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

TravelersCompanies (NY: TRV )

213.45 -0.54 (-0.25%)
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 (%)
Apr 29, 2022 166.59 166.89 163.45 163.84 1,393,376 -3.29(-1.97%)
Apr 28, 2022 167.61 167.61 164.91 167.13 1,066,905 +0.91(+0.55%)
Apr 27, 2022 166.50 167.57 164.38 166.22 1,908,126 +0.85(+0.52%)
Apr 26, 2022 166.49 168.37 165.30 165.37 1,886,809 -1.71(-1.02%)
Apr 25, 2022 165.17 167.55 163.42 167.07 1,568,821 +1.27(+0.77%)
Apr 22, 2022 168.33 168.33 165.61 165.80 1,609,430 -3.02(-1.79%)
Apr 21, 2022 171.80 172.18 168.53 168.81 1,928,245 -1.39(-0.82%)
Apr 20, 2022 169.43 170.47 166.81 170.20 2,443,463 +1.49(+0.88%)
Apr 19, 2022 174.41 175.77 167.14 168.72 2,871,451 -8.68(-4.89%)
Apr 18, 2022 176.85 178.22 176.47 177.40 1,411,235 +0.94(+0.53%)
Apr 14, 2022 176.03 177.19 175.70 176.46 1,035,876 +0.51(+0.29%)
Apr 13, 2022 177.01 178.06 174.03 175.95 884,706 -1.18(-0.67%)
Apr 12, 2022 176.75 179.12 176.62 177.13 1,165,922 -0.67(-0.38%)
Apr 11, 2022 178.07 179.67 177.45 177.80 1,273,256 +0.75(+0.42%)
Apr 08, 2022 175.98 177.40 174.47 177.05 1,170,007 +2.65(+1.52%)
Apr 07, 2022 174.55 175.08 172.47 174.40 912,916 -0.47(-0.27%)
Apr 06, 2022 172.69 176.19 172.61 174.87 1,066,565 +1.14(+0.66%)
Apr 05, 2022 174.74 176.79 173.31 173.73 872,269 -0.41(-0.24%)
Apr 04, 2022 177.19 177.19 173.84 174.14 1,071,426 -3.29(-1.85%)
Apr 01, 2022 176.62 177.62 174.88 177.43 1,127,466 +2.41(+1.38%)
Mar 31, 2022 178.10 178.64 174.99 175.01 1,230,053 -2.70(-1.52%)
Mar 30, 2022 176.00 177.73 175.34 177.71 1,001,357 +1.67(+0.95%)
Mar 29, 2022 179.68 179.69 175.02 176.05 1,430,287 -2.83(-1.58%)
Mar 28, 2022 180.04 180.04 177.72 178.87 619,826 -0.95(-0.53%)
Mar 25, 2022 176.41 179.85 176.27 179.82 893,304 +3.38(+1.92%)
Mar 24, 2022 174.44 176.57 173.60 176.44 1,001,589 +2.49(+1.43%)
Mar 23, 2022 174.81 176.06 173.86 173.95 978,839 -1.03(-0.59%)
Mar 22, 2022 176.10 176.61 173.79 174.98 1,488,973 +0.15(+0.09%)
Mar 21, 2022 173.79 175.71 173.46 174.83 1,444,963 +2.14(+1.24%)
Mar 18, 2022 172.86 172.86 169.79 172.69 4,128,177 -0.69(-0.40%)
Mar 17, 2022 171.32 173.45 169.01 173.38 1,714,310 +1.67(+0.97%)
Mar 16, 2022 173.03 173.52 169.22 171.72 2,008,005 -0.86(-0.50%)
Mar 15, 2022 170.71 173.03 169.67 172.58 1,806,876 +2.88(+1.70%)
Mar 14, 2022 168.16 171.07 167.88 169.70 2,031,369 +3.30(+1.99%)
Mar 11, 2022 166.26 168.52 166.11 166.39 1,453,026 +1.76(+1.07%)
Mar 10, 2022 162.18 164.99 162.05 164.63 1,509,618 +0.50(+0.30%)
Mar 09, 2022 163.65 165.65 163.21 164.13 1,418,852 +3.64(+2.27%)
Mar 08, 2022 162.51 164.66 160.33 160.49 1,584,721 -1.28(-0.79%)
Mar 07, 2022 163.69 164.50 161.72 161.77 1,463,963 -3.44(-2.08%)
Mar 04, 2022 163.12 165.74 161.50 165.21 1,214,161 -0.19(-0.12%)
Mar 03, 2022 165.55 166.64 163.88 165.40 1,228,934 -0.08(-0.05%)
Mar 02, 2022 160.84 166.37 160.72 165.47 1,513,238 +5.58(+3.49%)
Mar 01, 2022 163.87 163.90 158.74 159.89 1,761,008 -3.82(-2.33%)
Feb 28, 2022 159.63 163.93 159.63 163.71 1,959,141 -1.53(-0.93%)
Feb 25, 2022 159.53 165.29 161.25 165.25 1,582,879 +6.61(+4.17%)
Feb 24, 2022 158.40 158.91 155.11 158.63 2,582,902 -3.47(-2.14%)
Feb 23, 2022 163.50 164.80 161.99 162.10 1,442,238 -0.90(-0.55%)
Feb 22, 2022 162.56 163.93 161.51 163.00 1,926,963 +0.43(+0.26%)
Feb 18, 2022 162.57 0 +0.04(+0.02%)
Feb 17, 2022 163.22 163.56 160.97 162.53 1,182,298 -1.60(-0.97%)
Feb 16, 2022 162.83 165.00 162.76 164.13 1,285,305 +0.64(+0.39%)
Feb 15, 2022 163.14 164.42 162.70 163.49 1,233,041 +0.79(+0.49%)
Feb 14, 2022 164.55 165.20 160.82 162.70 1,756,350 -0.94(-0.58%)
Feb 11, 2022 163.58 165.73 162.82 163.65 1,532,692 -0.64(-0.39%)
Feb 10, 2022 164.57 166.30 163.82 164.28 1,665,750 -0.29(-0.17%)
Feb 09, 2022 164.88 166.03 164.11 164.57 1,587,471 +0.22(+0.13%)
Feb 08, 2022 164.52 165.25 163.01 164.35 2,447,077 +1.12(+0.68%)
Feb 07, 2022 163.58 164.41 161.24 163.24 1,716,098 -0.54(-0.33%)
Feb 04, 2022 164.22 165.28 163.09 163.78 1,696,004 -0.16(-0.10%)
Feb 03, 2022 165.02 163.67 163.94 1,343,715 -0.62(-0.38%)
Feb 02, 2022 160.12 164.93 159.81 164.56 1,917,320 +4.51(+2.82%)
Feb 01, 2022 158.62 160.37 157.54 160.05 1,354,247 +1.72(+1.09%)
Jan 31, 2022 157.09 158.48 158.33 1,473,741 -0.61(-0.38%)
Jan 28, 2022 158.24 158.96 155.70 158.94 1,294,641 +1.10(+0.70%)
Jan 27, 2022 160.84 163.36 156.82 157.83 2,269,030 -2.10(-1.31%)
Jan 26, 2022 160.39 161.48 158.53 159.93 2,301,484 -0.70(-0.44%)
Jan 25, 2022 160.62 161.56 156.04 160.63 2,319,622 -0.22(-0.14%)
Jan 24, 2022 154.35 161.25 153.30 160.85 3,394,142 +5.93(+3.83%)
Jan 21, 2022 157.52 159.19 154.59 154.93 2,298,617 -2.45(-1.56%)
Jan 20, 2022 154.77 161.48 154.35 157.38 2,972,035 +4.87(+3.19%)
Jan 19, 2022 156.95 156.95 152.51 152.51 1,539,716 -3.33(-2.14%)
Jan 18, 2022 155.79 156.63 153.85 155.84 1,896,299 +0.34(+0.22%)
Jan 14, 2022 155.50 0 +0.15(+0.10%)
Jan 13, 2022 155.69 156.93 154.87 155.35 907,815 +0.08(+0.05%)
Jan 12, 2022 155.61 156.42 154.37 155.27 1,113,155 -0.18(-0.12%)
Jan 11, 2022 156.93 157.05 152.86 155.45 1,253,473 -0.86(-0.55%)
Jan 10, 2022 159.70 160.36 155.23 156.31 1,198,702 -2.08(-1.31%)
Jan 07, 2022 154.59 158.81 153.86 158.39 1,783,937 +3.72(+2.41%)
Jan 06, 2022 155.52 155.57 154.08 154.66 1,459,144 +2.44(+1.60%)
Jan 05, 2022 152.92 153.97 152.18 152.22 1,929,598 +0.73(+0.48%)
Jan 04, 2022 150.11 152.78 149.78 151.49 1,768,165 +3.10(+2.09%)
Jan 03, 2022 149.51 149.81 147.61 148.39 1,158,082 -0.65(-0.43%)
Dec 31, 2021 149.13 149.69 148.74 149.04 716,239 -0.36(-0.24%)
Dec 30, 2021 150.40 150.94 149.31 149.40 441,243 -0.66(-0.44%)
Dec 29, 2021 150.20 150.54 149.70 150.06 717,302 +0.36(+0.24%)
Dec 28, 2021 148.66 150.29 148.66 149.70 959,865 +1.03(+0.69%)
Dec 27, 2021 147.21 148.72 146.19 148.67 687,633 +1.32(+0.90%)
Dec 23, 2021 147.67 148.80 147.19 147.34 1,800,023 -0.04(-0.03%)
Dec 22, 2021 148.13 148.67 147.16 147.38 998,870 -0.79(-0.53%)
Dec 21, 2021 147.16 149.79 147.16 148.17 1,080,856 +1.90(+1.30%)
Dec 20, 2021 148.91 149.05 144.79 146.28 1,901,605 -4.44(-2.95%)
Dec 17, 2021 154.18 154.18 150.56 150.72 3,617,451 -3.65(-2.36%)
Dec 16, 2021 152.47 155.30 151.57 154.37 2,702,984 +3.48(+2.31%)
Dec 15, 2021 149.43 151.55 148.01 150.89 1,730,654 +1.56(+1.05%)
Dec 14, 2021 146.22 150.75 145.97 149.33 2,133,912 +3.38(+2.32%)
Dec 13, 2021 147.10 147.16 145.27 145.94 1,161,048 -1.02(-0.69%)
Dec 10, 2021 147.22 147.50 146.12 146.96 986,821 +0.72(+0.50%)
Dec 09, 2021 145.47 147.18 144.76 146.24 1,117,515 +0.66(+0.45%)
Dec 08, 2021 145.22 146.35 144.51 145.58 1,208,315 +0.56(+0.39%)
Dec 07, 2021 144.31 145.40 143.80 145.02 1,241,236 +1.20(+0.84%)
Dec 06, 2021 142.50 144.96 142.42 143.82 1,813,192 +2.52(+1.78%)
Dec 03, 2021 142.11 143.00 139.92 141.30 1,457,290 -0.95(-0.67%)
Dec 02, 2021 138.97 142.82 138.56 142.25 1,492,116 +4.43(+3.22%)
Dec 01, 2021 141.88 143.30 137.74 137.81 1,715,218 -1.39(-1.00%)
Nov 30, 2021 142.59 143.02 138.82 139.21 3,718,719 -5.16(-3.58%)
Nov 29, 2021 147.14 147.14 143.81 144.37 1,549,737 -1.19(-0.82%)
Nov 26, 2021 146.26 146.96 143.57 145.56 1,332,768 -5.03(-3.34%)
Nov 24, 2021 151.73 152.34 150.49 150.59 1,203,149 -1.22(-0.81%)
Nov 23, 2021 150.19 152.96 149.23 151.81 1,521,978 +3.21(+2.16%)
Nov 22, 2021 145.04 149.77 144.16 148.60 2,188,378 +4.11(+2.85%)
Nov 19, 2021 147.03 147.18 144.44 144.49 1,709,899 -3.31(-2.24%)
Nov 18, 2021 148.54 148.62 147.72 147.81 2,220,819 -0.37(-0.25%)
Nov 17, 2021 150.19 150.19 147.93 148.18 1,681,867 -2.43(-1.62%)
Nov 16, 2021 150.28 151.87 150.10 150.61 1,462,500 +0.88(+0.59%)
Nov 15, 2021 149.68 150.71 149.09 149.73 1,235,039 +0.61(+0.41%)
Nov 12, 2021 149.66 150.09 148.67 149.12 1,040,776 -0.39(-0.26%)
Nov 11, 2021 149.39 149.95 148.95 149.51 903,626 -0.37(-0.25%)
Nov 10, 2021 149.37 149.88 960,419 +0.78(+0.52%)
Nov 09, 2021 149.79 150.62 148.98 149.10 1,056,419 -1.23(-0.82%)
Nov 08, 2021 151.77 152.40 150.25 150.34 989,515 -0.85(-0.56%)
Nov 05, 2021 149.43 151.98 148.66 151.19 1,589,995 +2.94(+1.98%)
Nov 04, 2021 151.81 151.92 147.89 148.25 1,611,107 -3.55(-2.34%)
Nov 03, 2021 149.88 152.75 149.88 151.81 1,824,900 +1.36(+0.90%)
Nov 02, 2021 152.65 153.17 150.38 150.45 1,049,859 -1.22(-0.81%)
Nov 01, 2021 152.75 152.34 150.68 151.67 1,137,434 -0.73(-0.48%)
Oct 29, 2021 153.59 153.88 152.19 152.40 1,387,237 -0.65(-0.43%)
Oct 28, 2021 151.78 153.89 151.62 153.06 1,330,248 +1.69(+1.12%)
Oct 27, 2021 152.27 153.57 151.31 151.36 1,284,914 -0.62(-0.41%)
Oct 26, 2021 153.25 151.98 894,729 -1.09(-0.71%)
Oct 25, 2021 153.46 153.89 152.39 153.06 1,099,120 -0.75(-0.49%)
Oct 22, 2021 152.41 154.56 152.33 153.81 1,438,570 +2.06(+1.36%)
Oct 21, 2021 149.82 152.25 149.83 151.75 1,546,093 +1.42(+0.95%)
Oct 20, 2021 147.60 151.09 147.46 150.33 1,634,483 +3.13(+2.12%)
Oct 19, 2021 147.98 149.93 146.73 147.20 2,512,612 +2.38(+1.64%)
Oct 18, 2021 146.28 146.54 144.14 144.82 1,687,270 -2.61(-1.77%)
Oct 15, 2021 148.88 150.11 147.36 147.44 1,098,238 -1.00(-0.67%)
Oct 14, 2021 148.38 149.51 147.84 148.43 1,421,311 +0.28(+0.19%)
Oct 13, 2021 148.11 148.47 145.47 148.15 1,270,653 -0.09(-0.06%)
Oct 12, 2021 147.89 149.76 147.32 148.23 1,479,955 +0.24(+0.16%)
Oct 11, 2021 149.01 150.38 147.95 148.00 841,248 -1.04(-0.70%)
Oct 08, 2021 149.06 150.10 148.13 149.04 1,044,921 +0.08(+0.06%)
Oct 07, 2021 148.41 149.82 148.30 148.95 1,470,098 +2.04(+1.39%)
Oct 06, 2021 144.65 146.97 142.57 146.92 1,267,613 +1.41(+0.97%)
Oct 05, 2021 144.77 146.06 142.89 145.50 1,208,137 +2.10(+1.47%)
Oct 04, 2021 143.34 145.50 142.34 143.40 1,382,936 -0.99(-0.68%)
Oct 01, 2021 144.38 145.74 142.37 144.39 1,209,330 +0.39(+0.27%)
Sep 30, 2021 147.32 148.11 143.98 144.00 1,156,212 -2.72(-1.85%)
Sep 29, 2021 144.81 147.42 144.26 146.72 904,470 +1.32(+0.91%)
Sep 28, 2021 148.12 148.84 145.11 145.40 1,004,205 -2.65(-1.79%)
Sep 27, 2021 149.38 149.82 147.94 148.05 1,167,836 -0.16(-0.11%)
Sep 24, 2021 147.75 148.52 147.29 148.22 880,020 +0.42(+0.28%)
Sep 23, 2021 147.37 149.07 147.27 147.80 867,582 +1.55(+1.06%)
Sep 22, 2021 145.98 147.38 145.20 146.24 1,520,920 +1.34(+0.92%)
Sep 21, 2021 145.12 146.09 143.69 144.91 1,280,155 +0.29(+0.20%)
Sep 20, 2021 145.13 145.95 142.65 144.62 2,066,952 -3.44(-2.32%)
Sep 17, 2021 148.34 149.52 147.45 148.05 2,802,632 -0.36(-0.24%)
Sep 16, 2021 149.26 149.69 147.31 148.41 1,307,169 -0.86(-0.58%)
Sep 15, 2021 148.52 149.50 147.50 149.28 1,479,211 +1.17(+0.79%)
Sep 14, 2021 150.80 150.92 147.68 148.11 1,252,748 -2.42(-1.60%)
Sep 13, 2021 148.71 150.62 147.84 150.53 1,293,428 +2.41(+1.62%)
Sep 10, 2021 150.37 150.53 148.08 148.12 973,454 -1.52(-1.01%)
Sep 09, 2021 149.68 151.21 149.10 149.64 1,226,415 +0.09(+0.06%)
Sep 08, 2021 148.28 150.57 147.86 149.54 1,410,346 +0.89(+0.60%)
Sep 07, 2021 149.74 150.22 147.57 148.66 1,095,645 -1.29(-0.86%)
Sep 03, 2021 150.00 150.68 149.22 149.95 741,855 -0.75(-0.50%)
Sep 02, 2021 150.46 150.82 149.08 150.70 1,004,804 +0.65(+0.43%)
Sep 01, 2021 150.19 150.94 149.04 150.05 1,203,507 -0.41(-0.27%)
Aug 31, 2021 149.65 151.48 149.51 150.46 1,665,174 +0.26(+0.17%)
Aug 30, 2021 152.37 152.37 150.19 150.20 489,007 -2.50(-1.64%)
Aug 27, 2021 150.88 152.87 150.88 152.70 645,370 +2.00(+1.33%)
Aug 26, 2021 153.08 153.35 150.67 150.70 778,045 -2.46(-1.60%)
Aug 25, 2021 151.45 153.83 151.10 153.16 1,098,196 +1.83(+1.21%)
Aug 24, 2021 150.88 151.72 150.51 151.33 840,006 +0.70(+0.46%)
Aug 23, 2021 152.15 152.92 150.57 150.63 660,965 -0.89(-0.58%)
Aug 20, 2021 150.02 152.80 149.61 151.52 1,038,719 +1.28(+0.85%)
Aug 19, 2021 149.15 151.72 148.92 150.24 1,173,025 +0.72(+0.48%)
Aug 18, 2021 148.82 151.18 148.52 149.52 1,369,632 -0.17(-0.11%)
Aug 17, 2021 148.45 150.14 148.21 149.69 929,451 +1.09(+0.74%)
Aug 16, 2021 147.25 148.79 146.47 148.60 1,040,658 +1.35(+0.91%)
Aug 13, 2021 147.56 148.00 146.65 147.25 630,997 -0.17(-0.11%)
Aug 12, 2021 147.90 148.01 146.31 147.42 767,247 +0.26(+0.18%)
Aug 11, 2021 145.91 147.22 145.44 147.16 804,352 +1.88(+1.29%)
Aug 10, 2021 144.25 146.17 144.15 145.28 904,405 +0.80(+0.55%)
Aug 09, 2021 144.03 144.99 143.27 144.48 721,918 +0.52(+0.36%)
Aug 06, 2021 143.06 144.49 142.75 143.96 673,154 +2.11(+1.49%)
Aug 05, 2021 141.66 142.76 140.77 141.85 760,851 +1.00(+0.71%)
Aug 04, 2021 141.29 141.90 140.97 140.85 916,613 -0.82(-0.58%)
Aug 03, 2021 140.44 141.74 138.95 141.68 944,764 +1.36(+0.97%)
Aug 02, 2021 141.14 143.00 140.06 140.32 953,925 +0.03(+0.02%)
Jul 30, 2021 140.14 141.83 139.72 140.29 1,044,606 +0.04(+0.03%)
Jul 29, 2021 138.91 140.37 137.54 140.25 1,296,783 +1.94(+1.40%)
Jul 28, 2021 141.16 141.54 137.60 138.31 1,515,589 -2.41(-1.71%)
Jul 27, 2021 139.54 141.42 139.00 140.72 914,308 +0.53(+0.38%)
Jul 26, 2021 139.41 141.19 139.23 140.20 1,401,448 +0.90(+0.64%)
Jul 23, 2021 140.30 141.43 138.25 139.30 1,254,076 +0.10(+0.07%)
Jul 22, 2021 139.42 141.09 138.66 139.20 1,635,325 -3.84(-2.69%)
Jul 21, 2021 143.53 145.55 142.77 143.04 1,388,050 +0.71(+0.50%)
Jul 20, 2021 142.54 145.46 139.46 142.33 2,513,189 -0.16(-0.11%)
Jul 19, 2021 144.79 146.11 141.04 142.49 2,067,614 -4.83(-3.28%)
Jul 16, 2021 147.03 147.85 145.81 147.33 1,473,097 +0.76(+0.52%)
Jul 15, 2021 143.86 146.72 143.62 146.56 1,442,273 +0.99(+0.68%)
Jul 14, 2021 144.46 145.81 143.96 145.57 1,524,992 +1.45(+1.01%)
Jul 13, 2021 144.67 145.72 143.83 144.12 1,132,038 -1.04(-0.71%)
Jul 12, 2021 145.22 145.65 143.87 145.16 1,142,576 +0.72(+0.49%)
Jul 09, 2021 142.31 144.49 141.68 144.44 1,048,960 +4.53(+3.24%)
Jul 08, 2021 141.44 141.95 139.34 139.91 1,429,368 -3.46(-2.41%)
Jul 07, 2021 141.37 143.66 140.83 143.37 850,236 +1.27(+0.90%)
Jul 06, 2021 142.41 142.41 139.77 142.10 1,068,370 -0.37(-0.26%)
Jul 02, 2021 142.06 142.82 141.74 142.47 702,742 -0.56(-0.40%)
Jul 01, 2021 141.31 143.36 140.60 143.03 908,549 +2.00(+1.42%)
Jun 30, 2021 140.50 141.47 140.27 141.03 1,058,444 +0.18(+0.13%)
Jun 29, 2021 141.58 142.25 140.27 140.85 744,599 +0.07(+0.05%)
Jun 28, 2021 142.45 142.58 140.12 140.79 927,025 -2.14(-1.50%)
Jun 25, 2021 141.98 143.15 141.40 142.93 1,316,000 +1.65(+1.17%)
Jun 24, 2021 140.27 141.78 139.70 141.28 1,090,103 +1.95(+1.40%)
Jun 23, 2021 140.22 140.32 139.26 139.33 689,610 -0.38(-0.27%)
Jun 22, 2021 139.92 140.54 138.61 139.71 772,243 -0.33(-0.24%)
Jun 21, 2021 137.89 140.37 137.36 140.04 988,488 +3.66(+2.69%)
Jun 18, 2021 137.63 138.97 136.07 136.37 3,300,474 -3.87(-2.76%)
Jun 17, 2021 144.36 144.67 139.99 140.24 1,177,153 -3.69(-2.57%)
Jun 16, 2021 144.98 146.19 143.83 143.94 1,227,295 -1.72(-1.18%)
Jun 15, 2021 144.95 146.41 143.84 145.66 917,713 +1.29(+0.89%)
Jun 14, 2021 145.31 145.45 143.74 144.37 934,808 -1.16(-0.80%)
Jun 11, 2021 144.98 146.79 144.98 145.53 991,233 +0.43(+0.30%)
Jun 10, 2021 146.61 146.86 145.01 145.09 955,866 -0.68(-0.47%)
Jun 09, 2021 147.03 147.21 145.55 145.77 1,169,581 -1.81(-1.23%)
Jun 08, 2021 147.25 147.95 145.98 147.58 1,054,215 -0.21(-0.14%)
Jun 07, 2021 150.29 150.29 147.68 147.79 1,046,694 -2.10(-1.40%)
Jun 04, 2021 150.43 150.82 149.00 149.89 1,024,744 -0.94(-0.62%)
Jun 03, 2021 149.80 151.99 148.90 150.82 867,293 +0.75(+0.50%)
Jun 02, 2021 151.46 151.52 149.78 150.07 1,041,856 -0.65(-0.43%)
Jun 01, 2021 150.94 151.75 150.13 150.72 962,164 +1.12(+0.75%)
May 28, 2021 150.26 150.26 148.91 149.60 1,028,350 +0.33(+0.22%)
May 27, 2021 148.28 149.40 147.76 149.28 2,603,334 +2.07(+1.41%)
May 26, 2021 147.08 147.86 146.68 147.21 1,082,433 +0.55(+0.38%)
May 25, 2021 148.80 149.42 146.21 146.65 1,322,138 -2.04(-1.37%)
May 24, 2021 149.32 150.07 148.28 148.70 950,946 -0.33(-0.22%)
May 21, 2021 149.03 150.78 148.32 149.02 968,193 +0.25(+0.17%)
May 20, 2021 147.27 149.55 146.62 148.77 1,139,053 +1.69(+1.15%)
May 19, 2021 146.86 147.41 144.37 147.08 1,423,578 -0.27(-0.18%)
May 18, 2021 149.51 149.55 147.26 147.35 1,470,429 -2.77(-1.85%)
May 17, 2021 149.29 150.53 148.91 150.12 1,001,243 -0.24(-0.16%)
May 14, 2021 147.79 150.69 147.47 150.36 1,068,796 +2.58(+1.74%)
May 13, 2021 143.15 148.71 143.09 147.79 1,404,188 +3.76(+2.61%)
May 12, 2021 147.69 147.70 143.96 144.03 1,433,756 -2.75(-1.88%)
May 11, 2021 151.67 151.68 146.44 146.78 1,259,751 -4.66(-3.08%)
May 10, 2021 151.38 152.43 150.91 151.45 1,296,318 +0.80(+0.53%)
May 07, 2021 148.29 150.92 148.14 150.65 1,128,688 +0.29(+0.19%)
May 06, 2021 149.89 150.68 149.10 150.35 1,075,601 +1.13(+0.76%)
May 05, 2021 148.12 149.59 146.37 149.22 1,551,342 +0.71(+0.48%)
May 04, 2021 146.50 148.66 146.11 148.51 1,483,710 +1.82(+1.24%)
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.