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

Goldman Sachs Group (NY: GS )

423.04 -0.96 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 345.32 346.32 341.85 345.34 2,338,245 +1.76(+0.51%)
May 27, 2021 343.54 345.59 339.81 343.58 4,211,907 +3.67(+1.08%)
May 26, 2021 337.68 341.19 334.82 339.90 2,292,805 +2.67(+0.79%)
May 25, 2021 342.23 345.80 336.84 337.23 2,843,554 -3.50(-1.03%)
May 24, 2021 339.83 342.05 338.16 340.73 1,982,955 +1.88(+0.55%)
May 21, 2021 334.44 339.66 333.53 338.85 2,872,644 +6.00(+1.80%)
May 20, 2021 332.12 334.86 326.91 332.86 2,074,676 +1.30(+0.39%)
May 19, 2021 332.32 333.06 327.44 331.56 3,994,459 -5.72(-1.70%)
May 18, 2021 343.59 345.16 336.76 337.28 2,181,762 -4.34(-1.27%)
May 17, 2021 340.26 342.96 337.22 341.62 1,977,259 +0.44(+0.13%)
May 14, 2021 334.91 341.86 334.63 341.17 2,953,334 +9.22(+2.78%)
May 13, 2021 326.81 333.88 326.81 331.96 2,890,611 +4.08(+1.24%)
May 12, 2021 335.90 340.58 326.83 327.88 3,574,832 -5.11(-1.53%)
May 11, 2021 335.49 341.04 331.78 332.98 4,035,641 -8.11(-2.38%)
May 10, 2021 345.55 348.77 340.92 341.09 3,668,886 -2.04(-0.60%)
May 07, 2021 335.19 343.84 333.92 343.13 3,651,374 +4.55(+1.34%)
May 06, 2021 332.85 338.89 329.82 338.58 3,293,815 +7.73(+2.33%)
May 05, 2021 327.52 332.26 322.46 330.86 2,961,307 +7.20(+2.22%)
May 04, 2021 322.79 325.45 316.93 323.66 3,060,085 -0.30(-0.09%)
May 03, 2021 324.12 327.56 323.12 323.95 2,022,874 +1.58(+0.49%)
Apr 30, 2021 324.84 326.42 321.22 322.37 2,270,954 -4.18(-1.28%)
Apr 29, 2021 324.31 327.35 321.48 326.55 2,792,131 +4.50(+1.40%)
Apr 28, 2021 321.96 323.92 320.19 322.06 2,313,698 +1.37(+0.43%)
Apr 27, 2021 318.26 321.54 317.94 320.69 2,257,079 +2.88(+0.91%)
Apr 26, 2021 316.35 320.01 315.38 317.81 2,346,180 +3.86(+1.23%)
Apr 23, 2021 306.46 315.18 305.97 313.95 2,340,455 +7.86(+2.57%)
Apr 22, 2021 309.58 311.75 305.57 306.09 2,340,002 -4.09(-1.32%)
Apr 21, 2021 305.30 310.36 303.05 310.18 2,954,004 +3.14(+1.02%)
Apr 20, 2021 314.53 314.99 304.70 307.04 3,955,877 -10.37(-3.27%)
Apr 19, 2021 314.56 318.65 311.41 317.41 3,488,050 +0.72(+0.23%)
Apr 16, 2021 314.82 318.01 313.28 316.69 4,574,119 +3.48(+1.11%)
Apr 15, 2021 313.54 315.80 309.50 313.21 4,703,424 +2.96(+0.95%)
Apr 14, 2021 303.96 318.69 301.74 310.25 10,668,823 +7.10(+2.34%)
Apr 13, 2021 304.85 305.35 299.92 303.16 3,861,503 -3.85(-1.25%)
Apr 12, 2021 307.77 309.45 305.25 307.01 2,505,715 +0.95(+0.31%)
Apr 09, 2021 309.00 309.84 304.18 306.05 2,536,961 -0.31(-0.10%)
Apr 08, 2021 300.02 306.68 298.80 306.36 2,595,713 +4.25(+1.41%)
Apr 07, 2021 303.18 304.56 299.15 302.11 2,331,441 -0.47(-0.16%)
Apr 06, 2021 300.21 303.95 299.75 302.58 1,947,656 +3.26(+1.09%)
Apr 05, 2021 307.94 307.94 298.87 299.33 3,495,013 -3.79(-1.25%)
Apr 01, 2021 300.03 304.99 299.90 303.12 2,873,984 +0.59(+0.20%)
Mar 31, 2021 305.52 307.75 301.08 302.53 2,836,330 -4.63(-1.51%)
Mar 30, 2021 304.76 310.62 304.24 307.16 2,936,489 +5.81(+1.93%)
Mar 29, 2021 296.38 303.23 293.94 301.35 4,899,712 -1.54(-0.51%)
Mar 26, 2021 309.48 310.35 298.54 302.89 3,331,850 -2.92(-0.96%)
Mar 25, 2021 302.85 306.59 297.83 305.81 3,031,252 +1.76(+0.58%)
Mar 24, 2021 308.47 311.72 303.86 304.05 3,601,306 -2.89(-0.94%)
Mar 23, 2021 312.35 316.30 306.53 306.94 2,655,265 -6.99(-2.23%)
Mar 22, 2021 315.54 317.22 310.85 313.94 2,263,110 -4.51(-1.42%)
Mar 19, 2021 320.50 321.25 315.14 318.44 3,797,066 -3.52(-1.09%)
Mar 18, 2021 324.50 330.14 321.02 321.96 4,014,670 +2.82(+0.88%)
Mar 17, 2021 318.83 321.06 314.93 319.13 2,930,087 +3.00(+0.95%)
Mar 16, 2021 319.44 320.94 312.47 316.14 2,520,973 -4.01(-1.25%)
Mar 15, 2021 323.29 326.05 316.40 320.15 2,461,344 -2.55(-0.79%)
Mar 12, 2021 319.38 323.81 317.92 322.71 2,633,809 +6.21(+1.96%)
Mar 11, 2021 313.31 319.18 311.28 316.50 2,978,715 +0.07(+0.02%)
Mar 10, 2021 306.96 316.77 306.72 316.42 3,405,936 +10.57(+3.46%)
Mar 09, 2021 304.03 311.21 301.20 305.85 3,530,038 -3.33(-1.08%)
Mar 08, 2021 306.56 312.32 304.47 309.18 3,238,290 +6.31(+2.08%)
Mar 05, 2021 310.47 310.47 292.78 302.87 4,042,860 -1.78(-0.58%)
Mar 04, 2021 308.20 314.33 299.68 304.65 3,937,604 -4.75(-1.54%)
Mar 03, 2021 308.71 314.65 308.31 309.40 3,895,805 +3.23(+1.05%)
Mar 02, 2021 305.30 311.03 304.85 306.17 3,080,179 +0.94(+0.31%)
Mar 01, 2021 300.68 306.27 299.11 305.23 3,184,088 +10.81(+3.67%)
Feb 26, 2021 300.21 302.89 294.01 294.41 4,049,950 -7.63(-2.53%)
Feb 25, 2021 307.18 309.46 300.69 302.05 4,477,712 -2.65(-0.87%)
Feb 24, 2021 295.05 305.00 294.99 304.70 4,247,692 +10.53(+3.58%)
Feb 23, 2021 292.92 294.89 286.21 294.17 3,192,119 +2.16(+0.74%)
Feb 22, 2021 288.44 295.41 287.71 292.01 3,429,534 +1.15(+0.40%)
Feb 19, 2021 285.89 291.93 285.89 290.86 2,983,586 +5.27(+1.85%)
Feb 18, 2021 284.96 289.82 283.45 285.59 2,271,575 -2.62(-0.91%)
Feb 17, 2021 285.71 290.27 284.54 288.20 2,673,511 +0.72(+0.25%)
Feb 16, 2021 285.68 288.37 284.96 287.48 3,028,222 +5.20(+1.84%)
Feb 12, 2021 278.30 282.64 278.09 282.29 2,145,534 +3.69(+1.32%)
Feb 11, 2021 280.13 281.08 275.70 278.60 2,343,094 -1.81(-0.64%)
Feb 10, 2021 276.46 281.24 274.39 280.41 3,486,195 +3.52(+1.27%)
Feb 09, 2021 276.09 278.72 274.34 276.89 2,247,564 +0.29(+0.10%)
Feb 08, 2021 271.86 277.28 271.39 276.60 3,063,667 +6.13(+2.27%)
Feb 05, 2021 271.86 273.92 269.26 270.47 3,188,243 -0.23(-0.08%)
Feb 04, 2021 267.25 272.62 266.81 270.70 3,249,272 +4.79(+1.80%)
Feb 03, 2021 264.12 267.07 262.81 265.91 2,942,088 +1.46(+0.55%)
Feb 02, 2021 256.48 265.63 256.19 264.45 5,633,284 +11.28(+4.46%)
Feb 01, 2021 251.27 255.08 250.66 253.18 2,520,102 +3.28(+1.31%)
Jan 29, 2021 252.75 255.64 249.39 249.90 3,702,381 -3.55(-1.40%)
Jan 28, 2021 252.39 257.88 250.04 253.44 4,098,041 +1.56(+0.62%)
Jan 27, 2021 254.35 255.61 250.03 251.88 4,210,421 -7.77(-2.99%)
Jan 26, 2021 261.65 263.35 258.11 259.65 3,571,811 -1.18(-0.45%)
Jan 25, 2021 262.21 263.88 255.73 260.83 4,963,150 -5.85(-2.19%)
Jan 22, 2021 264.20 267.79 263.10 266.69 2,787,393 +0.02(+0.01%)
Jan 21, 2021 267.66 269.77 265.89 266.67 2,729,700 -1.01(-0.38%)
Jan 20, 2021 272.61 274.11 264.93 267.68 5,196,131 -3.44(-1.27%)
Jan 19, 2021 281.07 282.55 270.75 271.12 7,293,063 -6.27(-2.26%)
Jan 15, 2021 277.56 280.94 273.59 277.39 4,192,646 -6.32(-2.23%)
Jan 14, 2021 280.19 285.13 279.73 283.71 3,460,247 +4.54(+1.63%)
Jan 13, 2021 276.54 279.89 275.63 279.17 2,617,810 +0.67(+0.24%)
Jan 12, 2021 273.83 280.13 272.80 278.50 5,220,211 +7.72(+2.85%)
Jan 11, 2021 264.30 271.86 261.90 270.78 2,875,339 +3.46(+1.29%)
Jan 08, 2021 269.09 269.35 262.69 267.32 3,039,145 -1.45(-0.54%)
Jan 07, 2021 265.19 272.68 264.19 268.77 4,350,618 +5.62(+2.14%)
Jan 06, 2021 254.61 265.75 251.67 263.15 6,922,440 +13.47(+5.40%)
Jan 05, 2021 243.18 252.04 241.97 249.67 4,563,558 +5.46(+2.24%)
Jan 04, 2021 246.05 246.59 239.75 244.21 3,874,112 +1.19(+0.49%)
Dec 31, 2020 243.02 243.02 243.02 1,700,016 +3.93(+1.64%)
Dec 30, 2020 238.50 240.20 237.60 239.09 1,700,016 +1.33(+0.56%)
Dec 29, 2020 239.84 240.39 236.38 237.77 1,552,208 -1.46(-0.61%)
Dec 28, 2020 237.58 242.04 236.84 239.22 3,024,937 +3.16(+1.34%)
Dec 24, 2020 236.87 237.41 233.84 236.06 1,050,521 -0.27(-0.11%)
Dec 23, 2020 231.77 240.13 231.58 236.33 3,658,653 +5.86(+2.54%)
Dec 22, 2020 236.71 237.48 230.20 230.47 3,906,384 -6.35(-2.68%)
Dec 21, 2020 230.65 240.38 229.24 236.82 8,025,702 +13.69(+6.13%)
Dec 18, 2020 226.14 226.14 221.69 223.13 4,436,151 -2.12(-0.94%)
Dec 17, 2020 225.78 226.63 223.94 225.25 3,237,198 +0.61(+0.27%)
Dec 16, 2020 224.45 224.76 222.20 224.64 2,604,316 +1.24(+0.55%)
Dec 15, 2020 220.71 224.50 218.58 223.41 2,547,897 +4.28(+1.95%)
Dec 14, 2020 224.19 224.40 218.76 219.13 2,090,920 -2.03(-0.92%)
Dec 11, 2020 221.92 222.28 218.50 221.16 2,254,265 -4.06(-1.80%)
Dec 10, 2020 221.17 225.94 220.72 225.22 2,758,040 +1.46(+0.65%)
Dec 09, 2020 221.17 226.11 220.74 223.77 3,853,882 +3.67(+1.67%)
Dec 08, 2020 218.41 220.42 218.02 220.10 1,486,769 +0.36(+0.16%)
Dec 07, 2020 219.82 221.03 216.98 219.74 1,939,029 -1.04(-0.47%)
Dec 04, 2020 219.05 220.94 218.36 220.78 2,575,031 +3.79(+1.75%)
Dec 03, 2020 218.67 220.11 216.23 217.00 2,325,066 -2.01(-0.92%)
Dec 02, 2020 213.87 219.45 213.41 219.00 2,317,309 +5.13(+2.40%)
Dec 01, 2020 213.76 216.44 213.20 213.87 2,797,462 +2.53(+1.20%)
Nov 30, 2020 212.69 215.39 211.14 211.34 2,945,464 -4.42(-2.05%)
Nov 27, 2020 217.22 217.50 214.28 215.75 1,145,932 -1.05(-0.48%)
Nov 25, 2020 215.39 217.63 213.03 216.80 2,479,853 -0.88(-0.40%)
Nov 24, 2020 211.81 218.25 211.38 217.68 4,271,726 +7.95(+3.79%)
Nov 23, 2020 207.19 210.81 206.89 209.73 3,678,262 +5.02(+2.45%)
Nov 20, 2020 204.39 206.05 204.05 204.71 2,016,919 -1.12(-0.54%)
Nov 19, 2020 205.58 206.17 203.57 205.83 1,640,301 +0.25(+0.12%)
Nov 18, 2020 206.22 208.72 204.86 205.58 3,114,875 -0.32(-0.16%)
Nov 17, 2020 201.66 206.09 200.11 205.90 2,969,739 +2.08(+1.02%)
Nov 16, 2020 204.88 205.86 201.67 203.82 3,278,367 +3.03(+1.51%)
Nov 13, 2020 197.84 202.52 197.43 200.80 3,090,515 +4.19(+2.13%)
Nov 12, 2020 197.26 198.76 194.67 196.61 3,279,591 -3.25(-1.62%)
Nov 11, 2020 200.39 201.57 197.09 199.85 2,923,216 +0.53(+0.27%)
Nov 10, 2020 197.29 200.16 193.56 199.32 4,543,465 +2.33(+1.18%)
Nov 09, 2020 196.59 199.81 191.90 196.99 7,587,699 +12.53(+6.79%)
Nov 06, 2020 187.29 187.33 183.69 184.46 2,700,463 -1.56(-0.84%)
Nov 05, 2020 182.99 187.09 182.45 186.02 3,155,144 +4.66(+2.57%)
Nov 04, 2020 179.87 184.06 178.63 181.36 4,219,140 -0.06(-0.03%)
Nov 03, 2020 177.75 182.39 177.09 181.41 4,952,575 +7.09(+4.06%)
Nov 02, 2020 175.98 176.62 172.52 174.33 2,682,992 +1.06(+0.61%)
Oct 30, 2020 173.69 174.51 170.04 173.26 3,994,451 -0.82(-0.47%)
Oct 29, 2020 173.96 176.30 171.30 174.09 3,904,657 +0.16(+0.09%)
Oct 28, 2020 175.34 177.23 173.17 173.93 4,597,064 -5.42(-3.02%)
Oct 27, 2020 183.31 183.85 179.10 179.35 3,741,624 -5.00(-2.71%)
Oct 26, 2020 185.59 185.88 181.94 184.35 3,545,199 -3.57(-1.90%)
Oct 23, 2020 189.50 190.83 186.99 187.93 2,302,229 -0.33(-0.18%)
Oct 22, 2020 186.24 189.14 185.33 188.26 2,332,074 +2.28(+1.23%)
Oct 21, 2020 190.08 190.60 185.15 185.98 3,362,380 -4.69(-2.46%)
Oct 20, 2020 189.45 193.74 189.23 190.67 3,639,521 +2.15(+1.14%)
Oct 19, 2020 190.08 190.56 187.52 188.52 3,528,250 -0.48(-0.25%)
Oct 16, 2020 190.94 192.47 188.63 189.00 3,542,210 -2.19(-1.15%)
Oct 15, 2020 192.09 193.14 189.63 191.19 4,726,099 -2.41(-1.24%)
Oct 14, 2020 196.03 196.55 192.72 193.60 8,240,480 +0.38(+0.20%)
Oct 13, 2020 196.15 196.24 191.72 193.22 3,616,764 -3.03(-1.55%)
Oct 12, 2020 190.10 196.96 190.10 196.25 3,789,221 +6.03(+3.17%)
Oct 09, 2020 191.34 192.30 188.87 190.22 3,317,781 -0.40(-0.21%)
Oct 08, 2020 188.03 190.79 187.08 190.62 2,541,662 +4.01(+2.15%)
Oct 07, 2020 186.88 187.89 184.38 186.61 2,538,645 +2.30(+1.25%)
Oct 06, 2020 187.21 188.89 183.22 184.31 3,090,912 -0.65(-0.35%)
Oct 05, 2020 185.08 185.91 182.93 184.96 2,782,371 +1.74(+0.95%)
Oct 02, 2020 179.04 183.95 178.99 183.22 2,772,909 +1.24(+0.68%)
Oct 01, 2020 184.71 186.18 181.36 181.98 2,496,102 -2.22(-1.20%)
Sep 30, 2020 182.10 186.13 181.81 184.20 3,354,675 +3.83(+2.12%)
Sep 29, 2020 181.62 182.18 179.12 180.37 2,619,748 -2.09(-1.15%)
Sep 28, 2020 181.28 185.02 180.70 182.46 3,578,297 +3.78(+2.11%)
Sep 25, 2020 176.86 179.08 173.78 178.68 3,388,699 -0.15(-0.08%)
Sep 24, 2020 173.21 180.98 171.44 178.83 5,561,502 +8.24(+4.83%)
Sep 23, 2020 175.98 176.81 170.36 170.59 3,396,954 -5.04(-2.87%)
Sep 22, 2020 177.81 179.77 172.71 175.63 3,657,430 -2.18(-1.23%)
Sep 21, 2020 174.05 177.97 171.82 177.81 5,313,928 -0.79(-0.44%)
Sep 18, 2020 178.74 180.24 176.33 178.60 9,892,135 +0.03(+0.02%)
Sep 17, 2020 181.67 183.21 178.28 178.57 4,662,444 -5.36(-2.91%)
Sep 16, 2020 181.93 186.79 181.54 183.93 3,896,981 +2.46(+1.35%)
Sep 15, 2020 185.14 185.68 181.46 181.48 4,054,877 -3.06(-1.66%)
Sep 14, 2020 186.33 186.33 183.92 184.54 3,006,276 +0.39(+0.21%)
Sep 11, 2020 183.53 185.06 182.35 184.15 2,592,667 +0.83(+0.45%)
Sep 10, 2020 186.73 188.21 182.90 183.32 2,737,991 -2.03(-1.09%)
Sep 09, 2020 187.15 187.74 185.17 185.34 5,105,786 -0.24(-0.13%)
Sep 08, 2020 192.03 192.44 184.47 185.58 4,990,077 -7.75(-4.01%)
Sep 04, 2020 193.29 195.54 188.19 193.34 4,002,853 +3.10(+1.63%)
Sep 03, 2020 194.08 197.27 188.65 190.24 3,851,728 -2.27(-1.18%)
Sep 02, 2020 188.62 193.33 188.23 192.51 3,889,189 +4.20(+2.23%)
Sep 01, 2020 186.61 189.46 186.07 188.31 2,682,112 +0.54(+0.29%)
Aug 31, 2020 188.35 189.18 186.64 187.77 3,323,498 -1.46(-0.77%)
Aug 28, 2020 193.04 193.14 188.66 189.23 4,058,481 -2.22(-1.16%)
Aug 27, 2020 188.29 194.05 188.05 191.45 4,052,087 +2.87(+1.52%)
Aug 26, 2020 187.57 188.84 186.79 188.58 2,812,326 +0.91(+0.49%)
Aug 25, 2020 191.31 191.76 186.92 187.67 2,884,455 -1.22(-0.65%)
Aug 24, 2020 185.04 188.97 183.41 188.89 3,398,920 +4.47(+2.43%)
Aug 21, 2020 182.31 185.26 182.04 184.42 1,955,039 +0.53(+0.29%)
Aug 20, 2020 182.90 185.19 182.52 183.89 1,936,228 -1.07(-0.58%)
Aug 19, 2020 184.39 187.76 183.82 184.96 2,697,717 +1.56(+0.85%)
Aug 18, 2020 185.35 185.47 183.21 183.40 3,366,948 -1.60(-0.87%)
Aug 17, 2020 188.58 189.36 184.51 185.00 4,304,553 -4.46(-2.36%)
Aug 14, 2020 189.00 190.84 188.23 189.47 2,510,893 -0.38(-0.20%)
Aug 13, 2020 191.69 193.32 189.21 189.85 2,436,313 -3.41(-1.76%)
Aug 12, 2020 195.60 196.74 190.65 193.26 2,677,670 +0.97(+0.51%)
Aug 11, 2020 193.79 197.65 191.80 192.28 4,437,016 +1.53(+0.80%)
Aug 10, 2020 190.94 191.90 189.53 190.75 2,670,273 +1.01(+0.53%)
Aug 07, 2020 185.38 190.22 184.44 189.74 3,375,189 +3.66(+1.97%)
Aug 06, 2020 186.76 187.94 185.69 186.08 2,065,920 -0.25(-0.13%)
Aug 05, 2020 185.09 186.59 184.95 186.32 2,548,571 +2.62(+1.43%)
Aug 04, 2020 181.61 183.77 180.82 183.70 2,134,237 +2.05(+1.13%)
Aug 03, 2020 180.83 182.10 179.04 181.65 2,519,558 +1.30(+0.72%)
Jul 31, 2020 182.06 182.06 179.03 180.35 2,635,477 -1.43(-0.79%)
Jul 30, 2020 181.75 182.20 178.84 181.78 3,355,855 -2.78(-1.51%)
Jul 29, 2020 183.75 185.75 181.86 184.56 2,891,701 +0.88(+0.48%)
Jul 28, 2020 183.95 185.49 183.20 183.68 2,348,582 -1.28(-0.69%)
Jul 27, 2020 182.30 186.01 181.83 184.96 2,854,890 +1.41(+0.77%)
Jul 24, 2020 184.94 186.70 183.41 183.54 3,503,176 -1.41(-0.76%)
Jul 23, 2020 186.85 187.69 184.07 184.96 4,486,277 -2.72(-1.45%)
Jul 22, 2020 191.77 192.23 187.08 187.67 5,462,030 -5.49(-2.84%)
Jul 21, 2020 193.37 194.79 191.67 193.16 3,725,525 +0.28(+0.15%)
Jul 20, 2020 191.98 194.19 191.54 192.87 2,488,791 +0.27(+0.14%)
Jul 17, 2020 195.78 196.03 192.46 192.60 3,971,327 -2.97(-1.52%)
Jul 16, 2020 194.51 200.85 194.50 195.57 6,327,100 -2.03(-1.03%)
Jul 15, 2020 204.41 205.20 195.59 197.60 13,731,731 +2.63(+1.35%)
Jul 14, 2020 192.62 195.23 188.59 194.97 5,698,237 +4.67(+2.46%)
Jul 13, 2020 190.41 194.03 188.58 190.30 4,877,234 +3.03(+1.62%)
Jul 10, 2020 179.35 187.96 179.32 187.27 4,845,941 +7.95(+4.44%)
Jul 09, 2020 184.13 184.48 177.65 179.32 3,466,908 -4.94(-2.68%)
Jul 08, 2020 181.79 185.17 181.31 184.26 3,061,933 +2.63(+1.45%)
Jul 07, 2020 187.22 187.41 181.47 181.62 3,131,078 -7.29(-3.86%)
Jul 06, 2020 183.42 189.30 183.24 188.91 3,914,196 +9.07(+5.05%)
Jul 02, 2020 184.48 184.94 179.59 179.84 2,962,908 -0.16(-0.09%)
Jul 01, 2020 181.19 181.97 178.12 179.99 2,875,911 -0.05(-0.03%)
Jun 30, 2020 176.59 180.76 176.39 180.04 3,404,733 +3.78(+2.15%)
Jun 29, 2020 174.35 176.65 171.88 176.26 4,095,228 +3.90(+2.26%)
Jun 26, 2020 181.29 182.43 171.74 172.36 10,461,341 -16.32(-8.65%)
Jun 25, 2020 180.26 188.94 180.03 188.67 3,795,417 +8.27(+4.59%)
Jun 24, 2020 184.34 184.58 179.82 180.40 3,024,689 -6.16(-3.30%)
Jun 23, 2020 188.13 189.05 185.52 186.56 2,690,785 +1.24(+0.67%)
Jun 22, 2020 183.11 186.38 182.21 185.32 1,981,994 +1.63(+0.89%)
Jun 19, 2020 188.63 188.97 183.09 183.69 5,447,019 -2.01(-1.08%)
Jun 18, 2020 185.84 188.82 184.64 185.70 2,250,187 -2.14(-1.14%)
Jun 17, 2020 191.32 192.04 187.16 187.84 1,970,972 -3.10(-1.62%)
Jun 16, 2020 195.85 195.85 185.60 190.94 3,404,936 +2.99(+1.59%)
Jun 15, 2020 178.32 188.57 177.79 187.96 3,806,444 +4.13(+2.25%)
Jun 12, 2020 182.77 184.88 178.75 183.83 3,710,962 +6.97(+3.94%)
Jun 11, 2020 186.49 188.49 176.76 176.86 5,402,327 -17.66(-9.08%)
Jun 10, 2020 198.05 200.29 193.87 194.52 3,391,496 -4.17(-2.10%)
Jun 09, 2020 196.55 200.44 196.02 198.70 2,718,841 -2.47(-1.23%)
Jun 08, 2020 200.44 202.49 198.82 201.16 3,577,522 +2.63(+1.33%)
Jun 05, 2020 202.25 203.14 198.29 198.53 5,200,265 +2.82(+1.44%)
Jun 04, 2020 190.21 195.86 189.46 195.71 3,865,562 +3.87(+2.02%)
Jun 03, 2020 189.94 193.07 188.06 191.84 3,808,286 +5.86(+3.15%)
Jun 02, 2020 185.64 188.13 183.41 185.98 4,530,577 +3.84(+2.11%)
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.