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

Salesforce (NY: CRM )

268.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2016 68.37 68.37 68.37 0 -0.69(-1.00%)
Dec 29, 2016 68.76 69.73 68.68 69.06 3,233,226 +0.06(+0.09%)
Dec 28, 2016 69.76 69.97 68.76 69.00 4,318,320 -0.76(-1.09%)
Dec 27, 2016 69.75 70.33 69.55 69.76 2,943,374 -0.02(-0.03%)
Dec 23, 2016 69.78 69.78 69.78 0 -0.03(-0.04%)
Dec 22, 2016 69.69 69.97 69.16 69.81 3,472,250 -0.21(-0.30%)
Dec 21, 2016 69.87 70.26 69.22 70.02 3,517,504 +0.25(+0.36%)
Dec 20, 2016 69.87 69.97 69.04 69.77 5,268,782 +0.35(+0.50%)
Dec 19, 2016 69.91 69.98 69.04 69.42 4,531,557 -0.35(-0.50%)
Dec 16, 2016 70.39 70.55 69.53 69.77 7,234,200 -0.37(-0.53%)
Dec 15, 2016 71.11 71.86 70.06 70.14 4,743,689 -1.10(-1.54%)
Dec 14, 2016 71.62 71.78 71.04 71.24 5,068,207 -0.28(-0.39%)
Dec 13, 2016 70.35 72.04 70.26 71.52 5,856,078 +1.23(+1.75%)
Dec 12, 2016 70.73 70.76 69.49 70.29 6,108,635 -0.79(-1.11%)
Dec 09, 2016 71.91 72.13 70.52 71.08 5,133,505 -0.69(-0.96%)
Dec 08, 2016 71.35 72.18 70.91 71.77 5,429,356 +0.08(+0.11%)
Dec 07, 2016 70.64 71.91 70.18 71.69 4,925,330 +1.16(+1.64%)
Dec 06, 2016 70.70 71.26 69.90 70.53 4,239,267 -0.18(-0.25%)
Dec 05, 2016 69.00 71.38 68.94 70.71 10,221,560 +2.39(+3.49%)
Dec 02, 2016 66.50 69.36 66.34 68.32 15,988,507 -0.05(-0.07%)
Dec 01, 2016 72.05 72.13 68.12 68.37 10,892,583 -3.54(-4.92%)
Nov 30, 2016 73.11 73.20 71.91 71.91 6,269,174 -0.93(-1.28%)
Nov 29, 2016 72.67 73.22 72.32 72.83 7,444,415 +0.00(+0.00%)
Nov 28, 2016 73.45 73.83 72.69 72.83 6,444,620 -0.80(-1.08%)
Nov 25, 2016 73.86 74.07 73.40 73.63 2,349,566 -0.22(-0.30%)
Nov 23, 2016 73.85 73.85 73.85 0 -1.62(-2.14%)
Nov 22, 2016 75.64 76.56 75.01 75.47 7,883,579 -0.58(-0.76%)
Nov 21, 2016 77.96 78.21 75.70 76.05 8,549,629 -1.62(-2.08%)
Nov 18, 2016 79.47 80.27 77.16 77.67 19,928,954 +2.58(+3.43%)
Nov 17, 2016 73.61 75.31 73.22 75.09 12,471,650 +1.88(+2.56%)
Nov 16, 2016 74.11 74.51 73.04 73.21 10,649,252 -0.71(-0.96%)
Nov 15, 2016 74.39 74.63 73.21 73.92 6,223,356 +1.26(+1.73%)
Nov 14, 2016 74.81 74.94 72.45 72.67 7,244,240 -1.83(-2.45%)
Nov 11, 2016 73.70 74.97 73.70 74.49 8,893,388 +0.96(+1.30%)
Nov 10, 2016 76.12 76.63 72.18 73.53 10,213,556 -2.27(-2.99%)
Nov 09, 2016 75.13 76.15 74.81 75.80 6,889,861 -0.65(-0.85%)
Nov 08, 2016 76.26 76.94 75.90 76.45 4,029,532 +0.25(+0.33%)
Nov 07, 2016 75.54 76.90 75.31 76.20 5,977,568 +1.93(+2.60%)
Nov 04, 2016 74.04 75.08 73.76 74.27 4,286,394 +0.23(+0.31%)
Nov 03, 2016 74.94 75.30 73.63 74.04 3,888,226 -0.86(-1.15%)
Nov 02, 2016 75.05 75.55 74.82 74.90 4,089,973 -0.45(-0.60%)
Nov 01, 2016 75.89 76.99 75.14 75.35 7,151,054 +0.29(+0.39%)
Oct 31, 2016 75.22 75.90 74.77 75.06 4,118,873 +0.03(+0.04%)
Oct 28, 2016 74.89 75.40 74.72 75.03 4,834,056 +0.39(+0.52%)
Oct 27, 2016 75.39 76.06 74.52 74.64 4,024,522 -0.21(-0.28%)
Oct 26, 2016 74.55 76.06 74.23 74.85 5,755,699 -0.11(-0.15%)
Oct 25, 2016 75.16 74.47 74.96 4,452,690 +0.00(+0.00%)
Oct 24, 2016 74.33 75.24 74.18 74.96 6,337,597 +1.06(+1.43%)
Oct 21, 2016 72.25 74.17 72.14 73.90 6,798,605 +1.41(+1.94%)
Oct 20, 2016 72.87 72.87 72.16 72.50 5,061,062 -0.23(-0.32%)
Oct 19, 2016 72.52 75.40 72.35 72.72 3,673,844 +0.05(+0.07%)
Oct 18, 2016 73.90 74.07 72.51 72.68 5,254,663 -0.06(-0.08%)
Oct 17, 2016 74.00 74.64 72.65 72.73 8,788,666 -1.44(-1.94%)
Oct 14, 2016 70.89 76.06 69.53 74.17 25,038,308 +3.64(+5.15%)
Oct 13, 2016 71.29 71.29 70.41 70.54 6,695,069 -1.60(-2.22%)
Oct 12, 2016 72.17 72.57 71.75 72.14 6,309,970 -0.19(-0.26%)
Oct 11, 2016 73.80 73.82 71.46 72.33 16,446,492 -2.68(-3.57%)
Oct 10, 2016 73.48 75.63 73.48 75.00 22,551,840 +4.18(+5.91%)
Oct 07, 2016 71.16 71.34 70.12 70.82 6,716,165 -0.35(-0.49%)
Oct 06, 2016 71.05 71.91 70.42 71.17 18,534,388 +2.84(+4.15%)
Oct 05, 2016 68.12 69.51 66.68 68.33 48,232,976 -4.20(-5.80%)
Oct 04, 2016 70.50 72.85 70.13 72.54 11,241,628 +2.11(+2.99%)
Oct 03, 2016 71.06 71.41 69.94 70.43 4,684,262 -0.81(-1.14%)
Sep 30, 2016 71.21 71.70 71.16 71.24 5,808,982 +0.13(+0.18%)
Sep 29, 2016 71.51 72.02 71.05 71.11 5,285,388 -0.42(-0.59%)
Sep 28, 2016 70.30 71.64 70.06 71.53 7,463,952 +1.57(+2.24%)
Sep 27, 2016 69.88 70.56 69.72 69.96 8,189,064 -0.14(-0.20%)
Sep 26, 2016 70.41 71.12 69.79 70.10 11,741,832 -0.20(-0.28%)
Sep 23, 2016 72.99 73.10 70.00 70.30 23,209,450 -4.19(-5.63%)
Sep 22, 2016 74.90 75.12 74.21 74.49 5,162,473 +0.41(+0.55%)
Sep 21, 2016 73.12 74.16 72.02 74.08 6,323,923 +1.27(+1.74%)
Sep 20, 2016 73.44 73.69 72.57 72.81 4,839,649 -0.09(-0.12%)
Sep 19, 2016 73.62 73.68 72.50 72.90 3,886,830 -0.29(-0.40%)
Sep 16, 2016 73.66 73.88 73.13 73.19 7,326,989 -0.70(-0.95%)
Sep 15, 2016 73.42 74.20 73.26 73.89 4,301,070 +0.17(+0.23%)
Sep 14, 2016 72.96 74.41 72.90 73.72 5,836,344 +0.76(+1.04%)
Sep 13, 2016 73.55 73.90 72.56 72.96 6,789,142 -1.30(-1.75%)
Sep 12, 2016 73.68 74.61 73.40 74.26 5,204,555 +0.16(+0.22%)
Sep 09, 2016 74.42 75.59 74.10 74.10 6,924,118 -0.68(-0.91%)
Sep 08, 2016 74.90 74.92 74.27 74.78 5,128,928 -0.13(-0.17%)
Sep 07, 2016 74.97 75.51 74.48 74.91 5,574,105 -0.41(-0.54%)
Sep 06, 2016 74.83 75.52 74.45 75.32 5,152,179 +0.32(+0.43%)
Sep 02, 2016 75.90 75.00 75.00 75.00 8,145,626 -0.81(-1.07%)
Sep 01, 2016 75.35 76.45 73.96 75.81 27,448,744 -3.51(-4.42%)
Aug 31, 2016 79.91 80.00 78.84 79.32 10,273,812 -0.41(-0.51%)
Aug 30, 2016 79.90 80.12 79.25 79.73 3,356,550 -0.09(-0.11%)
Aug 29, 2016 80.11 80.14 79.62 79.82 4,588,691 -0.11(-0.14%)
Aug 26, 2016 80.29 80.59 79.36 79.93 4,277,064 -0.13(-0.16%)
Aug 25, 2016 78.04 80.14 78.01 80.06 7,505,628 +2.34(+3.01%)
Aug 24, 2016 77.90 78.59 77.48 77.72 3,666,244 -0.20(-0.26%)
Aug 23, 2016 77.72 78.18 77.58 77.92 4,334,233 +0.77(+1.00%)
Aug 22, 2016 77.38 77.55 76.86 77.15 4,064,225 -0.23(-0.30%)
Aug 19, 2016 76.62 77.47 76.41 77.38 3,293,830 +0.57(+0.74%)
Aug 18, 2016 76.27 77.06 76.07 76.81 6,208,237 +0.59(+0.77%)
Aug 17, 2016 77.32 77.35 75.77 76.22 8,152,228 -1.64(-2.10%)
Aug 16, 2016 78.90 78.90 77.82 77.86 4,803,345 -0.96(-1.22%)
Aug 15, 2016 79.25 79.64 78.10 78.82 10,900,212 -2.71(-3.32%)
Aug 12, 2016 81.20 81.68 80.48 81.52 3,279,339 +0.15(+0.18%)
Aug 11, 2016 80.32 81.53 80.10 81.37 3,452,816 +1.24(+1.55%)
Aug 10, 2016 81.19 81.35 79.84 80.14 3,380,593 -0.94(-1.16%)
Aug 09, 2016 81.00 81.52 80.89 81.07 2,788,946 +0.01(+0.01%)
Aug 08, 2016 81.27 81.41 80.93 81.06 2,686,063 -0.16(-0.20%)
Aug 05, 2016 80.76 81.22 80.55 81.22 3,037,484 +0.77(+0.96%)
Aug 04, 2016 80.43 81.01 80.22 80.45 2,470,671 +0.15(+0.19%)
Aug 03, 2016 80.42 80.63 79.74 80.31 2,660,922 -0.09(-0.11%)
Aug 02, 2016 80.70 80.74 79.50 80.39 4,273,283 -0.52(-0.64%)
Aug 01, 2016 81.67 81.69 80.44 80.91 4,177,383 -0.78(-0.95%)
Jul 29, 2016 82.14 82.30 80.77 81.69 3,000,203 -0.53(-0.64%)
Jul 28, 2016 81.81 82.61 81.59 82.22 2,451,405 +0.83(+1.02%)
Jul 27, 2016 81.81 82.01 80.94 81.39 3,574,721 -0.26(-0.32%)
Jul 26, 2016 81.89 82.08 81.32 81.65 3,013,913 -0.43(-0.52%)
Jul 25, 2016 82.47 82.57 81.81 82.08 2,636,569 -0.36(-0.44%)
Jul 22, 2016 81.88 82.56 81.12 82.44 2,582,067 +0.85(+1.04%)
Jul 21, 2016 82.34 82.98 81.33 81.59 3,216,263 -0.44(-0.54%)
Jul 20, 2016 81.94 82.62 81.31 82.03 4,273,383 +0.77(+0.95%)
Jul 19, 2016 81.29 81.68 81.04 81.26 2,167,079 -0.26(-0.32%)
Jul 18, 2016 81.40 81.96 81.04 81.52 2,180,187 +0.23(+0.28%)
Jul 15, 2016 81.75 81.80 80.93 81.29 2,256,724 -0.16(-0.20%)
Jul 14, 2016 81.89 81.91 81.34 81.45 1,793,955 +0.23(+0.28%)
Jul 13, 2016 82.26 82.37 81.17 81.22 2,478,153 -0.60(-0.73%)
Jul 12, 2016 81.84 82.34 81.11 81.82 3,510,191 +0.27(+0.33%)
Jul 11, 2016 80.95 81.72 80.94 81.55 2,932,539 +0.77(+0.95%)
Jul 08, 2016 79.33 80.99 78.66 80.78 3,563,568 +2.13(+2.70%)
Jul 07, 2016 78.40 79.00 78.29 78.66 3,089,897 +0.26(+0.33%)
Jul 06, 2016 78.38 78.63 77.63 78.40 4,126,571 -0.17(-0.22%)
Jul 05, 2016 79.00 79.14 78.16 78.57 4,168,817 -1.16(-1.45%)
Jul 01, 2016 79.49 79.73 79.73 79.73 2,971,176 +0.42(+0.53%)
Jun 30, 2016 79.25 79.86 78.99 79.31 4,649,993 +0.41(+0.52%)
Jun 29, 2016 78.15 79.55 77.80 78.90 5,500,619 +1.45(+1.87%)
Jun 28, 2016 77.45 77.81 76.50 77.45 4,787,035 +1.48(+1.95%)
Jun 27, 2016 77.36 77.59 75.41 75.97 6,029,873 -2.39(-3.05%)
Jun 24, 2016 79.31 80.40 78.24 78.36 6,824,558 -3.82(-4.64%)
Jun 23, 2016 81.05 82.21 80.68 82.17 2,780,673 +1.66(+2.06%)
Jun 22, 2016 81.45 81.70 80.36 80.51 4,228,109 -1.01(-1.24%)
Jun 21, 2016 81.46 81.76 81.12 81.52 3,188,394 +0.41(+0.50%)
Jun 20, 2016 81.37 82.18 81.02 81.11 3,452,798 +0.72(+0.89%)
Jun 17, 2016 81.42 81.42 80.07 80.39 5,698,742 -1.14(-1.40%)
Jun 16, 2016 81.08 81.73 80.11 81.53 3,047,965 -0.35(-0.43%)
Jun 15, 2016 81.72 82.50 81.64 81.88 3,579,086 +0.90(+1.11%)
Jun 14, 2016 81.01 81.60 80.66 80.98 3,544,831 -0.40(-0.49%)
Jun 13, 2016 81.14 82.88 80.77 81.38 4,624,119 -0.34(-0.42%)
Jun 10, 2016 81.89 82.48 81.44 81.72 2,325,135 -0.90(-1.09%)
Jun 09, 2016 82.70 83.18 82.54 82.62 1,854,653 -0.62(-0.74%)
Jun 08, 2016 83.02 83.45 82.83 83.24 2,347,676 +0.21(+0.25%)
Jun 07, 2016 82.87 83.23 82.65 83.03 2,608,293 +0.31(+0.37%)
Jun 06, 2016 82.75 83.29 82.39 82.72 2,588,149 +0.28(+0.34%)
Jun 03, 2016 82.89 82.90 82.01 82.44 2,830,582 -0.69(-0.83%)
Jun 02, 2016 83.10 83.26 82.34 83.13 3,689,193 -0.21(-0.25%)
Jun 01, 2016 81.96 83.74 81.80 83.34 4,177,657 -0.26(-0.31%)
May 31, 2016 83.45 83.95 83.05 83.60 4,490,381 -0.06(-0.07%)
May 27, 2016 83.01 83.66 83.66 83.66 3,143,801 +0.42(+0.50%)
May 26, 2016 83.71 84.37 83.14 83.24 4,762,828 -0.22(-0.26%)
May 25, 2016 82.89 83.84 82.23 83.46 4,939,430 +0.82(+0.99%)
May 24, 2016 81.86 83.30 81.72 82.64 5,812,618 +1.02(+1.25%)
May 23, 2016 80.68 81.99 80.60 81.62 4,881,370 +0.71(+0.88%)
May 20, 2016 81.49 81.71 80.61 80.91 5,104,509 -0.07(-0.09%)
May 19, 2016 82.15 82.37 80.05 80.98 13,781,912 +3.22(+4.14%)
May 18, 2016 76.67 78.39 76.54 77.77 7,956,344 +1.10(+1.43%)
May 17, 2016 77.36 77.44 76.47 76.67 4,593,020 -0.54(-0.70%)
May 16, 2016 76.57 77.59 75.90 77.21 4,146,982 +0.94(+1.23%)
May 13, 2016 75.90 77.24 75.85 76.27 3,587,929 +0.48(+0.63%)
May 12, 2016 76.35 76.69 75.09 75.79 2,733,974 +0.10(+0.13%)
May 11, 2016 75.89 76.82 75.68 75.69 2,520,817 -0.13(-0.17%)
May 10, 2016 75.03 75.88 74.85 75.82 2,709,393 +1.30(+1.74%)
May 09, 2016 74.22 75.22 74.10 74.52 2,139,172 +0.37(+0.50%)
May 06, 2016 73.40 74.22 73.07 74.15 3,084,236 +0.44(+0.60%)
May 05, 2016 74.01 74.49 73.54 73.71 2,091,195 -0.18(-0.24%)
May 04, 2016 74.21 74.53 73.44 73.89 2,843,649 -0.91(-1.21%)
May 03, 2016 76.30 76.58 74.28 74.80 3,277,385 -2.35(-3.04%)
May 02, 2016 76.20 77.33 75.61 77.15 3,291,568 +1.45(+1.91%)
Apr 29, 2016 74.91 75.96 74.38 75.70 3,232,183 +0.42(+0.56%)
Apr 28, 2016 75.28 76.54 74.86 75.28 3,829,119 -0.31(-0.41%)
Apr 27, 2016 75.57 76.10 74.70 75.59 3,363,673 -0.52(-0.68%)
Apr 26, 2016 76.70 76.70 75.71 76.11 1,956,297 -0.30(-0.39%)
Apr 25, 2016 76.08 76.73 75.78 76.41 2,459,415 +0.03(+0.04%)
Apr 22, 2016 76.13 76.77 75.25 76.38 3,188,668 -0.67(-0.87%)
Apr 21, 2016 76.56 77.72 76.40 77.05 3,547,082 +1.01(+1.33%)
Apr 20, 2016 76.10 76.54 75.69 76.04 2,004,149 -0.05(-0.07%)
Apr 19, 2016 77.49 77.49 75.43 76.09 2,368,298 -1.08(-1.40%)
Apr 18, 2016 76.14 77.19 75.76 77.17 1,918,564 +0.96(+1.26%)
Apr 15, 2016 76.15 76.44 75.78 76.21 2,135,710 +0.16(+0.21%)
Apr 14, 2016 75.90 76.49 75.56 76.05 2,699,748 +0.20(+0.26%)
Apr 13, 2016 74.67 76.05 74.35 75.85 3,103,766 +1.68(+2.26%)
Apr 12, 2016 74.43 74.44 73.34 74.17 2,262,677 +0.11(+0.15%)
Apr 11, 2016 75.37 75.40 74.03 74.06 2,154,496 -0.69(-0.92%)
Apr 08, 2016 75.62 75.84 74.20 74.75 2,378,826 -0.47(-0.62%)
Apr 07, 2016 74.81 75.36 74.58 75.22 3,848,189 -0.26(-0.34%)
Apr 06, 2016 74.66 75.58 74.37 75.48 2,036,029 +1.00(+1.34%)
Apr 05, 2016 74.78 75.41 74.26 74.48 2,368,449 -1.11(-1.47%)
Apr 04, 2016 75.75 76.34 75.31 75.59 2,982,100 -0.04(-0.05%)
Apr 01, 2016 73.28 75.85 73.01 75.63 4,556,525 +1.90(+2.57%)
Mar 31, 2016 73.96 74.29 73.28 73.73 4,232,375 -0.47(-0.63%)
Mar 30, 2016 72.90 74.56 72.87 74.20 5,187,621 +2.00(+2.77%)
Mar 29, 2016 71.45 72.60 70.62 72.21 4,611,999 +0.35(+0.49%)
Mar 28, 2016 72.30 72.59 71.32 71.86 2,691,616 -0.49(-0.68%)
Mar 24, 2016 71.45 72.35 72.35 72.35 2,702,325 +0.66(+0.92%)
Mar 23, 2016 71.60 72.49 71.39 71.69 2,949,789 -1.07(-1.47%)
Mar 22, 2016 72.07 73.18 71.61 72.75 3,352,486 +0.60(+0.83%)
Mar 21, 2016 72.41 72.58 71.60 72.16 2,855,628 -0.40(-0.55%)
Mar 18, 2016 73.00 73.44 72.10 72.56 6,003,734 -0.07(-0.10%)
Mar 17, 2016 72.44 73.08 71.51 72.63 3,379,985 -0.01(-0.01%)
Mar 16, 2016 71.18 72.82 71.02 72.64 2,989,489 +1.03(+1.44%)
Mar 15, 2016 71.69 72.26 71.00 71.61 3,209,216 -0.52(-0.72%)
Mar 14, 2016 71.22 72.40 71.22 72.13 3,869,144 +0.59(+0.82%)
Mar 11, 2016 71.07 71.81 70.78 71.54 3,431,231 +0.93(+1.32%)
Mar 10, 2016 71.35 72.23 69.70 70.61 4,984,364 -0.34(-0.48%)
Mar 09, 2016 70.00 71.03 69.83 70.95 4,261,130 +1.22(+1.75%)
Mar 08, 2016 69.70 70.81 69.08 69.73 4,088,885 -0.67(-0.95%)
Mar 07, 2016 70.41 70.77 68.91 70.40 4,630,880 -0.57(-0.80%)
Mar 04, 2016 71.09 72.09 70.54 70.97 4,358,642 +0.26(+0.37%)
Mar 03, 2016 69.96 70.84 69.43 70.71 3,245,549 +0.37(+0.53%)
Mar 02, 2016 69.59 70.46 69.43 70.34 4,933,691 +0.41(+0.59%)
Mar 01, 2016 68.03 69.97 67.41 69.93 5,152,114 +2.27(+3.35%)
Feb 29, 2016 69.04 69.07 67.56 67.66 7,696,299 -1.97(-2.83%)
Feb 26, 2016 69.59 69.92 68.19 69.63 8,375,092 +0.30(+0.43%)
Feb 25, 2016 70.41 70.75 67.05 69.33 18,263,678 +6.89(+11.04%)
Feb 24, 2016 61.92 62.90 60.25 62.44 11,808,705 -0.38(-0.60%)
Feb 23, 2016 63.64 63.70 62.36 62.82 5,286,646 -1.08(-1.69%)
Feb 22, 2016 62.06 64.26 62.85 63.90 7,461,245 +1.84(+2.96%)
Feb 19, 2016 61.67 62.28 60.58 62.06 4,911,968 +0.44(+0.71%)
Feb 18, 2016 63.40 64.10 61.49 61.62 6,732,747 -1.79(-2.82%)
Feb 17, 2016 60.30 64.34 59.81 63.41 9,848,707 +3.77(+6.31%)
Feb 16, 2016 60.60 60.90 58.38 59.64 5,733,363 +0.04(+0.07%)
Feb 12, 2016 59.93 59.60 59.60 59.60 5,088,238 +0.44(+0.74%)
Feb 11, 2016 57.12 59.77 56.51 59.16 7,788,920 +0.48(+0.82%)
Feb 10, 2016 58.42 61.51 58.30 58.68 9,860,822 +1.43(+2.49%)
Feb 09, 2016 53.54 58.50 52.72 57.26 16,496,848 +3.28(+6.07%)
Feb 08, 2016 56.80 56.92 52.53 53.98 18,048,294 -4.45(-7.62%)
Feb 05, 2016 63.03 63.19 57.67 58.43 19,088,750 -8.68(-12.93%)
Feb 04, 2016 65.59 67.28 64.74 67.11 7,215,419 +1.86(+2.85%)
Feb 03, 2016 65.33 66.41 63.16 65.25 7,992,900 +0.82(+1.27%)
Feb 02, 2016 67.56 67.66 64.08 64.44 7,646,317 -3.91(-5.73%)
Feb 01, 2016 67.50 69.00 67.01 68.35 4,401,837 +0.38(+0.56%)
Jan 29, 2016 66.40 68.00 66.03 67.97 5,619,650 +2.37(+3.61%)
Jan 28, 2016 66.79 67.41 65.18 65.60 8,744,925 -1.74(-2.58%)
Jan 27, 2016 69.18 69.76 66.94 67.34 5,492,167 -2.44(-3.49%)
Jan 26, 2016 69.87 70.01 69.13 69.78 2,934,852 -0.05(-0.07%)
Jan 25, 2016 71.14 71.31 69.71 69.83 2,768,671 -1.63(-2.28%)
Jan 22, 2016 70.36 71.55 70.21 71.46 3,756,746 +2.04(+2.93%)
Jan 21, 2016 70.27 70.55 69.05 69.42 4,642,187 -0.82(-1.17%)
Jan 20, 2016 69.04 70.62 66.85 70.24 8,093,601 -0.47(-0.66%)
Jan 19, 2016 71.77 72.10 69.81 70.71 7,363,285 -0.06(-0.08%)
Jan 15, 2016 69.78 70.77 70.77 70.77 9,584,604 -2.21(-3.02%)
Jan 14, 2016 72.33 73.52 70.78 72.97 4,744,312 +0.72(+1.00%)
Jan 13, 2016 74.89 75.61 71.71 72.26 4,733,246 -2.11(-2.83%)
Jan 12, 2016 73.87 75.18 72.95 74.36 4,113,323 +1.28(+1.75%)
Jan 11, 2016 73.64 73.73 71.77 73.08 3,689,230 -0.05(-0.07%)
Jan 08, 2016 74.68 75.16 72.80 73.13 3,678,561 -1.07(-1.44%)
Jan 07, 2016 75.03 75.50 73.37 74.20 6,980,025 -1.99(-2.61%)
Jan 06, 2016 75.62 77.23 75.53 76.19 3,488,836 -0.76(-0.99%)
Jan 05, 2016 76.97 77.87 76.57 76.95 2,652,268 +0.34(+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.