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

Okta Inc Cl A (NQ: OKTA )

97.42 -0.70 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 248.86 248.98 243.60 244.68 1,148,326 -3.36(-1.35%)
Jun 29, 2021 248.04 249.58 245.39 248.04 941,042 +0.63(+0.25%)
Jun 28, 2021 247.99 250.68 246.78 247.41 936,956 +1.28(+0.52%)
Jun 25, 2021 246.81 246.90 241.63 246.13 1,858,480 +1.15(+0.47%)
Jun 24, 2021 245.00 249.00 244.00 244.98 1,120,400 +2.49(+1.03%)
Jun 23, 2021 241.79 245.21 240.50 242.49 1,006,653 +1.13(+0.47%)
Jun 22, 2021 235.14 242.00 234.56 241.36 1,930,321 +8.18(+3.51%)
Jun 21, 2021 238.40 239.06 232.32 233.18 1,907,655 -6.08(-2.54%)
Jun 18, 2021 233.40 242.60 232.42 239.26 4,426,316 +7.10(+3.06%)
Jun 17, 2021 223.00 233.75 222.00 232.16 2,917,267 +8.94(+4.01%)
Jun 16, 2021 225.26 227.36 219.24 223.22 2,891,068 -1.14(-0.51%)
Jun 15, 2021 227.03 230.00 223.79 224.36 1,220,186 -3.43(-1.51%)
Jun 14, 2021 226.79 231.82 225.71 227.79 2,126,066 +1.41(+0.62%)
Jun 11, 2021 220.89 226.78 219.00 226.38 1,684,770 +4.26(+1.92%)
Jun 10, 2021 216.01 222.14 215.00 222.12 1,721,648 +4.96(+2.28%)
Jun 09, 2021 219.65 220.76 216.10 217.16 1,298,681 -0.14(-0.06%)
Jun 08, 2021 217.08 221.97 214.50 217.30 1,509,140 +0.86(+0.40%)
Jun 07, 2021 213.05 217.15 210.86 216.44 1,935,013 +3.08(+1.44%)
Jun 04, 2021 213.00 215.69 212.25 213.36 1,696,945 +2.64(+1.25%)
Jun 03, 2021 215.11 217.00 209.65 210.72 2,946,767 -5.03(-2.33%)
Jun 02, 2021 218.00 221.70 214.50 215.75 2,011,855 -2.89(-1.32%)
Jun 01, 2021 223.10 223.59 216.73 218.64 2,563,825 -3.80(-1.71%)
May 28, 2021 223.53 225.85 219.33 222.44 2,993,209 +0.04(+0.02%)
May 27, 2021 226.89 229.67 215.62 222.40 10,040,490 -24.13(-9.79%)
May 26, 2021 246.12 248.00 242.03 246.53 2,385,150 +2.38(+0.97%)
May 25, 2021 242.79 245.00 239.13 244.15 1,549,817 +1.59(+0.66%)
May 24, 2021 240.35 243.61 239.55 242.56 1,299,385 +4.25(+1.78%)
May 21, 2021 239.12 243.19 238.09 238.31 1,746,170 +4.28(+1.83%)
May 20, 2021 230.50 234.55 229.18 234.03 1,387,249 +5.61(+2.46%)
May 19, 2021 221.10 230.00 221.10 228.42 1,123,667 +1.07(+0.47%)
May 18, 2021 228.08 232.25 224.89 227.35 1,334,170 +2.41(+1.07%)
May 17, 2021 226.78 230.63 222.04 224.94 1,506,048 -4.31(-1.88%)
May 14, 2021 227.64 231.30 223.28 229.25 1,494,551 +7.29(+3.28%)
May 13, 2021 229.94 234.28 218.63 221.96 1,943,753 -3.64(-1.61%)
May 12, 2021 233.40 234.75 221.47 225.60 2,474,880 -12.30(-5.17%)
May 11, 2021 219.45 240.53 218.55 237.90 2,463,197 +7.15(+3.10%)
May 10, 2021 236.10 236.54 228.90 230.75 1,439,337 -6.52(-2.75%)
May 07, 2021 241.99 245.28 235.54 237.27 1,463,529 +2.88(+1.23%)
May 06, 2021 241.24 241.54 230.43 234.39 2,483,368 -7.67(-3.17%)
May 05, 2021 246.98 249.38 240.38 242.06 1,087,959 -2.01(-0.82%)
May 04, 2021 250.05 250.61 235.38 244.07 3,219,472 -11.85(-4.63%)
May 03, 2021 269.95 270.46 255.54 255.92 2,172,958 -13.78(-5.11%)
Apr 30, 2021 269.15 276.77 268.11 269.70 1,345,500 -3.92(-1.43%)
Apr 29, 2021 282.99 282.99 271.00 273.62 1,590,565 -8.22(-2.92%)
Apr 28, 2021 282.68 285.09 278.16 281.84 877,320 -1.16(-0.41%)
Apr 27, 2021 284.00 286.26 279.57 283.00 861,080 -2.35(-0.82%)
Apr 26, 2021 278.13 285.73 277.89 285.35 875,440 +6.05(+2.17%)
Apr 23, 2021 276.48 282.73 276.38 279.30 1,170,800 +4.34(+1.58%)
Apr 22, 2021 275.60 287.44 274.24 274.96 2,612,604 +0.42(+0.15%)
Apr 21, 2021 262.00 277.07 260.60 274.54 1,933,868 +8.74(+3.29%)
Apr 20, 2021 263.68 268.81 261.24 265.80 980,323 -0.21(-0.08%)
Apr 19, 2021 268.47 274.14 263.80 266.01 1,095,922 -3.97(-1.47%)
Apr 16, 2021 273.71 273.80 264.68 269.98 2,028,300 -4.27(-1.56%)
Apr 15, 2021 263.64 276.98 262.70 274.25 2,181,696 +14.34(+5.52%)
Apr 14, 2021 264.81 268.14 258.77 259.91 1,863,942 -5.41(-2.04%)
Apr 13, 2021 251.99 267.21 251.92 265.32 2,696,852 +16.36(+6.57%)
Apr 12, 2021 241.25 251.85 240.79 248.96 2,553,664 +4.70(+1.92%)
Apr 09, 2021 241.30 246.42 235.76 244.26 2,620,100 +5.78(+2.42%)
Apr 08, 2021 227.70 242.88 227.32 238.48 4,076,607 +15.92(+7.15%)
Apr 07, 2021 228.99 228.99 220.14 222.56 1,780,949 -5.99(-2.62%)
Apr 06, 2021 226.28 232.07 224.61 228.55 1,472,016 +1.72(+0.76%)
Apr 05, 2021 231.05 231.94 226.45 226.83 1,265,405 -2.87(-1.25%)
Apr 01, 2021 225.99 232.75 225.66 229.70 1,807,900 +9.27(+4.21%)
Mar 31, 2021 217.13 225.29 215.80 220.43 1,604,649 +6.88(+3.22%)
Mar 30, 2021 212.67 215.18 208.90 213.55 1,681,045 -2.27(-1.05%)
Mar 29, 2021 212.01 217.74 210.93 215.82 1,595,109 +3.37(+1.59%)
Mar 26, 2021 218.00 218.26 206.53 212.45 1,959,300 -5.16(-2.37%)
Mar 25, 2021 214.25 221.35 212.15 217.61 1,279,347 -0.98(-0.45%)
Mar 24, 2021 226.00 227.97 217.64 218.59 1,661,143 -7.03(-3.12%)
Mar 23, 2021 225.00 228.55 221.59 225.62 1,149,954 +3.12(+1.40%)
Mar 22, 2021 217.40 224.83 217.00 222.50 1,800,561 +8.97(+4.20%)
Mar 19, 2021 210.15 215.16 208.51 213.53 1,887,900 +4.49(+2.15%)
Mar 18, 2021 221.94 221.94 208.20 209.04 2,532,073 -15.85(-7.05%)
Mar 17, 2021 224.32 229.81 218.55 224.89 1,750,465 -2.11(-0.93%)
Mar 16, 2021 230.99 232.98 222.15 227.00 1,917,425 -1.72(-0.75%)
Mar 15, 2021 226.41 228.75 222.00 228.72 1,782,043 +1.72(+0.76%)
Mar 12, 2021 234.28 236.25 221.16 227.00 2,586,400 -12.21(-5.10%)
Mar 11, 2021 234.43 244.57 232.82 239.21 3,149,126 +14.00(+6.22%)
Mar 10, 2021 232.50 232.50 221.74 225.21 2,520,059 +5.23(+2.38%)
Mar 09, 2021 218.99 224.14 215.80 219.98 2,189,463 +11.47(+5.50%)
Mar 08, 2021 217.00 220.80 207.00 208.51 2,700,539 -7.45(-3.45%)
Mar 05, 2021 228.50 228.51 199.08 215.96 6,903,100 -10.26(-4.54%)
Mar 04, 2021 220.00 239.51 218.00 226.22 9,006,216 -15.00(-6.22%)
Mar 03, 2021 256.42 258.92 238.50 241.22 3,277,512 -17.84(-6.89%)
Mar 02, 2021 274.11 280.10 257.47 259.06 1,392,424 -10.75(-3.98%)
Mar 01, 2021 268.56 271.51 262.08 269.81 1,160,301 +8.36(+3.20%)
Feb 26, 2021 264.51 266.21 255.26 261.45 1,327,800 +5.17(+2.02%)
Feb 25, 2021 267.73 273.18 255.33 256.28 1,104,587 -13.62(-5.05%)
Feb 24, 2021 267.99 270.66 259.44 269.90 839,578 -0.68(-0.25%)
Feb 23, 2021 261.73 271.35 252.00 270.58 1,386,923 -3.89(-1.42%)
Feb 22, 2021 283.00 285.34 273.09 274.47 951,451 -13.89(-4.82%)
Feb 19, 2021 286.78 290.60 283.95 288.36 958,600 +3.72(+1.31%)
Feb 18, 2021 280.08 286.62 273.96 284.64 862,691 +0.55(+0.19%)
Feb 17, 2021 277.91 284.60 275.19 284.09 652,788 -0.98(-0.34%)
Feb 16, 2021 292.23 292.50 281.33 285.07 815,643 -6.71(-2.30%)
Feb 12, 2021 286.90 294.00 283.20 291.78 724,500 +5.14(+1.79%)
Feb 11, 2021 289.38 292.19 285.25 286.64 646,764 +0.14(+0.05%)
Feb 10, 2021 281.00 289.98 278.60 286.50 973,156 +6.61(+2.36%)
Feb 09, 2021 281.34 287.95 279.33 279.89 1,166,166 -1.26(-0.45%)
Feb 08, 2021 283.29 286.00 280.02 281.15 771,995 -1.79(-0.63%)
Feb 05, 2021 282.27 284.37 278.74 282.94 813,800 -0.68(-0.24%)
Feb 04, 2021 277.69 284.00 276.45 283.62 1,031,741 +7.37(+2.67%)
Feb 03, 2021 276.00 277.80 270.34 276.25 978,500 -0.08(-0.03%)
Feb 02, 2021 266.93 276.87 266.42 276.33 978,626 +9.96(+3.74%)
Feb 01, 2021 260.71 267.39 259.00 266.37 846,606 +7.36(+2.84%)
Jan 29, 2021 254.92 260.30 252.66 259.01 1,025,600 +0.53(+0.21%)
Jan 28, 2021 251.13 261.55 250.51 258.48 1,156,694 +7.15(+2.84%)
Jan 27, 2021 253.44 257.37 246.01 251.33 1,373,322 -6.15(-2.39%)
Jan 26, 2021 264.78 264.89 254.76 257.48 1,471,196 -5.98(-2.27%)
Jan 25, 2021 267.95 270.99 255.50 263.46 1,492,377 -0.54(-0.20%)
Jan 22, 2021 264.48 265.21 259.88 264.00 1,049,500 +1.76(+0.67%)
Jan 21, 2021 265.99 266.13 259.81 262.24 1,024,742 -1.85(-0.70%)
Jan 20, 2021 265.00 265.30 259.36 264.09 996,698 +3.25(+1.25%)
Jan 19, 2021 255.52 262.29 253.51 260.84 1,047,763 +7.85(+3.10%)
Jan 15, 2021 260.99 263.82 251.52 252.99 1,178,400 -6.12(-2.36%)
Jan 14, 2021 260.00 262.68 255.71 259.11 1,028,563 +2.51(+0.98%)
Jan 13, 2021 260.33 262.05 255.41 256.60 1,050,203 +0.46(+0.18%)
Jan 12, 2021 254.58 257.99 253.14 256.14 1,149,094 +3.94(+1.56%)
Jan 11, 2021 251.41 253.68 245.20 252.20 1,419,888 -0.92(-0.36%)
Jan 08, 2021 251.64 254.76 247.34 253.12 1,628,100 +2.29(+0.91%)
Jan 07, 2021 244.00 251.69 243.26 250.83 1,405,473 +11.11(+4.63%)
Jan 06, 2021 241.84 246.50 238.82 239.72 1,771,844 -9.83(-3.94%)
Jan 05, 2021 245.23 251.25 242.50 249.55 2,584,787 -1.12(-0.45%)
Jan 04, 2021 257.35 259.59 246.03 250.67 2,184,678 -3.59(-1.41%)
Dec 31, 2020 254.26 254.26 254.26 1,228,377 -6.26(-2.40%)
Dec 30, 2020 261.82 263.18 258.90 260.52 1,228,377 -1.23(-0.47%)
Dec 29, 2020 265.78 267.13 258.42 261.75 1,429,397 -1.00(-0.38%)
Dec 28, 2020 278.79 280.00 262.38 262.75 1,504,071 -12.85(-4.66%)
Dec 24, 2020 276.16 280.62 273.77 275.60 713,500 +3.08(+1.13%)
Dec 23, 2020 287.00 287.35 272.27 272.52 1,668,564 -13.08(-4.58%)
Dec 22, 2020 277.23 285.91 275.00 285.60 1,745,038 +10.06(+3.65%)
Dec 21, 2020 271.00 278.99 269.33 275.54 1,694,405 +3.73(+1.37%)
Dec 18, 2020 274.75 274.99 266.12 271.81 5,752,000 +0.44(+0.16%)
Dec 17, 2020 262.61 273.23 262.00 271.37 2,595,894 +11.44(+4.40%)
Dec 16, 2020 255.00 262.42 252.21 259.93 2,384,799 +4.78(+1.87%)
Dec 15, 2020 253.50 266.24 252.41 255.15 2,133,516 +3.61(+1.44%)
Dec 14, 2020 253.22 255.99 248.29 251.54 1,908,595 -0.81(-0.32%)
Dec 11, 2020 247.98 252.99 243.65 252.35 1,484,500 +4.56(+1.84%)
Dec 10, 2020 231.93 250.32 231.00 247.79 2,244,734 +15.41(+6.63%)
Dec 09, 2020 249.15 249.86 230.07 232.38 2,801,665 -18.75(-7.47%)
Dec 08, 2020 245.00 254.07 244.90 251.13 1,089,507 +5.08(+2.06%)
Dec 07, 2020 243.77 247.87 240.01 246.05 1,111,995 +5.07(+2.10%)
Dec 04, 2020 241.27 245.60 238.59 240.98 1,327,000 -1.37(-0.57%)
Dec 03, 2020 246.39 258.75 239.30 242.35 4,153,161 +12.14(+5.27%)
Dec 02, 2020 234.69 235.10 227.30 230.21 1,753,809 -6.78(-2.86%)
Dec 01, 2020 244.12 244.27 235.14 236.99 1,495,943 -8.05(-3.29%)
Nov 30, 2020 239.00 246.64 236.52 245.04 2,218,268 +9.00(+3.81%)
Nov 27, 2020 240.00 241.97 235.17 236.04 904,300 -1.63(-0.69%)
Nov 25, 2020 230.75 239.70 230.75 237.67 965,300 +8.15(+3.55%)
Nov 24, 2020 230.00 231.79 226.30 229.52 1,166,336 +1.69(+0.74%)
Nov 23, 2020 234.98 234.98 224.09 227.83 1,806,883 -4.82(-2.07%)
Nov 20, 2020 237.98 241.90 232.61 232.65 1,385,100 +0.20(+0.09%)
Nov 19, 2020 223.84 237.27 222.52 232.45 1,178,776 +8.61(+3.85%)
Nov 18, 2020 227.26 230.08 220.13 223.84 924,253 -2.49(-1.10%)
Nov 17, 2020 224.17 229.18 223.20 226.33 668,281 +3.56(+1.60%)
Nov 16, 2020 214.60 224.90 214.01 222.77 1,100,293 +0.97(+0.44%)
Nov 13, 2020 224.94 226.89 218.50 221.80 933,800 -2.46(-1.10%)
Nov 12, 2020 222.27 226.93 220.45 224.26 695,240 +4.85(+2.21%)
Nov 11, 2020 217.03 220.99 216.16 219.41 664,979 +6.07(+2.85%)
Nov 10, 2020 218.38 218.85 203.42 213.34 1,373,937 -4.05(-1.86%)
Nov 09, 2020 218.01 228.98 209.53 217.39 1,500,010 -15.87(-6.80%)
Nov 06, 2020 233.38 237.52 226.40 233.26 945,800 +0.07(+0.03%)
Nov 05, 2020 232.99 234.28 226.00 233.19 1,319,472 +4.37(+1.91%)
Nov 04, 2020 217.78 230.00 217.01 228.82 1,824,426 +20.32(+9.75%)
Nov 03, 2020 204.41 210.39 202.56 208.50 1,091,197 +4.64(+2.28%)
Nov 02, 2020 210.01 212.43 200.62 203.86 1,242,096 -5.97(-2.85%)
Oct 30, 2020 218.00 219.06 207.39 209.83 1,002,400 -8.52(-3.90%)
Oct 29, 2020 223.68 226.19 217.02 218.35 959,124 -3.00(-1.36%)
Oct 28, 2020 221.88 223.44 216.50 221.35 958,510 +0.02(+0.01%)
Oct 27, 2020 223.01 224.30 219.74 221.33 830,632 +2.13(+0.97%)
Oct 26, 2020 220.67 225.44 216.41 219.20 1,017,353 -0.31(-0.14%)
Oct 23, 2020 218.56 219.83 214.69 219.51 1,969,700 +2.96(+1.37%)
Oct 22, 2020 222.32 223.60 215.79 216.55 1,155,397 -4.26(-1.93%)
Oct 21, 2020 233.55 233.78 220.29 220.81 1,396,901 -10.87(-4.69%)
Oct 20, 2020 242.00 245.00 230.70 231.68 1,317,073 -10.41(-4.30%)
Oct 19, 2020 245.00 248.44 240.37 242.09 729,098 -1.86(-0.76%)
Oct 16, 2020 248.00 248.05 243.23 243.95 769,900 -2.36(-0.96%)
Oct 15, 2020 237.15 247.80 235.01 246.31 919,756 +3.20(+1.32%)
Oct 14, 2020 246.90 251.18 240.51 243.11 923,272 -3.84(-1.55%)
Oct 13, 2020 246.05 249.54 242.60 246.95 1,293,716 +1.40(+0.57%)
Oct 12, 2020 240.00 246.51 239.00 245.55 1,624,759 +9.10(+3.85%)
Oct 09, 2020 236.98 240.00 234.55 236.45 1,131,200 -1.12(-0.47%)
Oct 08, 2020 236.60 239.00 232.68 237.57 1,593,002 +0.97(+0.41%)
Oct 07, 2020 231.90 240.33 229.01 236.60 1,825,060 +4.11(+1.77%)
Oct 06, 2020 226.50 235.38 226.35 232.49 2,024,979 +5.23(+2.30%)
Oct 05, 2020 219.41 228.00 219.00 227.26 1,492,000 +8.20(+3.74%)
Oct 02, 2020 212.97 220.71 211.80 219.06 1,133,900 -0.24(-0.11%)
Oct 01, 2020 216.00 220.80 213.62 219.30 924,028 +5.45(+2.55%)
Sep 30, 2020 212.50 215.77 210.04 213.85 759,228 +0.29(+0.14%)
Sep 29, 2020 212.18 216.00 211.77 213.56 637,185 +0.23(+0.11%)
Sep 28, 2020 216.00 216.45 209.55 213.33 916,838 -2.87(-1.33%)
Sep 25, 2020 208.23 218.15 208.00 216.20 1,676,800 +11.67(+5.71%)
Sep 24, 2020 205.00 205.99 199.68 204.53 783,519 -3.19(-1.54%)
Sep 23, 2020 210.80 214.24 206.87 207.72 892,193 -4.14(-1.95%)
Sep 22, 2020 207.68 212.16 202.67 211.86 1,332,204 +5.39(+2.61%)
Sep 21, 2020 195.66 206.75 195.00 206.47 1,226,341 +8.82(+4.46%)
Sep 18, 2020 195.14 199.97 193.03 197.65 1,958,800 +2.75(+1.41%)
Sep 17, 2020 187.49 195.23 185.05 194.90 1,583,915 +1.74(+0.90%)
Sep 16, 2020 194.27 196.90 191.26 193.16 1,274,591 -0.26(-0.13%)
Sep 15, 2020 197.05 198.69 192.00 193.42 1,052,170 -1.27(-0.65%)
Sep 14, 2020 196.68 196.98 192.92 194.69 1,031,257 +1.03(+0.53%)
Sep 11, 2020 200.84 201.19 192.36 193.66 1,251,400 -4.82(-2.43%)
Sep 10, 2020 202.51 206.58 196.53 198.48 1,116,051 -2.01(-1.00%)
Sep 09, 2020 201.28 203.32 195.92 200.49 1,315,712 +3.36(+1.70%)
Sep 08, 2020 193.77 203.83 193.51 197.13 1,307,731 -6.31(-3.10%)
Sep 04, 2020 207.94 209.95 191.91 203.44 2,315,500 -5.34(-2.56%)
Sep 03, 2020 223.25 226.43 207.21 208.78 4,144,292 -21.82(-9.46%)
Sep 02, 2020 228.86 231.29 221.00 230.60 2,485,533 +6.10(+2.72%)
Sep 01, 2020 217.48 228.58 217.04 224.50 2,581,248 +9.13(+4.24%)
Aug 31, 2020 210.10 215.75 209.54 215.37 1,864,788 +7.39(+3.55%)
Aug 28, 2020 212.32 217.42 207.17 207.98 3,951,900 -10.46(-4.79%)
Aug 27, 2020 223.30 225.00 218.00 218.44 2,750,288 -5.70(-2.54%)
Aug 26, 2020 216.00 226.08 215.50 224.14 2,071,836 +14.61(+6.97%)
Aug 25, 2020 205.45 209.66 203.38 209.53 937,041 +4.41(+2.15%)
Aug 24, 2020 211.24 211.50 202.00 205.12 964,007 -3.27(-1.57%)
Aug 21, 2020 212.13 213.50 206.12 208.39 1,052,200 -2.64(-1.25%)
Aug 20, 2020 205.29 212.90 204.51 211.03 1,014,258 +5.74(+2.80%)
Aug 19, 2020 208.00 209.98 202.31 205.29 973,797 -0.39(-0.19%)
Aug 18, 2020 201.48 205.87 201.38 205.68 1,267,578 +5.95(+2.98%)
Aug 17, 2020 200.10 202.20 195.28 199.73 1,807,790 +0.87(+0.44%)
Aug 14, 2020 205.00 205.00 197.87 198.86 1,138,800 -3.97(-1.96%)
Aug 13, 2020 200.17 205.10 200.17 202.83 1,067,148 +4.01(+2.02%)
Aug 12, 2020 197.52 201.94 194.01 198.82 1,146,331 +2.64(+1.35%)
Aug 11, 2020 198.60 203.34 193.71 196.18 1,461,884 -3.48(-1.74%)
Aug 10, 2020 207.36 207.98 196.03 199.66 2,291,925 -8.57(-4.12%)
Aug 07, 2020 213.45 214.29 203.61 208.23 1,736,500 -9.08(-4.18%)
Aug 06, 2020 223.43 223.60 213.29 217.31 1,005,657 -6.25(-2.80%)
Aug 05, 2020 220.00 226.89 217.88 223.56 1,277,551 +4.17(+1.90%)
Aug 04, 2020 220.19 221.60 216.14 219.39 1,033,189 -2.93(-1.32%)
Aug 03, 2020 221.69 223.77 217.50 222.32 1,236,134 +1.34(+0.61%)
Jul 31, 2020 222.00 222.59 214.44 220.98 1,049,700 +1.66(+0.76%)
Jul 30, 2020 210.51 222.27 209.56 219.32 1,662,405 +8.44(+4.00%)
Jul 29, 2020 209.16 213.41 207.39 210.88 898,689 +5.82(+2.84%)
Jul 28, 2020 206.32 208.00 203.45 205.06 743,024 -0.94(-0.46%)
Jul 27, 2020 208.74 211.00 203.82 206.00 962,006 +0.36(+0.18%)
Jul 24, 2020 202.57 208.95 199.10 205.64 920,500 -1.13(-0.55%)
Jul 23, 2020 212.21 218.45 204.80 206.77 1,168,246 -4.05(-1.92%)
Jul 22, 2020 212.75 216.03 208.79 210.82 752,347 -0.49(-0.23%)
Jul 21, 2020 215.00 215.50 209.30 211.31 1,177,518 -1.93(-0.91%)
Jul 20, 2020 207.66 213.91 204.04 213.24 1,938,087 +5.86(+2.83%)
Jul 17, 2020 204.27 207.77 200.35 207.38 1,198,300 +4.86(+2.40%)
Jul 16, 2020 201.00 203.86 197.58 202.52 1,415,976 -1.53(-0.75%)
Jul 15, 2020 205.89 205.89 198.65 204.05 2,395,890 -2.70(-1.31%)
Jul 14, 2020 197.35 207.53 193.71 206.75 3,047,074 +6.66(+3.33%)
Jul 13, 2020 221.34 221.50 199.20 200.09 3,599,676 -18.64(-8.52%)
Jul 10, 2020 222.13 222.34 216.93 218.73 1,184,100 -4.22(-1.89%)
Jul 09, 2020 221.80 224.90 216.23 222.95 1,791,825 +2.36(+1.07%)
Jul 08, 2020 209.74 220.59 209.51 220.59 2,379,619 +13.25(+6.39%)
Jul 07, 2020 206.49 211.34 204.94 207.34 1,724,130 +0.08(+0.04%)
Jul 06, 2020 211.01 213.19 203.84 207.26 2,296,726 -0.50(-0.24%)
Jul 02, 2020 210.42 211.88 204.80 207.76 2,061,500 -3.16(-1.50%)
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.