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:

Spotify Technology S.A. (NY: SPOT )

263.90 +3.70 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 143.00 143.02 140.10 141.30 1,501,400 -1.41(-0.99%)
Jan 30, 2020 140.15 142.97 140.00 142.71 886,626 +1.14(+0.81%)
Jan 29, 2020 144.94 144.94 141.42 141.57 1,215,201 -2.73(-1.89%)
Jan 28, 2020 145.00 145.60 143.06 144.30 791,412 -0.04(-0.03%)
Jan 27, 2020 143.10 145.38 141.50 144.34 1,003,919 -2.29(-1.56%)
Jan 24, 2020 149.35 150.21 145.90 146.63 1,164,800 -2.34(-1.57%)
Jan 23, 2020 148.00 150.95 147.64 148.97 1,102,143 +0.85(+0.57%)
Jan 22, 2020 150.00 152.93 147.03 148.12 1,718,058 -0.83(-0.56%)
Jan 21, 2020 147.50 149.44 145.71 148.95 1,743,918 +0.61(+0.41%)
Jan 17, 2020 152.08 152.65 146.62 148.34 1,314,800 -3.50(-2.31%)
Jan 16, 2020 153.35 153.35 150.27 151.84 701,250 -0.61(-0.40%)
Jan 15, 2020 149.39 152.82 149.35 152.45 1,037,351 +3.05(+2.04%)
Jan 14, 2020 151.62 152.13 148.22 149.40 1,048,029 -1.47(-0.97%)
Jan 13, 2020 152.20 154.12 150.26 150.87 1,880,884 -5.17(-3.31%)
Jan 10, 2020 157.74 158.66 154.90 156.04 1,046,400 -1.70(-1.08%)
Jan 09, 2020 157.84 159.98 157.11 157.74 1,630,616 -1.04(-0.65%)
Jan 08, 2020 156.33 159.48 155.34 158.78 974,544 +2.76(+1.77%)
Jan 07, 2020 156.70 157.85 155.01 156.02 892,288 -0.70(-0.45%)
Jan 06, 2020 151.49 157.00 150.35 156.72 1,311,871 +4.22(+2.77%)
Jan 03, 2020 149.50 153.59 149.50 152.50 1,018,400 +0.88(+0.58%)
Jan 02, 2020 151.00 152.80 149.61 151.62 662,649 +2.07(+1.38%)
Dec 31, 2019 149.12 150.21 147.55 149.55 769,200 -0.26(-0.17%)
Dec 30, 2019 153.18 153.49 149.67 149.81 1,038,115 -3.36(-2.19%)
Dec 27, 2019 152.62 154.00 152.51 153.17 920,800 +0.65(+0.43%)
Dec 26, 2019 151.89 153.18 151.05 152.52 752,651 +0.70(+0.46%)
Dec 24, 2019 150.63 153.01 150.02 151.82 1,007,900 +1.40(+0.93%)
Dec 23, 2019 150.40 152.00 149.78 150.42 939,167 +0.11(+0.07%)
Dec 20, 2019 150.73 150.73 148.81 150.31 828,300 +0.63(+0.42%)
Dec 19, 2019 150.65 150.75 148.75 149.68 1,025,677 -1.19(-0.79%)
Dec 18, 2019 152.76 153.20 150.44 150.87 1,561,782 -0.66(-0.44%)
Dec 17, 2019 150.95 152.70 150.23 151.53 1,431,822 +0.75(+0.50%)
Dec 16, 2019 148.45 151.40 148.01 150.78 1,223,803 +3.58(+2.43%)
Dec 13, 2019 146.51 148.36 146.09 147.20 703,200 -0.03(-0.02%)
Dec 12, 2019 146.97 148.68 145.70 147.23 592,992 +0.10(+0.07%)
Dec 11, 2019 144.96 147.35 141.97 147.13 767,368 +1.16(+0.79%)
Dec 10, 2019 145.86 147.92 145.00 145.97 1,450,257 -0.34(-0.23%)
Dec 09, 2019 147.78 148.89 146.08 146.31 1,373,713 -1.78(-1.20%)
Dec 06, 2019 147.59 148.18 146.34 148.09 724,200 +1.51(+1.03%)
Dec 05, 2019 146.00 146.90 144.55 146.58 791,607 +1.63(+1.12%)
Dec 04, 2019 145.02 148.36 144.09 144.95 1,506,042 +0.97(+0.67%)
Dec 03, 2019 140.26 144.15 140.01 143.98 774,630 +1.45(+1.02%)
Dec 02, 2019 143.08 143.47 141.48 142.53 1,253,955 -0.02(-0.01%)
Nov 29, 2019 142.00 143.23 141.59 142.55 394,400 -0.38(-0.27%)
Nov 27, 2019 143.08 144.70 142.84 142.93 1,006,500 -0.90(-0.63%)
Nov 26, 2019 141.87 144.00 141.65 143.83 973,498 +1.96(+1.38%)
Nov 25, 2019 139.08 142.71 138.34 141.87 1,239,128 +0.98(+0.70%)
Nov 22, 2019 140.08 141.89 139.35 140.89 1,575,800 +1.83(+1.32%)
Nov 21, 2019 138.36 139.40 137.19 139.06 1,583,335 +1.03(+0.75%)
Nov 20, 2019 136.83 138.53 135.25 138.03 1,820,899 +1.06(+0.77%)
Nov 19, 2019 140.50 140.50 136.25 136.97 2,119,351 -3.29(-2.35%)
Nov 18, 2019 144.74 144.89 139.51 140.26 2,305,354 -7.25(-4.91%)
Nov 15, 2019 148.67 148.82 146.71 147.51 885,600 -1.25(-0.84%)
Nov 14, 2019 147.40 149.01 146.63 148.76 1,417,666 +1.98(+1.35%)
Nov 13, 2019 145.49 147.79 143.01 146.78 1,071,614 +0.39(+0.27%)
Nov 12, 2019 144.20 147.44 142.44 146.39 2,002,423 -0.24(-0.16%)
Nov 11, 2019 146.63 149.40 145.62 146.63 1,477,276 -1.22(-0.83%)
Nov 08, 2019 147.90 149.33 146.01 147.85 902,800 -0.32(-0.22%)
Nov 07, 2019 148.65 149.74 146.26 148.17 961,579 -0.31(-0.21%)
Nov 06, 2019 150.00 150.00 145.79 148.48 1,363,055 -1.89(-1.26%)
Nov 05, 2019 151.67 153.31 150.00 150.37 2,551,441 -3.78(-2.45%)
Nov 04, 2019 148.68 154.31 148.04 154.15 3,854,966 +7.23(+4.92%)
Nov 01, 2019 145.00 147.11 143.04 146.92 1,851,200 +2.62(+1.82%)
Oct 31, 2019 141.80 144.62 138.89 144.30 1,943,864 +3.85(+2.74%)
Oct 30, 2019 135.86 140.90 135.46 140.45 1,659,611 +4.46(+3.28%)
Oct 29, 2019 137.87 137.91 134.09 135.99 2,570,003 -4.21(-3.00%)
Oct 28, 2019 131.11 143.15 129.34 140.20 10,797,312 +19.51(+16.17%)
Oct 25, 2019 119.53 122.00 118.32 120.69 2,320,600 +1.86(+1.57%)
Oct 24, 2019 119.21 119.42 117.02 118.83 868,689 +0.60(+0.51%)
Oct 23, 2019 118.33 119.30 117.20 118.23 720,721 +0.22(+0.19%)
Oct 22, 2019 119.63 119.95 117.11 118.01 1,128,300 -0.99(-0.83%)
Oct 21, 2019 115.73 120.06 115.48 119.00 1,160,780 +3.67(+3.18%)
Oct 18, 2019 117.91 117.97 114.26 115.33 802,500 -2.50(-2.12%)
Oct 17, 2019 117.03 119.11 116.81 117.83 1,133,989 +1.27(+1.09%)
Oct 16, 2019 118.02 118.71 115.63 116.56 1,064,856 -2.03(-1.71%)
Oct 15, 2019 115.63 119.10 114.99 118.59 1,515,966 +3.42(+2.97%)
Oct 14, 2019 115.18 116.27 113.72 115.17 599,188 -0.32(-0.28%)
Oct 11, 2019 115.00 118.11 114.83 115.49 1,360,100 +2.97(+2.64%)
Oct 10, 2019 114.09 115.00 112.03 112.52 769,332 -1.72(-1.51%)
Oct 09, 2019 115.61 116.33 113.85 114.24 935,390 -0.84(-0.73%)
Oct 08, 2019 115.00 116.21 113.97 115.08 1,252,187 -0.78(-0.67%)
Oct 07, 2019 116.50 117.72 115.29 115.86 1,138,612 -0.56(-0.48%)
Oct 04, 2019 116.10 117.17 113.89 116.42 2,046,400 +1.60(+1.39%)
Oct 03, 2019 114.00 115.17 110.57 114.82 1,373,563 +0.92(+0.81%)
Oct 02, 2019 113.22 115.00 112.38 113.90 2,055,158 +1.38(+1.23%)
Oct 01, 2019 117.41 117.42 112.27 112.52 1,576,103 -1.48(-1.30%)
Sep 30, 2019 112.05 115.67 110.75 114.00 1,374,922 +1.76(+1.57%)
Sep 27, 2019 116.74 117.23 111.30 112.24 1,837,100 -3.96(-3.41%)
Sep 26, 2019 118.00 119.19 114.76 116.20 1,386,430 -2.02(-1.71%)
Sep 25, 2019 116.90 118.84 114.76 118.22 1,390,821 +1.42(+1.22%)
Sep 24, 2019 120.86 121.00 115.00 116.80 2,457,052 -4.81(-3.96%)
Sep 23, 2019 120.87 122.11 119.26 121.61 1,533,288 +0.91(+0.75%)
Sep 20, 2019 124.00 125.87 120.63 120.70 2,388,000 -3.69(-2.97%)
Sep 19, 2019 127.61 128.53 123.90 124.39 2,497,512 -3.59(-2.81%)
Sep 18, 2019 129.23 130.45 126.03 127.98 928,857 -1.10(-0.85%)
Sep 17, 2019 129.05 130.43 125.33 129.08 1,852,622 +0.91(+0.71%)
Sep 16, 2019 129.92 130.99 128.16 128.17 892,648 -2.46(-1.88%)
Sep 13, 2019 129.00 131.80 127.75 130.63 1,221,800 +2.08(+1.62%)
Sep 12, 2019 132.17 133.18 128.48 128.55 1,187,187 -3.45(-2.61%)
Sep 11, 2019 130.10 133.19 129.26 132.00 1,180,363 +2.00(+1.54%)
Sep 10, 2019 133.17 133.57 129.47 130.00 1,753,938 -4.10(-3.06%)
Sep 09, 2019 136.27 136.27 133.86 134.10 818,227 -1.96(-1.44%)
Sep 06, 2019 135.53 136.69 134.72 136.06 937,000 +0.38(+0.28%)
Sep 05, 2019 135.62 136.50 134.31 135.68 701,199 +2.23(+1.67%)
Sep 04, 2019 133.70 134.79 131.49 133.45 1,260,883 +0.04(+0.03%)
Sep 03, 2019 134.38 135.11 132.50 133.41 885,210 -1.54(-1.14%)
Aug 30, 2019 136.70 138.24 133.00 134.95 678,900 -1.40(-1.03%)
Aug 29, 2019 134.46 137.39 133.66 136.35 792,144 +3.68(+2.77%)
Aug 28, 2019 133.50 133.61 130.02 132.67 1,461,377 -1.21(-0.90%)
Aug 27, 2019 139.64 139.84 132.81 133.88 1,760,893 -3.94(-2.86%)
Aug 26, 2019 138.67 140.33 136.73 137.82 684,760 -0.20(-0.14%)
Aug 23, 2019 140.00 140.12 135.26 138.02 1,485,800 -2.93(-2.08%)
Aug 22, 2019 145.38 145.75 140.51 140.95 1,410,658 -4.81(-3.30%)
Aug 21, 2019 148.78 149.00 145.11 145.76 968,790 -2.35(-1.59%)
Aug 20, 2019 149.56 150.68 147.87 148.11 740,886 -1.99(-1.33%)
Aug 19, 2019 149.84 151.48 147.72 150.10 659,247 +2.36(+1.60%)
Aug 16, 2019 146.63 148.73 146.43 147.74 641,200 +2.37(+1.63%)
Aug 15, 2019 146.83 148.21 145.27 145.37 785,181 -1.78(-1.21%)
Aug 14, 2019 149.91 149.91 143.52 147.15 1,320,777 -5.67(-3.71%)
Aug 13, 2019 150.42 154.68 149.24 152.82 1,234,978 +1.74(+1.15%)
Aug 12, 2019 153.75 154.19 149.01 151.08 694,971 -3.93(-2.54%)
Aug 09, 2019 156.76 157.50 154.50 155.01 472,000 -2.65(-1.68%)
Aug 08, 2019 153.00 157.94 152.48 157.66 941,535 +5.88(+3.87%)
Aug 07, 2019 149.37 151.82 148.17 151.78 953,179 +0.34(+0.22%)
Aug 06, 2019 150.92 153.00 148.79 151.44 1,088,508 +1.44(+0.96%)
Aug 05, 2019 149.75 150.81 146.69 150.00 1,552,804 -3.47(-2.26%)
Aug 02, 2019 154.35 156.58 151.01 153.47 953,900 -2.14(-1.38%)
Aug 01, 2019 154.94 161.38 154.21 155.61 3,539,887 +0.67(+0.43%)
Jul 31, 2019 148.92 155.68 145.67 154.94 5,241,249 -0.26(-0.17%)
Jul 30, 2019 151.94 156.21 151.52 155.20 2,008,981 +1.31(+0.85%)
Jul 29, 2019 155.25 156.39 153.53 153.89 1,078,903 -1.49(-0.96%)
Jul 26, 2019 153.44 156.55 153.35 155.38 896,600 +2.41(+1.58%)
Jul 25, 2019 152.84 155.26 152.07 152.97 955,696 +0.63(+0.41%)
Jul 24, 2019 148.71 152.76 147.92 152.34 1,202,376 +3.60(+2.42%)
Jul 23, 2019 146.65 151.66 146.52 148.74 1,016,377 +1.98(+1.35%)
Jul 22, 2019 145.23 146.95 143.82 146.76 904,024 +2.65(+1.84%)
Jul 19, 2019 145.70 146.24 143.61 144.11 906,900 -1.09(-0.75%)
Jul 18, 2019 147.52 147.97 143.59 145.20 1,406,733 -2.89(-1.95%)
Jul 17, 2019 151.11 152.31 147.28 148.09 1,164,215 -3.36(-2.22%)
Jul 16, 2019 154.54 156.80 148.88 151.45 1,393,742 -2.82(-1.83%)
Jul 15, 2019 152.07 154.38 151.01 154.27 548,277 +1.97(+1.29%)
Jul 12, 2019 151.00 153.30 150.48 152.30 952,000 +0.84(+0.55%)
Jul 11, 2019 151.36 152.96 149.75 151.46 945,703 +0.10(+0.07%)
Jul 10, 2019 148.30 152.50 148.22 151.36 1,196,400 +4.12(+2.80%)
Jul 09, 2019 144.39 147.30 144.39 147.24 1,349,732 +2.95(+2.04%)
Jul 08, 2019 145.37 145.42 142.76 144.29 1,306,688 -2.02(-1.38%)
Jul 05, 2019 145.52 146.43 144.65 146.31 679,600 +0.45(+0.31%)
Jul 03, 2019 147.02 147.68 144.81 145.86 576,600 -0.57(-0.39%)
Jul 02, 2019 145.30 146.43 142.58 146.43 1,144,182 +1.14(+0.78%)
Jul 01, 2019 148.10 148.70 143.15 145.29 1,296,861 -0.93(-0.64%)
Jun 28, 2019 143.74 146.22 142.68 146.22 9,156,100 +2.97(+2.07%)
Jun 27, 2019 143.60 144.99 142.10 143.25 1,490,863 +1.15(+0.81%)
Jun 26, 2019 143.79 145.95 141.52 142.10 1,468,135 -2.06(-1.43%)
Jun 25, 2019 149.29 150.26 143.50 144.16 1,996,750 -5.88(-3.92%)
Jun 24, 2019 143.00 152.38 142.50 150.04 2,886,984 +1.73(+1.17%)
Jun 21, 2019 148.78 149.34 147.23 148.31 2,648,100 -1.46(-0.97%)
Jun 20, 2019 150.96 154.29 149.07 149.77 1,664,305 +0.27(+0.18%)
Jun 19, 2019 147.50 149.54 146.23 149.50 1,006,923 +2.49(+1.69%)
Jun 18, 2019 150.23 151.26 146.87 147.01 1,559,681 -2.49(-1.67%)
Jun 17, 2019 145.00 149.85 144.67 149.50 2,405,624 +4.91(+3.40%)
Jun 14, 2019 144.00 145.00 141.50 144.59 1,109,300 -0.26(-0.18%)
Jun 13, 2019 143.01 145.00 140.56 144.85 1,104,873 +2.35(+1.65%)
Jun 12, 2019 138.28 142.56 137.97 142.50 1,607,569 +3.90(+2.81%)
Jun 11, 2019 140.34 142.48 137.21 138.60 1,483,179 -0.63(-0.45%)
Jun 10, 2019 141.00 146.59 138.47 139.23 1,753,076 -0.85(-0.61%)
Jun 07, 2019 135.50 140.63 135.04 140.08 1,643,400 +4.67(+3.45%)
Jun 06, 2019 131.62 135.68 129.01 135.41 2,333,893 +4.41(+3.37%)
Jun 05, 2019 128.86 134.90 128.86 131.00 2,283,562 +3.39(+2.66%)
Jun 04, 2019 123.94 127.99 123.15 127.61 1,351,938 +4.80(+3.91%)
Jun 03, 2019 125.52 127.13 121.33 122.81 1,399,284 -2.77(-2.21%)
May 31, 2019 125.44 127.27 124.81 125.58 1,073,400 -2.03(-1.59%)
May 30, 2019 126.17 128.62 125.83 127.61 980,613 +1.94(+1.54%)
May 29, 2019 123.12 126.00 122.52 125.67 994,139 +1.31(+1.05%)
May 28, 2019 124.34 125.78 123.69 124.36 659,688 -0.29(-0.23%)
May 24, 2019 122.90 125.57 122.32 124.65 1,227,700 +3.07(+2.53%)
May 23, 2019 124.55 124.81 120.05 121.58 2,057,005 -5.51(-4.34%)
May 22, 2019 131.55 132.66 126.61 127.09 2,023,006 -5.15(-3.89%)
May 21, 2019 132.75 134.85 132.08 132.24 904,175 +0.72(+0.55%)
May 20, 2019 131.50 133.44 130.99 131.52 1,056,974 -1.24(-0.93%)
May 17, 2019 133.73 135.00 131.99 132.76 991,300 -2.67(-1.97%)
May 16, 2019 136.43 138.16 135.05 135.43 1,032,345 -1.00(-0.73%)
May 15, 2019 132.15 136.65 131.33 136.43 906,260 +2.85(+2.13%)
May 14, 2019 134.21 135.24 131.01 133.58 1,130,596 +1.19(+0.90%)
May 13, 2019 133.99 134.68 132.03 132.39 1,371,684 -5.46(-3.96%)
May 10, 2019 134.69 138.18 134.34 137.85 1,296,800 +3.02(+2.24%)
May 09, 2019 135.61 136.43 132.45 134.83 1,304,305 -2.88(-2.09%)
May 08, 2019 135.57 137.90 134.50 137.71 847,450 +1.65(+1.21%)
May 07, 2019 135.13 137.27 134.36 136.06 1,013,982 -0.94(-0.69%)
May 06, 2019 132.96 137.35 131.94 137.00 1,157,822 +0.83(+0.61%)
May 03, 2019 132.77 137.24 132.77 136.17 1,411,300 +3.47(+2.61%)
May 02, 2019 136.50 136.70 131.86 132.70 1,287,883 -3.80(-2.78%)
May 01, 2019 136.50 137.29 135.07 136.50 1,482,384 +0.73(+0.54%)
Apr 30, 2019 138.35 140.83 133.80 135.77 1,678,590 -2.37(-1.72%)
Apr 29, 2019 144.40 145.46 134.21 138.14 6,689,001 -0.11(-0.08%)
Apr 26, 2019 134.00 139.22 133.23 138.25 2,844,600 +5.43(+4.09%)
Apr 25, 2019 134.50 136.35 132.21 132.82 1,675,271 -2.80(-2.06%)
Apr 24, 2019 138.48 138.79 134.14 135.62 1,693,604 -3.17(-2.28%)
Apr 23, 2019 134.96 139.85 134.43 138.79 1,704,483 +2.87(+2.11%)
Apr 22, 2019 136.20 136.91 133.95 135.92 1,634,054 -3.73(-2.67%)
Apr 18, 2019 137.46 139.75 134.66 139.65 1,119,100 +1.96(+1.42%)
Apr 17, 2019 139.91 140.20 136.67 137.69 972,088 -1.72(-1.23%)
Apr 16, 2019 138.67 140.49 136.85 139.41 1,172,626 +0.86(+0.62%)
Apr 15, 2019 141.00 141.95 137.20 138.55 2,024,118 -6.40(-4.42%)
Apr 12, 2019 142.71 146.20 142.26 144.95 904,600 +3.15(+2.22%)
Apr 11, 2019 143.71 144.36 140.50 141.80 913,390 -1.77(-1.23%)
Apr 10, 2019 141.35 145.44 140.47 143.57 1,056,709 +2.23(+1.58%)
Apr 09, 2019 141.71 143.37 140.63 141.34 906,901 -0.94(-0.66%)
Apr 08, 2019 140.85 144.36 139.78 142.28 753,729 +1.15(+0.81%)
Apr 05, 2019 141.44 144.25 140.91 141.13 2,196,800 +0.86(+0.61%)
Apr 04, 2019 143.39 143.58 138.87 140.27 1,289,660 -3.55(-2.47%)
Apr 03, 2019 143.19 145.51 142.55 143.82 1,367,382 +1.27(+0.89%)
Apr 02, 2019 140.65 143.50 139.50 142.55 1,360,766 +2.49(+1.78%)
Apr 01, 2019 139.93 141.00 137.95 140.06 1,473,033 +1.26(+0.91%)
Mar 29, 2019 135.59 139.71 135.10 138.80 1,666,400 +1.16(+0.84%)
Mar 28, 2019 133.85 137.88 132.97 137.64 1,257,910 +4.29(+3.22%)
Mar 27, 2019 138.03 138.54 131.78 133.35 2,071,725 -4.10(-2.98%)
Mar 26, 2019 142.10 143.00 136.40 137.45 1,775,719 -4.65(-3.27%)
Mar 25, 2019 137.75 143.49 135.70 142.10 1,906,867 +3.10(+2.23%)
Mar 22, 2019 142.75 142.85 137.03 139.00 2,243,000 -4.99(-3.47%)
Mar 21, 2019 142.42 145.00 141.52 143.99 1,106,296 +0.09(+0.06%)
Mar 20, 2019 141.39 144.38 139.70 143.90 1,139,024 +2.35(+1.66%)
Mar 19, 2019 140.63 142.49 139.07 141.55 1,682,562 +2.37(+1.70%)
Mar 18, 2019 141.92 143.32 138.10 139.18 1,151,554 -2.73(-1.92%)
Mar 15, 2019 141.61 144.47 140.60 141.91 1,346,500 +1.67(+1.19%)
Mar 14, 2019 144.24 144.55 140.01 140.24 1,183,974 -3.25(-2.26%)
Mar 13, 2019 146.96 147.22 143.23 143.49 1,266,875 -1.84(-1.27%)
Mar 12, 2019 146.62 147.79 144.82 145.33 796,098 -1.03(-0.70%)
Mar 11, 2019 140.18 147.39 140.15 146.36 1,523,844 +6.18(+4.41%)
Mar 08, 2019 138.39 141.25 138.10 140.18 1,129,000 +0.00(+0.00%)
Mar 07, 2019 144.10 145.00 138.40 140.18 1,588,831 -4.94(-3.40%)
Mar 06, 2019 143.85 146.60 142.39 145.12 1,233,696 +1.52(+1.06%)
Mar 05, 2019 139.42 146.20 139.42 143.60 1,712,616 +4.37(+3.14%)
Mar 04, 2019 138.45 140.22 136.68 139.23 1,415,474 +1.23(+0.89%)
Mar 01, 2019 139.21 141.00 135.22 138.00 3,306,300 -2.14(-1.53%)
Feb 28, 2019 145.65 146.01 139.41 140.14 2,110,363 -4.86(-3.35%)
Feb 27, 2019 145.00 147.70 142.85 145.00 1,828,210 -0.07(-0.05%)
Feb 26, 2019 145.84 147.94 142.00 145.07 1,584,217 -4.26(-2.85%)
Feb 25, 2019 152.00 153.44 148.50 149.33 1,188,650 -1.86(-1.23%)
Feb 22, 2019 149.00 152.57 148.80 151.19 1,961,400 +2.67(+1.80%)
Feb 21, 2019 147.55 149.86 146.65 148.52 1,039,543 +0.69(+0.47%)
Feb 20, 2019 146.50 148.66 145.65 147.83 1,230,361 +1.55(+1.06%)
Feb 19, 2019 148.00 149.80 145.65 146.28 1,222,959 -2.24(-1.51%)
Feb 15, 2019 147.96 148.64 144.69 148.52 2,056,000 +1.65(+1.12%)
Feb 14, 2019 143.25 148.99 143.00 146.87 2,941,810 +3.33(+2.32%)
Feb 13, 2019 142.13 144.13 141.11 143.54 2,164,670 +3.08(+2.19%)
Feb 12, 2019 139.00 143.37 137.90 140.46 2,482,759 +2.64(+1.92%)
Feb 11, 2019 136.65 138.90 136.09 137.82 3,154,062 +3.11(+2.31%)
Feb 08, 2019 129.52 135.74 128.97 134.71 1,989,900 +3.52(+2.68%)
Feb 07, 2019 134.97 135.00 128.70 131.19 2,514,786 -4.26(-3.15%)
Feb 06, 2019 129.90 137.35 129.60 135.45 7,573,431 -3.95(-2.83%)
Feb 05, 2019 140.00 141.00 137.63 139.40 1,838,965 +0.80(+0.58%)
Feb 04, 2019 137.74 141.41 137.20 138.60 1,245,136 +1.39(+1.01%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.