2.05(-2.71%)
Jun 08, 2020 77.91 79.54 75.03 75.52 290,190 -0.89(-1.16%)
Jun 05, 2020 77.94 79.45 75.85 76.41 233,000 +0.65(+0.86%)
Jun 04, 2020 73.43 76.35 72.26 75.76 209,494 +2.12(+2.88%)
Jun 03, 2020 72.82 74.23 72.01 73.64 182,917 +2.06(+2.88%)
Jun 02, 2020 69.67 72.36 69.25 71.58 213,396 +2.38(+3.44%)
Jun 01, 2020 70.96 71.74 69.20 69.20 234,907 -1.63(-2.30%)
May 29, 2020 67.61 71.07 66.50 70.83 275,600 +2.90(+4.27%)
May 28, 2020 71.00 71.05 67.50 67.93 220,312 -2.23(-3.18%)
May 27, 2020 68.21 70.47 66.00 70.16 295,065 +2.97(+4.42%)
May 26, 2020 67.00 68.83 66.86 67.19 156,399 +1.84(+2.82%)
May 22, 2020 64.85 65.35 63.82 65.35 108,600 +0.39(+0.60%)
May 21, 2020 64.62 65.29 64.19 64.96 115,762 +0.24(+0.37%)
May 20, 2020 63.17 65.58 63.17 64.72 152,148 +2.58(+4.15%)
May 19, 2020 65.23 66.31 62.08 62.14 173,780 -3.42(-5.22%)
May 18, 2020 62.91 66.59 62.91 65.56 299,166 +3.68(+5.95%)
May 15, 2020 60.35 63.10 60.01 61.88 244,900 +1.75(+2.91%)
May 14, 2020 59.35 60.41 57.61 60.13 202,121 +0.14(+0.23%)
May 13, 2020 61.34 62.21 59.28 59.99 267,456 -1.62(-2.63%)
May 12, 2020 62.67 63.74 61.54 61.61 230,520 -0.59(-0.95%)
May 11, 2020 61.00 62.95 60.48 62.20 152,866 +0.93(+1.52%)
May 08, 2020 61.16 62.19 60.51 61.27 122,000 +1.21(+2.01%)
May 07, 2020 61.15 61.54 59.89 60.06 166,880 +0.44(+0.74%)
May 06, 2020 61.00 61.80 59.62 59.62 106,812 -0.97(-1.60%)
May 05, 2020 60.82 61.97 60.00 60.59 132,889 +1.05(+1.76%)
May 04, 2020 58.48 59.62 57.62 59.54 186,627 +0.32(+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.