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

Ptc Inc (NQ: PTC )

183.85 +3.32 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jun 30, 2021 141.39 142.40 140.38 141.26 483,915 -0.50(-0.35%)
Jun 29, 2021 140.10 142.12 139.34 141.76 432,326 +1.66(+1.18%)
Jun 28, 2021 139.99 141.16 139.45 140.10 562,632 +1.41(+1.02%)
Jun 25, 2021 138.00 139.24 137.13 138.69 636,493 +0.95(+0.69%)
Jun 24, 2021 137.00 138.48 136.25 137.74 527,474 +2.03(+1.50%)
Jun 23, 2021 135.59 136.63 134.61 135.71 408,874 +0.52(+0.38%)
Jun 22, 2021 134.65 135.44 133.57 135.19 436,134 +0.54(+0.40%)
Jun 21, 2021 131.46 134.84 130.23 134.65 640,467 +2.90(+2.20%)
Jun 18, 2021 134.61 134.66 130.50 131.75 1,008,265 -2.52(-1.88%)
Jun 17, 2021 134.31 135.50 133.71 134.27 478,670 -0.41(-0.30%)
Jun 16, 2021 136.47 136.47 132.39 134.68 558,032 -1.78(-1.30%)
Jun 15, 2021 138.00 138.35 136.08 136.46 285,765 -1.20(-0.87%)
Jun 14, 2021 136.84 138.06 136.84 137.66 263,126 +1.24(+0.91%)
Jun 11, 2021 136.98 137.15 135.41 136.42 371,017 +0.05(+0.04%)
Jun 10, 2021 135.00 136.45 134.51 136.37 337,059 +1.63(+1.21%)
Jun 09, 2021 135.35 136.58 134.49 134.74 328,889 -0.21(-0.16%)
Jun 08, 2021 133.94 135.72 133.31 134.95 445,648 +2.38(+1.80%)
Jun 07, 2021 134.88 134.92 131.96 132.57 586,209 +0.03(+0.02%)
Jun 04, 2021 131.00 134.82 131.00 132.54 256,855 +2.96(+2.28%)
Jun 03, 2021 130.76 131.37 128.26 129.58 477,689 -1.18(-0.90%)
Jun 02, 2021 131.83 131.83 129.36 130.76 619,318 -1.14(-0.86%)
Jun 01, 2021 135.49 135.69 131.80 131.90 502,982 -2.24(-1.67%)
May 28, 2021 134.09 135.46 133.67 134.14 482,830 +1.07(+0.80%)
May 27, 2021 133.12 133.52 130.65 133.07 687,114 +0.18(+0.14%)
May 26, 2021 133.28 134.13 132.18 132.89 453,616 -0.14(-0.11%)
May 25, 2021 134.41 135.22 132.80 133.03 482,976 +0.21(+0.16%)
May 24, 2021 132.50 133.59 131.51 132.82 512,654 +2.04(+1.56%)
May 21, 2021 132.15 133.06 130.33 130.78 764,473 +0.08(+0.06%)
May 20, 2021 128.24 131.43 128.00 130.70 539,902 +3.58(+2.82%)
May 19, 2021 125.05 127.20 124.63 127.12 558,228 -0.72(-0.56%)
May 18, 2021 127.62 130.04 126.89 127.84 743,376 +0.18(+0.14%)
May 17, 2021 127.54 128.77 126.14 127.66 558,772 -1.35(-1.05%)
May 14, 2021 127.27 129.88 125.76 129.01 741,724 +3.62(+2.89%)
May 13, 2021 126.99 127.57 123.06 125.39 777,696 +0.09(+0.07%)
May 12, 2021 127.64 128.60 124.93 125.30 905,633 -4.86(-3.73%)
May 11, 2021 125.41 130.95 125.06 130.16 502,808 +1.02(+0.79%)
May 10, 2021 130.43 131.60 129.12 129.14 555,576 -2.02(-1.54%)
May 07, 2021 131.99 133.37 130.50 131.16 658,223 +1.06(+0.81%)
May 06, 2021 129.63 130.24 126.96 130.10 702,746 -0.80(-0.61%)
May 05, 2021 130.51 132.77 129.02 130.90 769,913 +0.91(+0.70%)
May 04, 2021 129.73 130.14 126.99 129.99 857,785 -0.26(-0.20%)
May 03, 2021 132.03 132.03 129.09 130.25 1,267,145 -0.69(-0.53%)
Apr 30, 2021 133.07 133.97 130.52 130.94 1,057,200 -2.48(-1.86%)
Apr 29, 2021 141.54 144.73 133.06 133.42 1,971,247 -14.87(-10.03%)
Apr 28, 2021 147.50 148.43 146.65 148.29 631,662 +0.50(+0.34%)
Apr 27, 2021 148.41 149.50 146.06 147.79 634,157 -1.05(-0.71%)
Apr 26, 2021 147.76 149.49 147.27 148.84 661,267 +1.50(+1.02%)
Apr 23, 2021 146.20 148.08 145.94 147.34 501,700 +2.07(+1.42%)
Apr 22, 2021 143.43 146.85 142.83 145.27 703,783 +1.27(+0.88%)
Apr 21, 2021 141.43 144.07 141.06 144.00 587,886 +1.81(+1.27%)
Apr 20, 2021 139.99 142.37 138.92 142.19 1,199,370 +2.39(+1.71%)
Apr 19, 2021 144.91 146.88 137.93 139.80 23,298,614 -6.36(-4.35%)
Apr 16, 2021 148.62 148.62 144.46 146.16 1,584,800 -1.39(-0.94%)
Apr 15, 2021 148.26 149.21 146.20 147.55 496,240 +0.99(+0.68%)
Apr 14, 2021 146.83 149.24 146.15 146.56 388,373 -0.65(-0.44%)
Apr 13, 2021 146.70 148.28 145.07 147.21 335,305 +0.56(+0.38%)
Apr 12, 2021 144.88 147.39 144.42 146.65 322,042 +0.61(+0.42%)
Apr 09, 2021 146.98 146.98 144.46 146.04 397,800 -0.59(-0.40%)
Apr 08, 2021 145.54 149.26 144.39 146.63 839,784 +3.41(+2.38%)
Apr 07, 2021 144.00 144.98 142.59 143.22 402,466 -1.09(-0.76%)
Apr 06, 2021 145.76 146.91 144.02 144.31 766,390 -1.67(-1.14%)
Apr 05, 2021 145.00 146.53 143.34 145.98 635,731 +2.11(+1.47%)
Apr 01, 2021 139.70 144.88 139.70 143.87 837,500 +6.22(+4.52%)
Mar 31, 2021 133.33 139.84 133.33 137.65 923,470 +5.65(+4.28%)
Mar 30, 2021 130.68 133.77 130.11 132.00 407,030 +0.30(+0.23%)
Mar 29, 2021 134.73 135.91 131.43 131.70 926,657 -3.73(-2.75%)
Mar 26, 2021 128.42 135.60 128.42 135.43 905,700 +7.43(+5.80%)
Mar 25, 2021 125.50 128.45 122.97 128.00 617,414 +1.16(+0.91%)
Mar 24, 2021 130.87 130.87 126.70 126.84 549,886 -2.97(-2.29%)
Mar 23, 2021 130.51 133.41 129.29 129.81 607,264 -0.33(-0.25%)
Mar 22, 2021 130.15 132.38 130.06 130.14 472,261 +0.48(+0.37%)
Mar 19, 2021 128.54 130.50 126.51 129.66 1,183,600 +2.63(+2.07%)
Mar 18, 2021 129.01 131.09 125.73 127.03 1,045,996 -5.20(-3.93%)
Mar 17, 2021 134.76 135.98 129.82 132.23 961,236 -3.33(-2.46%)
Mar 16, 2021 139.12 139.26 134.40 135.56 415,240 -1.53(-1.12%)
Mar 15, 2021 132.82 137.25 132.55 137.09 612,578 +4.90(+3.71%)
Mar 12, 2021 135.35 135.35 131.07 132.19 476,500 -3.65(-2.69%)
Mar 11, 2021 134.37 137.67 134.04 135.84 1,086,542 +4.85(+3.70%)
Mar 10, 2021 129.00 132.10 128.69 130.99 782,434 +3.44(+2.70%)
Mar 09, 2021 122.33 128.84 122.00 127.55 705,971 +8.70(+7.32%)
Mar 08, 2021 124.97 126.87 118.80 118.85 769,295 -6.66(-5.31%)
Mar 05, 2021 127.24 127.31 117.97 125.51 1,154,500 -0.92(-0.73%)
Mar 04, 2021 131.42 133.15 124.87 126.43 826,302 -5.91(-4.47%)
Mar 03, 2021 135.94 137.49 131.64 132.34 607,879 -4.17(-3.05%)
Mar 02, 2021 143.12 143.49 136.41 136.51 843,646 -5.70(-4.01%)
Mar 01, 2021 139.56 142.58 139.04 142.21 656,122 +5.27(+3.85%)
Feb 26, 2021 135.19 138.32 134.12 136.94 1,150,900 +2.46(+1.83%)
Feb 25, 2021 140.68 141.60 133.56 134.48 620,898 -7.85(-5.52%)
Feb 24, 2021 139.26 143.16 137.27 142.33 831,302 +2.20(+1.57%)
Feb 23, 2021 138.39 140.68 134.54 140.13 761,812 -2.82(-1.97%)
Feb 22, 2021 144.44 145.73 142.64 142.95 473,878 -3.78(-2.58%)
Feb 19, 2021 144.36 147.67 143.96 146.73 467,900 +3.52(+2.46%)
Feb 18, 2021 142.37 144.61 139.38 143.21 503,015 -0.98(-0.68%)
Feb 17, 2021 144.38 144.95 142.26 144.19 459,100 -1.94(-1.33%)
Feb 16, 2021 143.35 146.43 143.00 146.13 701,146 +3.41(+2.39%)
Feb 12, 2021 143.50 143.93 142.08 142.72 566,100 -0.93(-0.65%)
Feb 11, 2021 145.28 145.79 142.77 143.65 672,561 -1.08(-0.75%)
Feb 10, 2021 144.67 146.63 143.64 144.73 554,003 +0.68(+0.47%)
Feb 09, 2021 143.74 144.90 142.96 144.05 569,621 +1.13(+0.79%)
Feb 08, 2021 144.43 144.83 141.89 142.92 617,925 +0.19(+0.13%)
Feb 05, 2021 140.01 142.91 140.01 142.73 739,100 +3.44(+2.47%)
Feb 04, 2021 139.10 141.13 138.18 139.29 544,133 +1.16(+0.84%)
Feb 03, 2021 138.00 139.93 137.00 138.13 579,250 +0.12(+0.09%)
Feb 02, 2021 138.00 140.49 137.05 138.01 760,967 +1.01(+0.74%)
Feb 01, 2021 133.80 138.89 132.93 137.00 880,621 +4.09(+3.08%)
Jan 29, 2021 137.67 137.67 131.97 132.91 918,000 -5.42(-3.92%)
Jan 28, 2021 131.79 141.67 131.00 138.33 3,847,564 +17.50(+14.48%)
Jan 27, 2021 126.77 128.44 120.83 120.83 1,064,996 -8.69(-6.71%)
Jan 26, 2021 131.19 131.95 128.34 129.52 698,737 -1.36(-1.04%)
Jan 25, 2021 132.37 132.83 127.78 130.88 633,237 +0.00(+0.00%)
Jan 22, 2021 129.48 131.27 128.01 130.88 540,800 +1.32(+1.02%)
Jan 21, 2021 131.64 132.33 128.46 129.56 746,677 -0.83(-0.64%)
Jan 20, 2021 127.00 130.53 126.28 130.39 935,118 +4.84(+3.86%)
Jan 19, 2021 125.32 126.64 124.01 125.55 795,153 +1.43(+1.15%)
Jan 15, 2021 124.73 125.11 122.72 124.12 416,000 -0.48(-0.39%)
Jan 14, 2021 124.16 124.85 123.53 124.60 475,888 +0.09(+0.07%)
Jan 13, 2021 128.93 128.95 124.48 124.51 613,250 -3.99(-3.11%)
Jan 12, 2021 130.11 130.95 128.00 128.50 519,430 -0.66(-0.51%)
Jan 11, 2021 126.27 129.87 126.26 129.16 945,989 +1.22(+0.95%)
Jan 08, 2021 125.82 129.26 125.82 127.94 1,010,300 +2.49(+1.98%)
Jan 07, 2021 119.76 125.53 119.76 125.45 706,122 +6.45(+5.42%)
Jan 06, 2021 118.03 121.12 117.02 119.00 1,352,024 +0.49(+0.41%)
Jan 05, 2021 118.06 119.87 117.36 118.51 490,316 +0.33(+0.28%)
Jan 04, 2021 120.07 120.64 116.02 118.18 710,614 -1.43(-1.20%)
Dec 31, 2020 119.61 119.61 119.61 283,281 +0.10(+0.08%)
Dec 30, 2020 118.76 120.16 118.30 119.51 283,281 +1.74(+1.48%)
Dec 29, 2020 118.80 118.94 116.98 117.77 293,448 -1.04(-0.88%)
Dec 28, 2020 121.36 121.75 118.00 118.81 392,789 -1.04(-0.87%)
Dec 24, 2020 119.82 120.18 119.04 119.85 189,400 +0.68(+0.57%)
Dec 23, 2020 119.98 121.25 118.87 119.17 392,551 -0.85(-0.71%)
Dec 22, 2020 120.49 121.55 119.58 120.02 439,010 -0.12(-0.10%)
Dec 21, 2020 116.74 120.37 115.85 120.14 730,441 +1.75(+1.48%)
Dec 18, 2020 119.37 119.97 117.39 118.39 1,858,500 -0.08(-0.07%)
Dec 17, 2020 116.00 118.52 115.65 118.47 835,814 +3.40(+2.95%)
Dec 16, 2020 115.42 116.79 114.19 115.07 989,972 +1.02(+0.89%)
Dec 15, 2020 114.30 115.50 113.01 114.05 649,312 +0.22(+0.19%)
Dec 14, 2020 113.20 116.23 112.94 113.83 746,012 +0.85(+0.75%)
Dec 11, 2020 111.90 113.68 111.78 112.98 706,000 +0.32(+0.28%)
Dec 10, 2020 111.13 113.04 110.00 112.66 535,148 +1.09(+0.98%)
Dec 09, 2020 113.24 114.03 110.78 111.57 723,528 +0.27(+0.24%)
Dec 08, 2020 111.64 112.04 111.00 111.30 321,065 +0.15(+0.13%)
Dec 07, 2020 110.26 111.50 109.10 111.15 410,030 +1.55(+1.41%)
Dec 04, 2020 108.45 110.09 108.45 109.60 596,800 +1.62(+1.50%)
Dec 03, 2020 107.06 109.32 107.01 107.98 462,640 +0.72(+0.67%)
Dec 02, 2020 107.59 107.74 106.35 107.26 597,532 -1.27(-1.17%)
Dec 01, 2020 108.27 108.93 106.95 108.53 730,131 +0.68(+0.63%)
Nov 30, 2020 109.51 110.62 107.57 107.85 914,335 -0.76(-0.70%)
Nov 27, 2020 106.12 108.80 106.04 108.61 387,100 +2.65(+2.50%)
Nov 25, 2020 104.25 106.30 103.62 105.96 645,300 +2.05(+1.97%)
Nov 24, 2020 104.00 104.12 102.21 103.91 626,939 +0.72(+0.70%)
Nov 23, 2020 102.08 103.69 101.00 103.19 475,662 +2.05(+2.03%)
Nov 20, 2020 100.00 102.03 99.35 101.14 466,600 +0.93(+0.93%)
Nov 19, 2020 97.92 100.34 97.34 100.21 613,647 +1.88(+1.91%)
Nov 18, 2020 98.98 99.95 97.77 98.33 681,092 -0.80(-0.81%)
Nov 17, 2020 97.06 99.87 97.06 99.13 883,039 +0.61(+0.62%)
Nov 16, 2020 96.59 99.23 95.60 98.52 697,085 +1.31(+1.35%)
Nov 13, 2020 94.91 97.57 94.45 97.21 453,300 +2.53(+2.67%)
Nov 12, 2020 95.38 96.96 94.14 94.68 516,892 -0.63(-0.66%)
Nov 11, 2020 95.00 96.67 94.59 95.31 680,665 +1.07(+1.14%)
Nov 10, 2020 92.69 94.46 89.98 94.24 764,402 +1.33(+1.43%)
Nov 09, 2020 96.54 97.28 92.73 92.91 926,878 -1.93(-2.04%)
Nov 06, 2020 94.00 95.64 92.73 94.84 478,100 +0.90(+0.96%)
Nov 05, 2020 93.32 94.69 93.22 93.94 719,865 +1.58(+1.71%)
Nov 04, 2020 92.00 93.28 89.68 92.36 1,004,466 +0.20(+0.22%)
Nov 03, 2020 87.63 92.74 86.49 92.16 1,104,272 +5.28(+6.08%)
Nov 02, 2020 84.60 87.18 84.02 86.88 761,633 +3.00(+3.58%)
Oct 30, 2020 83.25 85.28 82.05 83.88 1,061,600 -1.99(-2.32%)
Oct 29, 2020 80.00 87.55 79.50 85.87 2,007,991 +3.40(+4.12%)
Oct 28, 2020 82.26 87.68 79.36 82.47 1,636,178 -1.79(-2.12%)
Oct 27, 2020 84.25 85.99 83.72 84.26 720,432 +0.59(+0.71%)
Oct 26, 2020 88.08 88.60 82.40 83.67 1,262,464 -5.58(-6.25%)
Oct 23, 2020 87.17 89.38 86.54 89.25 623,100 +2.46(+2.83%)
Oct 22, 2020 86.86 87.68 85.86 86.79 494,855 -0.19(-0.22%)
Oct 21, 2020 87.17 88.36 86.59 86.98 375,753 -0.21(-0.24%)
Oct 20, 2020 86.89 87.98 86.52 87.19 476,836 +0.75(+0.87%)
Oct 19, 2020 88.22 89.26 85.88 86.44 458,933 -1.18(-1.35%)
Oct 16, 2020 88.00 88.88 87.50 87.62 776,700 -0.17(-0.19%)
Oct 15, 2020 84.31 87.94 84.01 87.79 568,836 +2.01(+2.34%)
Oct 14, 2020 88.57 88.60 85.67 85.78 539,298 -1.61(-1.84%)
Oct 13, 2020 87.94 89.45 87.16 87.39 736,597 -0.11(-0.13%)
Oct 12, 2020 86.86 87.83 85.91 87.50 463,249 +1.56(+1.82%)
Oct 09, 2020 84.51 86.55 84.51 85.94 455,700 +1.88(+2.24%)
Oct 08, 2020 83.93 85.21 83.11 84.06 654,650 +0.85(+1.02%)
Oct 07, 2020 82.00 83.36 81.12 83.21 1,032,077 +1.99(+2.45%)
Oct 06, 2020 82.72 84.49 81.03 81.22 814,595 -1.50(-1.81%)
Oct 05, 2020 83.00 83.72 82.08 82.72 800,725 +0.56(+0.68%)
Oct 02, 2020 81.92 83.34 81.17 82.16 667,000 -1.97(-2.34%)
Oct 01, 2020 83.66 84.52 83.20 84.13 851,237 +1.41(+1.70%)
Sep 30, 2020 82.35 83.41 81.68 82.72 935,942 +0.37(+0.45%)
Sep 29, 2020 83.14 84.51 82.30 82.35 603,827 -0.55(-0.66%)
Sep 28, 2020 83.34 83.55 82.27 82.90 542,925 +1.22(+1.49%)
Sep 25, 2020 80.15 82.32 79.51 81.68 1,240,600 +1.40(+1.74%)
Sep 24, 2020 81.26 81.75 79.71 80.28 1,110,106 -1.42(-1.74%)
Sep 23, 2020 85.62 85.76 81.44 81.70 705,568 -4.15(-4.83%)
Sep 22, 2020 85.88 86.59 84.68 85.85 598,359 +0.52(+0.61%)
Sep 21, 2020 84.37 85.35 82.87 85.33 685,717 -0.78(-0.91%)
Sep 18, 2020 86.74 87.94 84.59 86.11 1,475,600 -0.59(-0.68%)
Sep 17, 2020 85.84 86.72 85.06 86.70 804,880 -1.10(-1.25%)
Sep 16, 2020 89.35 89.60 87.66 87.80 574,152 -0.52(-0.59%)
Sep 15, 2020 86.25 88.49 86.12 88.32 780,270 +2.92(+3.42%)
Sep 14, 2020 83.32 85.74 83.00 85.40 762,797 +3.10(+3.77%)
Sep 11, 2020 83.77 84.17 80.94 82.30 1,402,900 -1.47(-1.75%)
Sep 10, 2020 88.74 91.28 83.64 83.77 1,507,264 -4.83(-5.45%)
Sep 09, 2020 87.74 89.31 87.05 88.60 500,651 +1.89(+2.18%)
Sep 08, 2020 83.99 88.62 83.99 86.71 1,037,649 -0.98(-1.12%)
Sep 04, 2020 92.04 92.06 86.92 87.69 1,166,000 -4.95(-5.34%)
Sep 03, 2020 96.12 96.59 91.82 92.64 1,035,899 -4.96(-5.08%)
Sep 02, 2020 95.32 97.67 94.76 97.60 748,349 +2.16(+2.26%)
Sep 01, 2020 91.50 95.59 91.38 95.44 773,946 +4.03(+4.41%)
Aug 31, 2020 91.15 91.94 90.50 91.41 763,788 +0.26(+0.29%)
Aug 28, 2020 89.87 91.25 89.74 91.15 381,000 +1.73(+1.93%)
Aug 27, 2020 89.75 89.94 88.27 89.42 629,278 -0.36(-0.40%)
Aug 26, 2020 89.54 90.55 87.65 89.78 894,250 +1.64(+1.86%)
Aug 25, 2020 86.85 88.20 86.68 88.14 485,846 +1.04(+1.19%)
Aug 24, 2020 87.84 88.03 86.35 87.10 516,869 -0.26(-0.30%)
Aug 21, 2020 87.92 87.92 86.74 87.36 1,039,700 -0.67(-0.76%)
Aug 20, 2020 88.40 88.42 87.61 88.03 440,277 -0.51(-0.58%)
Aug 19, 2020 89.84 90.36 88.46 88.54 784,302 -1.31(-1.46%)
Aug 18, 2020 88.82 90.53 88.69 89.85 839,882 +1.63(+1.85%)
Aug 17, 2020 88.00 88.92 87.85 88.22 545,065 +0.74(+0.85%)
Aug 14, 2020 87.72 88.01 86.86 87.48 551,100 -0.58(-0.66%)
Aug 13, 2020 86.00 89.15 85.92 88.06 711,286 +2.14(+2.49%)
Aug 12, 2020 85.23 86.83 85.13 85.92 461,220 +1.12(+1.32%)
Aug 11, 2020 86.00 86.68 84.64 84.80 577,944 -1.10(-1.28%)
Aug 10, 2020 86.57 86.96 84.81 85.90 417,151 -1.04(-1.20%)
Aug 07, 2020 88.00 88.61 86.03 86.94 533,600 -1.65(-1.86%)
Aug 06, 2020 87.95 88.73 87.05 88.59 542,051 +0.71(+0.81%)
Aug 05, 2020 87.00 88.85 87.00 87.88 481,775 +1.28(+1.48%)
Aug 04, 2020 86.37 86.96 85.37 86.60 562,826 +0.25(+0.29%)
Aug 03, 2020 85.98 86.99 85.77 86.35 693,299 +0.79(+0.92%)
Jul 31, 2020 88.00 88.80 83.74 85.56 994,100 -0.02(-0.02%)
Jul 30, 2020 86.48 86.79 82.12 85.58 1,270,072 +1.55(+1.84%)
Jul 29, 2020 83.00 84.73 83.00 84.03 608,608 +1.78(+2.16%)
Jul 28, 2020 84.00 84.10 82.09 82.25 610,050 -0.89(-1.07%)
Jul 27, 2020 83.00 83.56 81.01 83.14 623,809 +1.68(+2.06%)
Jul 24, 2020 82.60 83.09 80.73 81.46 702,000 -2.15(-2.57%)
Jul 23, 2020 83.51 85.43 82.87 83.61 624,466 -0.22(-0.26%)
Jul 22, 2020 84.16 84.59 83.51 83.83 408,043 +0.68(+0.82%)
Jul 21, 2020 84.91 85.06 83.00 83.15 642,654 +0.12(+0.14%)
Jul 20, 2020 81.08 83.24 81.06 83.03 589,039 +2.28(+2.82%)
Jul 17, 2020 81.02 81.32 79.99 80.75 768,300 +0.39(+0.49%)
Jul 16, 2020 82.65 82.65 79.31 80.36 1,065,168 +0.08(+0.10%)
Jul 15, 2020 79.78 80.92 78.83 80.28 568,515 +1.87(+2.38%)
Jul 14, 2020 77.98 78.60 76.15 78.41 1,226,457 +0.18(+0.23%)
Jul 13, 2020 83.38 83.47 78.17 78.23 782,836 -4.66(-5.62%)
Jul 10, 2020 85.00 85.24 82.59 82.89 782,200 -2.11(-2.48%)
Jul 09, 2020 82.00 86.03 81.30 85.00 1,678,374 +6.50(+8.28%)
Jul 08, 2020 77.10 78.56 76.76 78.50 624,539 +1.91(+2.49%)
Jul 07, 2020 78.30 79.09 76.42 76.59 744,723 -2.49(-3.15%)
Jul 06, 2020 79.52 80.32 78.65 79.08 691,616 +0.81(+1.03%)
Jul 02, 2020 79.51 80.23 78.07 78.27 709,500 -0.17(-0.22%)
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.