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:

Lululemon Athletica (NQ: LULU )

391.65 +2.19 (+0.56%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 148.31 148.93 146.31 147.81 2,497,855 -0.80(-0.54%)
Jan 30, 2019 150.14 150.40 148.23 148.61 1,379,348 -0.34(-0.23%)
Jan 29, 2019 149.83 149.93 147.81 148.95 1,297,434 -0.75(-0.50%)
Jan 28, 2019 150.34 150.77 148.62 149.70 1,416,764 -2.19(-1.44%)
Jan 25, 2019 150.00 152.81 149.30 151.89 1,731,400 +3.46(+2.33%)
Jan 24, 2019 150.00 150.26 147.23 148.43 2,033,585 -1.42(-0.95%)
Jan 23, 2019 151.43 151.73 147.75 149.85 1,601,620 +0.38(+0.25%)
Jan 22, 2019 150.52 151.66 148.32 149.47 1,828,245 -2.60(-1.71%)
Jan 18, 2019 147.52 152.18 147.07 152.07 3,277,000 +6.93(+4.77%)
Jan 17, 2019 141.73 146.04 141.73 145.14 2,971,901 +2.90(+2.04%)
Jan 16, 2019 142.36 143.25 141.37 142.24 1,779,399 +1.11(+0.79%)
Jan 15, 2019 139.36 141.65 138.51 141.13 2,599,533 +1.40(+1.00%)
Jan 14, 2019 136.64 145.00 135.38 139.73 7,149,547 +7.57(+5.73%)
Jan 11, 2019 130.97 133.15 130.57 132.16 2,949,700 +0.55(+0.42%)
Jan 10, 2019 131.03 132.41 129.50 131.61 3,400,220 -4.39(-3.23%)
Jan 09, 2019 137.50 137.51 134.64 136.00 3,339,055 +0.14(+0.10%)
Jan 08, 2019 135.52 137.18 133.67 135.86 2,321,736 +1.76(+1.31%)
Jan 07, 2019 129.33 135.10 129.33 134.10 2,860,018 +5.55(+4.32%)
Jan 04, 2019 125.85 129.57 125.31 128.55 2,184,700 +4.19(+3.37%)
Jan 03, 2019 121.85 126.12 120.32 124.36 2,896,814 +1.01(+0.82%)
Jan 02, 2019 118.89 124.58 118.28 123.35 2,084,569 +1.74(+1.43%)
Dec 31, 2018 123.12 123.34 120.56 121.61 1,447,200 +0.21(+0.17%)
Dec 28, 2018 124.40 125.37 120.64 121.40 2,166,300 -1.94(-1.57%)
Dec 27, 2018 120.64 124.18 118.69 123.34 1,950,411 +0.68(+0.55%)
Dec 26, 2018 114.13 122.74 114.10 122.66 2,555,932 +9.40(+8.30%)
Dec 24, 2018 112.21 115.89 110.71 113.26 1,627,000 -0.48(-0.42%)
Dec 21, 2018 116.76 119.75 113.53 113.74 5,420,400 -1.27(-1.10%)
Dec 20, 2018 114.83 118.21 111.34 115.01 3,266,031 -0.70(-0.60%)
Dec 19, 2018 119.52 120.77 114.15 115.71 2,758,074 -3.49(-2.93%)
Dec 18, 2018 120.02 122.41 118.38 119.20 3,706,823 +0.33(+0.28%)
Dec 17, 2018 119.83 122.00 117.50 118.87 3,899,767 -0.25(-0.21%)
Dec 14, 2018 118.43 122.15 117.61 119.12 2,954,200 -1.08(-0.90%)
Dec 13, 2018 122.99 125.80 118.15 120.20 4,675,257 -2.45(-2.00%)
Dec 12, 2018 120.21 123.53 118.50 122.65 4,589,234 +5.80(+4.96%)
Dec 11, 2018 117.03 119.93 115.80 116.85 3,045,968 +1.84(+1.60%)
Dec 10, 2018 113.35 116.59 112.37 115.01 3,937,671 +1.14(+1.00%)
Dec 07, 2018 132.00 136.26 113.61 113.87 8,058,700 -17.57(-13.37%)
Dec 06, 2018 133.00 134.71 126.56 131.44 5,576,973 -2.18(-1.63%)
Dec 04, 2018 139.50 139.58 131.32 133.62 3,244,300 -6.27(-4.48%)
Dec 03, 2018 137.00 140.08 134.10 139.89 3,644,242 +7.34(+5.54%)
Nov 30, 2018 129.25 133.26 129.25 132.55 2,660,800 +3.09(+2.39%)
Nov 29, 2018 128.03 130.44 126.84 129.46 2,076,730 +0.47(+0.36%)
Nov 28, 2018 123.94 129.29 123.94 128.99 2,211,832 +6.22(+5.07%)
Nov 27, 2018 122.90 124.34 121.40 122.77 1,464,984 -0.99(-0.80%)
Nov 26, 2018 122.04 125.42 121.87 123.76 3,320,518 +2.90(+2.40%)
Nov 23, 2018 122.50 124.01 120.61 120.86 841,300 -3.02(-2.44%)
Nov 21, 2018 123.88 123.88 123.88 0 +2.49(+2.05%)
Nov 20, 2018 119.45 124.95 118.52 121.39 3,048,605 -5.60(-4.41%)
Nov 19, 2018 134.50 135.88 126.62 126.99 2,694,769 -7.54(-5.60%)
Nov 16, 2018 138.08 138.08 134.35 134.53 1,788,000 -5.30(-3.79%)
Nov 15, 2018 138.33 139.98 134.70 139.83 1,849,380 -0.30(-0.21%)
Nov 14, 2018 140.87 144.07 138.38 140.13 2,090,532 +1.43(+1.03%)
Nov 13, 2018 135.53 140.35 134.65 138.70 1,835,278 +3.28(+2.42%)
Nov 12, 2018 137.28 138.36 134.66 135.42 1,739,553 -2.14(-1.56%)
Nov 09, 2018 141.39 142.00 136.38 137.56 1,693,800 -4.71(-3.31%)
Nov 08, 2018 143.27 143.79 140.11 142.27 1,516,308 -0.96(-0.67%)
Nov 07, 2018 141.77 144.56 139.68 143.23 1,706,369 +2.10(+1.49%)
Nov 06, 2018 141.83 143.60 139.92 141.13 1,402,405 -1.07(-0.75%)
Nov 05, 2018 143.28 143.84 139.15 142.20 1,100,529 +0.18(+0.13%)
Nov 02, 2018 145.37 145.45 140.04 142.02 1,499,300 -2.15(-1.49%)
Nov 01, 2018 141.66 144.65 138.97 144.17 1,664,928 +3.44(+2.44%)
Oct 31, 2018 143.75 146.60 140.66 140.73 2,360,667 -1.40(-0.99%)
Oct 30, 2018 135.36 142.63 135.12 142.13 2,120,921 +6.25(+4.60%)
Oct 29, 2018 136.69 139.15 133.95 135.88 1,726,605 +1.06(+0.79%)
Oct 26, 2018 134.49 136.67 133.14 134.82 1,712,400 -2.40(-1.75%)
Oct 25, 2018 134.31 138.59 134.00 137.22 1,662,570 +2.93(+2.18%)
Oct 24, 2018 140.80 140.97 134.16 134.29 1,771,108 -3.14(-2.28%)
Oct 23, 2018 137.21 137.72 133.13 137.43 2,004,375 -2.52(-1.80%)
Oct 22, 2018 136.47 140.90 136.02 139.95 1,979,257 +3.18(+2.33%)
Oct 19, 2018 143.48 144.10 136.53 136.77 2,090,700 -5.91(-4.14%)
Oct 18, 2018 143.09 145.65 140.92 142.68 1,747,956 -0.89(-0.62%)
Oct 17, 2018 146.98 147.77 142.75 143.57 1,286,254 -3.26(-2.22%)
Oct 16, 2018 145.56 147.22 142.97 146.83 1,859,732 +2.37(+1.64%)
Oct 15, 2018 146.79 146.98 142.86 144.46 1,626,356 +0.75(+0.52%)
Oct 12, 2018 145.53 146.90 141.07 143.71 3,529,000 +3.20(+2.28%)
Oct 11, 2018 139.29 144.91 137.68 140.51 2,169,455 -0.17(-0.12%)
Oct 10, 2018 149.17 149.55 140.40 140.68 2,542,337 -9.57(-6.37%)
Oct 09, 2018 149.84 153.45 149.00 150.25 1,592,442 -0.53(-0.35%)
Oct 08, 2018 153.02 154.91 148.34 150.78 2,738,978 -3.06(-1.99%)
Oct 05, 2018 156.69 158.34 151.46 153.84 2,134,100 -3.20(-2.04%)
Oct 04, 2018 160.22 161.08 156.33 157.04 1,485,159 -4.48(-2.77%)
Oct 03, 2018 161.25 161.83 159.35 161.52 1,237,663 +1.32(+0.82%)
Oct 02, 2018 162.88 163.13 160.00 160.20 1,336,186 -1.44(-0.89%)
Oct 01, 2018 163.80 164.79 161.19 161.64 1,012,931 -0.85(-0.52%)
Sep 28, 2018 161.25 164.14 161.25 162.49 1,525,200 +1.25(+0.78%)
Sep 27, 2018 160.00 161.50 158.66 161.24 1,682,748 +2.28(+1.43%)
Sep 26, 2018 157.75 159.88 156.77 158.96 1,010,310 +0.55(+0.35%)
Sep 25, 2018 157.55 159.08 157.08 158.41 1,220,388 +1.07(+0.68%)
Sep 24, 2018 156.79 157.78 156.03 157.34 1,196,230 +0.35(+0.22%)
Sep 21, 2018 156.59 158.13 154.63 156.99 2,070,800 +1.02(+0.65%)
Sep 20, 2018 155.45 156.40 154.39 155.97 1,240,527 +0.76(+0.49%)
Sep 19, 2018 158.63 158.63 154.05 155.21 1,621,153 -3.23(-2.04%)
Sep 18, 2018 155.69 158.94 153.80 158.44 1,434,171 +3.06(+1.97%)
Sep 17, 2018 159.10 160.68 154.82 155.38 2,618,560 +1.67(+1.09%)
Sep 14, 2018 154.73 155.64 152.47 153.71 1,193,400 -0.89(-0.58%)
Sep 13, 2018 153.16 154.82 152.20 154.60 1,271,806 +1.59(+1.04%)
Sep 12, 2018 153.30 154.07 150.87 153.01 1,372,282 -0.22(-0.14%)
Sep 11, 2018 154.17 155.25 152.20 153.23 1,486,503 -0.88(-0.57%)
Sep 10, 2018 151.50 154.78 151.50 154.11 1,364,500 +3.29(+2.18%)
Sep 07, 2018 150.74 153.99 150.59 150.82 2,052,300 -0.18(-0.12%)
Sep 06, 2018 153.57 154.97 150.78 151.00 2,365,800 -1.74(-1.14%)
Sep 05, 2018 157.17 157.29 152.08 152.74 2,637,379 -4.55(-2.89%)
Sep 04, 2018 154.86 160.00 154.71 157.29 4,463,407 +2.36(+1.52%)
Aug 31, 2018 154.93 154.93 154.93 0 +17.93(+13.09%)
Aug 30, 2018 137.80 138.38 135.69 137.00 4,242,810 -1.70(-1.23%)
Aug 29, 2018 138.70 138.94 135.08 138.70 2,153,982 +0.02(+0.01%)
Aug 28, 2018 138.32 139.27 137.12 138.68 1,907,256 +0.52(+0.38%)
Aug 27, 2018 139.22 140.42 137.79 138.16 1,469,060 -0.60(-0.43%)
Aug 24, 2018 137.15 140.33 136.68 138.76 1,884,400 +2.56(+1.88%)
Aug 23, 2018 135.49 137.57 134.61 136.20 1,049,741 +0.72(+0.53%)
Aug 22, 2018 136.28 138.24 135.38 135.48 1,294,307 -0.13(-0.10%)
Aug 21, 2018 137.30 139.64 134.69 135.61 1,593,667 -1.06(-0.78%)
Aug 20, 2018 130.93 137.19 130.30 136.67 2,691,658 +6.48(+4.98%)
Aug 17, 2018 130.25 130.90 129.08 130.19 1,061,500 +0.72(+0.56%)
Aug 16, 2018 129.20 130.48 127.17 129.47 1,336,412 +3.02(+2.39%)
Aug 15, 2018 128.90 128.90 125.06 126.45 1,320,741 -3.02(-2.33%)
Aug 14, 2018 130.50 130.92 127.59 129.47 1,860,091 -0.47(-0.36%)
Aug 13, 2018 131.08 131.88 129.29 129.94 1,786,610 -0.58(-0.44%)
Aug 10, 2018 127.48 130.76 126.78 130.52 1,881,800 +2.36(+1.84%)
Aug 09, 2018 127.74 128.69 127.11 128.16 925,596 +0.98(+0.77%)
Aug 08, 2018 125.77 127.65 124.85 127.18 1,534,491 +1.60(+1.27%)
Aug 07, 2018 127.08 127.30 124.99 125.58 1,442,362 -0.73(-0.58%)
Aug 06, 2018 125.99 126.52 124.38 126.31 1,266,967 +0.23(+0.18%)
Aug 03, 2018 124.35 126.33 124.35 126.08 1,984,000 +1.69(+1.36%)
Aug 02, 2018 120.93 125.22 120.53 124.39 1,793,678 +3.84(+3.19%)
Aug 01, 2018 120.18 121.81 119.55 120.55 1,886,239 +0.60(+0.50%)
Jul 31, 2018 118.86 120.64 117.65 119.95 1,073,510 +1.11(+0.93%)
Jul 30, 2018 120.04 121.25 118.65 118.84 1,303,195 -1.16(-0.97%)
Jul 27, 2018 124.42 124.92 118.85 120.00 1,858,100 -4.49(-3.61%)
Jul 26, 2018 124.75 126.16 123.19 124.49 1,003,917 -0.54(-0.43%)
Jul 25, 2018 125.49 122.94 125.03 1,360,602 +2.05(+1.67%)
Jul 24, 2018 125.93 126.39 122.40 122.98 1,687,949 -2.39(-1.91%)
Jul 23, 2018 126.45 126.97 125.07 125.37 1,273,797 -1.08(-0.85%)
Jul 20, 2018 127.60 128.90 126.29 126.45 1,409,531 -1.34(-1.05%)
Jul 19, 2018 128.70 129.01 127.00 127.79 1,069,999 -1.02(-0.79%)
Jul 18, 2018 129.36 129.95 127.52 128.81 1,155,757 -0.64(-0.49%)
Jul 17, 2018 127.02 130.41 127.02 129.45 2,422,951 +2.19(+1.72%)
Jul 16, 2018 125.27 127.49 124.79 127.26 905,275 +1.81(+1.44%)
Jul 13, 2018 124.91 125.45 880,973 -0.27(-0.21%)
Jul 12, 2018 126.47 126.64 125.02 125.72 762,819 +0.06(+0.05%)
Jul 11, 2018 126.19 126.45 124.62 125.66 1,060,531 -1.72(-1.35%)
Jul 10, 2018 126.85 128.23 126.27 127.38 1,224,501 +0.85(+0.67%)
Jul 09, 2018 130.00 130.49 125.88 126.53 2,048,959 -2.01(-1.56%)
Jul 06, 2018 124.73 128.88 124.50 128.54 2,077,243 +4.02(+3.23%)
Jul 05, 2018 125.81 125.81 123.95 124.52 1,323,527 -0.71(-0.57%)
Jul 03, 2018 125.23 125.23 125.23 0 -0.25(-0.20%)
Jul 02, 2018 124.99 125.53 123.29 125.48 1,387,096 +0.63(+0.50%)
Jun 29, 2018 126.24 127.49 124.85 124.85 1,142,970 -0.09(-0.07%)
Jun 28, 2018 123.79 125.25 122.78 124.94 1,816,183 +1.06(+0.86%)
Jun 27, 2018 126.50 127.59 123.05 123.88 1,618,828 -2.91(-2.30%)
Jun 26, 2018 127.00 127.60 125.59 126.79 1,620,028 +1.93(+1.55%)
Jun 25, 2018 124.26 126.43 122.47 124.86 1,915,888 +0.68(+0.55%)
Jun 22, 2018 128.60 128.60 124.17 124.18 2,792,042 -3.53(-2.76%)
Jun 21, 2018 128.54 129.58 126.73 127.71 1,304,259 -0.56(-0.44%)
Jun 20, 2018 128.49 128.51 127.07 128.27 1,237,533 +0.17(+0.13%)
Jun 19, 2018 128.30 129.32 126.83 128.10 2,022,274 -1.59(-1.23%)
Jun 18, 2018 127.59 129.79 126.90 129.69 1,805,317 +1.32(+1.03%)
Jun 15, 2018 128.91 125.88 128.37 2,195,275 +2.49(+1.98%)
Jun 14, 2018 125.09 126.42 124.64 125.88 2,075,804 +0.75(+0.60%)
Jun 13, 2018 125.38 127.34 124.68 125.13 3,320,763 +0.17(+0.14%)
Jun 12, 2018 122.52 125.23 122.15 124.96 1,957,875 +2.59(+2.12%)
Jun 11, 2018 122.72 122.75 120.55 122.37 2,779,756 +0.35(+0.29%)
Jun 08, 2018 121.47 122.95 120.59 122.02 3,347,530 -0.68(-0.55%)
Jun 07, 2018 124.70 126.47 122.22 122.70 2,647,639 -1.49(-1.20%)
Jun 06, 2018 124.17 126.85 123.88 124.19 2,470,931 +0.14(+0.11%)
Jun 05, 2018 124.70 125.77 123.92 124.05 2,775,871 -0.93(-0.74%)
Jun 04, 2018 122.62 125.10 121.53 124.98 3,984,476 +2.79(+2.28%)
Jun 01, 2018 113.95 123.84 113.20 122.19 14,155,520 +17.14(+16.32%)
May 31, 2018 106.15 106.46 103.80 105.05 4,978,296 -0.58(-0.55%)
May 30, 2018 105.94 106.98 104.60 105.63 3,368,055 -0.05(-0.05%)
May 29, 2018 106.25 107.68 105.51 105.68 2,100,464 -0.50(-0.47%)
May 25, 2018 106.18 106.18 106.18 0 -0.23(-0.22%)
May 24, 2018 105.06 106.68 104.86 106.41 1,763,697 +1.14(+1.08%)
May 23, 2018 102.55 106.54 102.02 105.27 2,691,229 +2.39(+2.32%)
May 22, 2018 103.75 104.13 102.75 102.88 1,805,420 -0.86(-0.83%)
May 21, 2018 103.49 105.26 103.16 103.74 1,864,181 +0.92(+0.89%)
May 18, 2018 101.50 103.12 101.50 102.82 1,684,771 +0.82(+0.80%)
May 17, 2018 101.72 103.04 101.37 102.00 1,106,746 +0.35(+0.34%)
May 16, 2018 99.40 101.94 99.00 101.65 1,430,148 +2.70(+2.73%)
May 15, 2018 98.21 99.91 97.78 98.95 1,135,922 +0.23(+0.23%)
May 14, 2018 98.94 98.97 98.04 98.72 1,508,143 +0.18(+0.18%)
May 11, 2018 97.77 98.70 97.55 98.54 910,635 +0.63(+0.64%)
May 10, 2018 99.31 99.46 97.28 97.91 1,167,637 -1.05(-1.06%)
May 09, 2018 98.19 99.06 97.44 98.96 919,285 +0.76(+0.77%)
May 08, 2018 96.83 98.28 96.79 98.20 1,007,073 +1.03(+1.06%)
May 07, 2018 95.76 97.51 95.76 97.17 2,421,612 +1.68(+1.76%)
May 04, 2018 99.49 99.65 95.39 95.49 3,797,555 -4.37(-4.38%)
May 03, 2018 99.07 100.45 99.00 99.86 1,443,112 +0.12(+0.12%)
May 02, 2018 99.89 100.73 99.40 99.74 1,244,171 +0.04(+0.04%)
May 01, 2018 99.45 99.93 98.76 99.70 1,299,796 -0.10(-0.10%)
Apr 30, 2018 99.58 100.57 99.35 99.80 1,497,098 +0.63(+0.64%)
Apr 27, 2018 98.54 99.39 98.31 99.17 2,035,406 +0.75(+0.76%)
Apr 26, 2018 97.98 98.81 97.85 98.42 1,668,600 +0.57(+0.58%)
Apr 25, 2018 97.64 97.97 96.64 97.85 1,463,390 +0.95(+0.98%)
Apr 24, 2018 97.48 97.98 96.47 96.90 2,171,017 +0.26(+0.27%)
Apr 23, 2018 94.26 96.96 94.20 96.64 2,776,323 +0.33(+0.34%)
Apr 20, 2018 95.31 96.37 95.13 96.31 2,018,946 +1.02(+1.07%)
Apr 19, 2018 95.00 95.58 94.28 95.29 1,531,966 +0.29(+0.31%)
Apr 18, 2018 94.41 95.66 94.41 95.00 2,375,771 +0.40(+0.42%)
Apr 17, 2018 94.62 94.85 94.03 94.60 2,228,340 +0.84(+0.90%)
Apr 16, 2018 92.00 93.81 91.75 93.76 1,976,736 +2.05(+2.24%)
Apr 13, 2018 92.33 92.89 91.19 91.71 2,017,723 -0.31(-0.34%)
Apr 12, 2018 91.26 92.13 90.88 92.02 1,267,261 +0.94(+1.03%)
Apr 11, 2018 90.66 91.84 90.51 91.08 1,606,228 +0.07(+0.08%)
Apr 10, 2018 90.38 91.19 90.07 91.01 939,671 +1.37(+1.53%)
Apr 09, 2018 90.00 90.85 89.35 89.64 1,625,889 +0.03(+0.03%)
Apr 06, 2018 91.08 91.35 88.69 89.61 3,203,293 -1.66(-1.82%)
Apr 05, 2018 88.85 91.43 88.24 91.27 3,022,768 +3.03(+3.43%)
Apr 04, 2018 87.99 88.76 87.36 88.24 2,757,613 -0.43(-0.48%)
Apr 03, 2018 87.44 88.99 87.41 88.67 1,971,582 +1.40(+1.60%)
Apr 02, 2018 89.01 90.25 86.65 87.27 3,081,222 -1.85(-2.08%)
Mar 29, 2018 89.12 89.12 89.12 0 +3.16(+3.68%)
Mar 28, 2018 84.25 87.98 83.06 85.96 10,705,553 +7.25(+9.21%)
Mar 27, 2018 80.53 80.71 77.97 78.71 3,996,873 -1.63(-2.03%)
Mar 26, 2018 80.19 80.52 78.32 80.34 2,603,395 +0.83(+1.04%)
Mar 23, 2018 81.10 82.21 79.26 79.51 2,183,242 -1.59(-1.96%)
Mar 22, 2018 80.00 81.29 80.00 81.10 1,706,439 +0.40(+0.50%)
Mar 21, 2018 81.48 81.87 80.31 80.70 1,685,998 -0.78(-0.96%)
Mar 20, 2018 80.25 81.59 80.02 81.48 1,137,169 +1.20(+1.49%)
Mar 19, 2018 81.03 81.03 79.78 80.28 1,144,090 -0.48(-0.59%)
Mar 16, 2018 79.47 81.46 79.47 80.76 1,233,412 +1.15(+1.44%)
Mar 15, 2018 80.73 81.63 79.40 79.61 985,266 -1.14(-1.41%)
Mar 14, 2018 79.95 80.95 78.66 80.75 2,110,510 +0.95(+1.19%)
Mar 13, 2018 80.97 81.55 79.78 79.80 1,632,882 -0.53(-0.66%)
Mar 12, 2018 81.17 81.64 79.61 80.33 1,528,242 -0.67(-0.83%)
Mar 09, 2018 81.18 82.01 80.09 81.00 1,589,703 +0.25(+0.31%)
Mar 08, 2018 81.75 81.99 80.29 80.75 1,036,918 -0.57(-0.70%)
Mar 07, 2018 80.64 81.32 1,724,552 -2.37(-2.83%)
Mar 06, 2018 81.18 83.98 80.87 83.69 2,861,789 +2.56(+3.16%)
Mar 05, 2018 81.64 82.24 80.76 81.13 1,218,417 -0.94(-1.15%)
Mar 02, 2018 79.78 82.29 79.36 82.07 887,545 +1.03(+1.27%)
Mar 01, 2018 81.01 81.92 79.85 81.04 1,376,924 -0.06(-0.07%)
Feb 28, 2018 81.01 82.44 80.95 81.10 1,945,571 +0.64(+0.80%)
Feb 27, 2018 82.65 83.53 80.39 80.46 1,409,406 -1.87(-2.27%)
Feb 26, 2018 82.43 83.00 81.22 82.33 827,106 +0.47(+0.57%)
Feb 23, 2018 81.30 82.00 79.90 81.86 1,285,641 +1.03(+1.27%)
Feb 22, 2018 81.25 82.21 80.71 80.83 1,689,669 -0.33(-0.41%)
Feb 21, 2018 80.58 82.56 80.44 81.16 1,296,326 +0.58(+0.72%)
Feb 20, 2018 80.87 81.40 80.17 80.58 1,365,319 -0.82(-1.01%)
Feb 16, 2018 81.40 81.40 81.40 0 +0.48(+0.59%)
Feb 15, 2018 81.26 81.54 78.43 80.92 2,867,832 -0.30(-0.37%)
Feb 14, 2018 76.63 81.83 76.60 81.22 3,190,296 +3.95(+5.11%)
Feb 13, 2018 76.86 77.72 76.73 77.27 3,418,634 +0.47(+0.61%)
Feb 12, 2018 77.61 78.44 76.79 76.80 2,511,679 -0.35(-0.45%)
Feb 09, 2018 77.51 79.00 75.43 77.15 2,674,196 +0.48(+0.63%)
Feb 08, 2018 83.27 76.63 76.67 2,618,557 -4.32(-5.33%)
Feb 07, 2018 78.77 82.36 78.65 80.99 3,057,975 +2.37(+3.01%)
Feb 06, 2018 78.88 74.90 78.62 4,084,322 +0.71(+0.91%)
Feb 05, 2018 77.99 79.88 77.62 77.91 2,079,440 -0.71(-0.90%)
Feb 02, 2018 78.79 79.78 78.17 78.62 1,593,823 -0.19(-0.24%)
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.