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

20+ Year Treas Bond Ishares ETF (NQ: TLT )

88.56 +0.34 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 123.32 123.97 123.02 123.41 21,287,510 +0.30(+0.24%)
Mar 30, 2022 121.54 123.35 121.46 123.11 17,456,914 +0.95(+0.78%)
Mar 29, 2022 121.99 122.92 121.23 122.16 20,674,890 +0.92(+0.76%)
Mar 28, 2022 120.90 121.99 120.59 121.25 18,887,276 +1.03(+0.85%)
Mar 25, 2022 121.00 121.02 119.28 120.22 27,494,086 -1.69(-1.39%)
Mar 24, 2022 121.14 122.57 121.10 121.91 18,343,452 -0.96(-0.78%)
Mar 23, 2022 120.88 122.97 120.41 122.87 22,751,338 +2.64(+2.19%)
Mar 22, 2022 120.50 120.85 119.92 120.24 23,363,034 -1.56(-1.28%)
Mar 21, 2022 122.67 123.03 121.24 121.80 27,955,352 -2.89(-2.32%)
Mar 18, 2022 123.87 124.77 123.87 124.69 59,816,228 +1.50(+1.22%)
Mar 17, 2022 124.11 124.59 122.47 123.18 20,686,116 -0.92(-0.75%)
Mar 16, 2022 123.18 124.39 121.77 124.11 27,659,464 +1.21(+0.98%)
Mar 15, 2022 124.14 124.41 122.58 122.90 18,748,106 -0.21(-0.17%)
Mar 14, 2022 123.99 124.17 123.08 123.11 26,090,702 -2.94(-2.34%)
Mar 11, 2022 125.52 126.56 125.40 126.06 16,678,051 +0.42(+0.34%)
Mar 10, 2022 125.98 126.30 124.95 125.64 28,752,632 -1.83(-1.44%)
Mar 09, 2022 128.08 128.33 127.20 127.47 20,132,966 -1.26(-0.98%)
Mar 08, 2022 128.49 129.18 128.25 128.73 30,317,882 -1.31(-1.01%)
Mar 07, 2022 129.99 131.41 129.66 130.04 25,374,552 -1.00(-0.76%)
Mar 04, 2022 131.15 131.59 130.16 131.04 27,670,276 +2.22(+1.73%)
Mar 03, 2022 128.47 129.60 128.03 128.81 22,385,452 +1.30(+1.02%)
Mar 02, 2022 130.66 131.21 127.46 127.52 32,509,546 -4.51(-3.42%)
Mar 01, 2022 131.15 132.99 130.81 132.03 38,164,776 +1.51(+1.16%)
Feb 28, 2022 129.18 130.68 129.07 130.52 27,662,732 +2.80(+2.19%)
Feb 25, 2022 127.71 128.13 127.08 127.72 16,101,657 +0.09(+0.07%)
Feb 24, 2022 129.80 130.05 127.14 127.63 30,165,880 +0.08(+0.07%)
Feb 23, 2022 128.48 128.63 127.44 127.54 19,018,522 -1.78(-1.38%)
Feb 22, 2022 128.49 129.40 128.28 129.33 20,932,022 +0.36(+0.28%)
Feb 18, 2022 128.96 0 +1.32(+1.03%)
Feb 17, 2022 127.33 128.37 126.82 127.65 26,262,182 +0.94(+0.74%)
Feb 16, 2022 126.86 126.97 125.52 126.70 17,652,246 +0.75(+0.59%)
Feb 15, 2022 126.54 126.76 125.92 125.96 19,502,102 -1.45(-1.14%)
Feb 14, 2022 127.96 128.53 126.88 127.40 24,804,960 -1.60(-1.24%)
Feb 11, 2022 127.72 129.25 126.31 129.01 46,305,544 +1.88(+1.48%)
Feb 10, 2022 128.46 128.61 126.76 127.12 33,074,502 -2.05(-1.59%)
Feb 09, 2022 129.45 130.05 128.95 129.18 15,376,661 +0.24(+0.19%)
Feb 08, 2022 128.97 129.32 128.61 128.93 17,121,842 -0.87(-0.67%)
Feb 07, 2022 129.62 130.00 129.29 129.80 13,890,258 +0.08(+0.06%)
Feb 04, 2022 130.50 130.76 129.50 129.72 25,300,998 -1.94(-1.47%)
Feb 03, 2022 131.05 132.02 131.66 18,466,234 -1.04(-0.78%)
Feb 02, 2022 132.46 133.97 132.44 132.69 19,720,044 +0.45(+0.34%)
Feb 01, 2022 132.77 132.84 131.63 132.25 22,292,864 -1.13(-0.85%)
Jan 28, 2022 132.41 133.74 132.19 133.38 13,764,367 +0.05(+0.04%)
Jan 27, 2022 132.71 133.60 132.63 133.33 23,029,472 +2.40(+1.84%)
Jan 26, 2022 132.57 132.86 130.92 130.93 25,411,262 -1.60(-1.21%)
Jan 25, 2022 133.36 133.92 132.14 132.53 16,655,941 -0.21(-0.16%)
Jan 24, 2022 134.47 134.53 132.72 132.74 26,830,178 -1.10(-0.82%)
Jan 21, 2022 133.63 134.28 132.95 133.84 31,175,758 +1.57(+1.19%)
Jan 20, 2022 131.74 132.31 131.48 132.27 14,960,406 +0.81(+0.62%)
Jan 19, 2022 130.96 132.06 130.75 131.46 19,312,572 +0.90(+0.69%)
Jan 18, 2022 131.36 131.68 130.48 130.55 22,719,758 -1.90(-1.44%)
Jan 14, 2022 132.46 0 -1.99(-1.48%)
Jan 13, 2022 133.62 134.58 133.28 134.45 16,262,315 +1.18(+0.89%)
Jan 12, 2022 134.09 134.20 133.25 133.27 15,494,262 -0.51(-0.38%)
Jan 11, 2022 133.15 133.84 132.97 133.78 26,171,936 +0.88(+0.67%)
Jan 10, 2022 132.00 133.07 131.73 132.89 14,782,020 +0.33(+0.25%)
Jan 07, 2022 133.38 133.48 131.91 132.57 20,128,308 -0.96(-0.72%)
Jan 06, 2022 132.88 133.67 132.59 133.53 20,384,462 +0.34(+0.26%)
Jan 05, 2022 134.32 134.34 132.99 133.18 22,437,466 -0.73(-0.54%)
Jan 04, 2022 133.82 134.31 133.01 133.91 23,600,122 -0.56(-0.42%)
Jan 03, 2022 136.43 138.09 134.45 134.47 36,327,172 -3.62(-2.63%)
Dec 31, 2021 137.74 138.88 137.38 138.09 14,382,354 +0.27(+0.20%)
Dec 30, 2021 137.22 137.89 136.47 137.82 11,109,737 +1.15(+0.84%)
Dec 29, 2021 136.90 137.27 136.43 136.68 12,631,294 -1.51(-1.09%)
Dec 28, 2021 139.41 139.57 137.93 138.19 9,845,383 -0.55(-0.40%)
Dec 27, 2021 138.34 138.86 138.21 138.74 8,393,722 +0.33(+0.24%)
Dec 23, 2021 139.40 139.41 137.94 138.40 12,493,862 -1.21(-0.87%)
Dec 22, 2021 139.53 139.65 138.87 139.61 13,148,746 +0.64(+0.46%)
Dec 21, 2021 138.97 139.03 137.56 138.97 17,808,348 -0.53(-0.38%)
Dec 20, 2021 140.48 140.73 139.40 139.50 18,399,584 -1.05(-0.75%)
Dec 17, 2021 140.10 140.69 139.93 140.55 19,551,690 +1.57(+1.13%)
Dec 16, 2021 138.62 139.67 138.60 138.98 20,043,056 +0.05(+0.04%)
Dec 15, 2021 139.26 140.36 138.81 138.93 27,268,414 -1.35(-0.96%)
Dec 14, 2021 139.97 140.49 138.98 140.27 15,055,359 -0.34(-0.24%)
Dec 13, 2021 139.99 140.84 139.91 140.61 19,185,694 +2.05(+1.48%)
Dec 10, 2021 139.55 139.85 138.51 138.56 15,361,747 -0.33(-0.24%)
Dec 09, 2021 139.01 139.47 138.21 138.90 18,848,542 +0.77(+0.56%)
Dec 08, 2021 140.06 140.07 138.10 138.12 36,133,400 -2.43(-1.73%)
Dec 07, 2021 141.22 141.97 140.42 140.55 23,757,730 -1.15(-0.81%)
Dec 06, 2021 143.39 143.67 141.42 141.70 33,217,882 -1.98(-1.38%)
Dec 03, 2021 141.19 144.39 140.88 143.68 36,985,904 +1.70(+1.20%)
Dec 02, 2021 142.35 142.41 140.33 141.98 19,070,374 +0.18(+0.12%)
Dec 01, 2021 140.08 141.87 139.43 141.80 33,118,040 +0.87(+0.62%)
Nov 30, 2021 140.22 141.38 140.17 140.93 33,850,172 +2.11(+1.52%)
Nov 29, 2021 137.88 139.11 137.75 138.82 24,995,100 -1.12(-0.80%)
Nov 26, 2021 138.37 140.09 138.22 139.95 21,582,366 +3.45(+2.53%)
Nov 24, 2021 134.75 136.50 134.61 136.50 14,811,604 +2.16(+1.61%)
Nov 23, 2021 135.67 135.84 134.34 134.34 16,477,009 -1.97(-1.45%)
Nov 22, 2021 137.04 137.26 135.85 136.31 16,420,528 -1.62(-1.17%)
Nov 19, 2021 137.20 138.15 137.20 137.93 15,083,512 +1.65(+1.21%)
Nov 18, 2021 135.72 136.49 135.69 136.28 11,890,633 +0.31(+0.23%)
Nov 17, 2021 134.41 136.00 134.30 135.98 15,316,344 +1.07(+0.79%)
Nov 16, 2021 135.45 136.09 134.66 134.91 13,854,484 -0.34(-0.25%)
Nov 15, 2021 136.56 136.63 135.01 135.25 16,371,839 -1.74(-1.27%)
Nov 12, 2021 137.59 138.07 136.44 136.99 13,673,387 -0.59(-0.43%)
Nov 11, 2021 138.07 138.20 137.49 137.57 5,972,452 -0.27(-0.20%)
Nov 10, 2021 140.22 137.84 30,297,690 -2.50(-1.78%)
Nov 09, 2021 140.20 141.10 140.05 140.35 25,199,554 +1.80(+1.30%)
Nov 08, 2021 138.49 138.78 138.07 138.54 13,108,476 -0.26(-0.19%)
Nov 05, 2021 138.08 139.06 137.72 138.80 23,140,090 +2.04(+1.50%)
Nov 04, 2021 135.61 137.00 135.59 136.76 17,181,322 +1.42(+1.05%)
Nov 03, 2021 137.43 137.57 135.30 135.34 22,199,700 -1.41(-1.03%)
Nov 02, 2021 136.20 137.19 136.20 136.75 10,580,875 +0.60(+0.44%)
Nov 01, 2021 135.55 136.44 135.58 136.14 19,399,122 -1.01(-0.74%)
Oct 29, 2021 136.00 137.42 135.86 137.16 20,557,132 +0.44(+0.33%)
Oct 28, 2021 137.22 136.71 18,843,904 -0.46(-0.34%)
Oct 27, 2021 135.93 137.59 135.50 137.18 23,818,128 +2.45(+1.82%)
Oct 26, 2021 134.28 134.73 134.73 14,722,923 +1.10(+0.83%)
Oct 25, 2021 133.40 133.62 8,764,528 -0.20(-0.15%)
Oct 22, 2021 133.19 134.08 133.82 14,798,040 +1.44(+1.09%)
Oct 21, 2021 132.78 132.91 132.06 132.39 14,712,323 -0.14(-0.10%)
Oct 20, 2021 133.01 133.41 132.32 132.53 13,765,393 -0.90(-0.68%)
Oct 19, 2021 134.32 134.38 133.38 133.43 13,092,669 -1.85(-1.37%)
Oct 18, 2021 134.63 135.56 134.19 135.27 13,044,302 +0.61(+0.46%)
Oct 15, 2021 134.63 134.76 134.14 134.66 12,721,066 -0.79(-0.58%)
Oct 14, 2021 134.98 135.52 134.58 135.45 13,947,846 +0.50(+0.37%)
Oct 13, 2021 134.27 135.12 134.24 134.95 25,400,906 +1.30(+0.97%)
Oct 12, 2021 132.43 133.71 132.29 133.65 19,352,654 +2.25(+1.71%)
Oct 11, 2021 131.48 131.75 131.34 131.40 7,768,720 -0.33(-0.25%)
Oct 08, 2021 132.08 132.17 131.41 131.74 18,586,660 -0.94(-0.71%)
Oct 07, 2021 132.94 133.09 132.40 132.67 15,999,355 -1.39(-1.04%)
Oct 06, 2021 133.92 134.37 133.73 134.07 20,136,390 +0.75(+0.56%)
Oct 05, 2021 134.26 134.35 133.20 133.31 24,404,034 -1.32(-0.98%)
Oct 04, 2021 134.33 135.06 133.80 134.63 30,185,550 -0.32(-0.24%)
Oct 01, 2021 134.49 135.00 133.89 134.96 28,165,572 +1.13(+0.84%)
Sep 30, 2021 133.63 134.01 133.21 133.83 24,336,096 -0.02(-0.01%)
Sep 29, 2021 134.28 134.86 133.25 133.85 25,410,908 +0.23(+0.17%)
Sep 28, 2021 133.84 134.53 133.21 133.62 28,697,406 -2.12(-1.56%)
Sep 27, 2021 135.44 136.20 135.28 135.73 14,519,116 -0.50(-0.37%)
Sep 24, 2021 137.10 137.10 136.07 136.23 21,787,500 -1.34(-0.98%)
Sep 23, 2021 139.49 139.52 137.56 137.58 25,722,346 -3.18(-2.26%)
Sep 22, 2021 139.83 140.76 139.51 140.76 24,023,874 +0.83(+0.60%)
Sep 21, 2021 139.76 139.99 139.28 139.92 10,821,106 -0.12(-0.09%)
Sep 20, 2021 139.63 140.37 139.31 140.04 15,805,536 +1.72(+1.24%)
Sep 17, 2021 138.34 138.50 137.89 138.33 14,863,226 -0.70(-0.50%)
Sep 16, 2021 138.79 139.52 138.63 139.03 14,377,326 -0.61(-0.44%)
Sep 15, 2021 140.22 140.26 139.03 139.64 12,876,118 -0.49(-0.35%)
Sep 14, 2021 138.85 140.56 138.71 140.13 21,479,550 +1.68(+1.21%)
Sep 13, 2021 138.21 138.63 138.12 138.45 16,215,364 +0.83(+0.61%)
Sep 10, 2021 138.08 138.33 137.39 137.62 16,061,940 -1.22(-0.88%)
Sep 09, 2021 137.40 139.00 137.10 138.84 21,917,444 +1.66(+1.21%)
Sep 08, 2021 136.93 137.42 136.68 137.18 15,672,881 +0.88(+0.65%)
Sep 07, 2021 136.56 136.80 136.00 136.30 16,766,533 -1.11(-0.81%)
Sep 03, 2021 137.49 137.72 137.19 137.41 13,941,458 -1.26(-0.91%)
Sep 02, 2021 138.39 138.68 137.94 138.67 10,531,277 +0.60(+0.44%)
Sep 01, 2021 138.42 138.53 137.70 138.07 11,654,055 +0.23(+0.17%)
Aug 31, 2021 138.62 139.00 137.53 137.84 16,479,445 -0.94(-0.68%)
Aug 30, 2021 137.99 138.83 137.93 138.78 11,440,780 +0.36(+0.26%)
Aug 27, 2021 137.60 138.44 137.38 138.42 16,611,596 +0.94(+0.68%)
Aug 26, 2021 137.03 137.60 136.62 137.49 17,957,898 +0.38(+0.28%)
Aug 25, 2021 138.19 138.34 136.68 137.11 18,078,308 -1.15(-0.83%)
Aug 24, 2021 138.70 138.99 138.25 138.25 14,939,238 -1.08(-0.78%)
Aug 23, 2021 139.11 139.38 138.85 139.34 11,461,535 -0.06(-0.04%)
Aug 20, 2021 139.47 139.67 139.02 139.39 13,376,336 +0.06(+0.04%)
Aug 19, 2021 139.21 139.35 138.75 139.34 16,708,571 +1.02(+0.74%)
Aug 18, 2021 137.73 138.43 137.49 138.32 14,191,619 +0.46(+0.34%)
Aug 17, 2021 137.88 138.43 137.69 137.86 18,709,062 -0.06(-0.04%)
Aug 16, 2021 138.17 138.94 137.82 137.91 20,700,422 +0.33(+0.24%)
Aug 13, 2021 135.99 137.59 135.97 137.58 20,397,900 +2.14(+1.58%)
Aug 12, 2021 135.30 135.62 134.69 135.44 15,884,061 -0.22(-0.16%)
Aug 11, 2021 135.60 136.36 134.95 135.66 18,601,748 -0.09(-0.07%)
Aug 10, 2021 136.60 136.67 135.74 135.75 14,808,483 -0.62(-0.46%)
Aug 09, 2021 137.21 137.59 136.36 136.38 13,974,578 -0.56(-0.41%)
Aug 06, 2021 137.37 137.77 136.78 136.94 22,830,432 -2.25(-1.62%)
Aug 05, 2021 139.63 139.77 138.92 139.19 16,568,299 -0.71(-0.51%)
Aug 04, 2021 140.31 140.61 138.66 139.90 19,724,224 +0.29(+0.21%)
Aug 03, 2021 139.62 140.06 139.28 139.62 14,450,443 +0.07(+0.05%)
Aug 02, 2021 138.41 140.06 138.16 139.54 22,923,664 +1.24(+0.90%)
Jul 30, 2021 137.95 138.49 137.88 138.30 15,504,718 +0.64(+0.46%)
Jul 29, 2021 137.62 138.03 137.39 137.66 12,465,505 -0.77(-0.55%)
Jul 28, 2021 137.52 138.45 137.15 138.43 15,509,794 +0.01(+0.01%)
Jul 27, 2021 138.13 138.47 137.82 138.42 14,093,213 +1.46(+1.07%)
Jul 26, 2021 137.82 137.88 136.79 136.96 11,608,186 -0.41(-0.30%)
Jul 23, 2021 136.85 137.51 136.80 137.37 13,663,782 -0.92(-0.67%)
Jul 22, 2021 137.00 138.57 136.96 138.29 19,607,146 +1.29(+0.95%)
Jul 21, 2021 137.07 137.37 135.67 137.00 21,608,902 -1.76(-1.27%)
Jul 20, 2021 141.09 141.26 138.53 138.75 28,131,012 -1.35(-0.96%)
Jul 19, 2021 139.63 140.56 139.33 140.10 43,451,560 +3.01(+2.19%)
Jul 16, 2021 136.29 137.22 136.27 137.10 13,824,489 -0.26(-0.19%)
Jul 15, 2021 136.86 137.46 136.01 137.36 19,958,996 +1.50(+1.10%)
Jul 14, 2021 135.06 135.90 134.88 135.86 17,337,598 +1.55(+1.15%)
Jul 13, 2021 135.81 136.40 133.79 134.31 25,232,266 -1.05(-0.78%)
Jul 12, 2021 136.06 136.19 135.21 135.37 11,470,481 -0.18(-0.13%)
Jul 09, 2021 135.86 135.97 135.51 135.54 15,657,659 -1.93(-1.41%)
Jul 08, 2021 137.72 138.24 137.06 137.48 18,904,892 +0.54(+0.39%)
Jul 07, 2021 136.50 137.42 136.18 136.94 22,662,534 +1.20(+0.89%)
Jul 06, 2021 134.79 135.97 134.79 135.74 21,660,982 +1.57(+1.17%)
Jul 02, 2021 133.42 134.16 133.31 134.16 10,432,398 +0.80(+0.60%)
Jul 01, 2021 133.18 133.49 132.77 133.36 11,686,219 +0.01(+0.01%)
Jun 30, 2021 133.26 133.89 133.09 133.35 17,004,418 +0.59(+0.45%)
Jun 29, 2021 132.20 132.77 132.14 132.76 12,197,187 +0.22(+0.17%)
Jun 28, 2021 131.85 132.84 131.83 132.54 12,405,798 +1.35(+1.03%)
Jun 25, 2021 132.35 132.47 130.60 131.19 16,845,850 -1.38(-1.04%)
Jun 24, 2021 132.49 132.94 132.41 132.57 9,513,093 +0.21(+0.16%)
Jun 23, 2021 132.21 132.57 131.84 132.35 13,033,857 -0.34(-0.26%)
Jun 22, 2021 131.34 132.73 131.29 132.70 15,728,531 +0.32(+0.24%)
Jun 21, 2021 133.39 133.48 132.12 132.37 18,379,458 -2.25(-1.67%)
Jun 18, 2021 133.29 134.91 133.14 134.63 28,911,590 +2.48(+1.88%)
Jun 17, 2021 131.05 133.88 130.85 132.14 38,130,344 +1.95(+1.50%)
Jun 16, 2021 130.63 130.88 129.53 130.19 21,298,802 -0.11(-0.08%)
Jun 15, 2021 130.07 130.34 129.78 130.30 19,708,798 -0.16(-0.12%)
Jun 14, 2021 131.27 131.27 130.27 130.46 10,174,134 -1.01(-0.77%)
Jun 11, 2021 131.46 131.55 131.03 131.47 9,359,747 -0.21(-0.16%)
Jun 10, 2021 130.10 131.70 129.96 131.68 21,322,792 +0.79(+0.60%)
Jun 09, 2021 130.96 131.32 130.49 130.90 14,293,600 +1.15(+0.88%)
Jun 08, 2021 129.94 129.94 129.53 129.75 12,157,062 +0.91(+0.70%)
Jun 07, 2021 128.96 129.06 128.71 128.84 8,443,033 -0.40(-0.31%)
Jun 04, 2021 127.97 129.24 127.97 129.24 17,074,514 +1.75(+1.37%)
Jun 03, 2021 127.96 127.96 127.34 127.50 11,900,672 -0.48(-0.38%)
Jun 02, 2021 128.00 128.22 127.78 127.98 7,953,808 +0.30(+0.23%)
Jun 01, 2021 127.32 127.73 126.79 127.68 12,838,740 -0.03(-0.02%)
May 28, 2021 127.84 128.50 127.62 127.71 11,119,967 -0.20(-0.16%)
May 27, 2021 127.77 127.94 127.29 127.91 11,695,722 -0.52(-0.41%)
May 26, 2021 128.77 129.06 128.12 128.43 10,614,400 -0.22(-0.17%)
May 25, 2021 127.89 128.69 127.88 128.65 13,384,053 +1.18(+0.93%)
May 24, 2021 127.29 127.84 127.20 127.47 7,445,831 +0.47(+0.37%)
May 21, 2021 126.99 127.03 126.44 127.00 11,026,228 +0.41(+0.32%)
May 20, 2021 126.16 126.83 126.08 126.59 14,428,795 +1.03(+0.82%)
May 19, 2021 125.98 126.66 125.11 125.56 15,497,443 -0.30(-0.24%)
May 18, 2021 125.83 125.98 125.52 125.86 12,382,911 -0.32(-0.26%)
May 17, 2021 126.22 126.54 125.98 126.19 6,627,268 -0.27(-0.21%)
May 14, 2021 125.95 126.45 125.66 126.45 19,042,778 +1.17(+0.94%)
May 13, 2021 125.39 125.80 125.12 125.28 14,172,858 +0.19(+0.16%)
May 12, 2021 126.08 126.20 124.87 125.09 22,611,578 -1.33(-1.05%)
May 11, 2021 126.59 126.82 126.17 126.42 16,432,188 -0.75(-0.59%)
May 10, 2021 128.18 128.46 127.02 127.17 16,417,997 -1.27(-0.99%)
May 07, 2021 129.24 129.70 128.14 128.44 19,888,480 -0.64(-0.49%)
May 06, 2021 128.46 129.32 128.41 129.07 23,748,674 +0.21(+0.17%)
May 05, 2021 128.25 129.01 128.15 128.86 12,063,061 +0.21(+0.16%)
May 04, 2021 128.68 129.30 128.36 128.65 20,206,212 +0.87(+0.68%)
May 03, 2021 127.95 128.82 127.56 127.78 17,829,260 +0.08(+0.06%)
Apr 30, 2021 127.59 127.79 127.10 127.71 17,035,796 +0.29(+0.23%)
Apr 29, 2021 126.61 127.45 126.32 127.41 18,648,874 -0.38(-0.30%)
Apr 28, 2021 127.72 127.94 127.08 127.79 16,570,405 +0.08(+0.06%)
Apr 27, 2021 128.58 128.79 127.60 127.71 15,346,961 -1.12(-0.87%)
Apr 26, 2021 129.10 129.43 128.82 128.83 9,882,701 -0.18(-0.14%)
Apr 23, 2021 129.31 129.39 128.49 129.01 13,355,452 -0.30(-0.24%)
Apr 22, 2021 128.96 129.32 128.22 129.32 15,368,592 +0.56(+0.44%)
Apr 21, 2021 128.53 128.88 128.10 128.76 12,921,157 +0.26(+0.20%)
Apr 20, 2021 127.53 128.74 127.51 128.50 12,458,514 +0.59(+0.46%)
Apr 19, 2021 127.80 128.32 127.62 127.91 15,075,784 -0.37(-0.29%)
Apr 16, 2021 128.13 128.71 127.97 128.28 16,543,035 -1.00(-0.78%)
Apr 15, 2021 128.49 129.86 128.46 129.28 25,928,840 +2.13(+1.67%)
Apr 14, 2021 127.14 127.34 126.72 127.15 7,917,481 -0.41(-0.32%)
Apr 13, 2021 126.47 127.59 126.38 127.56 14,365,579 +0.95(+0.75%)
Apr 12, 2021 126.62 126.68 126.29 126.61 8,314,413 -0.06(-0.04%)
Apr 09, 2021 126.66 127.29 126.28 126.67 9,464,283 -0.46(-0.36%)
Apr 08, 2021 126.56 127.18 126.53 127.13 8,516,650 +1.04(+0.83%)
Apr 07, 2021 126.61 127.21 126.08 126.08 11,999,038 -0.89(-0.70%)
Apr 06, 2021 126.34 127.10 126.20 126.97 10,073,415 +0.86(+0.68%)
Apr 05, 2021 125.78 126.17 125.22 126.11 8,947,699 -0.55(-0.44%)
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.