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

AmerisourceBergen Corp (NY: ABC )

179.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 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 (%)
Oct 30, 2015 85.31 86.38 84.55 84.64 3,551,828 -0.27(-0.32%)
Oct 29, 2015 85.31 85.54 81.58 84.91 5,905,909 -0.60(-0.70%)
Oct 28, 2015 85.67 86.11 84.38 85.51 3,966,200 -0.03(-0.04%)
Oct 27, 2015 82.38 90.02 81.56 85.55 11,095,683 +3.43(+4.18%)
Oct 26, 2015 81.62 82.58 81.42 82.12 2,852,947 +0.44(+0.54%)
Oct 23, 2015 82.13 82.70 81.06 81.68 2,961,092 +0.29(+0.36%)
Oct 22, 2015 81.46 82.17 80.50 81.39 3,903,198 +0.08(+0.10%)
Oct 21, 2015 81.96 82.29 80.42 81.31 3,187,505 -0.41(-0.50%)
Oct 20, 2015 82.98 83.36 81.45 81.72 3,042,162 -1.41(-1.70%)
Oct 19, 2015 83.29 83.79 82.59 83.13 1,780,059 -0.24(-0.28%)
Oct 16, 2015 82.98 83.60 82.74 83.37 1,915,825 +0.87(+1.05%)
Oct 15, 2015 81.70 82.70 80.78 82.50 3,374,593 +0.91(+1.12%)
Oct 14, 2015 82.44 83.30 81.34 81.59 2,498,014 -0.98(-1.19%)
Oct 13, 2015 82.34 83.48 82.27 82.57 3,467,127 +0.38(+0.46%)
Oct 12, 2015 81.58 82.22 81.39 82.20 2,189,818 +0.77(+0.95%)
Oct 09, 2015 81.77 82.17 80.99 81.42 3,210,763 -0.61(-0.75%)
Oct 08, 2015 81.62 82.34 80.49 82.04 2,506,942 +0.53(+0.65%)
Oct 07, 2015 81.87 82.20 80.91 81.51 3,259,608 -0.08(-0.10%)
Oct 06, 2015 83.73 84.11 80.92 81.59 4,307,717 -1.72(-2.06%)
Oct 05, 2015 83.62 84.05 82.45 83.31 2,898,411 +0.07(+0.08%)
Oct 02, 2015 80.99 83.30 79.65 83.24 3,978,024 +0.35(+0.42%)
Oct 01, 2015 83.31 83.41 81.74 82.89 3,640,794 -0.42(-0.51%)
Sep 30, 2015 84.27 84.79 82.50 83.31 2,715,103 -0.05(-0.06%)
Sep 29, 2015 84.36 84.91 82.80 83.36 3,407,464 -1.00(-1.19%)
Sep 28, 2015 87.12 87.40 84.29 84.36 3,852,836 -3.20(-3.66%)
Sep 25, 2015 89.80 89.86 87.17 87.56 2,016,296 -1.87(-2.09%)
Sep 24, 2015 89.83 89.96 88.22 89.43 1,842,633 -0.75(-0.83%)
Sep 23, 2015 90.51 90.92 89.70 90.18 2,528,807 -0.39(-0.44%)
Sep 22, 2015 91.51 91.65 90.04 90.57 2,835,821 -1.76(-1.91%)
Sep 21, 2015 93.47 94.16 91.88 92.33 1,665,324 -0.72(-0.77%)
Sep 18, 2015 92.89 93.77 92.35 93.05 2,533,893 -0.60(-0.64%)
Sep 17, 2015 93.35 94.88 92.69 93.65 1,860,586 +0.43(+0.46%)
Sep 16, 2015 92.54 93.36 91.93 93.22 1,754,721 +0.64(+0.69%)
Sep 15, 2015 91.84 92.80 91.40 92.58 1,689,308 +0.82(+0.90%)
Sep 14, 2015 91.93 92.51 91.03 91.75 2,009,502 +0.25(+0.27%)
Sep 11, 2015 89.35 91.56 89.30 91.51 2,274,424 +2.03(+2.26%)
Sep 10, 2015 88.27 90.23 88.02 89.48 2,032,237 +1.12(+1.27%)
Sep 09, 2015 88.70 90.74 88.19 88.36 1,811,123 -0.26(-0.30%)
Sep 08, 2015 88.40 88.74 87.52 88.62 2,103,439 +1.81(+2.08%)
Sep 04, 2015 88.28 86.82 86.82 86.82 2,880,855 -0.89(-1.01%)
Sep 03, 2015 88.49 89.01 87.37 87.70 1,801,625 -0.25(-0.28%)
Sep 02, 2015 89.26 89.26 86.91 87.95 1,933,315 +0.89(+1.02%)
Sep 01, 2015 85.55 88.46 85.55 87.06 2,888,811 -0.68(-0.77%)
Aug 31, 2015 88.47 89.32 83.85 87.74 1,706,096 -0.73(-0.82%)
Aug 28, 2015 88.88 89.01 87.97 88.47 1,930,909 -0.25(-0.28%)
Aug 27, 2015 88.99 89.27 87.18 88.71 4,759,027 +0.47(+0.54%)
Aug 26, 2015 87.17 88.46 85.12 88.24 3,125,670 +2.81(+3.29%)
Aug 25, 2015 88.25 88.47 85.35 85.43 3,078,410 -0.98(-1.14%)
Aug 24, 2015 81.56 88.45 80.23 86.41 5,210,560 -2.87(-3.21%)
Aug 21, 2015 89.88 90.76 88.88 89.28 3,131,281 -1.38(-1.52%)
Aug 20, 2015 92.18 92.70 90.63 90.66 2,044,269 -2.43(-2.61%)
Aug 19, 2015 91.67 93.86 91.08 93.09 2,465,010 +1.04(+1.13%)
Aug 18, 2015 91.53 92.85 91.53 92.04 1,244,089 +0.29(+0.32%)
Aug 17, 2015 90.99 91.81 90.15 91.75 1,126,410 +0.60(+0.65%)
Aug 14, 2015 91.19 91.38 90.69 91.16 1,186,470 +0.05(+0.06%)
Aug 13, 2015 91.85 92.35 89.71 91.11 1,900,709 -0.18(-0.20%)
Aug 12, 2015 91.12 92.57 89.60 91.29 2,178,186 -0.11(-0.12%)
Aug 11, 2015 91.17 91.83 90.50 91.40 1,883,216 -0.12(-0.13%)
Aug 10, 2015 91.87 92.93 91.35 91.53 1,627,045 +0.25(+0.28%)
Aug 07, 2015 91.40 91.53 89.98 91.27 3,082,740 -0.34(-0.37%)
Aug 06, 2015 93.91 94.33 91.45 91.61 2,030,849 -2.19(-2.33%)
Aug 05, 2015 93.28 94.02 93.07 93.80 1,906,966 +0.91(+0.98%)
Aug 04, 2015 92.85 93.55 92.51 92.89 2,503,913 +0.34(+0.37%)
Aug 03, 2015 92.49 93.28 91.95 92.55 1,991,170 +0.06(+0.07%)
Jul 31, 2015 91.47 92.93 91.07 92.49 3,108,652 +1.12(+1.23%)
Jul 30, 2015 94.01 94.01 91.23 91.37 4,544,011 -2.89(-3.07%)
Jul 29, 2015 94.27 95.40 93.64 94.26 2,747,264 -0.19(-0.20%)
Jul 28, 2015 94.28 94.65 93.38 94.46 2,054,243 +0.55(+0.59%)
Jul 27, 2015 94.57 94.71 93.41 93.91 3,075,708 -1.19(-1.25%)
Jul 24, 2015 96.00 96.33 94.85 95.09 2,452,951 -1.22(-1.26%)
Jul 23, 2015 96.75 99.72 95.79 96.31 4,770,260 -4.22(-4.20%)
Jul 22, 2015 99.71 100.94 99.59 100.53 2,740,906 +0.74(+0.75%)
Jul 21, 2015 100.27 100.53 99.27 99.79 1,676,239 -0.58(-0.57%)
Jul 20, 2015 99.03 100.58 98.99 100.37 2,259,467 +1.36(+1.38%)
Jul 17, 2015 97.82 99.39 97.17 99.00 2,209,096 +1.15(+1.18%)
Jul 16, 2015 97.08 97.89 96.14 97.85 1,985,285 +1.18(+1.22%)
Jul 15, 2015 96.79 97.02 95.76 96.67 1,082,987 +0.11(+0.12%)
Jul 14, 2015 96.20 96.81 95.53 96.56 1,721,621 +0.29(+0.30%)
Jul 13, 2015 96.66 96.77 95.65 96.27 1,155,075 +0.53(+0.56%)
Jul 10, 2015 95.98 96.19 95.74 95.73 1,338,346 +0.52(+0.55%)
Jul 09, 2015 95.30 95.46 94.53 95.21 2,468,192 +0.90(+0.96%)
Jul 08, 2015 94.05 94.95 93.92 94.31 1,342,544 -0.70(-0.74%)
Jul 07, 2015 95.10 95.15 93.59 95.01 1,484,647 +0.52(+0.56%)
Jul 06, 2015 93.12 94.95 92.71 94.48 1,868,963 +0.81(+0.87%)
Jul 02, 2015 94.20 93.67 93.67 93.67 1,450,957 -0.53(-0.57%)
Jul 01, 2015 93.73 94.52 93.47 94.20 2,169,597 +1.20(+1.29%)
Jun 30, 2015 92.97 93.85 92.84 93.00 2,239,431 +0.21(+0.23%)
Jun 29, 2015 93.42 94.12 92.51 92.79 1,978,731 -1.52(-1.61%)
Jun 26, 2015 94.52 94.95 93.86 94.32 1,855,552 +0.20(+0.21%)
Jun 25, 2015 95.76 95.94 93.85 94.12 3,703,869 -1.74(-1.82%)
Jun 24, 2015 97.52 97.60 95.83 95.86 1,781,659 -1.93(-1.98%)
Jun 23, 2015 98.11 98.37 97.59 97.79 1,184,059 +0.02(+0.02%)
Jun 22, 2015 98.46 99.00 97.65 97.77 1,032,299 +0.28(+0.29%)
Jun 19, 2015 97.71 98.23 97.38 97.49 4,767,637 -0.39(-0.40%)
Jun 18, 2015 97.52 98.51 96.84 97.88 1,520,671 +0.36(+0.37%)
Jun 17, 2015 97.41 98.07 96.97 97.53 1,826,689 +0.29(+0.30%)
Jun 16, 2015 96.80 98.03 96.35 97.24 1,910,773 +0.48(+0.50%)
Jun 15, 2015 96.00 98.24 95.33 96.76 2,604,134 +0.42(+0.44%)
Jun 12, 2015 97.08 97.08 96.04 96.34 1,329,879 -0.23(-0.24%)
Jun 11, 2015 95.26 97.20 95.16 96.56 2,177,406 +1.45(+1.53%)
Jun 10, 2015 95.37 95.49 94.70 95.11 2,264,530 -0.32(-0.34%)
Jun 09, 2015 96.85 96.40 94.99 95.44 2,192,774 -0.96(-1.00%)
Jun 08, 2015 97.35 97.79 96.39 96.40 1,526,997 -1.12(-1.15%)
Jun 05, 2015 97.26 97.65 96.42 97.52 1,580,168 +0.01(+0.01%)
Jun 04, 2015 97.49 98.48 97.17 97.51 1,786,493 -0.78(-0.79%)
Jun 03, 2015 98.26 98.97 98.12 98.29 1,661,274 -0.09(-0.09%)
Jun 02, 2015 98.44 99.13 97.96 98.37 1,604,252 -0.68(-0.69%)
Jun 01, 2015 98.66 99.49 97.81 99.06 1,555,665 +0.61(+0.62%)
May 29, 2015 99.02 100.05 98.44 98.44 5,376,846 -0.47(-0.48%)
May 28, 2015 98.96 99.75 98.77 98.92 1,555,882 -0.43(-0.43%)
May 27, 2015 98.75 99.55 98.63 99.35 1,429,536 +0.52(+0.52%)
May 26, 2015 99.60 100.10 98.66 98.83 1,783,670 -0.70(-0.70%)
May 22, 2015 99.49 99.53 99.53 99.53 1,713,250 -0.12(-0.12%)
May 21, 2015 100.14 100.41 99.59 99.65 2,651,834 -0.67(-0.67%)
May 20, 2015 100.67 101.02 100.32 100.33 2,155,597 -0.35(-0.35%)
May 19, 2015 99.30 101.09 99.20 100.67 2,175,171 +1.57(+1.59%)
May 18, 2015 99.14 99.37 98.44 99.10 3,206,124 -0.76(-0.76%)
May 15, 2015 100.46 100.64 99.49 99.86 2,227,036 -0.42(-0.42%)
May 14, 2015 100.05 100.44 99.70 100.28 2,763,299 +0.57(+0.57%)
May 13, 2015 100.73 101.06 99.60 99.71 1,757,780 -0.65(-0.65%)
May 12, 2015 99.89 100.72 99.68 100.37 2,279,913 +0.12(+0.12%)
May 11, 2015 100.44 101.03 100.11 100.25 1,825,221 -0.34(-0.34%)
May 08, 2015 99.92 101.20 99.91 100.58 2,850,595 +1.07(+1.08%)
May 07, 2015 99.70 100.38 99.27 99.51 1,957,669 +0.01(+0.01%)
May 06, 2015 100.24 100.44 99.02 99.50 1,952,849 -0.56(-0.56%)
May 05, 2015 100.86 100.98 99.80 100.06 2,113,724 -0.48(-0.48%)
May 04, 2015 100.03 101.43 99.90 100.54 2,516,368 +0.56(+0.56%)
May 01, 2015 100.43 100.60 99.30 99.98 3,328,661 +0.27(+0.27%)
Apr 30, 2015 102.41 105.28 98.60 99.71 5,958,590 +1.62(+1.65%)
Apr 29, 2015 99.18 99.44 97.81 98.09 2,523,117 -1.33(-1.33%)
Apr 28, 2015 99.45 99.99 98.24 99.42 1,535,946 -0.13(-0.13%)
Apr 27, 2015 101.09 101.09 99.32 99.55 1,791,738 -1.20(-1.19%)
Apr 24, 2015 100.41 101.18 99.62 100.74 974,749 +0.24(+0.24%)
Apr 23, 2015 99.29 101.35 99.08 100.50 2,467,057 +1.21(+1.22%)
Apr 22, 2015 99.32 99.81 98.90 99.29 1,312,895 -0.07(-0.07%)
Apr 21, 2015 99.35 99.88 98.79 99.35 1,348,922 +0.61(+0.62%)
Apr 20, 2015 98.54 99.07 98.48 98.74 1,619,690 +0.51(+0.52%)
Apr 17, 2015 98.76 99.20 97.75 98.24 2,634,090 -1.06(-1.07%)
Apr 16, 2015 98.94 99.50 98.16 99.30 1,210,025 +0.18(+0.18%)
Apr 15, 2015 99.63 99.74 98.39 99.12 1,522,270 -0.33(-0.33%)
Apr 14, 2015 99.75 99.84 98.32 99.45 1,182,996 +0.01(+0.01%)
Apr 13, 2015 100.59 101.09 99.15 99.44 2,094,208 -1.19(-1.18%)
Apr 10, 2015 98.93 100.80 98.77 100.63 2,154,585 +1.61(+1.63%)
Apr 09, 2015 98.85 99.70 98.26 99.01 2,780,577 +0.23(+0.23%)
Apr 08, 2015 98.38 99.01 98.08 98.79 2,348,591 +0.49(+0.50%)
Apr 07, 2015 98.50 99.01 98.10 98.30 1,363,922 +0.12(+0.12%)
Apr 06, 2015 97.70 98.69 97.52 98.18 2,142,644 +0.13(+0.13%)
Apr 02, 2015 97.85 98.05 98.05 98.05 2,349,217 +0.31(+0.32%)
Apr 01, 2015 99.39 99.39 97.19 97.73 2,489,663 -1.43(-1.44%)
Mar 31, 2015 98.94 99.69 98.94 99.16 2,583,967 +0.16(+0.16%)
Mar 30, 2015 99.19 99.45 98.90 99.01 2,499,368 +0.26(+0.27%)
Mar 27, 2015 97.99 99.08 97.89 98.74 2,157,265 +0.96(+0.98%)
Mar 26, 2015 97.27 98.62 96.43 97.78 2,764,607 -0.04(-0.04%)
Mar 25, 2015 99.36 99.97 97.53 97.83 2,369,267 -1.53(-1.54%)
Mar 24, 2015 99.14 100.09 98.89 99.35 2,193,441 +0.22(+0.22%)
Mar 23, 2015 99.22 99.91 98.69 99.14 2,201,951 +0.16(+0.16%)
Mar 20, 2015 98.56 99.89 98.44 98.98 5,021,809 +0.95(+0.97%)
Mar 19, 2015 97.60 98.14 96.89 98.03 1,630,301 +0.58(+0.60%)
Mar 18, 2015 96.35 97.95 95.80 97.44 2,343,026 +1.17(+1.21%)
Mar 17, 2015 95.91 96.58 95.32 96.28 2,049,367 +0.20(+0.21%)
Mar 16, 2015 94.33 96.14 93.32 96.07 4,067,995 +3.47(+3.75%)
Mar 13, 2015 91.83 92.80 91.70 92.60 2,002,519 +0.67(+0.73%)
Mar 12, 2015 90.73 92.05 90.68 91.93 1,660,025 +1.34(+1.48%)
Mar 11, 2015 90.20 90.81 89.81 90.59 1,971,555 +0.79(+0.88%)
Mar 10, 2015 89.52 90.31 89.17 89.79 2,191,887 -0.36(-0.40%)
Mar 09, 2015 89.39 90.36 88.99 90.15 1,484,810 +0.94(+1.06%)
Mar 06, 2015 90.02 90.37 88.98 89.21 1,775,964 -1.20(-1.33%)
Mar 05, 2015 90.50 90.66 90.00 90.41 1,385,193 +0.14(+0.15%)
Mar 04, 2015 89.44 90.42 89.89 90.27 2,100,712 +0.38(+0.43%)
Mar 03, 2015 90.21 90.70 89.42 89.89 2,287,321 -0.05(-0.06%)
Mar 02, 2015 89.48 90.07 89.37 89.94 2,233,352 +0.30(+0.33%)
Feb 27, 2015 89.92 90.13 89.41 89.65 1,523,715 -0.19(-0.21%)
Feb 26, 2015 89.79 90.41 89.52 89.84 1,962,374 -0.27(-0.30%)
Feb 25, 2015 89.83 90.47 89.64 90.11 1,220,717 +0.28(+0.31%)
Feb 24, 2015 89.65 89.98 89.24 89.83 1,340,230 +0.18(+0.20%)
Feb 23, 2015 88.96 89.76 88.80 89.65 1,269,907 +0.68(+0.76%)
Feb 20, 2015 88.13 88.98 87.39 88.96 1,653,653 +0.85(+0.96%)
Feb 19, 2015 87.69 88.14 87.32 88.12 1,629,447 +0.31(+0.35%)
Feb 18, 2015 87.42 88.04 86.90 87.81 1,926,235 +0.05(+0.06%)
Feb 17, 2015 87.42 87.98 86.96 87.76 2,518,311 +0.23(+0.26%)
Feb 13, 2015 86.96 87.53 87.53 87.53 2,365,151 +0.44(+0.51%)
Feb 12, 2015 86.22 87.11 85.69 87.09 2,550,063 +1.20(+1.40%)
Feb 11, 2015 84.38 86.18 84.31 85.89 3,607,412 +1.59(+1.89%)
Feb 10, 2015 83.80 84.38 83.30 84.29 2,584,462 +1.17(+1.41%)
Feb 09, 2015 84.35 84.35 82.70 83.12 1,891,462 -1.29(-1.53%)
Feb 06, 2015 84.33 85.44 84.02 84.41 2,317,179 +0.61(+0.73%)
Feb 05, 2015 83.74 84.08 83.48 83.80 1,213,722 +0.41(+0.49%)
Feb 04, 2015 83.17 83.90 82.83 83.39 2,043,677 +0.20(+0.24%)
Feb 03, 2015 83.22 83.35 82.00 83.19 2,392,860 +0.43(+0.51%)
Feb 02, 2015 83.13 83.30 81.41 82.76 1,951,682 +0.09(+0.11%)
Jan 30, 2015 83.66 83.77 82.61 82.68 2,698,047 -1.12(-1.34%)
Jan 29, 2015 84.26 84.48 82.54 83.80 3,825,425 -0.03(-0.03%)
Jan 28, 2015 85.94 87.16 82.86 83.82 6,237,072 +0.39(+0.47%)
Jan 27, 2015 82.78 83.93 82.55 83.43 3,143,006 +0.06(+0.07%)
Jan 26, 2015 82.50 83.39 82.02 83.37 2,411,403 +0.97(+1.18%)
Jan 23, 2015 82.09 82.77 82.02 82.40 2,132,420 +0.50(+0.62%)
Jan 22, 2015 81.09 81.96 79.98 81.89 1,886,722 +1.19(+1.48%)
Jan 21, 2015 80.35 80.89 79.94 80.70 1,760,863 +0.30(+0.37%)
Jan 20, 2015 80.90 81.26 79.49 80.41 1,356,456 +0.02(+0.02%)
Jan 16, 2015 79.27 80.42 78.59 80.39 1,772,409 +0.89(+1.12%)
Jan 15, 2015 80.11 80.37 79.24 79.50 1,566,508 -0.61(-0.76%)
Jan 14, 2015 79.52 80.78 78.80 80.11 2,299,325 +0.40(+0.50%)
Jan 13, 2015 79.91 81.26 79.09 79.71 3,982,400 +0.62(+0.78%)
Jan 12, 2015 81.56 82.07 78.76 79.09 4,052,083 -1.80(-2.23%)
Jan 09, 2015 80.41 81.13 80.30 80.89 1,786,191 +0.70(+0.88%)
Jan 08, 2015 79.80 80.69 79.29 80.19 2,759,076 +0.18(+0.23%)
Jan 07, 2015 79.14 80.37 78.66 80.01 1,849,052 +1.57(+2.00%)
Jan 06, 2015 78.41 79.52 77.87 78.44 2,025,214 +0.43(+0.55%)
Jan 05, 2015 78.34 78.93 77.97 78.01 1,875,484 -0.67(-0.85%)
Jan 02, 2015 78.81 79.43 78.13 78.68 1,293,127 +0.26(+0.33%)
Dec 31, 2014 79.65 78.42 78.42 78.42 1,125,528 -0.97(-1.23%)
Dec 30, 2014 79.56 79.74 79.22 79.40 1,251,477 -0.30(-0.38%)
Dec 29, 2014 79.38 79.93 79.31 79.70 865,325 +0.10(+0.13%)
Dec 26, 2014 79.62 80.21 79.41 79.60 452,141 -0.08(-0.10%)
Dec 24, 2014 79.72 79.67 79.67 79.67 496,773 +0.16(+0.20%)
Dec 23, 2014 80.37 80.59 78.88 79.52 1,351,825 -0.45(-0.57%)
Dec 22, 2014 79.74 80.51 79.57 79.97 1,811,936 +0.23(+0.28%)
Dec 19, 2014 80.06 80.51 79.26 79.74 3,319,032 +0.35(+0.44%)
Dec 18, 2014 79.26 79.49 78.66 79.40 2,474,216 +0.63(+0.80%)
Dec 17, 2014 78.13 79.17 77.84 78.77 2,251,678 +0.98(+1.26%)
Dec 16, 2014 78.45 79.28 77.64 77.79 2,579,162 -1.10(-1.39%)
Dec 15, 2014 79.63 79.78 78.27 78.88 2,713,003 -0.25(-0.32%)
Dec 12, 2014 79.92 80.48 79.08 79.14 1,944,651 -1.37(-1.70%)
Dec 11, 2014 79.96 80.75 79.61 80.50 2,032,267 +1.42(+1.79%)
Dec 10, 2014 79.95 80.27 78.99 79.08 1,430,525 -1.02(-1.27%)
Dec 09, 2014 79.54 80.24 78.95 80.10 1,620,134 -0.41(-0.51%)
Dec 08, 2014 80.03 80.75 80.00 80.51 1,733,048 +0.30(+0.38%)
Dec 05, 2014 80.35 80.51 79.90 80.21 850,838 +0.23(+0.28%)
Dec 04, 2014 79.91 80.58 79.74 79.98 1,661,128 -0.03(-0.04%)
Dec 03, 2014 80.01 80.36 79.77 80.01 1,762,533 -0.04(-0.05%)
Dec 02, 2014 79.09 80.47 79.04 80.06 2,034,736 +1.04(+1.32%)
Dec 01, 2014 78.84 79.50 78.53 79.01 1,823,838 -0.18(-0.23%)
Nov 28, 2014 78.71 79.67 78.68 79.20 871,826 +0.83(+1.07%)
Nov 26, 2014 78.47 78.36 78.36 78.36 1,120,815 -0.20(-0.25%)
Nov 25, 2014 78.32 78.67 77.86 78.56 1,385,820 +0.24(+0.31%)
Nov 24, 2014 77.60 78.37 77.60 78.32 1,505,492 +1.13(+1.47%)
Nov 21, 2014 77.41 77.44 76.63 77.19 1,880,543 -0.14(-0.18%)
Nov 20, 2014 77.58 77.68 76.84 77.33 1,622,985 -0.37(-0.47%)
Nov 19, 2014 77.80 78.23 77.32 77.69 2,537,660 -0.38(-0.49%)
Nov 18, 2014 77.41 78.26 77.13 78.07 1,852,389 +0.65(+0.84%)
Nov 17, 2014 77.27 78.02 77.04 77.42 1,867,653 +0.16(+0.20%)
Nov 14, 2014 77.30 77.62 76.84 77.27 1,879,768 -0.22(-0.28%)
Nov 13, 2014 77.01 77.83 77.01 77.48 1,797,548 +0.57(+0.75%)
Nov 12, 2014 76.25 76.97 75.89 76.91 1,526,522 +0.68(+0.89%)
Nov 11, 2014 76.04 76.67 75.98 76.23 1,400,807 +0.19(+0.25%)
Nov 10, 2014 75.44 76.17 75.01 76.04 1,496,191 +0.85(+1.13%)
Nov 07, 2014 76.12 76.12 74.98 75.19 2,536,716 -0.58(-0.77%)
Nov 06, 2014 76.26 76.39 75.27 75.77 2,672,811 -0.36(-0.47%)
Nov 05, 2014 77.01 77.36 75.96 76.13 2,364,882 -0.33(-0.43%)
Nov 04, 2014 75.11 76.48 74.99 76.46 3,225,669 +1.12(+1.48%)
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.