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

Quest Diagnostics (NY: DGX )

134.26 -1.16 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 131.18 133.41 133.29 133.11 888,001 +2.05(+1.56%)
Mar 27, 2024 129.50 131.10 128.71 131.06 753,019 +2.19(+1.70%)
Mar 26, 2024 129.62 129.75 128.46 128.87 666,194 -0.41(-0.32%)
Mar 25, 2024 129.93 129.99 128.65 129.28 584,237 -0.02(-0.02%)
Mar 22, 2024 128.89 129.39 128.03 129.30 708,135 +0.47(+0.36%)
Mar 21, 2024 127.81 128.96 127.25 128.83 639,762 +1.11(+0.87%)
Mar 20, 2024 128.55 129.21 127.32 127.72 586,642 -1.34(-1.04%)
Mar 19, 2024 128.30 129.94 127.82 129.06 902,785 +0.92(+0.72%)
Mar 18, 2024 127.73 128.21 126.46 128.14 838,241 -0.14(-0.11%)
Mar 15, 2024 125.65 128.75 125.65 128.28 1,954,928 +1.16(+0.91%)
Mar 14, 2024 129.07 129.09 125.09 127.12 1,018,880 -2.29(-1.77%)
Mar 13, 2024 130.00 131.26 128.72 129.41 849,371 -0.33(-0.25%)
Mar 12, 2024 129.06 129.88 128.46 129.74 909,213 +0.31(+0.24%)
Mar 11, 2024 127.01 129.63 126.77 129.43 825,452 +2.19(+1.72%)
Mar 08, 2024 127.66 128.88 126.97 127.24 811,804 -0.15(-0.12%)
Mar 07, 2024 127.10 127.72 126.64 127.39 819,221 +0.47(+0.37%)
Mar 06, 2024 124.65 127.01 124.25 126.92 1,006,206 +2.41(+1.94%)
Mar 05, 2024 125.78 126.65 124.34 124.51 1,067,981 -0.80(-0.64%)
Mar 04, 2024 124.10 126.00 123.88 125.31 913,648 +0.63(+0.51%)
Mar 01, 2024 124.99 124.99 123.66 124.68 1,034,122 -0.21(-0.17%)
Feb 29, 2024 125.88 126.38 124.21 124.89 1,590,437 -0.77(-0.61%)
Feb 28, 2024 126.29 126.90 125.50 125.66 583,663 -0.77(-0.61%)
Feb 27, 2024 125.75 127.31 125.01 126.43 631,720 +0.23(+0.18%)
Feb 26, 2024 125.92 127.90 125.44 126.20 955,982 -0.88(-0.69%)
Feb 23, 2024 125.74 127.22 125.49 127.08 787,397 +1.74(+1.39%)
Feb 22, 2024 126.14 126.57 124.00 125.34 873,792 -1.39(-1.10%)
Feb 21, 2024 124.06 126.79 123.30 126.73 1,488,661 +2.93(+2.37%)
Feb 20, 2024 124.00 125.05 123.35 123.80 1,124,842 -0.20(-0.16%)
Feb 16, 2024 125.68 126.22 123.85 124.00 1,397,279 -1.73(-1.38%)
Feb 15, 2024 128.00 128.90 125.27 125.73 1,231,675 -1.99(-1.56%)
Feb 14, 2024 127.87 128.70 126.91 127.72 801,068 -0.14(-0.11%)
Feb 13, 2024 130.02 130.73 127.22 127.86 791,493 -2.15(-1.65%)
Feb 12, 2024 126.48 130.15 126.14 130.01 1,011,183 +3.27(+2.58%)
Feb 09, 2024 126.51 127.59 125.92 126.74 621,259 +0.20(+0.16%)
Feb 08, 2024 126.75 127.22 125.21 126.54 1,003,351 -0.88(-0.69%)
Feb 07, 2024 128.00 129.37 126.71 127.42 1,194,661 +1.16(+0.92%)
Feb 06, 2024 124.00 126.81 123.73 126.26 1,942,730 +2.48(+2.00%)
Feb 05, 2024 124.67 124.88 123.18 123.78 1,380,151 -1.22(-0.98%)
Feb 02, 2024 126.46 127.13 123.82 125.00 1,276,803 -2.17(-1.71%)
Feb 01, 2024 124.05 129.60 123.04 127.17 2,505,734 -1.26(-0.98%)
Jan 31, 2024 129.42 129.94 128.20 128.43 1,712,356 -0.40(-0.31%)
Jan 30, 2024 129.61 129.85 128.43 128.83 896,441 -0.51(-0.39%)
Jan 29, 2024 129.90 129.95 128.83 129.34 911,174 -1.10(-0.84%)
Jan 26, 2024 131.00 131.77 129.75 130.44 965,977 +0.29(+0.22%)
Jan 25, 2024 127.32 130.88 127.30 130.15 1,853,625 +2.39(+1.87%)
Jan 24, 2024 129.80 130.59 127.67 127.76 1,707,306 -2.02(-1.56%)
Jan 23, 2024 131.04 131.04 129.23 129.78 1,202,700 -0.93(-0.71%)
Jan 22, 2024 132.71 132.96 130.25 130.71 986,248 -1.86(-1.40%)
Jan 19, 2024 134.36 134.38 131.66 132.57 945,151 -1.66(-1.24%)
Jan 18, 2024 132.76 134.64 132.17 134.23 709,997 +0.51(+0.38%)
Jan 17, 2024 133.68 135.52 133.59 133.72 794,401 -0.13(-0.10%)
Jan 16, 2024 134.12 134.97 133.28 133.85 886,980 -0.74(-0.55%)
Jan 12, 2024 134.89 135.53 133.14 134.59 1,014,011 -0.47(-0.35%)
Jan 11, 2024 136.38 136.69 134.59 135.06 1,151,880 -1.32(-0.97%)
Jan 10, 2024 142.04 142.04 134.54 136.38 2,152,569 -4.98(-3.52%)
Jan 09, 2024 141.25 142.17 140.24 141.36 672,202 +0.51(+0.36%)
Jan 08, 2024 141.18 141.34 138.87 140.86 856,499 -0.38(-0.27%)
Jan 05, 2024 140.21 141.64 139.05 141.24 935,464 +1.41(+1.01%)
Jan 04, 2024 139.18 140.12 138.81 139.82 885,535 +0.88(+0.63%)
Jan 03, 2024 140.19 140.43 138.52 138.95 1,045,155 -1.13(-0.81%)
Jan 02, 2024 137.41 142.88 137.41 140.08 1,074,838 +2.92(+2.13%)
Dec 29, 2023 136.62 137.28 136.31 137.16 418,260 +0.22(+0.16%)
Dec 28, 2023 137.14 137.84 136.78 136.94 437,105 +0.08(+0.06%)
Dec 27, 2023 135.86 136.87 135.25 136.86 652,014 +0.82(+0.60%)
Dec 26, 2023 135.57 136.41 135.24 136.04 469,518 +0.02(+0.01%)
Dec 22, 2023 135.98 136.49 135.40 136.02 410,262 +0.70(+0.51%)
Dec 21, 2023 134.48 135.41 133.84 135.33 672,003 +1.26(+0.94%)
Dec 20, 2023 135.97 135.97 133.98 134.06 721,702 -1.67(-1.23%)
Dec 19, 2023 135.34 136.13 133.91 135.73 903,440 +0.63(+0.46%)
Dec 18, 2023 135.07 135.97 134.33 135.11 688,328 +0.79(+0.59%)
Dec 15, 2023 135.59 136.45 133.94 134.32 1,816,778 -2.22(-1.63%)
Dec 14, 2023 141.25 141.25 135.36 136.54 2,087,183 -3.84(-2.73%)
Dec 13, 2023 139.38 140.38 138.76 140.38 1,083,627 +1.70(+1.23%)
Dec 12, 2023 138.77 140.51 137.92 138.68 991,449 +2.46(+1.80%)
Dec 11, 2023 135.59 136.37 134.44 136.22 791,002 +1.02(+0.76%)
Dec 08, 2023 134.72 135.53 134.48 135.20 723,120 +0.69(+0.51%)
Dec 07, 2023 135.01 135.04 133.62 134.51 887,649 +0.30(+0.22%)
Dec 06, 2023 133.95 134.75 133.37 134.21 791,873 +0.03(+0.02%)
Dec 05, 2023 136.55 136.55 134.13 134.18 754,749 -2.59(-1.89%)
Dec 04, 2023 135.31 136.89 135.14 136.77 875,604 +1.31(+0.97%)
Dec 01, 2023 136.63 136.66 135.20 135.46 1,157,469 -1.05(-0.77%)
Nov 30, 2023 134.81 136.60 133.92 136.51 1,298,500 +1.95(+1.45%)
Nov 29, 2023 134.82 135.89 134.25 134.56 586,261 -0.45(-0.33%)
Nov 28, 2023 134.85 135.90 133.57 135.01 808,371 +0.41(+0.30%)
Nov 27, 2023 134.83 135.66 133.80 134.60 834,300 -0.23(-0.17%)
Nov 24, 2023 135.18 135.18 134.13 134.83 381,401 -0.21(-0.15%)
Nov 22, 2023 134.06 135.32 134.06 135.04 661,575 +1.42(+1.07%)
Nov 21, 2023 134.53 134.87 133.49 133.62 1,086,165 -0.53(-0.39%)
Nov 20, 2023 133.46 134.76 133.13 134.14 790,029 -0.04(-0.03%)
Nov 17, 2023 134.84 135.23 133.54 134.18 854,043 -0.04(-0.03%)
Nov 16, 2023 134.93 135.20 133.69 134.22 1,209,166 -0.52(-0.38%)
Nov 15, 2023 133.03 135.49 132.93 134.74 1,464,643 +1.66(+1.25%)
Nov 14, 2023 131.95 133.18 131.08 133.08 1,010,709 +1.42(+1.08%)
Nov 13, 2023 132.20 132.30 131.00 131.66 676,093 -0.47(-0.35%)
Nov 10, 2023 131.69 132.31 130.73 132.12 594,561 +1.17(+0.90%)
Nov 09, 2023 132.56 132.98 130.84 130.95 775,415 -1.82(-1.37%)
Nov 08, 2023 133.08 133.18 131.59 132.77 730,845 +0.59(+0.44%)
Nov 07, 2023 133.42 133.48 132.03 132.18 640,599 -1.00(-0.75%)
Nov 06, 2023 133.04 134.56 132.36 133.19 876,215 -0.02(-0.02%)
Nov 03, 2023 131.90 134.47 131.00 133.21 871,368 +2.57(+1.96%)
Nov 02, 2023 130.95 131.93 130.06 130.64 1,003,659 -1.19(-0.91%)
Nov 01, 2023 129.49 132.50 129.40 131.84 1,208,608 +2.42(+1.87%)
Oct 31, 2023 129.16 130.75 127.83 129.42 974,565 +0.69(+0.53%)
Oct 30, 2023 127.28 130.37 126.44 128.73 1,320,275 +1.72(+1.36%)
Oct 27, 2023 130.07 130.72 126.93 127.01 1,101,543 -3.56(-2.73%)
Oct 26, 2023 124.65 130.82 124.40 130.57 2,474,545 +5.76(+4.61%)
Oct 25, 2023 121.20 125.13 120.96 124.81 1,641,769 +1.88(+1.53%)
Oct 24, 2023 122.02 123.39 120.24 122.93 1,526,355 +2.12(+1.75%)
Oct 23, 2023 121.91 123.90 120.70 120.81 1,950,573 -2.27(-1.84%)
Oct 20, 2023 123.02 124.65 122.20 123.08 1,294,226 +0.90(+0.73%)
Oct 19, 2023 122.20 123.27 121.19 122.19 850,308 +0.04(+0.03%)
Oct 18, 2023 122.97 123.23 122.02 122.15 909,299 -0.50(-0.41%)
Oct 17, 2023 121.75 123.37 121.45 122.64 635,291 +0.48(+0.39%)
Oct 16, 2023 121.86 122.87 121.27 122.17 694,971 +0.31(+0.25%)
Oct 13, 2023 120.13 122.53 120.13 121.86 922,568 +1.87(+1.56%)
Oct 12, 2023 121.79 121.79 119.47 119.99 818,134 -2.10(-1.72%)
Oct 11, 2023 122.20 122.49 121.48 122.09 522,274 -1.03(-0.84%)
Oct 10, 2023 124.11 124.64 122.99 123.12 818,190 -1.05(-0.85%)
Oct 09, 2023 123.35 124.32 122.83 124.17 558,821 +0.56(+0.45%)
Oct 06, 2023 122.10 124.45 121.84 123.62 832,195 +1.27(+1.04%)
Oct 05, 2023 121.52 122.52 120.74 122.34 1,186,314 +1.11(+0.92%)
Oct 04, 2023 119.95 121.54 119.26 121.23 987,524 +1.53(+1.28%)
Oct 03, 2023 119.08 120.37 118.85 119.70 714,020 +0.12(+0.10%)
Oct 02, 2023 119.92 119.97 118.27 119.58 638,275 -0.94(-0.78%)
Sep 29, 2023 122.08 122.70 120.39 120.52 816,303 -1.47(-1.21%)
Sep 28, 2023 122.53 124.06 121.68 121.99 619,182 -0.05(-0.04%)
Sep 27, 2023 123.23 123.28 121.35 122.04 759,051 -1.17(-0.95%)
Sep 26, 2023 122.70 124.39 122.70 123.21 698,291 +0.28(+0.22%)
Sep 25, 2023 121.65 122.96 122.33 122.93 665,535 +0.81(+0.66%)
Sep 22, 2023 121.86 122.73 121.75 122.12 779,209 -0.04(-0.03%)
Sep 21, 2023 123.18 123.72 122.00 122.16 1,017,432 -1.47(-1.19%)
Sep 20, 2023 124.73 124.80 123.33 123.63 1,125,964 -0.55(-0.45%)
Sep 19, 2023 124.65 125.72 123.93 124.19 802,473 -0.22(-0.17%)
Sep 18, 2023 125.06 125.41 124.17 124.41 832,253 -0.42(-0.34%)
Sep 15, 2023 125.87 126.35 124.57 124.83 1,083,608 -1.12(-0.89%)
Sep 14, 2023 127.34 127.86 125.06 125.95 744,919 -0.77(-0.61%)
Sep 13, 2023 126.11 127.35 125.21 126.72 607,513 +0.89(+0.71%)
Sep 12, 2023 125.36 126.25 125.05 125.83 585,167 +0.51(+0.41%)
Sep 11, 2023 125.49 126.55 125.12 125.31 527,562 -0.31(-0.24%)
Sep 08, 2023 125.50 126.43 125.24 125.62 831,109 -0.09(-0.07%)
Sep 07, 2023 126.17 126.88 125.26 125.71 907,685 -0.03(-0.02%)
Sep 06, 2023 125.33 126.22 124.15 125.74 733,174 -0.10(-0.08%)
Sep 05, 2023 128.65 128.65 125.62 125.84 879,754 -3.24(-2.51%)
Sep 01, 2023 130.57 130.69 128.65 129.08 703,098 -0.97(-0.75%)
Aug 31, 2023 133.58 133.66 130.00 130.05 1,218,215 -3.15(-2.36%)
Aug 30, 2023 131.36 133.66 131.18 133.20 799,892 +2.25(+1.72%)
Aug 29, 2023 131.07 131.66 130.54 130.94 605,297 -0.04(-0.03%)
Aug 28, 2023 131.40 131.83 130.40 130.98 533,733 +0.05(+0.04%)
Aug 25, 2023 132.25 132.44 130.86 130.93 424,918 -0.82(-0.62%)
Aug 24, 2023 131.51 132.65 131.46 131.75 552,064 -0.20(-0.15%)
Aug 23, 2023 131.26 132.05 130.98 131.95 614,055 +1.03(+0.79%)
Aug 22, 2023 131.37 132.22 130.75 130.92 1,122,486 -0.50(-0.38%)
Aug 21, 2023 131.74 132.93 131.39 131.43 833,892 -0.60(-0.46%)
Aug 18, 2023 130.79 132.38 130.69 132.03 826,947 +1.25(+0.95%)
Aug 17, 2023 130.34 131.27 129.50 130.78 708,854 -0.12(-0.09%)
Aug 16, 2023 131.95 132.37 130.89 130.90 577,996 -1.16(-0.88%)
Aug 15, 2023 133.50 133.84 131.80 132.06 603,674 -1.61(-1.21%)
Aug 14, 2023 133.60 134.12 133.07 133.67 448,627 +0.15(+0.11%)
Aug 11, 2023 132.71 133.60 132.09 133.52 672,654 +0.88(+0.66%)
Aug 10, 2023 133.44 135.00 132.47 132.64 663,672 -1.21(-0.90%)
Aug 09, 2023 133.25 134.46 133.25 133.85 414,330 +0.41(+0.31%)
Aug 08, 2023 135.15 135.03 132.97 133.44 491,493 -1.67(-1.24%)
Aug 07, 2023 134.62 135.35 134.11 135.11 590,059 +0.95(+0.71%)
Aug 04, 2023 134.82 136.22 134.06 134.16 740,370 -1.03(-0.76%)
Aug 03, 2023 133.54 135.36 133.54 135.19 723,331 +1.91(+1.43%)
Aug 02, 2023 133.02 133.47 131.43 133.28 924,498 +0.16(+0.12%)
Aug 01, 2023 133.89 134.97 132.73 133.12 1,137,393 -0.60(-0.45%)
Jul 31, 2023 133.52 133.76 131.65 133.72 971,506 +0.71(+0.54%)
Jul 28, 2023 133.78 133.92 131.24 133.01 694,643 +0.13(+0.10%)
Jul 27, 2023 134.50 136.40 132.49 132.88 1,078,911 -1.86(-1.38%)
Jul 26, 2023 136.74 139.69 134.26 134.74 2,205,701 -8.58(-5.99%)
Jul 25, 2023 141.78 143.57 140.67 143.32 1,187,379 +0.89(+0.63%)
Jul 24, 2023 142.78 143.98 141.50 142.43 904,983 -0.35(-0.24%)
Jul 21, 2023 142.05 143.77 140.99 142.78 779,193 +0.76(+0.54%)
Jul 20, 2023 142.24 142.91 141.37 142.02 858,994 +0.49(+0.35%)
Jul 19, 2023 139.41 141.59 139.41 141.53 792,974 +2.71(+1.95%)
Jul 18, 2023 138.23 139.57 137.98 138.81 584,878 +0.44(+0.32%)
Jul 17, 2023 138.46 139.08 137.67 138.37 670,873 -0.52(-0.38%)
Jul 14, 2023 139.87 139.87 138.32 138.89 631,988 -0.34(-0.24%)
Jul 13, 2023 139.52 140.18 138.75 139.23 437,638 -0.17(-0.12%)
Jul 12, 2023 138.84 140.34 138.12 139.40 693,101 +0.65(+0.47%)
Jul 11, 2023 138.61 139.32 137.94 138.75 650,602 +0.52(+0.38%)
Jul 10, 2023 136.77 138.57 136.50 138.22 862,574 +1.45(+1.06%)
Jul 07, 2023 137.04 138.05 136.58 136.77 847,726 -0.46(-0.34%)
Jul 06, 2023 135.39 137.98 135.09 137.23 893,545 +1.25(+0.92%)
Jul 05, 2023 136.36 136.98 134.82 135.98 885,382 -0.94(-0.68%)
Jul 03, 2023 137.69 137.79 136.28 136.91 485,705 -1.39(-1.00%)
Jun 30, 2023 139.70 139.70 137.40 138.30 1,132,215 -0.57(-0.41%)
Jun 29, 2023 138.63 139.29 138.03 138.87 775,836 -0.77(-0.55%)
Jun 28, 2023 139.76 139.91 138.59 139.64 634,810 -0.63(-0.45%)
Jun 27, 2023 138.36 140.71 137.64 140.27 588,816 +1.15(+0.83%)
Jun 26, 2023 139.49 140.46 137.28 139.12 834,403 -0.10(-0.07%)
Jun 23, 2023 136.77 142.07 136.25 139.22 2,085,035 +2.66(+1.95%)
Jun 22, 2023 136.68 137.27 135.97 136.56 674,324 +0.13(+0.09%)
Jun 21, 2023 135.72 137.17 134.94 136.43 602,020 +0.61(+0.45%)
Jun 20, 2023 135.61 136.37 134.66 135.82 794,739 -0.55(-0.40%)
Jun 16, 2023 135.63 137.06 135.15 136.37 2,717,209 +1.38(+1.02%)
Jun 15, 2023 134.57 135.31 134.13 135.00 848,608 +2.43(+1.83%)
May 08, 2023 133.98 133.98 131.92 132.57 905,117 -1.75(-1.30%)
May 05, 2023 133.85 134.88 133.42 134.32 1,076,548 +1.08(+0.81%)
May 04, 2023 133.55 133.64 132.14 133.24 604,330 -1.14(-0.85%)
May 03, 2023 135.85 136.43 134.33 134.38 866,391 -1.51(-1.11%)
May 02, 2023 133.34 136.54 132.82 135.89 1,209,253 -1.35(-0.98%)
May 01, 2023 137.04 137.82 135.87 137.24 917,763 +0.66(+0.48%)
Apr 28, 2023 137.66 138.49 135.53 136.58 1,377,161 -2.16(-1.56%)
Apr 27, 2023 144.49 144.49 134.40 138.75 2,795,173 -5.74(-3.97%)
Apr 26, 2023 143.44 145.59 143.20 144.48 1,817,221 +0.34(+0.23%)
Apr 25, 2023 144.25 146.23 143.54 144.15 1,661,143 -0.05(-0.03%)
Apr 24, 2023 143.26 144.40 143.17 144.20 974,514 +1.35(+0.94%)
Apr 21, 2023 142.41 144.20 142.12 142.85 1,197,762 +1.31(+0.92%)
Apr 20, 2023 140.93 141.79 139.95 141.54 952,560 +0.30(+0.21%)
Apr 19, 2023 139.62 141.32 138.32 141.24 1,154,413 +1.43(+1.02%)
Apr 18, 2023 141.12 141.12 138.80 139.82 504,866 -0.97(-0.69%)
Apr 17, 2023 140.15 141.13 139.83 140.79 571,798 +0.74(+0.53%)
Apr 14, 2023 139.86 140.36 138.86 140.05 715,351 -0.32(-0.23%)
Apr 13, 2023 140.27 140.84 139.85 140.38 699,878 +0.20(+0.14%)
Apr 12, 2023 141.97 142.37 140.00 140.18 723,140 -1.39(-0.98%)
Apr 11, 2023 141.42 141.98 140.75 141.57 917,240 +0.49(+0.35%)
Apr 10, 2023 140.12 141.60 139.51 141.08 963,347 +0.49(+0.35%)
Apr 06, 2023 140.77 141.47 139.87 140.59 900,671 +0.28(+0.20%)
Apr 05, 2023 138.33 140.71 138.23 140.31 1,183,888 +2.07(+1.49%)
Apr 04, 2023 140.17 140.21 138.15 138.24 991,033 -1.44(-1.03%)
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.