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

Accelerate Diagnosti (NQ: AXDX )

0.8820 -0.0343 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 231.00 231.00 220.50 222.00 15,146 -8.50(-3.69%)
Apr 27, 2018 232.00 232.50 227.00 230.50 12,362 -2.00(-0.86%)
Apr 26, 2018 236.00 239.00 231.31 232.50 10,650 -1.00(-0.43%)
Apr 25, 2018 243.50 246.00 232.50 233.50 11,291 -11.00(-4.50%)
Apr 24, 2018 248.50 251.50 241.50 244.50 13,306 -2.00(-0.81%)
Apr 23, 2018 245.00 253.50 244.00 246.50 11,783 +1.50(+0.61%)
Apr 20, 2018 242.50 248.00 242.00 245.00 16,007 +1.50(+0.62%)
Apr 19, 2018 248.00 249.25 242.50 243.50 8,658 -6.00(-2.40%)
Apr 18, 2018 247.00 252.50 245.50 249.50 20,082 +2.50(+1.01%)
Apr 17, 2018 243.50 247.50 239.50 247.00 9,883 +4.00(+1.65%)
Apr 16, 2018 244.50 249.00 237.59 243.00 13,341 +1.00(+0.41%)
Apr 13, 2018 245.00 248.00 240.50 242.00 14,204 -1.50(-0.62%)
Apr 12, 2018 246.50 250.00 242.00 243.50 15,570 -1.50(-0.61%)
Apr 11, 2018 240.00 246.50 237.50 245.00 14,793 +3.00(+1.24%)
Apr 10, 2018 237.50 247.50 237.50 242.00 25,865 +8.00(+3.42%)
Apr 09, 2018 235.00 241.00 233.00 234.00 23,457 +1.50(+0.65%)
Apr 06, 2018 230.50 237.50 229.50 232.50 32,307 +0.50(+0.22%)
Apr 05, 2018 234.50 234.50 229.00 232.00 15,863 -1.00(-0.43%)
Apr 04, 2018 222.00 235.50 221.00 233.00 17,831 +8.00(+3.56%)
Apr 03, 2018 223.50 227.50 220.00 225.00 19,210 +2.50(+1.12%)
Apr 02, 2018 228.50 228.50 220.00 222.50 18,504 -6.00(-2.63%)
Mar 29, 2018 228.50 228.50 228.50 0 +3.00(+1.33%)
Mar 28, 2018 227.50 231.50 224.00 225.50 11,161 -1.00(-0.44%)
Mar 27, 2018 234.50 237.00 225.00 226.50 24,053 -6.00(-2.58%)
Mar 26, 2018 238.00 239.00 226.50 232.50 23,700 -0.50(-0.21%)
Mar 23, 2018 242.50 250.00 233.00 233.00 23,188 -9.50(-3.92%)
Mar 22, 2018 240.00 246.50 233.00 242.50 24,545 -5.00(-2.02%)
Mar 21, 2018 248.00 251.50 242.00 247.50 18,328 +0.00(+0.00%)
Mar 20, 2018 253.00 260.00 246.00 247.50 19,731 -4.50(-1.79%)
Mar 19, 2018 254.50 255.75 245.00 252.00 20,950 -2.50(-0.98%)
Mar 16, 2018 252.50 266.00 252.50 254.50 33,890 +2.50(+0.99%)
Mar 15, 2018 259.00 262.00 250.00 252.00 23,563 -7.00(-2.70%)
Mar 14, 2018 255.00 263.95 255.00 259.00 16,476 +5.00(+1.97%)
Mar 13, 2018 275.50 276.50 253.00 254.00 20,205 -19.00(-6.96%)
Mar 12, 2018 269.00 275.50 266.00 273.00 17,268 +4.50(+1.68%)
Mar 09, 2018 266.00 274.50 263.50 268.50 25,462 +4.50(+1.70%)
Mar 08, 2018 267.50 273.90 261.50 264.00 14,267 -3.50(-1.31%)
Mar 07, 2018 256.00 269.00 256.00 267.50 25,172 +8.00(+3.08%)
Mar 06, 2018 260.50 262.95 254.50 259.50 15,292 +1.00(+0.39%)
Mar 05, 2018 250.50 263.00 250.00 258.50 22,086 +6.00(+2.38%)
Mar 02, 2018 248.00 257.00 244.00 252.50 23,970 +0.00(+0.00%)
Mar 01, 2018 263.00 263.00 249.00 252.50 19,752 -10.50(-3.99%)
Feb 28, 2018 266.50 275.50 262.00 263.00 28,860 -1.00(-0.38%)
Feb 27, 2018 266.00 268.42 263.50 264.00 23,174 -1.00(-0.38%)
Feb 26, 2018 260.50 272.25 255.05 265.00 52,019 +7.50(+2.91%)
Feb 23, 2018 260.00 261.35 252.50 257.50 19,254 -2.00(-0.77%)
Feb 22, 2018 250.00 267.00 248.00 259.50 26,423 +10.00(+4.01%)
Feb 21, 2018 247.00 258.00 247.00 249.50 21,566 +4.00(+1.63%)
Feb 20, 2018 247.00 252.50 245.00 245.50 16,406 -6.00(-2.39%)
Feb 16, 2018 251.50 251.50 251.50 0 +2.50(+1.00%)
Feb 15, 2018 235.00 250.47 229.50 249.00 28,101 +16.50(+7.10%)
Feb 14, 2018 226.00 235.50 225.05 232.50 41,597 +3.50(+1.53%)
Feb 13, 2018 231.50 233.66 222.50 229.00 23,130 -3.50(-1.51%)
Feb 12, 2018 240.50 241.50 230.50 232.50 25,210 -6.50(-2.72%)
Feb 09, 2018 239.00 243.00 227.50 239.00 36,409 +3.00(+1.27%)
Feb 08, 2018 266.00 266.00 233.00 236.00 41,962 -29.50(-11.11%)
Feb 07, 2018 255.00 264.50 251.50 265.50 38,655 +11.50(+4.53%)
Feb 06, 2018 263.00 267.50 242.00 254.00 59,369 -20.00(-7.30%)
Feb 05, 2018 281.00 282.70 268.00 274.00 12,407 -11.50(-4.03%)
Feb 02, 2018 286.50 289.50 282.50 285.50 16,045 -5.50(-1.89%)
Feb 01, 2018 288.00 296.50 287.00 291.00 15,502 +2.00(+0.69%)
Jan 31, 2018 292.50 295.00 287.00 289.00 19,803 -2.00(-0.69%)
Jan 30, 2018 285.00 294.50 280.00 291.00 23,827 +1.50(+0.52%)
Jan 29, 2018 297.50 301.75 289.00 289.50 26,660 -9.50(-3.18%)
Jan 26, 2018 300.00 303.50 295.50 299.00 33,362 +2.00(+0.67%)
Jan 25, 2018 291.00 299.95 288.05 297.00 33,963 +8.50(+2.95%)
Jan 24, 2018 291.00 292.00 282.50 288.50 29,186 -1.00(-0.35%)
Jan 23, 2018 286.00 290.05 282.50 289.50 16,152 +3.50(+1.22%)
Jan 22, 2018 290.50 283.00 286.00 23,803 +3.50(+1.24%)
Jan 19, 2018 278.50 284.00 277.00 282.50 25,783 +4.00(+1.44%)
Jan 18, 2018 276.00 282.75 274.50 278.50 25,368 +0.00(+0.00%)
Jan 17, 2018 273.50 285.00 272.75 278.50 44,334 +8.00(+2.96%)
Jan 16, 2018 275.00 282.50 269.00 270.50 38,520 -3.00(-1.10%)
Jan 12, 2018 273.50 273.50 273.50 0 -3.50(-1.26%)
Jan 11, 2018 261.50 278.00 257.50 277.00 36,262 +16.50(+6.33%)
Jan 10, 2018 270.00 270.00 252.75 260.50 45,374 -11.00(-4.05%)
Jan 09, 2018 270.00 274.00 263.75 271.50 19,496 +1.50(+0.56%)
Jan 08, 2018 284.00 284.00 266.25 270.00 29,293 -15.00(-5.26%)
Jan 05, 2018 294.00 295.00 283.50 285.00 21,703 -7.50(-2.56%)
Jan 04, 2018 290.00 295.00 287.00 292.50 19,903 +4.50(+1.56%)
Jan 03, 2018 278.00 290.00 275.00 288.00 17,210 +13.50(+4.92%)
Jan 02, 2018 263.50 276.50 260.05 274.50 12,059 +12.50(+4.77%)
Dec 29, 2017 262.00 262.00 262.00 0 -12.50(-4.55%)
Dec 28, 2017 275.00 279.50 272.50 274.50 8,790 -1.50(-0.54%)
Dec 27, 2017 274.50 281.50 274.50 276.00 10,744 -1.00(-0.36%)
Dec 26, 2017 273.00 280.25 273.00 277.00 10,464 +3.00(+1.09%)
Dec 22, 2017 278.50 279.50 273.00 274.00 11,747 -6.50(-2.32%)
Dec 21, 2017 275.00 284.00 272.50 280.50 32,117 +4.50(+1.63%)
Dec 20, 2017 278.50 279.45 273.00 276.00 16,375 -1.50(-0.54%)
Dec 19, 2017 279.50 283.75 274.00 277.50 29,612 -1.50(-0.54%)
Dec 18, 2017 275.50 282.18 269.50 279.00 40,486 +6.50(+2.39%)
Dec 15, 2017 263.00 274.50 262.50 272.50 41,009 +5.50(+2.06%)
Dec 14, 2017 287.00 289.00 264.00 267.00 47,680 -18.50(-6.48%)
Dec 13, 2017 288.00 300.50 282.50 285.50 45,624 -14.50(-4.83%)
Dec 12, 2017 289.00 301.00 285.50 300.00 91,929 +12.50(+4.35%)
Dec 11, 2017 293.00 294.50 285.50 287.50 40,268 -4.00(-1.37%)
Dec 08, 2017 285.00 295.00 280.50 291.50 88,311 +9.50(+3.37%)
Dec 07, 2017 272.00 284.00 270.50 282.00 27,733 +11.00(+4.06%)
Dec 06, 2017 276.50 283.50 270.50 271.00 43,730 -6.00(-2.17%)
Dec 05, 2017 272.00 279.00 272.00 277.00 32,737 +4.50(+1.65%)
Dec 04, 2017 280.50 280.50 270.50 272.50 40,979 -5.50(-1.98%)
Dec 01, 2017 294.00 294.00 265.00 278.00 83,550 -17.50(-5.92%)
Nov 30, 2017 282.00 297.50 277.50 295.50 101,094 +15.50(+5.54%)
Nov 29, 2017 284.50 292.50 277.50 280.00 90,939 -7.00(-2.44%)
Nov 28, 2017 267.00 290.00 266.00 287.00 146,948 +21.00(+7.89%)
Nov 27, 2017 274.00 274.00 264.00 266.00 82,397 +0.50(+0.19%)
Nov 24, 2017 264.50 265.50 261.50 265.50 25,583 +2.50(+0.95%)
Nov 22, 2017 260.50 265.95 259.00 263.00 76,570 +2.50(+0.96%)
Nov 21, 2017 249.00 263.00 247.00 260.50 97,756 +13.50(+5.47%)
Nov 20, 2017 225.50 249.00 224.97 247.00 103,853 +22.50(+10.02%)
Nov 17, 2017 213.50 225.00 212.00 224.50 59,053 +13.00(+6.15%)
Nov 16, 2017 210.00 214.50 205.00 211.50 33,918 +4.00(+1.93%)
Nov 15, 2017 196.50 219.00 196.50 207.50 110,988 +13.00(+6.68%)
Nov 14, 2017 192.50 195.50 188.50 194.50 35,141 +3.00(+1.57%)
Nov 13, 2017 186.50 194.00 184.50 191.50 30,273 +4.00(+2.13%)
Nov 10, 2017 195.50 196.50 185.50 187.50 44,202 -8.00(-4.09%)
Nov 09, 2017 189.00 197.00 183.00 195.50 68,526 +6.50(+3.44%)
Nov 08, 2017 190.00 190.50 180.50 189.00 67,987 +1.00(+0.53%)
Nov 07, 2017 195.00 196.00 185.50 188.00 72,941 -6.00(-3.09%)
Nov 06, 2017 180.00 195.50 176.00 194.00 99,885 +14.00(+7.78%)
Nov 03, 2017 176.50 193.50 167.50 180.00 188,159 -13.00(-6.74%)
Nov 02, 2017 200.00 205.00 192.00 193.00 52,482 -7.50(-3.74%)
Nov 01, 2017 200.00 202.50 194.50 200.50 52,588 +2.00(+1.01%)
Oct 31, 2017 195.00 200.00 192.00 198.50 37,391 +4.00(+2.06%)
Oct 30, 2017 191.50 196.00 189.50 194.50 34,221 +2.00(+1.04%)
Oct 27, 2017 182.50 194.75 182.00 192.50 34,678 +10.50(+5.77%)
Oct 26, 2017 188.00 191.00 178.50 182.00 60,263 -7.50(-3.96%)
Oct 25, 2017 186.50 190.25 178.00 189.50 64,411 +2.50(+1.34%)
Oct 24, 2017 195.00 196.00 186.75 187.00 50,355 -8.00(-4.10%)
Oct 23, 2017 200.00 201.00 190.50 195.00 58,705 -3.50(-1.76%)
Oct 20, 2017 201.50 203.50 197.25 198.50 37,667 -1.00(-0.50%)
Oct 19, 2017 201.50 203.75 198.00 199.50 29,231 -3.00(-1.48%)
Oct 18, 2017 205.50 208.50 199.50 202.50 36,899 -3.50(-1.70%)
Oct 17, 2017 206.50 210.50 202.50 206.00 37,098 +0.50(+0.24%)
Oct 16, 2017 201.00 209.00 199.50 205.50 48,010 +4.50(+2.24%)
Oct 13, 2017 197.50 205.25 183.50 201.00 95,862 +3.00(+1.52%)
Oct 12, 2017 205.00 205.00 196.50 198.00 65,143 -6.50(-3.18%)
Oct 11, 2017 205.00 205.25 199.00 204.50 60,389 -1.00(-0.49%)
Oct 10, 2017 216.00 219.00 205.00 205.50 63,575 -10.50(-4.86%)
Oct 09, 2017 221.50 223.00 215.50 216.00 32,908 -6.00(-2.70%)
Oct 06, 2017 219.00 222.50 215.50 222.00 49,803 +3.00(+1.37%)
Oct 05, 2017 223.50 223.50 214.00 219.00 30,051 -4.00(-1.79%)
Oct 04, 2017 222.50 227.00 219.50 223.00 29,905 +1.00(+0.45%)
Oct 03, 2017 226.50 227.10 219.00 222.00 17,328 -3.50(-1.55%)
Oct 02, 2017 224.50 230.00 223.50 225.50 21,735 +1.00(+0.45%)
Sep 29, 2017 222.00 225.50 220.00 224.50 19,897 +2.50(+1.13%)
Sep 28, 2017 224.00 228.00 219.25 222.00 21,198 -2.50(-1.11%)
Sep 27, 2017 219.00 226.25 218.50 224.50 17,642 +5.50(+2.51%)
Sep 26, 2017 224.50 226.50 218.00 219.00 18,794 -5.00(-2.23%)
Sep 25, 2017 225.00 226.50 218.50 224.00 23,187 -3.00(-1.32%)
Sep 22, 2017 228.00 231.00 225.00 227.00 17,952 -3.00(-1.30%)
Sep 21, 2017 231.50 234.50 229.00 230.00 9,843 -3.50(-1.50%)
Sep 20, 2017 225.50 233.50 222.00 233.50 21,464 +8.00(+3.55%)
Sep 19, 2017 238.00 238.00 223.50 225.50 34,299 -12.50(-5.25%)
Sep 18, 2017 233.00 239.00 232.00 238.00 22,607 +5.00(+2.15%)
Sep 15, 2017 233.50 239.00 230.00 233.00 34,424 -0.50(-0.21%)
Sep 14, 2017 232.50 236.50 231.55 233.50 25,328 +1.00(+0.43%)
Sep 13, 2017 235.50 237.50 232.25 232.50 16,757 -3.50(-1.48%)
Sep 12, 2017 235.50 239.00 232.50 236.00 12,621 +0.50(+0.21%)
Sep 11, 2017 234.00 236.50 230.00 235.50 17,520 +3.50(+1.51%)
Sep 08, 2017 225.50 232.50 224.75 232.00 13,071 +6.00(+2.65%)
Sep 07, 2017 230.75 224.00 226.00 19,619 -4.75(-2.06%)
Sep 06, 2017 235.00 235.50 229.50 230.75 16,135 -4.25(-1.81%)
Sep 05, 2017 230.50 236.00 228.00 235.00 24,360 +2.50(+1.08%)
Sep 01, 2017 229.50 232.50 226.50 232.50 16,677 +2.50(+1.09%)
Aug 31, 2017 228.00 232.50 225.50 230.00 23,813 +3.50(+1.55%)
Aug 30, 2017 226.50 231.00 225.00 226.50 17,252 -0.50(-0.22%)
Aug 29, 2017 228.50 233.00 224.50 227.00 24,908 -3.50(-1.52%)
Aug 28, 2017 226.00 232.00 226.00 230.50 25,631 +5.00(+2.22%)
Aug 25, 2017 223.00 228.00 221.50 225.50 30,809 +3.50(+1.58%)
Aug 24, 2017 227.00 234.50 220.50 222.00 35,768 -3.50(-1.55%)
Aug 23, 2017 220.50 228.50 219.00 225.50 28,944 +3.00(+1.35%)
Aug 22, 2017 212.50 225.50 212.50 222.50 35,556 +10.75(+5.08%)
Aug 21, 2017 214.50 222.00 196.50 211.75 81,939 -5.25(-2.42%)
Aug 18, 2017 245.00 249.70 216.50 217.00 122,529 -18.50(-7.86%)
Aug 17, 2017 224.50 243.50 224.00 235.50 62,630 +11.50(+5.13%)
Aug 16, 2017 228.00 228.00 220.00 224.00 26,066 +0.00(+0.00%)
Aug 15, 2017 217.00 226.50 212.75 224.00 43,361 +8.00(+3.70%)
Aug 14, 2017 215.50 217.00 212.00 216.00 37,602 +3.00(+1.41%)
Aug 11, 2017 212.50 220.50 211.50 213.00 63,736 +2.00(+0.95%)
Aug 10, 2017 225.50 227.25 210.00 211.00 57,369 -17.75(-7.76%)
Aug 09, 2017 229.50 237.50 225.00 228.75 40,554 -2.25(-0.97%)
Aug 08, 2017 250.50 250.50 224.05 231.00 102,111 -20.50(-8.15%)
Aug 07, 2017 251.50 254.50 250.00 251.50 24,354 +0.00(+0.00%)
Aug 04, 2017 254.00 262.50 235.00 251.50 122,990 -13.50(-5.09%)
Aug 03, 2017 263.00 272.00 262.00 265.00 30,079 +2.50(+0.95%)
Aug 02, 2017 264.00 265.00 253.50 262.50 43,040 -2.00(-0.76%)
Aug 01, 2017 264.00 265.00 257.50 264.50 18,435 +2.00(+0.76%)
Jul 31, 2017 260.00 265.00 257.50 262.50 26,671 +3.00(+1.16%)
Jul 28, 2017 270.00 273.50 256.50 259.50 35,172 -11.50(-4.24%)
Jul 27, 2017 278.50 281.50 266.50 271.00 20,855 -6.00(-2.17%)
Jul 26, 2017 278.50 280.00 273.50 277.00 17,044 -1.00(-0.36%)
Jul 25, 2017 273.50 279.50 268.50 278.00 28,110 +5.50(+2.02%)
Jul 24, 2017 275.00 277.50 269.00 272.50 29,243 -3.50(-1.27%)
Jul 21, 2017 279.50 283.00 274.00 276.00 30,156 -0.50(-0.18%)
Jul 20, 2017 292.00 276.50 276.50 23,133 -13.50(-4.66%)
Jul 19, 2017 294.00 295.00 287.50 290.00 28,807 -2.50(-0.85%)
Jul 18, 2017 289.00 293.11 287.00 292.50 11,180 +3.50(+1.21%)
Jul 17, 2017 294.50 295.00 288.50 289.00 15,981 -5.00(-1.70%)
Jul 14, 2017 286.50 295.00 284.50 294.00 19,537 +7.00(+2.44%)
Jul 13, 2017 289.50 289.50 280.50 287.00 13,424 -1.50(-0.52%)
Jul 12, 2017 282.50 289.61 280.00 288.50 21,622 +8.50(+3.04%)
Jul 11, 2017 272.50 281.00 270.00 280.00 12,851 +6.50(+2.38%)
Jul 10, 2017 274.00 277.50 271.00 273.50 14,285 -0.50(-0.18%)
Jul 07, 2017 269.50 274.00 267.50 274.00 10,691 +5.50(+2.05%)
Jul 06, 2017 273.50 274.50 265.00 268.50 21,422 -8.00(-2.89%)
Jul 05, 2017 277.00 279.00 274.00 276.50 18,286 +0.50(+0.18%)
Jul 03, 2017 274.50 277.00 268.00 276.00 7,473 +2.50(+0.91%)
Jun 30, 2017 272.50 277.50 270.50 273.50 21,081 +1.50(+0.55%)
Jun 29, 2017 277.50 277.50 266.50 272.00 23,876 -7.00(-2.51%)
Jun 28, 2017 275.50 279.50 270.25 279.00 21,905 +6.50(+2.39%)
Jun 27, 2017 285.00 286.71 270.50 272.50 41,895 -12.50(-4.39%)
Jun 26, 2017 302.50 302.50 283.50 285.00 29,973 -17.50(-5.79%)
Jun 23, 2017 296.00 302.50 60,101 -0.50(-0.17%)
Jun 22, 2017 292.00 304.00 289.00 303.00 43,501 +7.50(+2.54%)
Jun 21, 2017 282.00 296.00 282.00 295.50 34,687 +13.00(+4.60%)
Jun 20, 2017 282.00 286.50 279.50 282.50 14,956 +0.00(+0.00%)
Jun 19, 2017 279.50 284.00 275.00 282.50 23,154 +3.50(+1.25%)
Jun 16, 2017 269.50 280.81 267.64 279.00 29,532 +7.50(+2.76%)
Jun 15, 2017 263.00 272.00 261.00 271.50 26,265 +6.50(+2.45%)
Jun 14, 2017 266.50 272.00 263.00 265.00 21,549 +0.50(+0.19%)
Jun 13, 2017 263.50 268.50 259.00 264.50 19,615 +1.50(+0.57%)
Jun 12, 2017 272.50 277.00 257.00 263.00 30,029 -9.00(-3.31%)
Jun 09, 2017 271.00 282.50 265.00 272.00 28,173 +2.00(+0.74%)
Jun 08, 2017 269.00 272.00 260.00 270.00 32,565 +1.00(+0.37%)
Jun 07, 2017 283.00 283.00 266.00 269.00 32,182 -13.00(-4.61%)
Jun 06, 2017 281.00 288.50 278.50 282.00 23,907 -1.00(-0.35%)
Jun 05, 2017 285.50 287.00 281.50 283.00 17,513 -2.00(-0.70%)
Jun 02, 2017 283.00 288.50 282.00 285.00 21,357 +2.00(+0.71%)
Jun 01, 2017 274.50 284.00 273.50 283.00 22,727 +4.00(+1.43%)
May 31, 2017 281.50 284.50 276.00 279.00 21,683 -1.50(-0.53%)
May 30, 2017 283.00 284.50 278.00 280.50 17,249 -2.00(-0.71%)
May 26, 2017 285.50 288.50 281.00 282.50 10,779 -4.50(-1.57%)
May 25, 2017 290.00 291.00 282.50 287.00 22,419 -1.50(-0.52%)
May 24, 2017 281.50 289.50 279.50 288.50 30,195 +7.50(+2.67%)
May 23, 2017 285.00 286.00 279.50 281.00 15,615 -3.00(-1.06%)
May 22, 2017 279.00 284.50 276.50 284.00 17,759 +5.50(+1.97%)
May 19, 2017 281.00 284.02 278.50 278.50 30,936 -1.50(-0.54%)
May 18, 2017 266.50 281.75 266.50 280.00 30,518 +11.00(+4.09%)
May 17, 2017 290.00 290.44 267.50 269.00 47,049 -23.00(-7.88%)
May 16, 2017 281.50 293.00 278.50 292.00 37,473 +11.00(+3.91%)
May 15, 2017 277.50 282.50 274.50 281.00 29,745 +6.50(+2.37%)
May 12, 2017 271.50 276.50 267.00 274.50 41,165 +3.50(+1.29%)
May 11, 2017 280.00 283.00 268.00 271.00 57,329 -10.25(-3.64%)
May 10, 2017 291.50 295.00 276.50 281.25 261,760 -7.25(-2.51%)
May 09, 2017 286.00 291.50 271.00 288.50 63,098 -3.00(-1.03%)
May 08, 2017 295.50 297.95 283.50 291.50 28,808 -3.50(-1.19%)
May 05, 2017 292.00 299.50 288.00 295.00 45,015 +2.50(+0.85%)
May 04, 2017 276.50 296.00 276.50 292.50 70,707 +18.50(+6.75%)
May 03, 2017 274.50 279.75 271.50 274.00 35,319 -2.00(-0.72%)
May 02, 2017 274.50 281.00 273.00 276.00 34,337 +1.50(+0.55%)
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.