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

CVS Health Corp (NY: CVS )

67.18 -0.15 (-0.22%)
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 (%)
Sep 30, 2021 81.30 81.70 79.17 79.21 6,457,338 -1.80(-2.22%)
Sep 29, 2021 79.83 81.44 79.75 81.01 5,171,408 +1.05(+1.32%)
Sep 28, 2021 79.94 80.58 79.56 79.95 6,704,303 -0.07(-0.09%)
Sep 27, 2021 78.88 80.68 78.88 80.03 5,630,273 +0.96(+1.22%)
Sep 24, 2021 79.33 79.66 78.87 79.07 3,094,485 -0.14(-0.18%)
Sep 23, 2021 78.54 79.92 78.28 79.21 4,152,376 +0.93(+1.19%)
Sep 22, 2021 78.89 79.23 78.23 78.27 4,199,151 -0.07(-0.08%)
Sep 21, 2021 79.29 79.92 78.26 78.34 5,413,221 -0.61(-0.77%)
Sep 20, 2021 78.99 79.76 78.00 78.95 5,717,710 -0.87(-1.09%)
Sep 17, 2021 79.33 80.11 79.33 79.81 9,356,338 +0.15(+0.19%)
Sep 16, 2021 80.25 80.58 78.94 79.66 4,466,084 -0.18(-0.22%)
Sep 15, 2021 78.27 80.25 78.09 79.84 6,805,774 +1.54(+1.97%)
Sep 14, 2021 79.38 79.40 78.10 78.30 4,159,477 -0.58(-0.73%)
Sep 13, 2021 78.54 79.52 78.42 78.88 4,815,720 +0.67(+0.86%)
Sep 10, 2021 80.08 80.09 77.89 78.21 6,924,949 -1.51(-1.90%)
Sep 09, 2021 80.20 80.30 79.53 79.72 4,367,585 -0.76(-0.94%)
Sep 08, 2021 80.59 80.85 79.61 80.48 3,807,005 -0.34(-0.42%)
Sep 07, 2021 81.39 81.58 80.14 80.81 4,957,086 -0.83(-1.02%)
Sep 03, 2021 81.31 81.94 80.86 81.64 5,289,562 +0.48(+0.59%)
Sep 02, 2021 80.04 81.67 80.02 81.17 5,596,302 +1.17(+1.46%)
Sep 01, 2021 80.36 80.46 78.30 80.00 7,166,246 -0.63(-0.79%)
Aug 31, 2021 79.12 81.09 78.97 80.64 8,864,936 +1.67(+2.12%)
Aug 30, 2021 78.35 79.05 77.85 78.96 5,870,698 +0.83(+1.06%)
Aug 27, 2021 77.77 78.20 77.51 78.13 4,181,779 +0.63(+0.82%)
Aug 26, 2021 78.21 78.21 77.00 77.50 4,193,573 -0.50(-0.65%)
Aug 25, 2021 78.01 78.58 77.47 78.00 3,383,933 -0.22(-0.29%)
Aug 24, 2021 78.86 78.88 78.20 78.23 3,502,559 -0.74(-0.93%)
Aug 23, 2021 79.70 80.12 78.88 78.96 3,973,110 -0.23(-0.29%)
Aug 20, 2021 78.50 79.31 78.16 79.20 4,277,623 +0.58(+0.74%)
Aug 19, 2021 78.37 79.27 77.96 78.62 5,561,316 -0.34(-0.43%)
Aug 18, 2021 80.54 80.77 78.90 78.96 4,838,351 -1.75(-2.17%)
Aug 17, 2021 79.45 80.95 79.38 80.71 6,570,290 +1.01(+1.26%)
Aug 16, 2021 78.66 79.80 78.28 79.70 4,823,889 +0.96(+1.22%)
Aug 13, 2021 79.57 79.80 78.62 78.74 3,920,866 -0.73(-0.92%)
Aug 12, 2021 79.53 79.80 78.59 79.47 7,007,487 +0.18(+0.22%)
Aug 11, 2021 77.99 79.48 77.99 79.29 8,632,360 +1.60(+2.05%)
Aug 10, 2021 76.21 77.76 75.82 77.70 6,329,949 +1.48(+1.95%)
Aug 09, 2021 75.79 76.46 75.44 76.21 4,896,650 +0.37(+0.49%)
Aug 06, 2021 75.16 76.29 74.81 75.84 7,523,542 +1.12(+1.50%)
Aug 05, 2021 75.94 76.30 74.05 74.72 12,129,378 -1.40(-1.84%)
Aug 04, 2021 74.90 77.66 74.68 76.12 15,360,578 -2.29(-2.92%)
Aug 03, 2021 77.25 78.56 76.20 78.40 8,161,204 +1.48(+1.93%)
Aug 02, 2021 76.87 77.40 76.56 76.92 5,012,552 +0.05(+0.06%)
Jul 30, 2021 77.43 77.91 76.67 76.87 6,424,345 -0.65(-0.84%)
Jul 29, 2021 78.40 78.54 77.28 77.53 4,590,853 -0.22(-0.29%)
Jul 28, 2021 78.06 78.15 77.00 77.75 3,516,384 -0.32(-0.41%)
Jul 27, 2021 77.05 78.12 76.83 78.07 4,614,077 +0.72(+0.93%)
Jul 26, 2021 77.87 78.67 77.21 77.35 5,126,216 -0.37(-0.48%)
Jul 23, 2021 77.47 78.05 77.28 77.72 4,382,765 +0.60(+0.77%)
Jul 22, 2021 77.20 77.30 76.47 77.13 5,008,186 +0.07(+0.08%)
Jul 21, 2021 76.49 77.22 76.12 77.06 7,333,253 +1.17(+1.54%)
Jul 20, 2021 75.05 76.90 74.96 75.89 6,878,908 +1.05(+1.40%)
Jul 19, 2021 75.26 75.66 73.81 74.84 5,534,607 -0.97(-1.28%)
Jul 16, 2021 76.24 76.55 75.55 75.82 5,888,273 -0.32(-0.43%)
Jul 15, 2021 75.85 76.42 75.62 76.14 3,903,897 -0.32(-0.42%)
Jul 14, 2021 76.03 76.71 75.67 76.47 6,799,541 +0.71(+0.93%)
Jul 13, 2021 76.09 76.39 75.63 75.76 3,323,426 -0.15(-0.20%)
Jul 12, 2021 75.05 76.18 74.62 75.91 4,327,107 +0.46(+0.61%)
Jul 09, 2021 75.07 75.78 75.03 75.45 3,742,209 +1.02(+1.37%)
Jul 08, 2021 74.77 75.03 74.02 74.43 5,837,986 -1.04(-1.38%)
Jul 07, 2021 75.11 76.43 74.63 75.46 7,413,891 +0.15(+0.20%)
Jul 06, 2021 76.20 76.20 74.45 75.32 7,052,878 -1.16(-1.52%)
Jul 02, 2021 76.23 76.75 75.58 76.48 6,026,811 +0.19(+0.26%)
Jul 01, 2021 77.66 77.68 76.04 76.28 10,495,552 -1.13(-1.46%)
Jun 30, 2021 77.25 77.64 76.86 77.41 5,429,967 -0.05(-0.06%)
Jun 29, 2021 78.51 78.98 77.39 77.46 5,309,077 -0.58(-0.75%)
Jun 28, 2021 77.63 78.15 77.11 78.04 4,521,593 +0.04(+0.05%)
Jun 25, 2021 77.93 78.63 77.73 78.01 4,035,443 +0.29(+0.37%)
Jun 24, 2021 77.84 77.92 76.83 77.72 5,245,208 +0.04(+0.05%)
Jun 23, 2021 77.74 78.15 77.25 77.68 3,660,760 -0.07(-0.10%)
Jun 22, 2021 77.95 78.27 77.54 77.76 3,827,003 -0.19(-0.25%)
Jun 21, 2021 76.64 78.15 76.49 77.95 4,883,054 +1.50(+1.97%)
Jun 18, 2021 77.29 77.64 76.38 76.45 9,486,034 -1.70(-2.17%)
Jun 17, 2021 78.91 78.94 77.63 78.15 5,327,424 -0.47(-0.60%)
Jun 16, 2021 79.32 79.92 78.54 78.62 6,166,385 -0.61(-0.77%)
Jun 15, 2021 79.01 79.89 78.38 79.23 5,898,889 +0.72(+0.92%)
Jun 14, 2021 79.02 79.04 77.52 78.51 5,486,123 -0.79(-0.99%)
Jun 11, 2021 79.65 79.91 79.08 79.30 2,908,206 -0.03(-0.04%)
Jun 10, 2021 79.33 79.84 79.22 79.32 5,055,389 +0.51(+0.65%)
Jun 09, 2021 79.57 80.02 78.70 78.81 6,232,196 -0.80(-1.00%)
Jun 08, 2021 79.84 79.89 78.98 79.61 4,602,266 -0.48(-0.60%)
Jun 07, 2021 80.39 80.84 79.96 80.09 4,258,609 -0.13(-0.16%)
Jun 04, 2021 80.77 80.82 79.97 80.22 4,965,350 -0.55(-0.68%)
Jun 03, 2021 79.78 80.99 79.47 80.77 5,043,868 +0.99(+1.24%)
Jun 02, 2021 80.08 80.23 79.52 79.78 4,424,200 +0.11(+0.14%)
Jun 01, 2021 80.25 80.32 79.11 79.67 6,585,091 -0.53(-0.66%)
May 28, 2021 80.42 80.99 80.14 80.20 7,340,646 +0.02(+0.02%)
May 27, 2021 81.44 81.72 79.90 80.18 9,684,362 -0.83(-1.03%)
May 26, 2021 82.25 82.48 79.11 81.01 15,522,428 -1.28(-1.56%)
May 25, 2021 83.23 83.33 82.21 82.29 6,353,941 -0.94(-1.13%)
May 24, 2021 83.55 84.07 83.17 83.23 6,078,713 -0.09(-0.11%)
May 21, 2021 82.84 83.68 82.67 83.32 9,012,480 +0.69(+0.83%)
May 20, 2021 82.78 83.31 81.98 82.64 9,763,873 -0.13(-0.16%)
May 19, 2021 82.11 83.58 81.34 82.77 21,639,368 +0.56(+0.68%)
May 18, 2021 80.22 82.25 79.76 82.21 19,050,300 +3.76(+4.79%)
May 17, 2021 78.03 79.05 78.03 78.45 4,818,421 +0.21(+0.27%)
May 14, 2021 78.52 78.62 77.94 78.24 6,186,470 +0.06(+0.07%)
May 13, 2021 77.57 78.67 77.12 78.18 4,971,630 +0.83(+1.07%)
May 12, 2021 78.50 79.17 77.23 77.36 6,937,099 -0.92(-1.17%)
May 11, 2021 79.38 79.80 77.98 78.28 8,552,640 -1.37(-1.72%)
May 10, 2021 79.43 80.88 79.41 79.65 8,671,514 +0.69(+0.87%)
May 07, 2021 77.86 79.19 77.66 78.96 8,845,276 +1.31(+1.68%)
May 06, 2021 76.67 77.70 75.85 77.65 10,144,640 +0.61(+0.79%)
May 05, 2021 76.23 77.28 74.61 77.04 16,537,992 +1.78(+2.37%)
May 04, 2021 73.29 75.47 73.06 75.26 21,159,660 +3.18(+4.41%)
May 03, 2021 71.44 72.57 71.16 72.08 10,293,216 +1.20(+1.69%)
Apr 30, 2021 70.92 71.56 70.72 70.88 6,632,370 +0.03(+0.04%)
Apr 29, 2021 70.32 70.97 70.20 70.85 5,482,173 +0.90(+1.29%)
Apr 28, 2021 69.96 70.45 69.79 69.95 3,860,021 +0.27(+0.39%)
Apr 27, 2021 70.03 70.23 69.55 69.68 4,059,959 -0.59(-0.84%)
Apr 26, 2021 70.70 70.79 70.14 70.28 6,047,621 -0.28(-0.39%)
Apr 23, 2021 70.45 70.90 69.83 70.56 4,524,300 -0.12(-0.17%)
Apr 22, 2021 70.80 70.92 69.81 70.68 6,080,730 -0.02(-0.03%)
Apr 21, 2021 70.25 71.38 70.18 70.70 6,749,472 +0.73(+1.04%)
Apr 20, 2021 69.80 70.23 69.44 69.97 8,310,682 +0.15(+0.21%)
Apr 19, 2021 70.22 70.71 69.51 69.82 7,231,668 -0.12(-0.17%)
Apr 16, 2021 70.19 70.23 69.65 69.94 9,236,863 +0.09(+0.13%)
Apr 15, 2021 69.37 70.05 68.80 69.85 5,463,654 +0.65(+0.93%)
Apr 14, 2021 68.21 69.29 68.19 69.20 4,304,799 +0.98(+1.43%)
Apr 13, 2021 68.26 68.53 67.56 68.23 4,268,252 -0.41(-0.59%)
Apr 12, 2021 68.51 69.06 68.44 68.63 4,585,858 +0.36(+0.53%)
Apr 09, 2021 68.21 68.39 67.83 68.27 5,058,695 +0.26(+0.38%)
Apr 08, 2021 68.48 68.54 67.85 68.01 5,619,771 -0.65(-0.94%)
Apr 07, 2021 69.01 69.06 68.34 68.66 5,571,953 -0.12(-0.17%)
Apr 06, 2021 69.29 69.29 68.56 68.78 7,318,959 -0.39(-0.56%)
Apr 05, 2021 68.36 69.50 68.33 69.17 6,576,664 +0.68(+1.00%)
Apr 01, 2021 69.34 69.41 68.12 68.48 7,556,743 -0.86(-1.24%)
Mar 31, 2021 70.01 70.21 69.31 69.34 6,856,502 -0.78(-1.12%)
Mar 30, 2021 70.21 70.80 69.80 70.12 6,219,357 -0.20(-0.29%)
Mar 29, 2021 69.77 70.85 69.60 70.33 6,655,849 +0.31(+0.45%)
Mar 26, 2021 68.54 70.05 68.32 70.01 9,819,795 +1.74(+2.55%)
Mar 25, 2021 67.52 68.44 66.63 68.27 5,974,230 +0.79(+1.17%)
Mar 24, 2021 66.47 68.48 66.09 67.48 8,195,456 +1.21(+1.82%)
Mar 23, 2021 67.39 67.69 66.18 66.27 7,803,116 -1.45(-2.14%)
Mar 22, 2021 67.21 67.81 66.69 67.72 7,398,783 +0.27(+0.40%)
Mar 19, 2021 68.67 68.81 67.44 67.45 11,312,439 -1.20(-1.75%)
Mar 18, 2021 68.22 69.40 68.03 68.65 7,443,312 +0.43(+0.64%)
Mar 17, 2021 67.97 68.57 67.17 68.22 8,597,909 -0.98(-1.41%)
Mar 16, 2021 69.13 69.36 68.35 69.19 6,244,986 +0.09(+0.13%)
Mar 15, 2021 68.11 69.32 67.82 69.10 7,746,649 +0.97(+1.42%)
Mar 12, 2021 67.00 68.25 66.82 68.13 6,820,510 +1.45(+2.17%)
Mar 11, 2021 67.24 67.68 66.66 66.69 6,002,832 -0.32(-0.48%)
Mar 10, 2021 65.79 67.37 65.56 67.01 8,026,766 +1.35(+2.06%)
Mar 09, 2021 66.69 67.33 65.61 65.65 9,429,767 -0.46(-0.70%)
Mar 08, 2021 65.71 66.86 65.24 66.11 9,767,083 +1.01(+1.56%)
Mar 05, 2021 63.97 65.40 63.75 65.10 9,000,132 +1.35(+2.11%)
Mar 04, 2021 63.56 64.56 63.06 63.76 7,998,583 +0.13(+0.20%)
Mar 03, 2021 63.57 64.07 62.94 63.63 6,716,393 +0.08(+0.13%)
Mar 02, 2021 64.05 64.19 63.48 63.54 5,694,835 -0.31(-0.49%)
Mar 01, 2021 63.06 64.12 62.92 63.86 6,136,823 +1.06(+1.69%)
Feb 26, 2021 63.85 63.90 62.70 62.80 11,096,105 -1.11(-1.73%)
Feb 25, 2021 64.50 65.12 63.75 63.90 5,682,915 -0.99(-1.52%)
Feb 24, 2021 64.42 65.02 63.96 64.89 6,318,729 +0.70(+1.09%)
Feb 23, 2021 64.26 65.26 64.02 64.19 8,838,611 -0.77(-1.19%)
Feb 22, 2021 64.80 65.11 63.94 64.96 6,566,281 +0.06(+0.09%)
Feb 19, 2021 65.81 65.83 64.79 64.91 7,085,341 -1.01(-1.54%)
Feb 18, 2021 66.96 67.26 65.74 65.92 7,951,248 -1.10(-1.64%)
Feb 17, 2021 64.75 67.15 64.63 67.02 14,413,229 +2.01(+3.09%)
Feb 16, 2021 69.38 69.49 64.69 65.01 20,516,704 -3.39(-4.96%)
Feb 12, 2021 67.81 68.72 67.78 68.40 6,369,072 +0.56(+0.83%)
Feb 11, 2021 68.21 68.28 67.21 67.84 5,125,057 -0.21(-0.31%)
Feb 10, 2021 68.16 68.35 67.11 68.05 5,154,765 +0.31(+0.46%)
Feb 09, 2021 67.51 68.34 67.15 67.74 8,784,354 +0.47(+0.70%)
Feb 08, 2021 66.80 67.28 66.52 67.27 6,318,415 +0.74(+1.11%)
Feb 05, 2021 67.50 67.62 66.30 66.53 6,967,193 -0.76(-1.12%)
Feb 04, 2021 67.65 68.24 67.09 67.29 8,804,066 -0.22(-0.33%)
Feb 03, 2021 66.12 67.90 65.76 67.51 6,643,637 +1.30(+1.96%)
Feb 02, 2021 66.09 66.95 65.63 66.21 6,007,020 +0.34(+0.52%)
Feb 01, 2021 66.44 66.80 65.76 65.87 5,592,592 -0.18(-0.27%)
Jan 29, 2021 66.85 67.56 65.48 66.04 7,018,835 -0.88(-1.32%)
Jan 28, 2021 66.69 68.01 66.57 66.93 5,444,959 +0.18(+0.26%)
Jan 27, 2021 67.77 68.38 66.54 66.75 6,809,923 -1.67(-2.44%)
Jan 26, 2021 67.63 68.56 67.54 68.42 5,058,350 +0.94(+1.39%)
Jan 25, 2021 67.75 67.77 66.51 67.48 8,193,842 -0.84(-1.23%)
Jan 22, 2021 67.96 68.48 67.31 68.32 4,538,798 +0.04(+0.05%)
Jan 21, 2021 68.85 69.00 67.78 68.28 5,454,378 -0.62(-0.90%)
Jan 20, 2021 69.05 69.09 68.29 68.90 5,199,779 -0.14(-0.20%)
Jan 19, 2021 70.50 70.50 68.95 69.04 6,462,026 -0.79(-1.13%)
Jan 15, 2021 68.69 70.00 68.53 69.82 8,857,952 +1.11(+1.61%)
Jan 14, 2021 68.67 69.29 68.07 68.72 5,555,081 +0.12(+0.17%)
Jan 13, 2021 69.54 69.70 68.23 68.60 6,755,282 -1.23(-1.76%)
Jan 12, 2021 69.62 70.71 69.16 69.82 6,158,155 +0.17(+0.25%)
Jan 11, 2021 67.98 70.02 67.98 69.65 7,290,403 +1.11(+1.62%)
Jan 08, 2021 68.67 69.89 68.13 68.54 12,292,111 +0.80(+1.18%)
Jan 07, 2021 66.88 68.14 66.18 67.74 8,694,417 +1.31(+1.97%)
Jan 06, 2021 64.09 66.87 64.05 66.44 11,070,231 +1.92(+2.98%)
Jan 05, 2021 64.39 65.03 63.52 64.51 8,743,981 +0.43(+0.67%)
Jan 04, 2021 62.88 64.36 62.38 64.08 12,356,703 +1.55(+2.47%)
Dec 31, 2020 62.54 62.54 62.54 5,422,188 +0.50(+0.81%)
Dec 30, 2020 62.33 62.34 61.74 62.03 5,422,188 -0.14(-0.22%)
Dec 29, 2020 62.63 63.46 62.00 62.17 4,790,582 -0.16(-0.26%)
Dec 28, 2020 62.48 63.17 61.99 62.33 5,245,934 +0.10(+0.16%)
Dec 24, 2020 62.42 62.42 61.79 62.23 2,312,702 -0.04(-0.06%)
Dec 23, 2020 61.83 62.70 61.79 62.27 5,372,514 +0.72(+1.18%)
Dec 22, 2020 62.65 62.76 61.40 61.55 6,209,392 -1.36(-2.17%)
Dec 21, 2020 62.90 63.14 62.22 62.91 7,627,615 -0.77(-1.21%)
Dec 18, 2020 63.85 63.90 63.01 63.68 13,685,522 -0.04(-0.06%)
Dec 17, 2020 63.59 63.99 62.89 63.72 8,177,657 +0.25(+0.39%)
Dec 16, 2020 63.31 63.75 62.58 63.47 8,057,833 -0.52(-0.82%)
Dec 15, 2020 64.16 64.27 62.99 63.99 8,528,690 +0.16(+0.24%)
Dec 14, 2020 66.21 66.22 63.80 63.84 7,813,191 -1.70(-2.60%)
Dec 11, 2020 65.92 66.02 64.69 65.54 7,116,462 -0.58(-0.87%)
Dec 10, 2020 66.63 66.98 66.00 66.12 6,545,432 -1.21(-1.80%)
Dec 09, 2020 68.10 68.16 66.71 67.32 7,451,427 -0.30(-0.45%)
Dec 08, 2020 66.59 67.70 66.49 67.63 6,595,997 +0.21(+0.31%)
Dec 07, 2020 67.96 68.34 66.32 67.42 7,494,103 -0.80(-1.17%)
Dec 04, 2020 66.58 68.23 66.44 68.21 13,067,563 +1.81(+2.73%)
Dec 03, 2020 63.83 66.50 63.39 66.40 14,491,632 +2.65(+4.15%)
Dec 02, 2020 61.85 64.36 61.76 63.75 8,884,971 +1.91(+3.09%)
Dec 01, 2020 62.62 63.48 61.67 61.84 8,992,303 -0.23(-0.37%)
Nov 30, 2020 62.09 62.34 61.53 62.07 8,998,400 -0.07(-0.12%)
Nov 27, 2020 61.99 62.41 61.78 62.14 3,062,160 +0.22(+0.35%)
Nov 25, 2020 62.56 62.63 61.42 61.92 7,414,957 -0.73(-1.17%)
Nov 24, 2020 61.58 63.02 61.10 62.65 9,078,434 +1.51(+2.47%)
Nov 23, 2020 61.23 61.78 60.80 61.14 6,418,942 +0.36(+0.59%)
Nov 20, 2020 60.34 61.23 60.26 60.79 9,638,647 +0.30(+0.50%)
Nov 19, 2020 60.45 60.88 59.68 60.48 12,718,501 -0.27(-0.44%)
Nov 18, 2020 61.80 62.51 60.69 60.75 12,738,349 -0.72(-1.18%)
Nov 17, 2020 62.49 62.92 61.02 61.47 37,541,476 -5.80(-8.62%)
Nov 16, 2020 67.38 67.81 66.35 67.27 14,445,399 +2.26(+3.48%)
Nov 13, 2020 63.83 65.17 63.25 65.01 7,347,678 +1.47(+2.32%)
Nov 12, 2020 63.18 64.00 62.66 63.53 6,625,603 -0.11(-0.17%)
Nov 11, 2020 64.18 65.02 63.59 63.64 10,501,579 -0.66(-1.03%)
Nov 10, 2020 62.67 64.69 62.26 64.30 16,420,824 +2.47(+4.00%)
Nov 09, 2020 63.35 63.75 60.23 61.83 17,138,494 +2.36(+3.97%)
Nov 06, 2020 57.73 61.65 57.70 59.47 26,787,816 +3.24(+5.76%)
Nov 05, 2020 56.18 57.33 55.88 56.23 10,970,885 +0.95(+1.72%)
Nov 04, 2020 56.08 56.73 55.14 55.27 12,216,580 +0.84(+1.55%)
Nov 03, 2020 53.53 55.01 53.47 54.43 7,811,090 +1.25(+2.36%)
Nov 02, 2020 52.07 53.32 51.45 53.18 10,304,313 +1.82(+3.55%)
Oct 30, 2020 51.21 51.55 50.72 51.36 9,464,334 +0.15(+0.29%)
Oct 29, 2020 51.69 51.89 50.69 51.21 10,654,535 -0.59(-1.13%)
Oct 28, 2020 52.52 53.05 51.68 51.80 11,642,138 -1.45(-2.72%)
Oct 27, 2020 54.13 54.26 53.21 53.24 5,911,364 -1.29(-2.37%)
Oct 26, 2020 54.85 54.92 53.72 54.53 8,243,609 -0.63(-1.15%)
Oct 23, 2020 54.73 55.49 54.65 55.16 7,437,892 +0.70(+1.29%)
Oct 22, 2020 54.15 54.51 53.67 54.46 6,251,549 +0.23(+0.42%)
Oct 21, 2020 53.67 54.59 53.66 54.23 5,880,926 +0.27(+0.51%)
Oct 20, 2020 53.60 54.36 53.08 53.96 8,357,374 +0.59(+1.11%)
Oct 19, 2020 54.53 54.87 53.30 53.37 7,689,127 -0.74(-1.36%)
Oct 16, 2020 53.90 54.35 53.47 54.10 7,514,768 +0.25(+0.46%)
Oct 15, 2020 52.73 53.87 52.58 53.86 9,038,229 +0.74(+1.38%)
Oct 14, 2020 53.51 53.87 53.06 53.12 6,820,766 -0.55(-1.03%)
Oct 13, 2020 53.93 54.43 53.52 53.67 6,278,183 -0.54(-1.00%)
Oct 12, 2020 54.02 54.67 53.81 54.22 6,395,524 +0.29(+0.54%)
Oct 09, 2020 55.20 55.20 53.76 53.93 6,277,066 -0.97(-1.77%)
Oct 08, 2020 54.14 54.93 53.87 54.90 5,389,644 +0.95(+1.77%)
Oct 07, 2020 53.20 54.46 53.17 53.95 6,675,024 +1.08(+2.04%)
Oct 06, 2020 53.67 54.04 52.80 52.87 6,283,474 -0.65(-1.22%)
Oct 05, 2020 52.89 53.54 52.83 53.52 5,693,134 +1.02(+1.94%)
Oct 02, 2020 51.83 53.28 51.68 52.50 7,868,004 -0.01(-0.02%)
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.