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

Vaneck Biotech ETF (NQ: BBH )

168.30 +0.31 (+0.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 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 (%)
Mar 31, 2022 162.80 162.80 160.68 160.68 18,063 -1.63(-1.00%)
Mar 30, 2022 164.00 165.21 162.00 162.31 14,070 -1.62(-0.99%)
Mar 29, 2022 160.77 164.31 160.77 163.93 8,949 +4.39(+2.75%)
Mar 28, 2022 159.28 159.54 156.77 159.54 16,165 +1.82(+1.16%)
Mar 25, 2022 160.31 160.31 156.52 157.72 11,990 -2.10(-1.31%)
Mar 24, 2022 157.95 159.90 157.87 159.82 5,587 +2.10(+1.33%)
Mar 23, 2022 161.50 161.50 157.58 157.72 12,452 -4.15(-2.57%)
Mar 22, 2022 159.36 161.99 158.13 161.87 8,448 +3.15(+1.99%)
Mar 21, 2022 160.07 160.82 157.83 158.72 10,926 -1.73(-1.08%)
Mar 18, 2022 157.43 160.47 157.43 160.45 16,496 +3.07(+1.95%)
Mar 17, 2022 153.52 157.38 153.52 157.38 27,801 +2.81(+1.81%)
Mar 16, 2022 150.00 154.70 150.00 154.58 23,750 +6.24(+4.21%)
Mar 15, 2022 148.35 148.38 146.60 148.33 29,081 +1.38(+0.94%)
Mar 14, 2022 147.78 151.60 146.49 146.96 16,440 +0.26(+0.18%)
Mar 11, 2022 150.65 151.44 146.70 146.70 19,635 -3.01(-2.01%)
Mar 10, 2022 149.34 150.05 147.31 149.71 21,924 -1.64(-1.09%)
Mar 09, 2022 150.53 151.99 150.14 151.36 20,297 +3.55(+2.40%)
Mar 08, 2022 146.53 151.61 145.57 147.81 52,207 -0.25(-0.17%)
Mar 07, 2022 149.43 151.91 147.98 148.06 22,940 -3.24(-2.14%)
Mar 04, 2022 151.28 152.74 150.83 151.30 19,937 -2.00(-1.31%)
Mar 03, 2022 156.61 156.61 152.56 153.30 15,398 -1.90(-1.23%)
Mar 02, 2022 154.25 156.00 152.36 155.20 14,880 +0.82(+0.53%)
Mar 01, 2022 155.82 157.13 153.72 154.38 17,426 -1.28(-0.82%)
Feb 28, 2022 154.13 156.00 153.71 155.66 26,481 -0.38(-0.24%)
Feb 25, 2022 154.01 156.03 154.15 156.03 24,184 +2.39(+1.55%)
Feb 24, 2022 146.48 153.65 146.48 153.65 34,547 +4.28(+2.87%)
Feb 23, 2022 153.46 153.46 149.07 149.36 37,553 -2.33(-1.54%)
Feb 22, 2022 151.98 153.60 151.02 151.69 33,529 -0.83(-0.55%)
Feb 18, 2022 152.53 0 -1.38(-0.89%)
Feb 17, 2022 156.93 156.93 153.82 153.90 12,295 -4.57(-2.88%)
Feb 16, 2022 156.56 158.98 156.29 158.47 11,587 -0.20(-0.13%)
Feb 15, 2022 158.18 159.09 156.69 158.67 40,816 +2.42(+1.55%)
Feb 14, 2022 159.14 159.18 155.60 156.25 30,066 -4.03(-2.52%)
Feb 11, 2022 162.43 163.92 160.22 160.29 34,820 -2.15(-1.32%)
Feb 10, 2022 163.21 166.56 161.53 162.44 45,861 -4.26(-2.56%)
Feb 09, 2022 164.21 167.01 164.21 166.70 22,233 +3.92(+2.41%)
Feb 08, 2022 162.16 163.55 160.70 162.78 20,929 -0.44(-0.27%)
Feb 07, 2022 162.92 164.64 162.40 163.22 36,612 +0.40(+0.24%)
Feb 04, 2022 161.51 163.98 161.51 162.82 22,821 +0.04(+0.02%)
Feb 03, 2022 163.16 162.49 162.78 12,010 -3.39(-2.04%)
Feb 02, 2022 165.25 166.45 163.96 166.17 27,031 -0.34(-0.20%)
Feb 01, 2022 164.62 166.72 163.58 166.51 32,972 +3.08(+1.89%)
Jan 31, 2022 159.78 163.60 163.43 26,642 +4.12(+2.59%)
Jan 28, 2022 153.10 159.31 152.40 159.31 42,512 +5.62(+3.66%)
Jan 27, 2022 156.91 157.47 153.59 153.69 36,852 -1.65(-1.06%)
Jan 26, 2022 158.09 160.40 154.81 155.33 56,915 -1.66(-1.05%)
Jan 25, 2022 158.32 159.91 156.23 156.99 72,891 -3.74(-2.32%)
Jan 24, 2022 157.75 160.72 152.02 160.72 71,058 +1.06(+0.66%)
Jan 21, 2022 161.54 163.01 159.56 159.66 44,284 -2.83(-1.74%)
Jan 20, 2022 164.73 166.50 162.02 162.50 36,102 -1.05(-0.64%)
Jan 19, 2022 166.34 167.16 163.53 163.55 21,130 -2.13(-1.29%)
Jan 18, 2022 168.66 168.93 165.51 165.68 47,762 -6.39(-3.72%)
Jan 14, 2022 172.07 0 +0.31(+0.18%)
Jan 13, 2022 176.66 176.66 171.68 171.76 20,954 -5.27(-2.98%)
Jan 12, 2022 178.68 179.00 176.73 177.03 14,379 -1.62(-0.90%)
Jan 11, 2022 176.41 178.74 175.70 178.65 15,863 +1.78(+1.01%)
Jan 10, 2022 171.84 176.87 171.46 176.87 40,180 +3.99(+2.31%)
Jan 07, 2022 173.71 176.05 172.87 172.87 20,940 -1.24(-0.71%)
Jan 06, 2022 173.45 175.39 171.44 174.11 34,729 +0.13(+0.07%)
Jan 05, 2022 179.52 181.93 173.80 173.98 25,674 -6.90(-3.81%)
Jan 04, 2022 183.49 183.84 179.44 180.88 22,067 -3.94(-2.13%)
Jan 03, 2022 187.26 187.26 183.02 184.82 22,222 -2.82(-1.50%)
Dec 31, 2021 189.08 189.87 187.65 187.65 9,255 -0.97(-0.52%)
Dec 30, 2021 186.61 189.75 186.61 188.62 10,832 +0.89(+0.48%)
Dec 29, 2021 185.35 187.86 184.68 187.73 11,191 +2.03(+1.09%)
Dec 28, 2021 186.41 188.57 185.38 185.70 9,394 -0.94(-0.50%)
Dec 27, 2021 187.41 187.41 186.18 186.64 41,093 -2.08(-1.10%)
Dec 23, 2021 189.15 189.26 186.25 188.72 22,554 +0.24(+0.13%)
Dec 22, 2021 189.09 189.09 187.64 188.48 24,524 -0.41(-0.21%)
Dec 21, 2021 189.82 189.82 186.89 188.89 11,534 -0.05(-0.03%)
Dec 20, 2021 193.83 193.89 188.86 188.94 41,833 -3.36(-1.75%)
Dec 17, 2021 186.59 192.76 186.47 192.30 11,592 +3.88(+2.06%)
Dec 16, 2021 189.90 191.50 187.53 188.42 19,346 -0.92(-0.49%)
Dec 15, 2021 183.71 189.34 183.71 189.34 27,195 +4.44(+2.40%)
Dec 14, 2021 183.20 185.07 183.20 184.90 21,376 -0.42(-0.22%)
Dec 13, 2021 182.84 186.06 182.84 185.32 33,269 +2.25(+1.23%)
Dec 10, 2021 184.35 184.97 182.43 183.07 15,223 -2.83(-1.52%)
Dec 09, 2021 188.97 188.97 185.80 185.90 21,311 -3.38(-1.79%)
Dec 08, 2021 187.72 190.09 186.09 189.28 31,500 +1.45(+0.77%)
Dec 07, 2021 182.88 187.83 182.88 187.83 39,475 +7.73(+4.29%)
Dec 06, 2021 183.70 183.70 178.70 180.10 40,536 -5.20(-2.81%)
Dec 03, 2021 189.40 189.40 183.57 185.31 38,623 -2.47(-1.32%)
Dec 02, 2021 187.65 187.65 186.44 187.78 18,347 -1.06(-0.56%)
Dec 01, 2021 193.22 193.44 188.84 188.84 17,895 -4.81(-2.48%)
Nov 30, 2021 194.51 196.01 192.23 193.65 17,347 -2.66(-1.36%)
Nov 29, 2021 197.85 198.57 195.83 196.31 18,650 +1.82(+0.94%)
Nov 26, 2021 193.95 197.88 193.95 194.49 16,796 +4.18(+2.20%)
Nov 24, 2021 188.18 190.56 187.29 190.30 31,490 +0.55(+0.29%)
Nov 23, 2021 190.74 190.74 187.74 189.75 11,266 -2.17(-1.13%)
Nov 22, 2021 192.99 193.14 189.92 191.91 31,094 +0.70(+0.37%)
Nov 19, 2021 191.08 192.31 190.32 191.21 10,471 +1.50(+0.79%)
Nov 18, 2021 191.12 189.71 189.58 189.71 14,348 -0.03(-0.02%)
Nov 17, 2021 189.12 190.36 189.03 189.74 14,079 +0.10(+0.05%)
Nov 16, 2021 188.45 189.89 188.04 189.64 22,171 +1.28(+0.68%)
Nov 15, 2021 189.28 189.28 188.00 188.36 11,400 +0.41(+0.22%)
Nov 12, 2021 187.02 188.00 186.98 187.95 7,963 +1.15(+0.61%)
Nov 11, 2021 187.09 187.48 185.57 186.80 12,861 -0.03(-0.02%)
Nov 10, 2021 187.74 186.70 186.83 16,835 -2.19(-1.16%)
Nov 09, 2021 191.82 191.82 188.78 189.02 7,431 -1.66(-0.87%)
Nov 08, 2021 190.65 190.75 189.10 190.68 20,901 +1.31(+0.69%)
Nov 05, 2021 191.66 191.66 186.15 189.36 31,403 -6.84(-3.49%)
Nov 04, 2021 197.48 197.48 194.92 196.21 13,092 -4.44(-2.21%)
Nov 03, 2021 199.62 200.65 198.16 200.65 10,568 +0.93(+0.47%)
Nov 02, 2021 200.19 200.19 197.48 199.72 7,844 +0.60(+0.30%)
Nov 01, 2021 196.58 199.12 197.31 199.12 9,901 +1.80(+0.91%)
Oct 29, 2021 196.38 197.31 197.31 8,995 -0.25(-0.13%)
Oct 28, 2021 195.55 197.56 197.56 5,876 +2.74(+1.41%)
Oct 27, 2021 197.64 198.33 194.63 194.82 19,351 -3.16(-1.60%)
Oct 26, 2021 198.91 197.98 9,492 +0.25(+0.13%)
Oct 25, 2021 193.77 197.73 193.21 197.73 14,066 +3.72(+1.92%)
Oct 22, 2021 195.31 192.81 194.01 5,405 -1.69(-0.86%)
Oct 21, 2021 195.50 195.76 194.86 195.70 14,184 +1.66(+0.86%)
Oct 20, 2021 193.43 195.31 193.43 194.04 29,640 -0.30(-0.15%)
Oct 19, 2021 193.42 195.01 193.42 194.34 15,332 +1.97(+1.02%)
Oct 18, 2021 191.81 192.44 191.08 192.37 10,742 -0.32(-0.16%)
Oct 15, 2021 195.15 195.15 192.40 192.69 13,088 -0.95(-0.49%)
Oct 14, 2021 193.49 194.86 193.14 193.64 16,663 +2.56(+1.34%)
Oct 13, 2021 190.76 191.46 190.39 191.08 17,205 +1.52(+0.80%)
Oct 12, 2021 190.33 190.98 188.91 189.56 12,251 +0.15(+0.08%)
Oct 11, 2021 188.81 191.47 188.81 189.41 15,682 -0.34(-0.18%)
Oct 08, 2021 192.61 192.61 189.75 189.75 20,494 -1.78(-0.93%)
Oct 07, 2021 190.20 192.97 189.34 191.53 21,691 +2.93(+1.55%)
Oct 06, 2021 189.12 190.30 187.80 188.60 20,053 -2.16(-1.13%)
Oct 05, 2021 192.18 192.35 190.76 190.76 26,595 +0.54(+0.28%)
Oct 04, 2021 192.20 192.20 189.61 190.22 18,411 -4.24(-2.18%)
Oct 01, 2021 196.96 196.96 190.21 194.46 19,779 -5.46(-2.73%)
Sep 30, 2021 200.75 201.90 199.93 199.93 7,800 +0.63(+0.32%)
Sep 29, 2021 200.49 201.65 199.13 199.29 9,116 +0.15(+0.07%)
Sep 28, 2021 203.67 203.74 198.83 199.15 44,687 -7.02(-3.41%)
Sep 27, 2021 211.84 211.84 205.65 206.17 30,177 -6.09(-2.87%)
Sep 24, 2021 215.23 215.23 211.95 212.26 9,348 -3.96(-1.83%)
Sep 23, 2021 213.27 216.85 212.76 216.22 30,211 +2.67(+1.25%)
Sep 22, 2021 213.63 214.08 211.85 213.54 14,045 +0.05(+0.02%)
Sep 21, 2021 212.57 214.34 212.41 213.50 5,809 +2.11(+1.00%)
Sep 20, 2021 212.05 213.76 210.21 211.39 13,013 -4.13(-1.92%)
Sep 17, 2021 215.31 215.52 212.30 215.52 18,223 +1.15(+0.53%)
Sep 16, 2021 213.01 214.38 211.69 214.38 11,771 +1.46(+0.68%)
Sep 15, 2021 210.37 212.92 210.37 212.92 10,113 +3.01(+1.43%)
Sep 14, 2021 211.01 212.05 209.68 209.91 8,665 +0.07(+0.03%)
Sep 13, 2021 215.54 215.54 209.16 209.85 60,558 -4.40(-2.05%)
Sep 10, 2021 216.60 216.60 214.25 214.25 13,320 -1.36(-0.63%)
Sep 09, 2021 216.15 217.34 215.26 215.61 11,450 +0.81(+0.38%)
Sep 08, 2021 216.77 216.77 214.12 214.80 22,615 -2.57(-1.18%)
Sep 07, 2021 216.88 217.39 215.48 217.37 9,648 -0.23(-0.10%)
Sep 03, 2021 216.61 217.60 215.65 217.60 6,191 +0.07(+0.03%)
Sep 02, 2021 216.99 217.53 216.13 217.53 9,449 +1.97(+0.91%)
Sep 01, 2021 214.27 216.15 213.65 215.56 9,062 +1.81(+0.85%)
Aug 31, 2021 214.37 214.41 212.41 213.75 9,789 +0.27(+0.13%)
Aug 30, 2021 212.62 215.13 211.79 213.49 16,638 +0.89(+0.42%)
Aug 27, 2021 212.22 214.81 212.22 212.60 7,811 -0.51(-0.24%)
Aug 26, 2021 214.49 215.73 212.27 213.11 8,120 -1.59(-0.74%)
Aug 25, 2021 212.02 214.70 212.02 214.70 9,885 +1.52(+0.71%)
Aug 24, 2021 213.81 213.81 211.15 213.18 18,283 -0.25(-0.12%)
Aug 23, 2021 210.62 213.43 209.82 213.43 8,723 +6.02(+2.90%)
Aug 20, 2021 206.57 208.16 206.57 207.40 9,863 +2.72(+1.33%)
Aug 19, 2021 206.93 208.00 204.50 204.68 17,566 -4.91(-2.34%)
Aug 18, 2021 212.40 212.40 209.59 209.59 21,849 -2.03(-0.96%)
Aug 17, 2021 204.63 211.63 203.74 211.63 15,160 +4.62(+2.23%)
Aug 16, 2021 209.16 209.16 203.50 207.01 11,397 -2.74(-1.31%)
Aug 13, 2021 212.08 212.08 209.47 209.75 10,493 -0.02(-0.01%)
Aug 12, 2021 208.92 209.77 206.92 209.77 13,816 +2.59(+1.25%)
Aug 11, 2021 215.59 215.59 205.72 207.17 32,428 -8.07(-3.75%)
Aug 10, 2021 219.79 219.79 214.47 215.25 20,098 -3.09(-1.41%)
Aug 09, 2021 211.98 219.13 211.98 218.33 21,862 +6.38(+3.01%)
Aug 06, 2021 214.15 214.15 209.80 211.95 14,905 -4.42(-2.04%)
Aug 05, 2021 214.72 216.72 212.93 216.37 12,132 +1.15(+0.53%)
Aug 04, 2021 210.56 216.97 209.43 215.23 29,674 +5.79(+2.77%)
Aug 03, 2021 206.35 209.43 204.74 209.43 30,545 +4.16(+2.03%)
Aug 02, 2021 206.23 206.23 204.58 205.27 10,633 +0.55(+0.27%)
Jul 30, 2021 204.07 205.77 204.07 204.72 5,647 +0.59(+0.29%)
Jul 29, 2021 205.92 205.92 204.09 204.13 7,516 -1.40(-0.68%)
Jul 28, 2021 200.90 205.72 200.90 205.52 16,702 +5.93(+2.97%)
Jul 27, 2021 201.15 201.15 196.25 199.59 10,981 -1.58(-0.79%)
Jul 26, 2021 205.78 205.78 200.55 201.17 9,866 -4.69(-2.28%)
Jul 23, 2021 204.50 205.86 203.04 205.86 8,653 +2.30(+1.13%)
Jul 22, 2021 201.34 204.01 201.34 203.56 13,439 +1.99(+0.99%)
Jul 21, 2021 197.79 201.61 197.79 201.57 8,408 +0.92(+0.46%)
Jul 20, 2021 198.86 202.41 198.63 200.65 36,374 +1.88(+0.95%)
Jul 19, 2021 196.33 199.29 194.77 198.77 10,853 +1.87(+0.95%)
Jul 16, 2021 195.39 197.89 195.35 196.90 8,293 +2.76(+1.42%)
Jul 15, 2021 192.33 194.22 191.76 194.14 57,891 +1.03(+0.53%)
Jul 14, 2021 196.11 196.11 192.78 193.11 10,730 -1.95(-1.00%)
Jul 13, 2021 196.21 196.56 195.04 195.06 16,419 -1.68(-0.85%)
Jul 12, 2021 198.03 198.81 196.73 196.74 8,500 -1.28(-0.64%)
Jul 09, 2021 197.02 198.22 195.41 198.02 5,830 +1.60(+0.82%)
Jul 08, 2021 193.58 196.79 193.33 196.41 7,310 +0.53(+0.27%)
Jul 07, 2021 199.06 199.06 195.43 195.88 25,584 -2.79(-1.40%)
Jul 06, 2021 200.14 200.14 198.21 198.67 29,721 -2.11(-1.05%)
Jul 02, 2021 201.39 201.39 199.29 200.78 5,750 +0.31(+0.15%)
Jul 01, 2021 199.76 200.59 198.93 200.47 5,245 +1.01(+0.51%)
Jun 30, 2021 199.87 200.72 198.80 199.46 6,937 -0.18(-0.09%)
Jun 29, 2021 198.04 200.10 197.71 199.64 23,889 +1.06(+0.53%)
Jun 28, 2021 199.77 199.77 198.19 198.58 12,605 +0.75(+0.38%)
Jun 25, 2021 196.17 197.99 196.17 197.83 13,378 +1.40(+0.71%)
Jun 24, 2021 196.66 197.68 195.89 196.43 10,440 +0.66(+0.34%)
Jun 23, 2021 195.76 196.70 194.42 195.76 20,228 -0.23(-0.12%)
Jun 22, 2021 194.49 195.99 193.77 195.99 25,329 +2.32(+1.20%)
Jun 21, 2021 192.87 194.44 191.47 193.66 11,886 +1.60(+0.83%)
Jun 18, 2021 191.84 192.75 190.99 192.06 13,087 -1.20(-0.62%)
Jun 17, 2021 190.90 193.67 190.29 193.26 12,452 +2.77(+1.46%)
Jun 16, 2021 191.43 193.69 188.59 190.49 48,880 -1.89(-0.98%)
Jun 15, 2021 194.97 195.04 192.05 192.38 26,877 -3.34(-1.71%)
Jun 14, 2021 197.49 197.49 194.56 195.72 16,489 -0.80(-0.41%)
Jun 11, 2021 198.34 198.34 195.71 196.52 11,431 -2.16(-1.09%)
Jun 10, 2021 195.63 198.95 195.61 198.68 16,109 +3.06(+1.56%)
Jun 09, 2021 192.34 195.62 192.34 195.62 9,446 +4.19(+2.19%)
Jun 08, 2021 193.58 193.58 188.80 191.43 15,422 -0.53(-0.27%)
Jun 07, 2021 186.33 197.58 185.99 191.95 122,031 +6.70(+3.61%)
Jun 04, 2021 183.27 185.70 183.27 185.26 5,508 +3.12(+1.72%)
Jun 03, 2021 181.32 182.13 180.00 182.13 4,611 +0.15(+0.08%)
Jun 02, 2021 180.34 181.99 180.34 181.99 4,434 +1.50(+0.83%)
Jun 01, 2021 183.12 183.12 179.91 180.48 8,570 -1.65(-0.90%)
May 28, 2021 180.70 184.18 180.70 182.13 4,501 +1.78(+0.99%)
May 27, 2021 179.17 180.73 179.01 180.34 7,783 +0.58(+0.32%)
May 26, 2021 180.31 180.31 179.39 179.76 15,433 +0.35(+0.19%)
May 25, 2021 181.11 181.11 179.28 179.41 8,153 -0.50(-0.28%)
May 24, 2021 181.36 181.49 179.92 179.92 4,374 +0.19(+0.10%)
May 21, 2021 182.45 182.45 179.73 179.73 6,072 -1.41(-0.78%)
May 20, 2021 176.53 181.89 176.53 181.14 11,986 +4.90(+2.78%)
May 19, 2021 174.42 176.25 173.73 176.25 12,201 -0.70(-0.40%)
May 18, 2021 176.13 178.54 175.62 176.95 19,433 +0.82(+0.47%)
May 17, 2021 175.06 176.34 175.06 176.13 6,435 +0.38(+0.21%)
May 14, 2021 173.54 175.79 172.61 175.75 6,881 +3.94(+2.29%)
May 13, 2021 173.27 173.27 169.88 171.82 6,885 -0.05(-0.03%)
May 12, 2021 172.82 174.48 171.76 171.87 10,545 -2.26(-1.30%)
May 11, 2021 169.68 174.95 169.62 174.12 20,042 -0.57(-0.33%)
May 10, 2021 178.90 178.90 174.69 174.69 9,772 -2.83(-1.59%)
May 07, 2021 177.70 179.73 177.00 177.52 9,334 +1.72(+0.98%)
May 06, 2021 174.40 175.80 172.47 175.80 48,063 -1.51(-0.85%)
May 05, 2021 180.89 181.75 176.73 177.32 17,666 -1.82(-1.02%)
May 04, 2021 183.97 183.97 178.47 179.14 14,058 -6.39(-3.44%)
May 03, 2021 187.50 188.28 185.53 185.53 4,392 -1.18(-0.63%)
Apr 30, 2021 185.45 187.55 185.45 186.70 15,772 +1.06(+0.57%)
Apr 29, 2021 188.29 188.62 184.50 185.64 9,162 -1.80(-0.96%)
Apr 28, 2021 186.57 188.13 186.57 187.44 7,039 -1.67(-0.88%)
Apr 27, 2021 189.90 189.90 189.09 189.12 16,991 -0.11(-0.06%)
Apr 26, 2021 186.51 189.32 184.93 189.22 15,358 +3.34(+1.80%)
Apr 23, 2021 184.08 186.06 183.99 185.88 7,583 +1.74(+0.94%)
Apr 22, 2021 184.14 186.19 182.95 184.14 10,380 +0.15(+0.08%)
Apr 21, 2021 180.80 183.99 180.80 183.99 11,190 +2.56(+1.41%)
Apr 20, 2021 180.58 182.97 179.32 181.43 12,285 -0.21(-0.11%)
Apr 19, 2021 181.60 183.29 180.75 181.64 13,020 -2.31(-1.26%)
Apr 16, 2021 181.57 183.95 181.57 183.95 10,414 +2.51(+1.38%)
Apr 15, 2021 179.52 181.79 179.52 181.44 6,297 +3.14(+1.76%)
Apr 14, 2021 178.03 180.09 177.83 178.31 13,141 +1.56(+0.88%)
Apr 13, 2021 176.96 177.27 175.03 176.74 10,835 +3.22(+1.85%)
Apr 12, 2021 175.78 175.78 172.21 173.53 10,552 -1.45(-0.83%)
Apr 09, 2021 174.54 174.98 174.03 174.98 7,886 +0.74(+0.43%)
Apr 08, 2021 174.88 175.88 174.18 174.24 9,161 +0.56(+0.32%)
Apr 07, 2021 176.27 176.27 173.64 173.68 8,472 -3.36(-1.90%)
Apr 06, 2021 175.78 178.65 175.78 177.04 17,652 +1.31(+0.75%)
Apr 05, 2021 177.11 177.11 174.88 175.72 6,761 +0.62(+0.36%)
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.