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

Twilio (NY: TWLO )

61.89 +0.37 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2021 370.36 377.43 365.11 367.80 1,583,900 -7.64(-2.03%)
Apr 29, 2021 394.43 396.04 369.65 375.44 1,843,575 -18.36(-4.66%)
Apr 28, 2021 393.34 396.70 388.04 393.80 1,003,314 -2.09(-0.53%)
Apr 27, 2021 403.00 405.80 390.68 395.89 1,022,556 -4.79(-1.20%)
Apr 26, 2021 386.83 400.92 384.27 400.68 1,462,433 +16.04(+4.17%)
Apr 23, 2021 381.79 387.71 378.70 384.64 1,243,700 +10.87(+2.91%)
Apr 22, 2021 373.00 384.84 371.33 373.77 1,349,778 +3.57(+0.96%)
Apr 21, 2021 362.00 373.30 357.67 370.20 956,347 +2.55(+0.69%)
Apr 20, 2021 369.00 377.91 362.28 367.65 1,522,725 +0.19(+0.05%)
Apr 19, 2021 377.86 385.99 362.50 367.46 1,949,392 -17.78(-4.62%)
Apr 16, 2021 391.00 394.20 383.19 385.24 1,195,000 -4.65(-1.19%)
Apr 15, 2021 377.60 391.81 375.10 389.89 1,793,808 +17.89(+4.81%)
Apr 14, 2021 388.12 393.86 370.36 372.00 1,436,987 -14.60(-3.78%)
Apr 13, 2021 375.00 389.69 374.50 386.60 1,604,871 +15.54(+4.19%)
Apr 12, 2021 365.68 373.77 362.01 371.06 1,098,961 +2.82(+0.77%)
Apr 09, 2021 365.00 369.27 358.75 368.24 1,073,800 +1.17(+0.32%)
Apr 08, 2021 361.00 370.10 359.75 367.07 1,372,237 +13.96(+3.95%)
Apr 07, 2021 355.62 364.93 351.35 353.11 2,276,974 -4.42(-1.24%)
Apr 06, 2021 349.00 362.50 346.80 357.53 1,615,998 +9.10(+2.61%)
Apr 05, 2021 355.00 355.55 336.36 348.43 1,687,906 -3.61(-1.03%)
Apr 01, 2021 350.36 360.62 346.00 352.04 1,735,000 +11.28(+3.31%)
Mar 31, 2021 329.65 346.65 328.29 340.76 2,741,675 +19.56(+6.09%)
Mar 30, 2021 310.25 323.88 306.04 321.20 1,752,203 +6.12(+1.94%)
Mar 29, 2021 320.00 324.76 306.05 315.08 2,206,098 -4.71(-1.47%)
Mar 26, 2021 327.73 336.00 310.19 319.79 2,497,000 -7.82(-2.39%)
Mar 25, 2021 318.38 334.18 315.25 327.61 2,374,461 +1.11(+0.34%)
Mar 24, 2021 355.81 356.98 325.13 326.50 2,770,075 -27.92(-7.88%)
Mar 23, 2021 361.70 364.16 352.48 354.42 1,551,710 -5.38(-1.50%)
Mar 22, 2021 356.22 363.80 351.37 359.80 1,701,505 +4.00(+1.12%)
Mar 19, 2021 353.59 360.13 342.90 355.80 3,020,000 +3.75(+1.07%)
Mar 18, 2021 380.68 381.18 350.06 352.05 3,311,109 -34.22(-8.86%)
Mar 17, 2021 358.31 388.91 357.03 386.27 3,569,865 +13.05(+3.50%)
Mar 16, 2021 380.12 388.30 365.15 373.22 2,159,549 +3.64(+0.98%)
Mar 15, 2021 366.68 369.97 361.01 369.58 1,437,629 +0.55(+0.15%)
Mar 12, 2021 368.00 371.35 357.60 369.03 1,557,700 -5.22(-1.39%)
Mar 11, 2021 370.02 377.14 362.60 374.25 1,579,291 +21.48(+6.09%)
Mar 10, 2021 371.76 377.00 351.12 352.77 2,237,291 -9.59(-2.65%)
Mar 09, 2021 352.26 365.96 343.74 362.36 3,660,203 +41.77(+13.03%)
Mar 08, 2021 338.84 349.46 320.00 320.59 2,902,340 -16.69(-4.95%)
Mar 05, 2021 350.00 350.36 311.44 337.28 4,230,400 -8.77(-2.53%)
Mar 04, 2021 356.97 371.68 328.10 346.05 4,200,463 -18.47(-5.07%)
Mar 03, 2021 390.53 393.05 361.11 364.52 2,829,807 -30.10(-7.63%)
Mar 02, 2021 416.99 418.00 393.64 394.62 1,881,139 -21.16(-5.09%)
Mar 01, 2021 405.03 417.11 399.35 415.78 2,164,720 +22.90(+5.83%)
Feb 26, 2021 388.15 395.00 376.00 392.88 2,982,800 +15.29(+4.05%)
Feb 25, 2021 410.00 417.11 377.07 377.59 2,782,088 -31.37(-7.67%)
Feb 24, 2021 402.81 414.73 392.28 408.96 2,282,068 -1.63(-0.40%)
Feb 23, 2021 387.73 414.44 371.70 410.59 4,416,235 +1.38(+0.34%)
Feb 22, 2021 422.20 430.00 406.00 409.21 2,872,861 -16.34(-3.84%)
Feb 19, 2021 427.01 434.33 423.96 425.55 6,473,300 -17.94(-4.05%)
Feb 18, 2021 441.00 457.30 437.00 443.49 6,383,070 +31.84(+7.73%)
Feb 17, 2021 420.00 420.00 398.04 411.65 3,077,173 -9.61(-2.28%)
Feb 16, 2021 433.92 435.75 411.53 421.26 2,652,754 -14.03(-3.22%)
Feb 12, 2021 430.41 437.90 421.18 435.29 1,239,800 +2.10(+0.48%)
Feb 11, 2021 428.98 441.19 422.00 433.19 1,753,724 -0.11(-0.03%)
Feb 10, 2021 412.32 437.98 411.67 433.30 2,823,951 +26.73(+6.57%)
Feb 09, 2021 409.00 411.92 402.26 406.57 1,809,281 +7.06(+1.77%)
Feb 08, 2021 402.01 407.77 395.70 399.51 1,020,980 -0.55(-0.14%)
Feb 05, 2021 398.99 401.00 395.68 400.06 1,216,500 +0.57(+0.14%)
Feb 04, 2021 391.00 399.50 387.01 399.49 1,186,494 +9.99(+2.56%)
Feb 03, 2021 391.20 393.61 381.68 389.50 1,637,466 +2.25(+0.58%)
Feb 02, 2021 378.00 388.88 375.68 387.25 1,578,096 +15.70(+4.23%)
Feb 01, 2021 364.00 372.09 356.00 371.55 1,110,141 +12.12(+3.37%)
Jan 29, 2021 357.28 362.53 347.77 359.43 1,848,700 -1.48(-0.41%)
Jan 28, 2021 345.00 366.93 341.92 360.91 2,193,025 +23.14(+6.85%)
Jan 27, 2021 341.04 352.44 329.13 337.77 2,376,796 -17.38(-4.89%)
Jan 26, 2021 381.30 381.30 354.45 355.15 2,700,864 -24.85(-6.54%)
Jan 25, 2021 398.95 404.27 373.34 380.00 2,338,653 -12.01(-3.06%)
Jan 22, 2021 389.06 392.81 387.68 392.01 1,166,100 +3.01(+0.77%)
Jan 21, 2021 392.51 394.48 383.00 389.00 1,063,840 -3.97(-1.01%)
Jan 20, 2021 388.69 394.36 383.66 392.97 1,137,641 +10.72(+2.80%)
Jan 19, 2021 388.50 390.00 377.62 382.25 1,880,979 -6.40(-1.65%)
Jan 15, 2021 385.00 398.29 383.37 388.65 1,791,500 +3.55(+0.92%)
Jan 14, 2021 373.33 386.75 371.23 385.10 1,815,781 +16.10(+4.36%)
Jan 13, 2021 376.00 381.95 367.99 369.00 1,485,549 -6.15(-1.64%)
Jan 12, 2021 363.00 375.74 362.26 375.15 1,257,298 +13.14(+3.63%)
Jan 11, 2021 359.60 367.68 356.00 362.01 1,261,441 +1.74(+0.48%)
Jan 08, 2021 362.34 373.00 355.79 360.27 2,136,100 +3.12(+0.87%)
Jan 07, 2021 339.88 357.50 337.32 357.15 2,057,389 +28.14(+8.55%)
Jan 06, 2021 329.09 337.93 326.11 329.01 1,836,813 -12.23(-3.58%)
Jan 05, 2021 330.43 341.79 329.00 341.24 1,374,879 +6.65(+1.99%)
Jan 04, 2021 339.00 340.60 326.26 334.59 1,968,159 -3.91(-1.16%)
Dec 31, 2020 338.50 338.50 338.50 1,113,001 -11.06(-3.16%)
Dec 30, 2020 352.34 354.99 347.38 349.56 1,113,001 -0.94(-0.27%)
Dec 29, 2020 360.00 361.46 346.74 350.50 2,340,636 -5.16(-1.45%)
Dec 28, 2020 367.31 368.29 346.00 355.66 2,080,221 -7.22(-1.99%)
Dec 24, 2020 365.15 371.36 361.40 362.88 681,100 -0.40(-0.11%)
Dec 23, 2020 371.00 373.50 358.09 363.28 1,196,094 -7.47(-2.01%)
Dec 22, 2020 369.46 374.49 360.89 370.75 2,494,336 +5.93(+1.63%)
Dec 21, 2020 361.21 369.37 357.45 364.82 2,104,453 -0.21(-0.06%)
Dec 18, 2020 369.32 369.39 359.44 365.03 2,418,700 +3.96(+1.10%)
Dec 17, 2020 356.50 365.00 353.21 361.07 2,447,727 +10.19(+2.90%)
Dec 16, 2020 346.20 352.75 340.72 350.88 2,114,672 +5.78(+1.67%)
Dec 15, 2020 349.75 356.87 342.13 345.10 2,368,848 -4.99(-1.43%)
Dec 14, 2020 344.60 358.18 344.10 350.09 2,833,769 +7.68(+2.24%)
Dec 11, 2020 333.15 346.00 330.25 342.41 3,157,000 +7.90(+2.36%)
Dec 10, 2020 310.26 338.61 307.93 334.51 3,659,516 +21.97(+7.03%)
Dec 09, 2020 319.23 321.95 305.61 312.54 2,777,933 -8.26(-2.57%)
Dec 08, 2020 311.00 326.24 308.59 320.80 2,260,638 +11.51(+3.72%)
Dec 07, 2020 315.91 316.03 308.26 309.29 2,318,191 -10.20(-3.19%)
Dec 04, 2020 319.22 323.32 314.10 319.49 1,413,400 -0.26(-0.08%)
Dec 03, 2020 323.52 333.62 318.93 319.75 2,099,360 -0.59(-0.18%)
Dec 02, 2020 308.37 320.94 301.55 320.34 2,022,078 +6.76(+2.16%)
Dec 01, 2020 319.72 320.94 308.06 313.58 1,866,352 -6.51(-2.03%)
Nov 30, 2020 321.00 323.89 308.73 320.09 3,634,128 +1.04(+0.33%)
Nov 27, 2020 308.06 321.00 307.00 319.05 2,035,200 +13.55(+4.44%)
Nov 25, 2020 292.13 307.49 292.00 305.50 2,314,100 +13.50(+4.62%)
Nov 24, 2020 302.00 303.41 290.00 292.00 2,293,277 -9.72(-3.22%)
Nov 23, 2020 302.20 305.60 293.88 301.72 2,340,132 +3.41(+1.14%)
Nov 20, 2020 296.50 306.60 296.50 298.31 2,724,000 +2.67(+0.90%)
Nov 19, 2020 284.50 301.56 279.01 295.64 3,583,999 +16.71(+5.99%)
Nov 18, 2020 286.91 288.36 278.37 278.93 2,052,078 -8.95(-3.11%)
Nov 17, 2020 282.00 291.01 278.19 287.88 2,147,415 +9.36(+3.36%)
Nov 16, 2020 272.16 284.92 270.70 278.52 2,593,207 +4.09(+1.49%)
Nov 13, 2020 281.09 286.34 271.86 274.43 1,833,100 -11.24(-3.93%)
Nov 12, 2020 280.57 288.75 278.75 285.67 1,419,055 +6.50(+2.33%)
Nov 11, 2020 268.07 281.08 266.60 279.17 1,926,942 +12.91(+4.85%)
Nov 10, 2020 270.00 274.55 254.82 266.26 2,410,836 -7.74(-2.82%)
Nov 09, 2020 278.51 287.65 266.14 274.00 3,086,399 -18.13(-6.21%)
Nov 06, 2020 302.89 305.30 288.20 292.13 3,975,900 -15.41(-5.01%)
Nov 05, 2020 314.39 314.73 299.54 307.54 2,278,972 +1.35(+0.44%)
Nov 04, 2020 293.49 307.46 291.07 306.19 3,095,773 +25.82(+9.21%)
Nov 03, 2020 273.16 283.50 270.00 280.37 1,670,485 +6.99(+2.56%)
Nov 02, 2020 277.74 284.64 269.70 273.38 2,269,274 -5.59(-2.00%)
Oct 30, 2020 286.03 289.79 273.76 278.97 2,402,900 -9.61(-3.33%)
Oct 29, 2020 299.75 303.69 287.80 288.58 2,173,739 -8.38(-2.82%)
Oct 28, 2020 283.40 297.20 277.32 296.96 3,899,737 +10.67(+3.73%)
Oct 27, 2020 297.68 300.79 285.83 286.29 5,931,313 -14.33(-4.77%)
Oct 26, 2020 308.00 312.26 295.11 300.62 4,665,402 -5.48(-1.79%)
Oct 23, 2020 293.62 307.17 289.13 306.10 2,355,500 +12.07(+4.11%)
Oct 22, 2020 301.00 302.03 287.01 294.03 2,394,410 -4.67(-1.56%)
Oct 21, 2020 313.99 315.73 297.37 298.70 2,943,524 -10.68(-3.45%)
Oct 20, 2020 326.00 328.76 308.58 309.38 3,161,795 -20.21(-6.13%)
Oct 19, 2020 330.00 338.88 326.45 329.59 1,897,276 +3.12(+0.96%)
Oct 16, 2020 328.10 331.44 323.81 326.47 1,580,800 +0.57(+0.17%)
Oct 15, 2020 313.02 327.96 310.39 325.90 2,893,760 +2.48(+0.77%)
Oct 14, 2020 338.00 339.50 319.38 323.42 3,279,306 -14.46(-4.28%)
Oct 13, 2020 333.35 341.70 331.74 337.88 3,498,905 +8.16(+2.47%)
Oct 12, 2020 322.68 332.00 311.51 329.72 6,196,951 +23.48(+7.67%)
Oct 09, 2020 302.00 310.64 300.56 306.24 1,931,900 +7.14(+2.39%)
Oct 08, 2020 303.05 306.64 297.00 299.10 1,806,898 +0.92(+0.31%)
Oct 07, 2020 298.00 307.61 296.60 298.18 3,611,737 +3.67(+1.25%)
Oct 06, 2020 283.58 298.12 282.31 294.51 5,678,588 +11.51(+4.07%)
Oct 05, 2020 290.00 290.90 282.31 283.00 3,845,021 -7.36(-2.53%)
Oct 02, 2020 276.95 295.52 272.50 290.36 13,795,400 +33.40(+13.00%)
Oct 01, 2020 249.95 258.00 247.50 256.96 2,220,172 +9.87(+3.99%)
Sep 30, 2020 246.41 250.74 244.44 247.09 1,682,977 -1.71(-0.69%)
Sep 29, 2020 245.00 251.75 243.00 248.80 1,422,656 +4.28(+1.75%)
Sep 28, 2020 246.61 249.05 241.26 244.52 1,723,871 -0.50(-0.20%)
Sep 25, 2020 238.58 246.69 234.03 245.02 1,529,800 +6.62(+2.78%)
Sep 24, 2020 229.99 245.16 227.71 238.40 2,449,846 +6.40(+2.76%)
Sep 23, 2020 234.57 238.72 230.89 232.00 2,111,726 -5.00(-2.11%)
Sep 22, 2020 239.07 241.38 233.97 237.00 1,896,337 -1.30(-0.55%)
Sep 21, 2020 224.06 238.76 222.00 238.30 2,023,778 +12.90(+5.72%)
Sep 18, 2020 225.20 227.80 220.48 225.40 1,921,600 +3.53(+1.59%)
Sep 17, 2020 220.00 223.11 216.23 221.87 1,982,321 -6.87(-3.00%)
Sep 16, 2020 226.10 235.75 224.63 228.74 1,706,787 +2.41(+1.06%)
Sep 15, 2020 228.29 231.51 222.89 226.33 1,359,846 +0.42(+0.19%)
Sep 14, 2020 228.47 231.29 222.09 225.91 1,417,320 +1.50(+0.67%)
Sep 11, 2020 235.51 235.51 220.89 224.41 1,561,900 -6.76(-2.92%)
Sep 10, 2020 236.59 243.67 229.55 231.17 1,658,180 -1.94(-0.83%)
Sep 09, 2020 233.70 235.62 226.53 233.11 1,729,096 +6.95(+3.07%)
Sep 08, 2020 223.18 234.55 222.33 226.16 2,195,258 -7.34(-3.14%)
Sep 04, 2020 245.15 248.00 223.01 233.50 3,649,300 -14.89(-5.99%)
Sep 03, 2020 255.02 258.42 243.76 248.39 3,386,746 -15.81(-5.98%)
Sep 02, 2020 279.11 279.41 258.78 264.20 2,903,300 -9.04(-3.31%)
Sep 01, 2020 274.36 283.34 272.00 273.24 2,739,291 +3.48(+1.29%)
Aug 31, 2020 266.14 270.74 261.90 269.76 1,782,702 +5.31(+2.01%)
Aug 28, 2020 264.00 274.36 262.50 264.45 2,030,200 +2.93(+1.12%)
Aug 27, 2020 265.00 268.73 260.20 261.52 2,538,726 -3.50(-1.32%)
Aug 26, 2020 254.00 267.94 253.17 265.02 2,959,591 +15.51(+6.22%)
Aug 25, 2020 242.70 250.36 240.71 249.51 1,833,464 +4.04(+1.65%)
Aug 24, 2020 254.29 254.52 240.33 245.47 1,992,449 -5.79(-2.30%)
Aug 21, 2020 259.92 261.45 251.10 251.26 1,608,200 -6.39(-2.48%)
Aug 20, 2020 248.02 258.60 247.00 257.65 2,050,016 +6.65(+2.65%)
Aug 19, 2020 250.81 253.40 248.50 251.00 1,558,979 -0.94(-0.37%)
Aug 18, 2020 250.05 254.80 247.44 251.94 2,244,444 +4.14(+1.67%)
Aug 17, 2020 242.99 249.12 242.00 247.80 2,100,514 +7.74(+3.22%)
Aug 14, 2020 246.00 247.00 238.51 240.06 1,508,200 -3.93(-1.61%)
Aug 13, 2020 243.64 248.35 242.61 243.99 1,844,789 +3.06(+1.27%)
Aug 12, 2020 244.47 247.52 240.24 240.93 2,443,096 -3.56(-1.46%)
Aug 11, 2020 246.59 252.29 242.66 244.49 3,048,790 -5.56(-2.22%)
Aug 10, 2020 248.12 252.70 241.36 250.05 4,921,200 +1.05(+0.42%)
Aug 07, 2020 245.83 257.50 241.73 249.00 9,523,200 -11.49(-4.41%)
Aug 06, 2020 272.63 275.39 260.00 260.49 4,314,940 -17.62(-6.34%)
Aug 05, 2020 277.00 280.56 268.62 278.11 6,257,458 -5.65(-1.99%)
Aug 04, 2020 285.00 286.99 280.13 283.76 5,230,144 -2.57(-0.90%)
Aug 03, 2020 282.18 288.81 279.31 286.33 3,741,683 +8.91(+3.21%)
Jul 31, 2020 273.00 277.42 267.14 277.42 3,379,400 +9.97(+3.73%)
Jul 30, 2020 263.49 269.78 259.41 267.45 2,567,850 +2.83(+1.07%)
Jul 29, 2020 253.09 265.36 250.47 264.62 3,265,157 +14.83(+5.94%)
Jul 28, 2020 252.96 256.31 249.56 249.79 1,562,017 -3.07(-1.21%)
Jul 27, 2020 252.00 256.60 247.62 252.86 1,610,952 +4.57(+1.84%)
Jul 24, 2020 248.50 250.48 235.70 248.29 2,787,000 -6.03(-2.37%)
Jul 23, 2020 263.50 270.50 253.29 254.32 3,049,823 -7.73(-2.95%)
Jul 22, 2020 262.53 271.00 260.13 262.05 3,223,791 +1.54(+0.59%)
Jul 21, 2020 263.55 264.50 250.05 260.51 4,315,901 -2.46(-0.94%)
Jul 20, 2020 240.00 264.36 237.54 262.97 5,173,592 +24.40(+10.23%)
Jul 17, 2020 225.80 239.63 222.97 238.57 4,500,600 +16.19(+7.28%)
Jul 16, 2020 221.98 224.00 217.24 222.38 2,460,749 -1.89(-0.84%)
Jul 15, 2020 226.28 226.68 216.78 224.27 2,375,095 +0.45(+0.20%)
Jul 14, 2020 222.11 227.36 214.32 223.82 3,200,649 -0.98(-0.44%)
Jul 13, 2020 241.62 244.00 223.37 224.80 2,693,835 -15.78(-6.56%)
Jul 10, 2020 245.00 245.30 238.65 240.58 2,185,500 -4.72(-1.92%)
Jul 09, 2020 245.50 247.50 237.44 245.30 2,609,174 +1.69(+0.69%)
Jul 08, 2020 235.50 244.99 234.92 243.61 3,514,590 +10.31(+4.42%)
Jul 07, 2020 235.23 239.47 232.82 233.30 1,943,089 -2.14(-0.91%)
Jul 06, 2020 237.66 242.00 232.57 235.44 2,575,509 +3.09(+1.33%)
Jul 02, 2020 230.61 236.50 227.46 232.35 3,375,400 +4.58(+2.01%)
Jul 01, 2020 218.13 228.69 217.00 227.77 2,207,976 +8.35(+3.81%)
Jun 30, 2020 211.08 221.00 208.95 219.42 2,749,881 +8.43(+4.00%)
Jun 29, 2020 221.03 222.15 206.56 210.99 3,292,872 -10.16(-4.59%)
Jun 26, 2020 217.87 222.38 211.64 221.15 5,136,800 +4.63(+2.14%)
Jun 25, 2020 212.81 216.55 207.56 216.52 2,523,625 +4.35(+2.05%)
Jun 24, 2020 214.87 219.05 209.22 212.17 2,463,559 -3.08(-1.43%)
Jun 23, 2020 216.98 219.64 213.58 215.25 2,316,961 -1.00(-0.46%)
Jun 22, 2020 212.56 218.80 212.47 216.25 2,149,421 +5.96(+2.83%)
Jun 19, 2020 218.00 218.49 210.00 210.29 3,522,800 -5.00(-2.32%)
Jun 18, 2020 210.07 216.00 208.45 215.29 2,483,087 +4.01(+1.90%)
Jun 17, 2020 211.31 216.62 209.25 211.28 3,763,243 +1.59(+0.76%)
Jun 16, 2020 202.50 210.40 196.74 209.69 4,028,041 +6.39(+3.14%)
Jun 15, 2020 198.19 204.00 193.49 203.30 3,540,766 +11.41(+5.95%)
Jun 12, 2020 193.08 196.34 188.64 191.89 2,572,400 +3.47(+1.84%)
Jun 11, 2020 199.47 202.78 187.53 188.42 3,816,484 -14.66(-7.22%)
Jun 10, 2020 196.41 205.00 194.00 203.08 2,991,674 +8.81(+4.53%)
Jun 09, 2020 197.98 199.83 193.60 194.27 1,884,615 -2.46(-1.25%)
Jun 08, 2020 195.25 198.43 189.66 196.73 2,384,768 +0.02(+0.01%)
Jun 05, 2020 185.55 198.98 182.12 196.71 3,054,400 +3.66(+1.90%)
Jun 04, 2020 201.18 203.12 191.53 193.05 2,897,555 -7.75(-3.86%)
Jun 03, 2020 199.00 203.28 197.82 200.80 2,521,050 -0.87(-0.43%)
Jun 02, 2020 198.80 202.40 195.36 201.67 2,490,302 +2.67(+1.34%)
Jun 01, 2020 195.79 202.75 195.24 199.00 2,795,242 +1.40(+0.71%)
May 29, 2020 197.52 197.91 192.03 197.60 2,926,900 +6.20(+3.24%)
May 28, 2020 190.33 198.70 189.42 191.40 3,149,322 -0.95(-0.49%)
May 27, 2020 189.33 192.98 177.13 192.35 6,724,848 -4.54(-2.31%)
May 26, 2020 209.00 209.94 195.00 196.89 6,336,270 -11.73(-5.62%)
May 22, 2020 200.17 209.50 196.11 208.62 7,139,600 +14.62(+7.54%)
May 21, 2020 192.90 197.30 188.04 194.00 4,374,018 +2.09(+1.09%)
May 20, 2020 187.12 192.65 186.31 191.91 5,441,107 +8.67(+4.73%)
May 19, 2020 183.05 188.49 180.55 183.24 4,364,080 -0.15(-0.08%)
May 18, 2020 189.63 193.70 183.10 183.39 4,430,544 -5.83(-3.08%)
May 15, 2020 188.41 195.15 187.80 189.22 5,682,700 -2.64(-1.38%)
May 14, 2020 186.07 193.07 183.77 191.86 5,641,558 +4.44(+2.37%)
May 13, 2020 192.11 195.55 180.30 187.42 10,971,527 -2.87(-1.51%)
May 12, 2020 187.00 197.15 181.60 190.29 11,593,329 +3.68(+1.97%)
May 11, 2020 179.98 189.97 179.00 186.61 9,733,553 +6.92(+3.85%)
May 08, 2020 167.01 182.39 165.11 179.69 16,956,600 +8.80(+5.15%)
May 07, 2020 152.40 176.37 152.40 170.89 31,092,876 +48.49(+39.62%)
May 06, 2020 117.05 123.64 116.51 122.40 5,957,214 +5.83(+5.00%)
May 05, 2020 115.28 119.19 114.05 116.57 2,584,227 +3.32(+2.93%)
May 04, 2020 106.98 113.92 106.24 113.25 2,425,473 +5.27(+4.88%)
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.