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

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)
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 (%)
Nov 30, 2022 25.77 26.18 25.11 26.06 8,450,210 +0.54(+2.10%)
Nov 29, 2022 25.93 26.16 25.46 25.53 6,450,151 +0.27(+1.06%)
Nov 28, 2022 25.26 26.26 25.03 25.26 8,103,482 -0.37(-1.43%)
Nov 25, 2022 25.62 26.03 25.54 25.62 4,149,044 -0.16(-0.62%)
Nov 23, 2022 25.28 25.83 25.23 25.78 6,304,524 +0.16(+0.62%)
Nov 22, 2022 24.57 25.75 24.36 25.62 11,604,254 +1.38(+5.68%)
Nov 21, 2022 23.08 24.50 23.00 24.25 8,070,066 +0.88(+3.78%)
Nov 18, 2022 23.71 23.80 22.98 23.36 5,924,515 -0.16(-0.67%)
Nov 17, 2022 23.20 23.54 22.67 23.52 7,400,200 -0.34(-1.41%)
Nov 16, 2022 23.32 23.94 23.18 23.86 7,874,789 -0.14(-0.58%)
Nov 15, 2022 24.28 24.61 23.79 24.00 8,579,885 +0.02(+0.08%)
Nov 14, 2022 23.17 24.52 23.14 23.98 9,366,345 +0.32(+1.34%)
Nov 11, 2022 22.42 23.93 22.30 23.66 13,520,801 +1.79(+8.20%)
Nov 10, 2022 21.43 22.04 21.02 21.87 8,459,657 +1.27(+6.16%)
Nov 09, 2022 21.61 21.75 20.49 20.60 7,844,897 -1.34(-6.10%)
Nov 08, 2022 21.23 22.21 21.01 21.94 9,683,033 +0.87(+4.14%)
Nov 07, 2022 20.76 21.07 20.27 21.06 7,451,032 +0.62(+3.06%)
Nov 04, 2022 19.95 20.71 19.83 20.44 12,475,201 +1.70(+9.04%)
Nov 03, 2022 18.91 19.26 18.71 18.74 8,510,369 -0.43(-2.22%)
Nov 02, 2022 20.18 20.35 19.14 19.17 12,670,326 -1.21(-5.92%)
Nov 01, 2022 20.81 21.00 20.13 20.38 8,208,520 +0.25(+1.23%)
Oct 31, 2022 20.13 20.58 19.90 20.13 10,299,651 -0.15(-0.73%)
Oct 28, 2022 20.27 21.26 19.92 20.28 14,443,734 -0.89(-4.20%)
Oct 27, 2022 21.61 21.80 20.91 21.17 11,480,075 -0.53(-2.46%)
Oct 26, 2022 21.52 22.21 20.99 21.70 9,983,007 +0.51(+2.43%)
Oct 25, 2022 20.43 21.27 20.14 21.19 9,921,360 -0.01(-0.05%)
Oct 24, 2022 20.97 21.28 20.68 21.20 9,113,007 -0.21(-0.97%)
Oct 21, 2022 19.89 21.41 19.88 21.40 13,866,037 +1.59(+8.03%)
Oct 20, 2022 19.11 20.49 19.03 19.81 10,438,636 +0.49(+2.56%)
Oct 19, 2022 19.70 20.09 19.14 19.32 6,889,962 -0.52(-2.64%)
Oct 18, 2022 19.96 20.25 19.51 19.84 9,578,949 +0.42(+2.14%)
Oct 17, 2022 19.22 19.69 19.20 19.43 9,623,653 +0.79(+4.24%)
Oct 14, 2022 19.77 19.86 18.61 18.64 9,740,004 -1.00(-5.09%)
Oct 13, 2022 18.59 19.81 18.31 19.63 11,795,932 +0.52(+2.74%)
Oct 12, 2022 19.13 19.28 18.46 19.11 10,841,242 -0.12(-0.62%)
Oct 11, 2022 18.82 19.51 18.69 19.23 10,961,478 +0.13(+0.67%)
Oct 10, 2022 19.08 19.37 18.84 19.10 10,407,670 +0.50(+2.71%)
Oct 07, 2022 19.19 19.41 18.49 18.60 11,421,980 -0.80(-4.13%)
Oct 06, 2022 19.39 20.02 19.31 19.40 9,363,579 -0.56(-2.82%)
Oct 05, 2022 19.75 20.21 19.38 19.96 15,590,489 -0.24(-1.17%)
Oct 04, 2022 19.42 20.26 19.42 20.20 20,359,810 +1.03(+5.36%)
Oct 03, 2022 18.43 19.40 18.26 19.17 22,140,114 +1.26(+7.01%)
Sep 30, 2022 18.21 18.57 17.89 17.91 9,288,996 -0.42(-2.27%)
Sep 29, 2022 18.31 18.44 17.81 18.33 9,561,638 -0.19(-1.01%)
Sep 28, 2022 18.13 18.68 17.69 18.52 12,828,676 +0.09(+0.48%)
Sep 27, 2022 18.33 18.63 18.09 18.43 17,145,282 +0.43(+2.42%)
Sep 26, 2022 18.09 18.83 17.92 17.99 12,628,938 -0.39(-2.10%)
Sep 23, 2022 18.74 18.85 18.04 18.38 15,153,717 -1.08(-5.54%)
Sep 22, 2022 20.01 20.07 19.23 19.46 10,546,539 -0.17(-0.86%)
Sep 21, 2022 20.27 20.54 19.62 19.62 12,786,304 -0.47(-2.36%)
Sep 20, 2022 19.72 20.21 19.68 20.10 12,074,386 -0.16(-0.78%)
Sep 19, 2022 19.52 20.51 19.43 20.26 14,199,475 +0.35(+1.74%)
Sep 16, 2022 19.65 20.09 19.50 19.91 26,585,990 -0.16(-0.79%)
Sep 15, 2022 20.47 20.80 19.78 20.07 14,836,334 -0.13(-0.64%)
Sep 14, 2022 21.49 21.64 19.78 20.20 19,524,470 -1.91(-8.63%)
Sep 13, 2022 22.92 23.34 22.02 22.11 12,125,150 -1.55(-6.56%)
Sep 12, 2022 25.18 25.33 23.62 23.66 16,345,843 -1.28(-5.12%)
Sep 09, 2022 24.38 24.97 24.18 24.93 12,748,792 +0.92(+3.83%)
Sep 08, 2022 22.63 24.28 22.63 24.01 14,145,043 +1.11(+4.83%)
Sep 07, 2022 21.29 23.09 21.16 22.91 14,081,376 +1.18(+5.41%)
Sep 06, 2022 21.66 22.08 21.22 21.73 13,330,298 +0.27(+1.24%)
Sep 02, 2022 21.87 22.39 21.40 21.46 14,030,913 +0.23(+1.07%)
Sep 01, 2022 21.85 22.04 20.92 21.24 13,997,403 -1.37(-6.08%)
Aug 31, 2022 23.37 23.61 22.57 22.61 11,975,030 -0.79(-3.38%)
Aug 30, 2022 25.10 25.10 23.24 23.40 10,888,824 -1.70(-6.77%)
Aug 29, 2022 24.72 25.70 24.45 25.10 7,402,456 +0.03(+0.12%)
Aug 26, 2022 25.67 25.97 24.90 25.07 10,370,047 -0.47(-1.86%)
Aug 25, 2022 24.06 25.64 23.98 25.55 11,524,330 +1.77(+7.44%)
Aug 24, 2022 22.64 23.82 22.49 23.78 10,932,926 +0.78(+3.40%)
Aug 23, 2022 22.63 23.40 22.56 23.00 7,689,319 +0.64(+2.87%)
Aug 22, 2022 22.35 22.57 22.09 22.35 6,987,694 -0.52(-2.29%)
Aug 19, 2022 22.99 23.16 22.61 22.88 8,789,459 -0.52(-2.24%)
Aug 18, 2022 23.33 23.56 23.09 23.40 6,543,733 +0.29(+1.24%)
Aug 17, 2022 23.98 24.00 23.02 23.11 12,641,276 -1.49(-6.07%)
Aug 16, 2022 24.46 24.87 24.20 24.61 7,250,095 +0.47(+1.97%)
Aug 15, 2022 24.37 24.37 23.77 24.13 8,381,947 -0.83(-3.33%)
Aug 12, 2022 24.50 25.08 24.29 24.96 6,543,015 +0.43(+1.73%)
Aug 11, 2022 25.23 25.47 24.45 24.54 8,673,735 -0.24(-0.96%)
Aug 10, 2022 24.67 25.10 24.32 24.78 9,616,856 +0.57(+2.37%)
Aug 09, 2022 23.39 24.27 23.39 24.20 10,071,233 +0.78(+3.33%)
Aug 08, 2022 23.38 23.94 23.16 23.42 9,584,069 +0.37(+1.59%)
Aug 05, 2022 22.54 23.79 22.54 23.06 9,203,888 +0.34(+1.48%)
Aug 04, 2022 22.36 23.43 21.98 22.72 10,862,190 +0.32(+1.41%)
Aug 03, 2022 22.94 22.95 22.33 22.40 8,610,998 -0.28(-1.22%)
Aug 02, 2022 23.18 23.25 22.49 22.68 9,398,035 -0.80(-3.40%)
Aug 01, 2022 23.11 23.62 22.57 23.48 11,705,543 +0.15(+0.63%)
Jul 29, 2022 21.98 23.47 21.57 23.33 19,566,950 +1.92(+8.99%)
Jul 28, 2022 21.09 21.53 20.70 21.41 12,549,496 +0.45(+2.17%)
Jul 27, 2022 20.24 21.06 19.70 20.95 10,238,371 +0.83(+4.12%)
Jul 26, 2022 19.97 20.26 19.79 20.12 10,391,438 +0.10(+0.49%)
Jul 25, 2022 19.83 20.46 19.68 20.03 10,853,530 +0.53(+2.73%)
Jul 22, 2022 20.32 20.55 19.37 19.49 12,343,083 -0.59(-2.95%)
Jul 21, 2022 19.53 20.11 19.43 20.09 10,855,214 +0.60(+3.09%)
Jul 20, 2022 19.06 19.53 18.86 19.48 10,140,336 +0.46(+2.44%)
Jul 19, 2022 18.35 19.09 18.23 19.02 11,145,472 +0.77(+4.22%)
Jul 18, 2022 18.05 18.54 18.03 18.25 9,438,821 +0.76(+4.34%)
Jul 15, 2022 17.32 17.51 16.88 17.49 9,827,468 +0.38(+2.25%)
Jul 14, 2022 17.24 17.54 16.69 17.11 15,566,694 -0.72(-4.04%)
Jul 13, 2022 17.17 17.90 16.94 17.83 13,427,508 +0.56(+3.26%)
Jul 12, 2022 17.12 17.91 17.04 17.26 12,975,678 +0.00(+0.00%)
Jul 11, 2022 17.11 17.81 16.99 17.26 10,596,960 -0.12(-0.68%)
Jul 08, 2022 17.75 17.86 16.99 17.38 9,895,599 -0.23(-1.29%)
Jul 07, 2022 17.55 17.85 17.08 17.61 14,493,590 +0.79(+4.69%)
Jul 06, 2022 16.59 17.05 16.19 16.82 17,179,074 +0.03(+0.18%)
Jul 05, 2022 16.85 17.01 16.35 16.79 15,533,656 -0.88(-4.97%)
Jul 01, 2022 17.50 18.12 17.16 17.67 13,093,122 +0.00(+0.00%)
Jun 30, 2022 17.78 18.10 17.32 17.67 13,682,546 -0.62(-3.40%)
Jun 29, 2022 18.85 18.87 17.84 18.29 11,603,739 -0.45(-2.42%)
Jun 28, 2022 19.10 19.69 18.69 18.74 13,019,257 -0.43(-2.26%)
Jun 27, 2022 20.10 20.13 19.12 19.18 15,512,115 -0.39(-2.02%)
Jun 24, 2022 18.83 19.75 18.68 19.57 13,674,266 +0.82(+4.37%)
Jun 23, 2022 18.85 18.95 18.24 18.75 12,868,091 -0.06(-0.31%)
Jun 22, 2022 18.64 19.37 18.46 18.81 18,732,230 -0.52(-2.70%)
Jun 21, 2022 20.15 20.46 19.27 19.34 15,451,082 -0.29(-1.46%)
Jun 17, 2022 20.16 20.51 19.29 19.62 27,825,868 +0.31(+1.58%)
Jun 16, 2022 19.38 19.78 18.97 19.32 15,346,719 -0.99(-4.86%)
Jun 15, 2022 20.16 20.75 19.74 20.30 15,237,583 +0.51(+2.59%)
Jun 14, 2022 19.85 20.54 19.49 19.79 16,934,398 -0.18(-0.89%)
Jun 13, 2022 20.94 21.21 19.92 19.97 16,362,026 -1.88(-8.62%)
Jun 10, 2022 22.03 22.33 21.45 21.85 13,633,471 -0.52(-2.34%)
Jun 09, 2022 23.68 23.94 22.34 22.37 18,424,762 -1.61(-6.71%)
Jun 08, 2022 24.90 25.24 23.75 23.98 15,462,398 -1.47(-5.78%)
Jun 07, 2022 24.94 25.54 24.72 25.45 8,293,228 +0.30(+1.18%)
Jun 06, 2022 24.80 25.44 24.38 25.16 11,249,306 +0.55(+2.25%)
Jun 03, 2022 24.37 24.82 24.24 24.60 9,685,443 -0.22(-0.87%)
Jun 02, 2022 25.15 25.56 24.58 24.82 11,523,890 +0.16(+0.64%)
Jun 01, 2022 24.72 25.06 24.17 24.66 12,865,667 -0.07(-0.28%)
May 31, 2022 25.65 25.94 24.42 24.73 18,548,458 -1.49(-5.68%)
May 27, 2022 25.59 26.28 25.21 26.22 10,960,644 +0.88(+3.46%)
May 26, 2022 24.38 25.58 24.38 25.34 9,336,475 +1.05(+4.30%)
May 25, 2022 23.69 24.51 23.47 24.30 10,149,270 +0.31(+1.27%)
May 24, 2022 24.24 24.41 23.35 23.99 13,536,878 -0.73(-2.95%)
May 23, 2022 24.07 24.94 23.75 24.72 13,817,755 +1.25(+5.34%)
May 20, 2022 24.37 24.71 22.50 23.47 17,897,070 -0.45(-1.90%)
May 19, 2022 23.58 24.46 23.41 23.92 13,154,910 +0.26(+1.08%)
May 18, 2022 24.63 25.20 23.55 23.67 12,578,969 -1.22(-4.91%)
May 17, 2022 24.74 25.16 24.25 24.89 10,812,358 +0.92(+3.83%)
May 16, 2022 24.56 25.37 23.78 23.97 14,801,992 -0.10(-0.41%)
May 13, 2022 24.35 25.03 23.95 24.07 11,177,473 +0.18(+0.74%)
May 12, 2022 23.94 24.58 23.40 23.89 14,306,069 -0.49(-2.02%)
May 11, 2022 25.77 26.13 24.37 24.39 14,726,697 -0.81(-3.21%)
May 10, 2022 25.68 25.93 24.66 25.20 16,448,111 -0.36(-1.39%)
May 09, 2022 25.99 26.52 25.42 25.55 12,752,739 -1.30(-4.85%)
May 06, 2022 27.22 27.51 26.29 26.85 12,251,031 -0.57(-2.09%)
May 05, 2022 29.66 29.93 27.02 27.42 14,135,996 -2.32(-7.81%)
May 04, 2022 29.05 29.84 28.14 29.75 12,085,164 +0.73(+2.51%)
May 03, 2022 29.08 29.85 28.98 29.02 15,101,504 -0.33(-1.14%)
May 02, 2022 29.91 30.52 28.43 29.35 16,149,873 -0.67(-2.23%)
Apr 29, 2022 32.50 33.85 30.00 30.02 23,034,706 -1.71(-5.40%)
Apr 28, 2022 31.53 32.03 30.45 31.74 12,511,186 +0.40(+1.29%)
Apr 27, 2022 31.89 32.35 31.23 31.33 12,374,335 +0.23(+0.73%)
Apr 26, 2022 32.04 32.20 30.73 31.11 17,632,180 -1.02(-3.19%)
Apr 25, 2022 32.19 32.86 30.83 32.13 17,727,798 -0.95(-2.86%)
Apr 22, 2022 34.81 35.25 32.93 33.08 17,981,514 -1.06(-3.12%)
Apr 21, 2022 36.44 37.21 33.21 34.14 18,780,130 -2.21(-6.07%)
Apr 20, 2022 37.02 37.77 35.97 36.35 14,126,770 -0.86(-2.30%)
Apr 19, 2022 36.41 37.32 35.89 37.20 9,485,152 +0.61(+1.67%)
Apr 18, 2022 36.50 37.00 35.69 36.59 9,563,535 +0.12(+0.32%)
Apr 14, 2022 36.30 38.02 36.30 36.47 12,810,609 +0.17(+0.46%)
Apr 13, 2022 36.31 36.48 35.35 36.31 9,066,438 +0.63(+1.77%)
Apr 12, 2022 35.67 36.85 35.31 35.68 11,855,811 +0.55(+1.57%)
Apr 11, 2022 35.32 35.83 34.45 35.13 7,945,813 -0.28(-0.78%)
Apr 08, 2022 35.98 36.32 35.01 35.40 6,918,705 -0.24(-0.66%)
Apr 07, 2022 35.24 36.03 34.41 35.64 12,233,671 +0.35(+1.00%)
Apr 06, 2022 36.24 36.68 34.80 35.28 11,093,601 -0.94(-2.58%)
Apr 05, 2022 36.72 37.65 35.91 36.22 12,411,834 -0.46(-1.26%)
Apr 04, 2022 37.13 37.25 36.26 36.68 11,204,087 -0.57(-1.53%)
Apr 01, 2022 37.87 38.65 36.14 37.25 12,966,769 +0.09(+0.24%)
Mar 31, 2022 36.44 37.62 36.31 37.16 12,436,770 +0.69(+1.89%)
Mar 30, 2022 36.43 36.80 35.37 36.47 10,915,146 +0.80(+2.24%)
Mar 29, 2022 35.47 36.03 34.36 35.68 17,056,698 -1.40(-3.77%)
Mar 28, 2022 37.42 37.42 35.86 37.08 13,847,510 -0.79(-2.08%)
Mar 25, 2022 37.30 38.26 37.12 37.86 14,433,049 +0.25(+0.65%)
Mar 24, 2022 35.40 38.02 35.24 37.62 24,931,276 +2.29(+6.50%)
Mar 23, 2022 34.58 35.74 34.58 35.32 13,067,913 +0.75(+2.16%)
Mar 22, 2022 35.08 35.36 33.84 34.57 15,675,826 -0.34(-0.99%)
Mar 21, 2022 33.09 35.07 32.99 34.92 21,050,142 +2.46(+7.59%)
Mar 18, 2022 33.03 33.22 31.34 32.46 33,806,144 -1.57(-4.60%)
Mar 17, 2022 32.53 34.27 32.40 34.02 19,817,838 +1.80(+5.59%)
Mar 16, 2022 31.91 33.18 31.37 32.22 19,128,482 +0.66(+2.09%)
Mar 15, 2022 30.88 31.66 30.17 31.56 19,016,756 -0.16(-0.50%)
Mar 14, 2022 32.41 32.82 31.16 31.72 23,472,228 -1.11(-3.39%)
Mar 11, 2022 31.94 33.64 31.82 32.83 27,920,076 +0.04(+0.12%)
Mar 10, 2022 30.55 32.87 30.17 32.79 28,169,280 +2.24(+7.32%)
Mar 09, 2022 28.96 31.09 28.17 30.56 23,859,624 +1.69(+5.87%)
Mar 08, 2022 29.71 30.42 28.06 28.86 30,038,680 -1.86(-6.06%)
Mar 07, 2022 31.03 33.43 29.84 30.72 35,440,328 -0.22(-0.70%)
Mar 04, 2022 29.94 31.07 29.20 30.94 29,544,282 +0.60(+1.98%)
Mar 03, 2022 28.58 30.52 28.27 30.34 30,502,966 +1.96(+6.91%)
Mar 02, 2022 27.78 28.68 27.31 28.38 19,945,686 +1.07(+3.93%)
Mar 01, 2022 27.07 27.90 26.39 27.31 18,282,260 +0.51(+1.91%)
Feb 28, 2022 26.05 27.13 25.95 26.79 20,342,378 +0.30(+1.11%)
Feb 25, 2022 24.01 26.50 25.47 26.50 28,537,076 +2.51(+10.47%)
Feb 24, 2022 21.91 24.01 21.56 23.99 20,033,118 +0.97(+4.24%)
Feb 23, 2022 23.63 23.98 22.91 23.01 14,220,684 -0.46(-1.97%)
Feb 22, 2022 23.70 24.28 23.35 23.48 14,759,976 -0.25(-1.04%)
Feb 18, 2022 23.72 0 -0.12(-0.50%)
Feb 17, 2022 24.08 24.30 23.59 23.84 10,433,466 -0.33(-1.34%)
Feb 16, 2022 24.42 25.11 23.91 24.17 14,651,454 -0.25(-1.01%)
Feb 15, 2022 23.06 24.47 22.73 24.41 17,241,450 +1.46(+6.35%)
Feb 14, 2022 23.42 23.63 22.60 22.95 16,735,843 -0.36(-1.56%)
Feb 11, 2022 23.11 24.06 22.94 23.32 24,588,740 -0.54(-2.27%)
Feb 10, 2022 23.19 24.58 23.07 23.86 21,700,644 +0.31(+1.30%)
Feb 09, 2022 22.91 23.68 22.75 23.55 16,118,581 +0.72(+3.15%)
Feb 08, 2022 22.12 22.90 22.11 22.84 18,510,484 +0.99(+4.55%)
Feb 07, 2022 22.10 22.43 21.56 21.84 17,385,794 -0.02(-0.09%)
Feb 04, 2022 21.66 22.07 21.29 21.86 17,211,476 +0.21(+0.96%)
Feb 03, 2022 21.40 22.28 21.65 17,949,632 +0.02(+0.09%)
Feb 02, 2022 21.15 21.77 20.72 21.63 18,427,350 +0.43(+2.04%)
Feb 01, 2022 20.73 21.40 20.64 21.20 20,731,472 +0.84(+4.15%)
Jan 31, 2022 19.12 20.38 20.36 22,722,978 +1.16(+6.04%)
Jan 28, 2022 18.91 19.50 18.55 19.20 34,042,800 +0.93(+5.11%)
Jan 27, 2022 18.61 19.18 18.06 18.26 29,182,916 -0.02(-0.11%)
Jan 26, 2022 19.38 19.43 18.19 18.28 31,381,624 -0.36(-1.95%)
Jan 25, 2022 18.54 18.95 18.04 18.65 24,971,936 -0.43(-2.27%)
Jan 24, 2022 18.07 19.19 17.67 19.08 32,789,696 +0.17(+0.88%)
Jan 21, 2022 20.70 20.71 18.89 18.91 39,302,680 -2.01(-9.62%)
Jan 20, 2022 22.13 22.82 20.90 20.93 31,280,850 -1.27(-5.71%)
Jan 19, 2022 23.92 24.16 22.19 22.19 20,818,036 -1.40(-5.91%)
Jan 18, 2022 24.45 24.58 23.35 23.59 18,807,802 -1.36(-5.44%)
Jan 14, 2022 24.95 0 -0.03(-0.12%)
Jan 13, 2022 25.25 25.71 24.86 24.98 13,762,208 -0.28(-1.09%)
Jan 12, 2022 24.62 25.37 24.49 25.25 17,632,606 +1.29(+5.37%)
Jan 11, 2022 23.62 24.00 23.06 23.96 17,160,778 -0.29(-1.21%)
Jan 10, 2022 24.87 25.25 23.93 24.26 15,350,591 -0.70(-2.80%)
Jan 07, 2022 24.63 24.98 24.00 24.96 15,841,359 +0.62(+2.54%)
Jan 06, 2022 25.03 25.26 24.19 24.34 17,560,704 -0.48(-1.94%)
Jan 05, 2022 24.55 25.66 24.50 24.82 24,363,852 +0.57(+2.35%)
Jan 04, 2022 23.69 24.54 23.44 24.25 17,513,260 +0.74(+3.13%)
Jan 03, 2022 23.71 23.96 23.41 23.51 12,585,140 +0.12(+0.50%)
Dec 31, 2021 22.99 23.54 22.94 23.39 12,179,259 +0.57(+2.50%)
Dec 30, 2021 22.95 23.40 22.81 22.82 8,571,763 -0.06(-0.26%)
Dec 29, 2021 23.06 23.18 22.77 22.88 7,175,709 -0.12(-0.51%)
Dec 28, 2021 22.87 23.29 22.82 23.00 9,771,079 -0.29(-1.27%)
Dec 27, 2021 22.68 23.33 22.33 23.30 9,309,633 +0.55(+2.42%)
Dec 23, 2021 22.52 22.81 22.35 22.74 11,252,101 +0.23(+1.00%)
Dec 22, 2021 22.28 22.71 22.08 22.52 14,024,352 +0.28(+1.28%)
Dec 21, 2021 22.21 22.44 21.83 22.23 14,572,999 +0.47(+2.17%)
Dec 20, 2021 22.30 22.49 21.48 21.76 18,117,426 -0.91(-4.03%)
Dec 17, 2021 22.14 22.82 21.80 22.68 21,891,052 -0.36(-1.58%)
Dec 16, 2021 22.68 23.68 22.68 23.04 23,259,516 +0.84(+3.76%)
Dec 15, 2021 22.26 22.35 21.49 22.20 19,453,828 -0.37(-1.65%)
Dec 14, 2021 21.81 23.16 21.81 22.58 17,250,952 +0.76(+3.47%)
Dec 13, 2021 22.33 22.40 21.58 21.82 12,205,659 -0.51(-2.29%)
Dec 10, 2021 22.75 22.79 21.91 22.33 12,176,138 -0.30(-1.35%)
Dec 09, 2021 22.67 23.06 22.48 22.64 12,453,176 -0.54(-2.33%)
Dec 08, 2021 23.20 23.42 22.61 23.18 10,871,757 +0.07(+0.30%)
Dec 07, 2021 22.83 23.62 22.82 23.11 14,364,302 +0.85(+3.84%)
Dec 06, 2021 22.47 22.77 21.98 22.25 14,660,369 +0.08(+0.35%)
Dec 03, 2021 21.99 22.40 21.67 22.18 18,362,010 +0.19(+0.85%)
Dec 02, 2021 22.10 22.71 21.81 21.99 21,049,072 +0.04(+0.18%)
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.