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

VF Corp (NY: VFC )

12.43 -0.30 (-2.36%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2022 52.74 53.07 51.74 51.75 3,083,378 -1.41(-2.65%)
Mar 30, 2022 54.16 54.47 52.87 53.16 2,440,675 -1.10(-2.03%)
Mar 29, 2022 53.63 54.69 53.42 54.26 2,663,529 +1.98(+3.80%)
Mar 28, 2022 52.10 52.39 51.73 52.28 2,253,755 +0.06(+0.12%)
Mar 25, 2022 51.42 52.44 51.41 52.22 2,669,255 +1.03(+2.01%)
Mar 24, 2022 51.18 51.48 50.79 51.19 1,836,536 +0.55(+1.08%)
Mar 23, 2022 51.29 51.64 50.57 50.64 3,309,565 -0.97(-1.89%)
Mar 22, 2022 52.05 52.59 51.33 51.62 4,241,054 +0.23(+0.44%)
Mar 21, 2022 52.34 52.44 51.14 51.39 4,607,198 -0.94(-1.79%)
Mar 18, 2022 51.79 52.46 51.05 52.33 7,043,782 +0.24(+0.45%)
Mar 17, 2022 50.94 52.31 50.86 52.09 4,341,036 +0.53(+1.02%)
Mar 16, 2022 50.95 52.62 50.41 51.56 4,816,811 +1.47(+2.94%)
Mar 15, 2022 49.40 50.26 49.21 50.09 3,799,647 +1.02(+2.08%)
Mar 14, 2022 49.14 50.13 48.76 49.07 4,812,788 +0.37(+0.77%)
Mar 11, 2022 49.24 49.83 48.40 48.69 4,571,027 +0.07(+0.15%)
Mar 10, 2022 47.84 48.73 47.66 48.62 2,989,596 -0.06(-0.13%)
Mar 09, 2022 48.34 49.20 48.07 48.69 4,586,417 +1.86(+3.97%)
Mar 08, 2022 46.95 48.77 45.99 46.83 5,572,812 +0.15(+0.33%)
Mar 07, 2022 50.15 50.15 46.66 46.68 5,780,987 -2.84(-5.73%)
Mar 04, 2022 50.22 50.42 48.23 49.52 4,455,562 -1.14(-2.24%)
Mar 03, 2022 51.56 51.76 50.24 50.65 3,081,566 -0.89(-1.73%)
Mar 02, 2022 50.23 51.79 50.01 51.54 3,153,203 +1.51(+3.01%)
Mar 01, 2022 52.08 52.22 49.86 50.04 4,436,937 -2.26(-4.33%)
Feb 28, 2022 52.10 52.87 51.62 52.30 4,240,992 -0.56(-1.06%)
Feb 25, 2022 52.26 53.26 52.19 52.86 3,139,657 +0.90(+1.73%)
Feb 24, 2022 50.26 51.99 50.22 51.96 3,823,809 +0.47(+0.91%)
Feb 23, 2022 52.70 52.85 51.40 51.49 2,796,761 -0.94(-1.79%)
Feb 22, 2022 52.95 53.53 52.22 52.43 3,141,465 -0.91(-1.71%)
Feb 18, 2022 53.34 0 +0.02(+0.03%)
Feb 17, 2022 54.65 55.10 53.30 53.32 2,696,180 -1.62(-2.95%)
Feb 16, 2022 55.33 55.71 54.73 54.94 2,891,163 -0.56(-1.01%)
Feb 15, 2022 54.93 55.93 54.76 55.50 3,683,106 +1.51(+2.81%)
Feb 14, 2022 54.68 55.18 53.92 53.99 3,993,948 -0.77(-1.40%)
Feb 11, 2022 56.21 56.49 54.56 54.75 3,862,617 -1.66(-2.94%)
Feb 10, 2022 57.24 57.98 56.25 56.41 4,435,638 -1.61(-2.78%)
Feb 09, 2022 57.30 58.36 57.25 58.02 3,437,732 +1.24(+2.19%)
Feb 08, 2022 56.51 57.06 56.17 56.78 3,178,290 +0.16(+0.29%)
Feb 07, 2022 58.04 58.30 56.34 56.62 3,447,081 -0.28(-0.49%)
Feb 04, 2022 57.10 57.38 56.38 56.90 3,705,633 -0.49(-0.85%)
Feb 03, 2022 57.96 57.31 57.38 3,459,136 -1.51(-2.57%)
Feb 02, 2022 59.98 60.36 57.82 58.90 4,848,264 -0.57(-0.95%)
Feb 01, 2022 58.96 59.71 58.45 59.47 4,625,576 +0.69(+1.17%)
Jan 31, 2022 55.90 58.78 5,620,225 +2.03(+3.57%)
Jan 28, 2022 58.75 59.04 55.43 56.75 9,635,124 -3.96(-6.52%)
Jan 27, 2022 61.73 62.63 60.14 60.71 5,256,823 +0.77(+1.28%)
Jan 26, 2022 60.95 61.77 59.27 59.94 4,093,738 -0.01(-0.02%)
Jan 25, 2022 59.92 60.57 58.99 59.95 6,945,546 -1.34(-2.19%)
Jan 24, 2022 60.02 61.97 59.30 61.30 6,979,597 +0.00(+0.00%)
Jan 21, 2022 59.94 62.18 59.04 61.30 5,779,043 +1.23(+2.06%)
Jan 20, 2022 62.65 62.68 59.96 60.06 7,066,594 -3.41(-5.37%)
Jan 19, 2022 64.48 65.18 63.38 63.47 2,704,886 -0.63(-0.98%)
Jan 18, 2022 64.33 65.09 63.57 64.10 2,766,739 -1.03(-1.58%)
Jan 14, 2022 65.13 0 +0.01(+0.01%)
Jan 13, 2022 65.14 65.74 64.74 65.12 1,692,290 +0.39(+0.60%)
Jan 12, 2022 65.24 65.63 64.00 64.73 1,704,049 -0.04(-0.06%)
Jan 11, 2022 64.26 64.99 63.41 64.77 2,269,500 +0.73(+1.14%)
Jan 10, 2022 64.64 64.72 62.75 64.04 3,027,690 -1.31(-2.00%)
Jan 07, 2022 64.31 65.80 64.18 65.34 3,286,788 +0.57(+0.88%)
Jan 06, 2022 65.78 66.17 63.78 64.78 3,106,282 -2.10(-3.14%)
Jan 05, 2022 68.61 69.06 66.78 66.88 2,059,550 -1.42(-2.07%)
Jan 04, 2022 66.83 68.89 66.65 68.29 1,822,387 +1.85(+2.78%)
Jan 03, 2022 66.45 66.64 65.79 66.44 2,119,913 +0.44(+0.67%)
Dec 31, 2021 65.86 66.25 65.44 66.00 1,237,802 +0.03(+0.04%)
Dec 30, 2021 65.27 66.40 65.27 65.97 1,228,453 +0.72(+1.11%)
Dec 29, 2021 64.80 65.75 64.58 65.25 1,617,157 +0.62(+0.96%)
Dec 28, 2021 64.05 65.05 63.98 64.63 1,306,859 +0.56(+0.87%)
Dec 27, 2021 62.77 64.09 62.69 64.07 1,762,480 +1.47(+2.35%)
Dec 23, 2021 62.58 62.92 61.73 62.60 2,157,041 -0.02(-0.03%)
Dec 22, 2021 63.11 63.44 62.32 62.62 1,901,651 -0.41(-0.64%)
Dec 21, 2021 62.02 63.18 61.95 63.03 3,334,068 +1.65(+2.69%)
Dec 20, 2021 62.98 62.98 60.98 61.38 5,508,980 -2.61(-4.07%)
Dec 17, 2021 64.75 66.08 63.67 63.98 7,362,339 -1.26(-1.93%)
Dec 16, 2021 66.76 67.53 65.13 65.24 3,824,766 -1.28(-1.92%)
Dec 15, 2021 66.11 66.82 65.16 66.52 3,815,200 +0.21(+0.31%)
Dec 14, 2021 66.69 66.94 66.04 66.32 3,348,455 -1.10(-1.63%)
Dec 13, 2021 68.26 68.81 66.84 67.42 2,133,336 -1.07(-1.57%)
Dec 10, 2021 69.16 69.70 68.41 68.49 2,493,912 -0.04(-0.07%)
Dec 09, 2021 68.46 69.34 68.46 68.53 1,764,964 -0.53(-0.77%)
Dec 08, 2021 68.98 70.01 68.57 69.07 2,887,088 +0.23(+0.34%)
Dec 07, 2021 68.48 69.63 68.16 68.83 2,893,219 +1.18(+1.75%)
Dec 06, 2021 67.87 68.87 67.29 67.65 3,873,579 +0.92(+1.38%)
Dec 03, 2021 66.70 67.43 66.07 66.73 2,631,192 +0.39(+0.59%)
Dec 02, 2021 63.86 66.50 63.67 66.34 3,503,285 +2.90(+4.57%)
Dec 01, 2021 65.73 67.01 63.41 63.43 4,265,875 -0.81(-1.25%)
Nov 30, 2021 65.34 65.83 65.01 64.24 4,865,606 -1.79(-2.71%)
Nov 29, 2021 66.79 67.17 65.60 66.03 2,648,012 -0.22(-0.34%)
Nov 26, 2021 65.05 66.43 63.99 66.25 2,129,118 -1.45(-2.14%)
Nov 24, 2021 66.53 68.03 65.69 67.71 2,625,300 -0.59(-0.87%)
Nov 23, 2021 68.36 68.76 67.95 68.30 1,414,412 +0.01(+0.01%)
Nov 22, 2021 68.19 68.95 67.39 68.29 2,626,635 +0.23(+0.34%)
Nov 19, 2021 68.08 68.77 67.64 68.05 3,140,632 -0.35(-0.51%)
Nov 18, 2021 69.33 68.70 68.36 68.40 3,218,423 -0.12(-0.17%)
Nov 17, 2021 69.59 69.89 68.18 68.52 2,181,584 -1.34(-1.92%)
Nov 16, 2021 69.22 70.67 69.01 69.86 1,739,120 +0.67(+0.97%)
Nov 15, 2021 69.08 69.93 69.08 69.19 2,924,521 +0.50(+0.73%)
Nov 12, 2021 68.01 68.90 67.95 68.69 1,759,958 +0.87(+1.28%)
Nov 11, 2021 67.99 68.49 67.71 67.82 1,598,188 +0.18(+0.26%)
Nov 10, 2021 66.93 67.64 2,326,566 +0.31(+0.47%)
Nov 09, 2021 67.17 67.61 66.67 67.33 1,600,518 +0.36(+0.54%)
Nov 08, 2021 66.10 67.02 65.63 66.97 1,986,749 +0.66(+1.00%)
Nov 05, 2021 67.05 68.00 65.96 66.31 2,157,760 +0.60(+0.91%)
Nov 04, 2021 66.86 67.68 65.54 65.71 2,831,248 -0.91(-1.37%)
Nov 03, 2021 64.81 66.70 64.62 66.62 2,466,228 +2.08(+3.22%)
Nov 02, 2021 65.79 65.91 64.10 64.54 1,900,137 -0.95(-1.45%)
Nov 01, 2021 65.23 66.23 65.12 65.49 2,011,191 +0.22(+0.34%)
Oct 29, 2021 64.89 65.61 64.29 65.27 4,923,349 +0.10(+0.15%)
Oct 28, 2021 63.78 65.53 63.64 65.17 2,910,931 +1.74(+2.74%)
Oct 27, 2021 64.75 64.92 63.15 63.43 3,695,908 -1.29(-1.99%)
Oct 26, 2021 63.80 65.27 64.72 3,328,648 +1.38(+2.18%)
Oct 25, 2021 63.51 63.86 62.33 63.34 4,521,228 -0.01(-0.01%)
Oct 22, 2021 63.83 65.90 62.20 63.35 7,206,846 -2.98(-4.50%)
Oct 21, 2021 66.42 67.53 66.01 66.34 2,993,269 +0.13(+0.19%)
Oct 20, 2021 66.04 66.39 65.48 66.21 1,894,494 +0.38(+0.57%)
Oct 19, 2021 65.78 65.94 65.15 65.83 2,247,492 +0.52(+0.80%)
Oct 18, 2021 64.97 66.00 64.77 65.31 2,583,816 -0.56(-0.84%)
Oct 15, 2021 66.28 66.50 65.48 65.87 3,073,819 +0.00(+0.00%)
Oct 14, 2021 65.52 65.99 64.99 65.87 3,026,656 +1.12(+1.73%)
Oct 13, 2021 64.78 65.50 64.42 64.75 4,840,434 +0.00(+0.00%)
Oct 12, 2021 62.26 65.40 62.25 64.75 6,789,460 +2.62(+4.22%)
Oct 11, 2021 61.07 63.29 61.07 62.13 4,828,443 +1.23(+2.01%)
Oct 08, 2021 60.76 61.10 60.16 60.90 3,172,994 -0.36(-0.58%)
Oct 07, 2021 61.21 62.11 60.82 61.26 3,919,477 +1.27(+2.12%)
Oct 06, 2021 59.85 60.07 58.80 59.99 3,462,738 -0.43(-0.71%)
Oct 05, 2021 60.97 61.51 60.26 60.42 4,141,122 -1.18(-1.92%)
Oct 04, 2021 61.22 62.70 61.22 61.60 4,143,716 +0.52(+0.85%)
Oct 01, 2021 60.19 61.27 59.48 61.08 3,367,853 +1.08(+1.81%)
Sep 30, 2021 61.09 61.20 59.57 59.99 5,831,032 -1.39(-2.26%)
Sep 29, 2021 61.13 62.39 60.81 61.38 4,811,427 +0.49(+0.81%)
Sep 28, 2021 60.90 61.50 60.22 60.89 2,793,468 -0.16(-0.26%)
Sep 27, 2021 61.18 62.20 60.86 61.05 3,029,886 +0.19(+0.31%)
Sep 24, 2021 59.56 61.28 58.90 60.86 3,110,817 +0.54(+0.89%)
Sep 23, 2021 59.90 60.90 59.90 60.33 2,558,348 +1.17(+1.98%)
Sep 22, 2021 59.48 59.96 58.52 59.15 4,103,128 -0.18(-0.30%)
Sep 21, 2021 60.98 61.34 59.13 59.33 5,777,215 -1.34(-2.21%)
Sep 20, 2021 60.43 61.72 59.76 60.68 4,247,906 -1.61(-2.59%)
Sep 17, 2021 61.68 62.67 61.62 62.29 4,738,899 +0.36(+0.58%)
Sep 16, 2021 61.99 62.81 61.85 61.93 2,747,013 -0.12(-0.19%)
Sep 15, 2021 62.84 63.01 61.73 62.05 3,296,133 -1.07(-1.69%)
Sep 14, 2021 64.29 64.29 62.52 63.11 2,733,636 -1.16(-1.80%)
Sep 13, 2021 63.88 64.46 63.55 64.27 2,509,416 +0.73(+1.14%)
Sep 10, 2021 64.90 65.31 63.49 63.54 2,936,877 -1.07(-1.66%)
Sep 09, 2021 63.59 64.97 63.59 64.62 2,687,836 +1.28(+2.02%)
Sep 08, 2021 63.96 64.70 62.97 63.34 3,104,795 -0.58(-0.90%)
Sep 07, 2021 67.52 67.52 63.75 63.91 5,875,531 -3.89(-5.73%)
Sep 03, 2021 67.48 68.21 67.40 67.80 2,802,274 +0.36(+0.53%)
Sep 02, 2021 68.04 68.12 66.95 67.44 2,736,381 -0.42(-0.62%)
Sep 01, 2021 67.69 68.33 67.51 67.86 2,975,305 -0.15(-0.22%)
Aug 31, 2021 68.36 68.67 67.74 68.01 2,137,464 -0.45(-0.66%)
Aug 30, 2021 68.45 69.09 68.35 68.47 1,391,741 +0.31(+0.46%)
Aug 27, 2021 68.18 68.72 67.84 68.16 1,675,201 +0.12(+0.17%)
Aug 26, 2021 68.28 68.30 67.06 68.04 2,337,108 -0.50(-0.73%)
Aug 25, 2021 68.51 68.77 67.66 68.54 1,454,081 +0.07(+0.10%)
Aug 24, 2021 68.36 68.97 68.18 68.47 2,141,758 +0.15(+0.22%)
Aug 23, 2021 68.64 68.83 68.03 68.32 1,765,224 +0.34(+0.50%)
Aug 20, 2021 67.54 68.12 67.13 67.98 1,424,443 +0.44(+0.66%)
Aug 19, 2021 66.63 67.85 66.52 67.53 2,279,397 -0.20(-0.29%)
Aug 18, 2021 68.07 68.73 67.62 67.73 1,712,283 -0.80(-1.17%)
Aug 17, 2021 69.86 70.32 67.71 68.53 2,660,983 -2.39(-3.37%)
Aug 16, 2021 71.28 71.63 70.47 70.92 1,545,516 -0.95(-1.32%)
Aug 13, 2021 71.49 71.93 71.09 71.87 1,882,575 +0.27(+0.37%)
Aug 12, 2021 72.39 72.67 71.38 71.61 1,467,174 -0.73(-1.01%)
Aug 11, 2021 71.60 72.42 71.16 72.34 2,601,781 +0.52(+0.72%)
Aug 10, 2021 71.04 72.32 70.66 71.82 1,717,524 +0.95(+1.34%)
Aug 09, 2021 71.30 71.43 70.50 70.87 1,194,140 -0.84(-1.17%)
Aug 06, 2021 72.26 72.74 71.48 71.70 1,527,478 +0.05(+0.07%)
Aug 05, 2021 70.52 71.70 70.41 71.65 2,390,254 +1.15(+1.63%)
Aug 04, 2021 72.10 72.34 70.32 70.50 2,904,532 -2.05(-2.82%)
Aug 03, 2021 73.38 73.62 71.96 72.55 2,163,675 -0.23(-0.32%)
Aug 02, 2021 72.23 73.52 71.90 72.78 4,093,447 +1.45(+2.03%)
Jul 30, 2021 74.19 74.39 70.17 71.33 7,979,222 -3.87(-5.14%)
Jul 29, 2021 74.35 75.56 74.27 75.20 2,607,604 +1.56(+2.11%)
Jul 28, 2021 74.15 74.60 72.48 73.64 2,477,869 -0.50(-0.67%)
Jul 27, 2021 73.79 74.60 73.39 74.14 2,132,858 +0.10(+0.13%)
Jul 26, 2021 73.89 74.60 73.43 74.04 2,054,014 +0.15(+0.20%)
Jul 23, 2021 72.85 74.22 72.19 73.89 3,165,965 +2.39(+3.35%)
Jul 22, 2021 70.78 71.78 70.41 71.50 2,341,359 +0.41(+0.58%)
Jul 21, 2021 69.86 71.69 69.86 71.09 2,777,236 +1.57(+2.25%)
Jul 20, 2021 67.17 69.93 66.95 69.53 2,688,648 +2.41(+3.59%)
Jul 19, 2021 67.45 67.80 66.26 67.12 3,393,387 -1.74(-2.53%)
Jul 16, 2021 71.16 71.49 68.40 68.86 2,834,217 -2.08(-2.93%)
Jul 15, 2021 70.89 71.66 70.42 70.94 2,242,549 -0.48(-0.67%)
Jul 14, 2021 71.82 72.73 71.39 71.42 1,908,911 -1.31(-1.80%)
Jul 13, 2021 73.55 73.69 72.33 72.73 1,377,718 -0.91(-1.23%)
Jul 12, 2021 73.15 74.02 72.82 73.63 1,868,390 -0.25(-0.34%)
Jul 09, 2021 72.75 73.91 72.63 73.88 2,256,974 +1.97(+2.73%)
Jul 08, 2021 71.82 72.43 70.77 71.92 1,995,174 -1.02(-1.40%)
Jul 07, 2021 73.20 73.44 72.29 72.94 1,206,952 -0.31(-0.42%)
Jul 06, 2021 74.68 74.93 72.11 73.25 2,160,532 -1.85(-2.46%)
Jul 02, 2021 74.49 75.25 74.06 75.10 3,763,056 +1.02(+1.38%)
Jul 01, 2021 73.23 74.26 73.13 74.08 2,224,943 +1.11(+1.52%)
Jun 30, 2021 72.17 73.08 71.74 72.97 1,855,529 +0.88(+1.22%)
Jun 29, 2021 71.67 73.15 71.29 72.09 1,832,329 +0.78(+1.10%)
Jun 28, 2021 73.33 73.66 71.24 71.30 2,051,316 -2.41(-3.27%)
Jun 25, 2021 73.18 74.65 73.10 73.71 7,568,466 +1.34(+1.86%)
Jun 24, 2021 73.22 73.38 72.22 72.37 2,047,924 -0.45(-0.62%)
Jun 23, 2021 72.51 73.10 72.24 72.83 1,926,401 +0.60(+0.83%)
Jun 22, 2021 71.38 72.46 71.03 72.23 1,733,408 +0.54(+0.76%)
Jun 21, 2021 71.11 72.35 71.11 71.69 1,623,013 +0.83(+1.17%)
Jun 18, 2021 70.83 71.83 70.62 70.86 3,644,909 -0.87(-1.22%)
Jun 17, 2021 71.95 72.14 70.15 71.73 3,243,688 -0.73(-1.01%)
Jun 16, 2021 73.01 73.01 71.73 72.46 2,359,683 -0.44(-0.61%)
Jun 15, 2021 72.47 72.91 71.79 72.91 1,781,972 +0.54(+0.75%)
Jun 14, 2021 72.99 73.33 71.77 72.36 3,083,558 -0.68(-0.94%)
Jun 11, 2021 70.47 73.15 70.04 73.05 3,767,619 +3.18(+4.56%)
Jun 10, 2021 70.16 70.51 69.68 69.86 3,624,977 +0.08(+0.11%)
Jun 09, 2021 70.60 70.83 69.69 69.78 1,948,631 -0.73(-1.03%)
Jun 08, 2021 69.89 70.84 69.44 70.51 1,852,328 +0.44(+0.63%)
Jun 07, 2021 70.39 70.86 69.63 70.07 1,697,942 +0.21(+0.30%)
Jun 04, 2021 70.05 70.37 68.83 69.86 1,781,819 -0.22(-0.32%)
Jun 03, 2021 69.81 70.18 69.01 70.08 2,015,170 +0.07(+0.10%)
Jun 02, 2021 70.58 70.72 69.73 70.01 2,473,629 -0.58(-0.83%)
Jun 01, 2021 70.92 71.28 70.16 70.59 2,096,548 +0.12(+0.18%)
May 28, 2021 70.68 70.80 69.97 70.47 1,911,297 +0.11(+0.15%)
May 27, 2021 70.75 70.95 70.11 70.36 2,884,196 +0.34(+0.48%)
May 26, 2021 69.28 70.39 68.62 70.03 3,109,817 +0.93(+1.34%)
May 25, 2021 68.07 69.57 67.93 69.10 3,940,565 +1.38(+2.04%)
May 24, 2021 68.98 69.09 67.54 67.72 7,713,803 -0.56(-0.82%)
May 21, 2021 70.95 71.89 68.18 68.28 12,631,318 -6.70(-8.94%)
May 20, 2021 74.76 75.45 72.79 74.98 4,154,144 +0.11(+0.14%)
May 19, 2021 75.92 75.94 74.27 74.87 2,986,154 -1.59(-2.08%)
May 18, 2021 77.14 77.22 76.19 76.46 2,623,875 -0.13(-0.17%)
May 17, 2021 75.87 76.75 75.16 76.59 2,320,493 +1.07(+1.42%)
May 14, 2021 74.66 75.76 74.51 75.52 3,991,200 +1.25(+1.68%)
May 13, 2021 74.20 75.41 73.43 74.28 1,859,486 +0.34(+0.47%)
May 12, 2021 74.79 75.99 73.72 73.93 2,739,498 -1.47(-1.95%)
May 11, 2021 76.28 76.74 75.10 75.40 3,671,857 -1.45(-1.89%)
May 10, 2021 79.56 79.86 76.78 76.85 3,308,397 -2.60(-3.27%)
May 07, 2021 78.64 79.98 78.51 79.45 1,861,978 +0.54(+0.68%)
May 06, 2021 79.12 79.12 78.22 78.91 2,158,060 +0.66(+0.85%)
May 05, 2021 79.18 80.07 78.10 78.25 2,625,865 -1.35(-1.70%)
May 04, 2021 79.07 79.64 78.01 79.60 2,864,863 +0.19(+0.24%)
May 03, 2021 78.13 79.79 77.88 79.41 2,343,394 +1.92(+2.48%)
Apr 30, 2021 78.51 78.61 77.15 77.49 4,923,358 -1.00(-1.27%)
Apr 29, 2021 79.69 80.25 78.42 78.49 2,286,002 -0.47(-0.59%)
Apr 28, 2021 78.79 79.68 78.39 78.95 2,044,272 +0.16(+0.20%)
Apr 27, 2021 77.83 79.03 77.67 78.80 2,365,259 +1.18(+1.53%)
Apr 26, 2021 78.14 79.11 77.17 77.61 3,262,510 -0.51(-0.66%)
Apr 23, 2021 76.96 78.40 76.49 78.12 2,956,051 +1.76(+2.30%)
Apr 22, 2021 76.98 77.06 75.99 76.36 3,226,486 -0.54(-0.70%)
Apr 21, 2021 74.76 77.10 74.59 76.90 3,184,908 +2.17(+2.90%)
Apr 20, 2021 73.83 74.92 73.05 74.74 3,079,831 +0.50(+0.68%)
Apr 19, 2021 74.91 74.91 73.74 74.23 2,226,809 -0.67(-0.90%)
Apr 16, 2021 74.88 75.36 74.51 74.91 2,098,989 +0.65(+0.87%)
Apr 15, 2021 74.91 74.91 73.91 74.26 2,169,580 +0.03(+0.04%)
Apr 14, 2021 74.18 74.88 73.77 74.23 2,030,311 +0.12(+0.17%)
Apr 13, 2021 74.96 74.98 73.24 74.11 2,076,792 -1.38(-1.83%)
Apr 12, 2021 74.35 75.61 74.27 75.49 2,433,303 +0.41(+0.54%)
Apr 09, 2021 73.89 75.09 73.81 75.08 3,190,227 +1.62(+2.20%)
Apr 08, 2021 74.02 74.20 73.32 73.47 2,874,411 -0.77(-1.04%)
Apr 07, 2021 74.05 74.84 73.88 74.23 1,692,440 +0.27(+0.36%)
Apr 06, 2021 73.35 74.56 73.31 73.97 2,825,235 +0.50(+0.69%)
Apr 05, 2021 71.20 73.67 70.52 73.47 3,914,996 +3.20(+4.55%)
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.