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

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)
Official Closing Price Updated: 7:00 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 29, 2022 49.47 49.88 46.75 47.72 1,875,843 -1.61(-3.27%)
Apr 28, 2022 49.25 50.26 46.73 49.33 1,747,502 +0.50(+1.02%)
Apr 27, 2022 50.65 51.52 48.05 48.83 2,035,005 -0.62(-1.25%)
Apr 26, 2022 50.42 51.39 49.28 49.45 1,865,606 -0.48(-0.96%)
Apr 25, 2022 49.63 50.21 46.38 49.93 2,978,153 -1.18(-2.31%)
Apr 22, 2022 53.39 54.21 50.91 51.11 1,848,037 -2.38(-4.44%)
Apr 21, 2022 57.18 57.93 52.97 53.48 1,911,240 -3.33(-5.87%)
Apr 20, 2022 57.04 57.60 56.25 56.82 1,219,605 +0.51(+0.90%)
Apr 19, 2022 56.66 57.78 56.16 56.31 1,645,223 -1.09(-1.89%)
Apr 18, 2022 56.48 57.68 55.62 57.39 2,469,198 +1.46(+2.60%)
Apr 14, 2022 55.49 56.82 55.32 55.94 1,674,537 +0.04(+0.07%)
Apr 13, 2022 56.04 56.79 54.61 55.90 1,655,927 +1.15(+2.11%)
Apr 12, 2022 54.57 56.80 54.33 54.75 2,258,528 +1.34(+2.51%)
Apr 11, 2022 53.56 53.75 52.01 53.41 1,625,073 -0.90(-1.66%)
Apr 08, 2022 51.89 54.56 51.78 54.31 1,732,896 +1.87(+3.56%)
Apr 07, 2022 52.58 53.51 51.37 52.44 1,817,393 +0.40(+0.77%)
Apr 06, 2022 52.65 53.00 50.98 52.04 1,661,027 +0.17(+0.32%)
Apr 05, 2022 53.76 54.82 51.85 51.87 2,225,252 -1.89(-3.51%)
Apr 04, 2022 55.71 56.39 51.55 53.76 3,206,447 -0.74(-1.36%)
Apr 01, 2022 51.80 54.90 51.64 54.50 24,988,450 +2.72(+5.25%)
Mar 31, 2022 51.82 53.06 51.39 51.78 5,067,524 -0.98(-1.85%)
Mar 30, 2022 51.89 53.39 50.93 52.76 6,113,202 -1.50(-2.76%)
Mar 29, 2022 52.39 54.45 51.32 54.26 1,728,531 +0.15(+0.27%)
Mar 28, 2022 53.76 54.24 53.07 54.11 1,733,486 -1.01(-1.83%)
Mar 25, 2022 53.56 55.76 53.27 55.12 2,005,539 +1.41(+2.62%)
Mar 24, 2022 53.52 54.59 53.00 53.71 887,752 +0.29(+0.55%)
Mar 23, 2022 53.76 54.70 52.83 53.42 971,735 +0.64(+1.20%)
Mar 22, 2022 53.21 53.70 51.20 52.78 1,087,272 -0.97(-1.80%)
Mar 21, 2022 52.59 54.84 52.39 53.75 1,145,128 +2.13(+4.13%)
Mar 18, 2022 51.56 51.98 50.51 51.62 2,276,346 +0.13(+0.25%)
Mar 17, 2022 50.45 51.95 50.34 51.49 1,146,667 +2.48(+5.07%)
Mar 16, 2022 49.30 49.91 47.62 49.01 1,554,541 -0.28(-0.58%)
Mar 15, 2022 46.92 50.43 46.92 49.29 1,677,501 -0.47(-0.94%)
Mar 14, 2022 50.47 51.14 47.36 49.76 2,048,111 -2.31(-4.43%)
Mar 11, 2022 52.03 53.59 51.62 52.07 1,399,802 -0.97(-1.82%)
Mar 10, 2022 52.07 53.20 51.31 53.03 1,393,684 +1.50(+2.90%)
Mar 09, 2022 49.25 51.85 48.47 51.54 2,214,079 +0.45(+0.88%)
Mar 08, 2022 54.04 54.60 49.17 51.09 2,397,301 -1.75(-3.31%)
Mar 07, 2022 51.94 56.20 51.38 52.84 2,831,892 +0.48(+0.91%)
Mar 04, 2022 50.81 52.59 50.61 52.36 1,768,356 +2.24(+4.47%)
Mar 03, 2022 49.26 50.84 48.41 50.12 1,727,497 -0.13(-0.25%)
Mar 02, 2022 50.19 51.17 49.36 50.25 1,932,791 +0.62(+1.26%)
Mar 01, 2022 48.81 51.00 48.40 49.62 2,609,373 +1.19(+2.46%)
Feb 28, 2022 44.79 48.55 44.79 48.43 2,467,095 +3.83(+8.58%)
Feb 25, 2022 45.32 44.86 43.30 44.61 2,347,456 -0.89(-1.95%)
Feb 24, 2022 44.22 45.57 42.36 45.49 3,619,100 +2.78(+6.52%)
Feb 23, 2022 44.50 46.87 42.06 42.71 4,710,629 +0.43(+1.02%)
Feb 22, 2022 45.02 45.62 41.34 42.28 2,411,622 -1.36(-3.11%)
Feb 18, 2022 43.64 0 +0.89(+2.08%)
Feb 17, 2022 42.53 44.29 42.12 42.75 1,307,649 -0.04(-0.09%)
Feb 16, 2022 43.24 44.79 42.53 42.79 1,530,911 +0.63(+1.51%)
Feb 15, 2022 41.70 42.65 41.12 42.15 1,527,426 -1.30(-2.99%)
Feb 14, 2022 43.04 44.25 42.01 43.45 2,367,837 +0.17(+0.38%)
Feb 11, 2022 42.43 43.64 41.94 43.29 1,526,454 +1.46(+3.50%)
Feb 10, 2022 41.49 44.20 41.31 41.82 1,423,076 -0.23(-0.56%)
Feb 09, 2022 41.05 42.20 41.00 42.06 995,579 +1.05(+2.57%)
Feb 08, 2022 43.37 43.45 40.41 41.00 1,694,193 -2.45(-5.64%)
Feb 07, 2022 44.14 44.80 42.72 43.45 1,493,012 -1.47(-3.28%)
Feb 04, 2022 45.25 47.63 44.26 44.93 2,368,983 +0.40(+0.90%)
Feb 03, 2022 44.43 45.43 43.48 44.53 1,371,926 -0.69(-1.53%)
Feb 02, 2022 44.67 45.44 42.95 45.22 1,448,038 +0.48(+1.07%)
Feb 01, 2022 43.75 46.03 42.85 44.74 1,291,153 +1.03(+2.35%)
Jan 31, 2022 43.67 44.18 43.72 1,347,213 -0.47(-1.06%)
Jan 28, 2022 43.55 44.24 42.32 44.19 1,431,053 +0.99(+2.28%)
Jan 27, 2022 44.82 46.21 42.21 43.20 1,530,354 -0.54(-1.23%)
Jan 26, 2022 44.56 46.00 43.26 43.74 2,182,079 -0.07(-0.16%)
Jan 25, 2022 40.46 44.41 39.75 43.80 1,424,212 +2.89(+7.06%)
Jan 24, 2022 38.08 41.24 36.62 40.91 1,874,134 +1.57(+4.00%)
Jan 21, 2022 40.91 41.65 39.01 39.34 2,147,585 -2.54(-6.06%)
Jan 20, 2022 42.19 44.64 41.70 41.88 1,614,881 -1.53(-3.53%)
Jan 19, 2022 43.39 44.02 41.68 43.41 1,564,505 +0.51(+1.18%)
Jan 18, 2022 45.25 46.37 42.75 42.91 3,226,345 -1.35(-3.04%)
Jan 14, 2022 44.25 0 +2.52(+6.04%)
Jan 13, 2022 42.02 43.78 41.68 41.73 2,229,121 -0.52(-1.23%)
Jan 12, 2022 41.52 42.78 41.36 42.25 1,994,234 +1.36(+3.32%)
Jan 11, 2022 40.57 41.24 38.31 40.89 2,113,610 +1.10(+2.77%)
Jan 10, 2022 40.00 40.19 38.18 39.79 1,845,951 -0.48(-1.19%)
Jan 07, 2022 41.34 41.34 40.26 40.27 1,132,932 -0.82(-2.00%)
Jan 06, 2022 41.87 42.32 40.35 41.09 1,292,230 +1.11(+2.78%)
Jan 05, 2022 42.91 43.37 39.81 39.98 1,692,498 -2.27(-5.36%)
Jan 04, 2022 38.68 42.61 38.65 42.24 2,641,141 +4.18(+10.98%)
Jan 03, 2022 36.14 38.21 36.14 38.06 1,321,395 +2.01(+5.58%)
Dec 31, 2021 35.86 36.27 35.67 36.05 916,771 -0.02(-0.05%)
Dec 30, 2021 37.22 37.70 36.00 36.07 740,255 -1.04(-2.81%)
Dec 29, 2021 37.22 37.69 36.68 37.12 530,770 -0.30(-0.81%)
Dec 28, 2021 38.48 38.96 37.38 37.42 852,322 -0.91(-2.37%)
Dec 27, 2021 36.31 38.50 35.50 38.33 821,096 +1.97(+5.43%)
Dec 23, 2021 36.84 37.09 36.14 36.35 870,326 -0.10(-0.27%)
Dec 22, 2021 35.84 36.95 35.02 36.45 1,234,744 +0.50(+1.39%)
Dec 21, 2021 34.60 36.09 34.25 35.95 2,015,956 +2.11(+6.23%)
Dec 20, 2021 33.87 34.11 32.70 33.84 1,552,391 -1.48(-4.20%)
Dec 17, 2021 34.73 35.81 34.19 35.33 4,181,781 -0.21(-0.58%)
Dec 16, 2021 37.03 37.55 35.30 35.53 1,027,904 -0.46(-1.27%)
Dec 15, 2021 35.67 36.23 34.09 35.99 1,629,550 +0.14(+0.38%)
Dec 14, 2021 36.13 37.02 35.46 35.86 1,212,308 -0.45(-1.24%)
Dec 13, 2021 37.82 38.15 36.21 36.31 1,565,673 -2.40(-6.21%)
Dec 10, 2021 40.46 40.65 37.02 38.71 1,901,717 -0.77(-1.95%)
Dec 09, 2021 39.85 40.45 39.33 39.48 1,375,342 -1.08(-2.67%)
Dec 08, 2021 40.15 40.74 39.63 40.56 1,271,480 +0.80(+2.01%)
Dec 07, 2021 38.22 40.39 38.22 39.76 1,480,068 +2.25(+5.99%)
Dec 06, 2021 36.77 37.79 35.63 37.52 1,402,410 +1.86(+5.20%)
Dec 03, 2021 37.31 37.96 35.14 35.66 1,153,229 -0.82(-2.25%)
Dec 02, 2021 34.19 36.74 33.02 36.48 1,890,989 +2.00(+5.81%)
Dec 01, 2021 39.94 39.94 34.47 34.48 2,504,471 -3.87(-10.08%)
Nov 30, 2021 37.78 38.42 36.92 38.35 1,618,634 -0.97(-2.46%)
Nov 29, 2021 40.16 41.19 38.57 39.31 1,588,824 +1.43(+3.76%)
Nov 26, 2021 39.93 40.01 36.49 37.89 2,266,244 -5.54(-12.75%)
Nov 24, 2021 42.16 43.79 42.11 43.42 801,355 +0.62(+1.44%)
Nov 23, 2021 41.47 43.54 41.47 42.81 2,109,854 +1.98(+4.86%)
Nov 22, 2021 39.87 42.03 39.85 40.83 1,213,663 +1.03(+2.60%)
Nov 19, 2021 39.95 40.33 39.07 39.79 1,622,981 -1.72(-4.14%)
Nov 18, 2021 40.85 41.81 41.43 41.51 1,085,346 +0.89(+2.19%)
Nov 17, 2021 42.76 43.37 40.19 40.62 1,378,575 -2.73(-6.31%)
Nov 16, 2021 44.12 44.41 42.91 43.36 938,410 -0.69(-1.57%)
Nov 15, 2021 42.59 44.68 41.85 44.05 1,034,416 +1.20(+2.80%)
Nov 12, 2021 42.77 43.41 42.23 42.85 927,345 -0.56(-1.28%)
Nov 11, 2021 42.41 44.41 42.32 43.40 1,114,010 +1.10(+2.61%)
Nov 10, 2021 43.98 42.30 1,624,641 -2.02(-4.56%)
Nov 09, 2021 43.75 44.53 43.05 44.32 1,254,979 +0.47(+1.07%)
Nov 08, 2021 43.29 44.48 43.28 43.85 1,300,279 +1.25(+2.93%)
Nov 05, 2021 42.07 42.75 41.23 42.60 956,489 +1.39(+3.36%)
Nov 04, 2021 42.10 43.02 40.45 41.22 1,143,335 +0.28(+0.69%)
Nov 03, 2021 41.12 42.23 40.80 40.94 1,376,309 -1.14(-2.71%)
Nov 02, 2021 42.39 43.54 41.95 42.08 1,246,408 -0.51(-1.19%)
Nov 01, 2021 41.90 42.53 41.50 42.59 1,441,361 +1.77(+4.33%)
Oct 29, 2021 41.37 41.51 39.51 40.82 1,359,164 -0.46(-1.11%)
Oct 28, 2021 42.04 42.96 40.71 41.28 2,088,316 -1.28(-3.00%)
Oct 27, 2021 44.53 46.02 42.40 42.56 2,585,387 -1.87(-4.22%)
Oct 26, 2021 43.79 44.68 44.43 1,423,378 +0.72(+1.65%)
Oct 25, 2021 43.76 45.01 43.39 43.71 1,567,955 +1.04(+2.45%)
Oct 22, 2021 42.36 43.18 41.52 42.66 1,662,037 +0.43(+1.02%)
Oct 21, 2021 43.47 43.84 42.10 42.23 1,451,415 -1.39(-3.20%)
Oct 20, 2021 41.17 43.68 40.72 43.63 1,905,849 +1.71(+4.07%)
Oct 19, 2021 42.72 43.13 41.06 41.92 1,383,197 -0.82(-1.92%)
Oct 18, 2021 41.24 43.89 41.24 42.74 2,346,409 +2.17(+5.34%)
Oct 15, 2021 41.61 42.13 40.58 40.58 1,379,213 -0.26(-0.64%)
Oct 14, 2021 41.50 41.87 39.79 40.84 1,453,424 +0.20(+0.48%)
Oct 13, 2021 40.83 41.20 39.77 40.64 1,418,024 -0.70(-1.70%)
Oct 12, 2021 41.41 42.92 40.53 41.35 1,004,541 -0.35(-0.84%)
Oct 11, 2021 42.32 43.29 41.43 41.70 1,824,461 +0.56(+1.35%)
Oct 08, 2021 40.28 41.59 40.03 41.14 1,485,032 +1.15(+2.88%)
Oct 07, 2021 38.04 40.41 37.63 39.99 1,905,794 +2.27(+6.03%)
Oct 06, 2021 38.89 39.40 36.97 37.72 2,636,862 -2.35(-5.87%)
Oct 05, 2021 39.99 41.08 38.64 40.07 2,482,796 +0.60(+1.53%)
Oct 04, 2021 39.02 39.97 38.63 39.46 2,498,577 +0.93(+2.40%)
Oct 01, 2021 37.22 39.27 37.22 38.54 2,970,021 +1.43(+3.86%)
Sep 30, 2021 37.16 37.48 36.15 37.10 2,236,430 -0.35(-0.94%)
Sep 29, 2021 35.96 37.49 35.33 37.45 2,634,174 +1.22(+3.36%)
Sep 28, 2021 35.92 36.25 34.49 36.24 2,758,913 +0.89(+2.51%)
Sep 27, 2021 33.94 35.49 33.67 35.35 2,145,097 +2.67(+8.18%)
Sep 24, 2021 32.78 33.53 32.58 32.68 1,348,593 -0.65(-1.96%)
Sep 23, 2021 32.01 33.39 31.47 33.33 1,742,008 +1.67(+5.27%)
Sep 22, 2021 30.09 31.91 30.06 31.66 2,472,537 +2.33(+7.95%)
Sep 21, 2021 29.55 29.96 28.33 29.33 1,020,889 +0.51(+1.76%)
Sep 20, 2021 28.77 29.52 28.10 28.82 1,292,725 -1.26(-4.18%)
Sep 17, 2021 30.32 30.95 29.68 30.08 2,846,402 -0.30(-0.99%)
Sep 16, 2021 29.85 30.74 29.33 30.38 1,641,031 +0.32(+1.07%)
Sep 15, 2021 29.12 30.24 28.98 30.06 3,484,661 +1.91(+6.79%)
Sep 14, 2021 29.34 29.42 27.99 28.15 1,066,363 -0.68(-2.37%)
Sep 13, 2021 28.67 29.71 28.42 28.83 1,592,429 +0.91(+3.25%)
Sep 10, 2021 28.70 28.96 27.91 27.93 735,793 -0.03(-0.10%)
Sep 09, 2021 27.16 28.71 26.92 27.95 1,017,942 +0.46(+1.67%)
Sep 08, 2021 27.99 28.42 27.28 27.50 1,169,791 -0.13(-0.46%)
Sep 07, 2021 27.14 28.20 27.08 27.62 739,280 +0.03(+0.11%)
Sep 03, 2021 27.86 28.07 27.14 27.59 999,296 -0.58(-2.04%)
Sep 02, 2021 28.31 29.26 28.31 28.17 1,379,472 +0.36(+1.30%)
Sep 01, 2021 27.71 28.00 27.20 27.81 1,162,467 -0.23(-0.83%)
Aug 31, 2021 27.65 28.43 27.22 28.04 1,169,404 +0.13(+0.45%)
Aug 30, 2021 28.07 28.56 27.65 27.92 1,308,989 -0.06(-0.21%)
Aug 27, 2021 26.98 28.46 26.85 27.97 1,308,532 +1.56(+5.91%)
Aug 26, 2021 26.64 27.05 26.07 26.41 1,259,630 -0.55(-2.03%)
Aug 25, 2021 27.14 27.50 26.57 26.96 926,336 -0.03(-0.11%)
Aug 24, 2021 26.75 27.08 26.26 26.99 1,302,332 +0.74(+2.82%)
Aug 23, 2021 26.33 27.04 26.08 26.25 1,904,529 +1.29(+5.16%)
Aug 20, 2021 24.66 25.05 24.15 24.96 1,528,382 -0.08(-0.31%)
Aug 19, 2021 24.70 25.76 24.16 25.04 2,505,656 -0.50(-1.95%)
Aug 18, 2021 26.86 27.17 25.49 25.54 1,321,548 -1.20(-4.49%)
Aug 17, 2021 25.81 27.07 26.09 26.74 1,509,708 +0.64(+2.47%)
Aug 16, 2021 26.24 26.53 25.72 26.09 1,231,729 -0.83(-3.08%)
Aug 13, 2021 27.77 27.81 26.80 26.92 872,063 -0.97(-3.46%)
Aug 12, 2021 28.11 28.72 27.28 27.89 943,123 -0.26(-0.94%)
Aug 11, 2021 27.94 28.32 26.99 28.15 1,307,048 -0.46(-1.62%)
Aug 10, 2021 27.82 29.01 27.63 28.61 974,931 +1.15(+4.19%)
Aug 09, 2021 27.57 28.26 27.26 27.46 1,066,626 -1.19(-4.15%)
Aug 06, 2021 29.23 29.49 28.37 28.65 929,197 +0.15(+0.51%)
Aug 05, 2021 27.73 29.35 27.69 28.51 1,399,040 +1.29(+4.73%)
Aug 04, 2021 28.32 28.88 27.13 27.22 1,934,882 -1.68(-5.80%)
Aug 03, 2021 28.83 29.30 28.08 28.90 1,828,707 -0.13(-0.44%)
Aug 02, 2021 30.26 31.16 28.56 29.02 1,446,380 -1.09(-3.62%)
Jul 30, 2021 29.84 30.12 29.03 30.11 1,081,267 +0.00(+0.00%)
Jul 29, 2021 31.49 31.66 30.07 30.11 1,276,786 -0.95(-3.04%)
Jul 28, 2021 30.16 31.50 29.72 31.06 2,469,281 +1.35(+4.56%)
Jul 27, 2021 30.21 30.36 29.24 29.70 1,382,908 -1.32(-4.24%)
Jul 26, 2021 30.36 31.69 30.36 31.02 1,048,456 +1.02(+3.41%)
Jul 23, 2021 31.21 31.21 29.30 30.00 1,181,012 -0.87(-2.81%)
Jul 22, 2021 31.06 31.21 29.86 30.86 1,396,428 -0.20(-0.63%)
Jul 21, 2021 29.51 31.88 29.45 31.06 1,765,126 +1.97(+6.77%)
Jul 20, 2021 28.26 29.37 27.78 29.09 1,760,193 +1.07(+3.83%)
Jul 19, 2021 29.34 30.21 27.56 28.02 3,492,342 -2.93(-9.48%)
Jul 16, 2021 33.09 33.12 30.62 30.95 1,470,549 -0.79(-2.49%)
Jul 15, 2021 32.42 33.35 31.24 31.74 1,907,119 -1.01(-3.09%)
Jul 14, 2021 35.04 35.81 32.51 32.75 2,064,811 -1.88(-5.43%)
Jul 13, 2021 34.27 35.22 33.99 34.64 772,289 +0.17(+0.48%)
Jul 12, 2021 33.80 34.72 33.40 34.47 567,125 -0.02(-0.06%)
Jul 09, 2021 33.85 34.91 33.23 34.49 907,773 +1.30(+3.91%)
Jul 08, 2021 31.66 33.51 31.08 33.19 1,047,817 +0.71(+2.19%)
Jul 07, 2021 33.28 34.06 32.16 32.48 961,246 -0.85(-2.54%)
Jul 06, 2021 35.08 35.08 32.84 33.33 1,261,521 -1.61(-4.60%)
Jul 02, 2021 35.54 35.72 34.63 34.94 774,698 -0.82(-2.29%)
Jul 01, 2021 36.55 36.55 35.46 35.76 1,331,852 +0.66(+1.89%)
Jun 30, 2021 34.91 35.69 34.82 35.09 936,160 +0.46(+1.32%)
Jun 29, 2021 34.17 35.00 34.17 34.64 925,607 +0.85(+2.51%)
Jun 28, 2021 36.08 36.08 33.24 33.79 1,938,965 -2.29(-6.35%)
Jun 25, 2021 35.43 37.08 35.18 36.08 6,804,772 +0.86(+2.43%)
Jun 24, 2021 35.22 35.88 34.99 35.22 1,269,088 +0.09(+0.25%)
Jun 23, 2021 34.11 35.60 34.07 35.13 2,121,972 +1.50(+4.46%)
Jun 22, 2021 32.82 33.77 32.33 33.63 1,993,882 +0.57(+1.74%)
Jun 21, 2021 31.37 33.08 31.24 33.06 1,222,819 +2.20(+7.14%)
Jun 18, 2021 30.97 31.85 30.36 30.85 2,574,149 -0.94(-2.94%)
Jun 17, 2021 32.50 32.87 30.31 31.79 2,253,908 -0.89(-2.71%)
Jun 16, 2021 32.99 33.22 31.92 32.68 1,517,930 -0.73(-2.19%)
Jun 15, 2021 32.50 33.42 32.38 33.41 746,687 +1.11(+3.44%)
Jun 14, 2021 33.47 34.02 32.21 32.30 1,015,654 -0.49(-1.49%)
Jun 11, 2021 32.65 32.95 32.38 32.78 902,950 +0.58(+1.79%)
Jun 10, 2021 32.60 32.90 31.45 32.21 1,284,724 -0.41(-1.25%)
Jun 09, 2021 32.86 33.33 32.31 32.62 955,779 -0.12(-0.36%)
Jun 08, 2021 31.54 32.83 30.86 32.74 1,365,511 +0.83(+2.60%)
Jun 07, 2021 32.13 32.56 31.53 31.91 1,350,451 -0.19(-0.61%)
Jun 04, 2021 32.72 33.08 31.68 32.10 863,562 -0.44(-1.35%)
Jun 03, 2021 31.38 32.79 31.12 32.54 1,272,904 +0.93(+2.93%)
Jun 02, 2021 31.75 32.44 31.09 31.61 1,649,196 +0.08(+0.25%)
Jun 01, 2021 30.64 32.08 30.60 31.54 1,920,356 +1.68(+5.61%)
May 28, 2021 29.68 29.98 29.17 29.86 879,345 +0.34(+1.16%)
May 27, 2021 29.77 30.35 29.49 29.52 1,654,601 -0.02(-0.07%)
May 26, 2021 28.13 29.84 27.77 29.54 1,296,350 +1.43(+5.10%)
May 25, 2021 28.97 29.54 27.88 28.11 1,473,280 -0.68(-2.37%)
May 24, 2021 28.63 28.90 27.63 28.79 1,150,425 +0.65(+2.32%)
May 21, 2021 28.70 29.44 28.11 28.14 1,100,133 +0.14(+0.49%)
May 20, 2021 27.93 28.16 27.14 28.00 1,293,947 -0.11(-0.38%)
May 19, 2021 27.72 28.36 27.15 28.11 1,611,910 -0.54(-1.87%)
May 18, 2021 29.82 30.29 28.54 28.64 1,577,196 -1.20(-4.02%)
May 17, 2021 28.81 29.91 28.48 29.84 1,635,812 +0.68(+2.34%)
May 14, 2021 27.98 29.31 27.97 29.16 1,438,816 +1.89(+6.93%)
May 13, 2021 27.18 28.36 26.42 27.27 1,723,911 -0.25(-0.92%)
May 12, 2021 28.26 29.79 27.32 27.52 2,169,230 -0.34(-1.21%)
May 11, 2021 26.43 28.22 25.80 27.86 1,848,729 +0.58(+2.14%)
May 10, 2021 28.67 29.53 27.29 27.27 1,705,361 -0.76(-2.71%)
May 07, 2021 26.84 28.08 26.37 28.03 1,622,329 +0.69(+2.53%)
May 06, 2021 27.78 27.78 26.48 27.34 1,528,489 -0.61(-2.19%)
May 05, 2021 27.37 28.41 26.81 27.95 2,450,836 +1.65(+6.25%)
May 04, 2021 25.89 26.35 24.99 26.31 1,626,139 +0.83(+3.25%)
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.