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

Okta Inc Cl A (NQ: OKTA )

92.29 -0.64 (-0.69%)
Streaming Delayed Price Updated: 4:00 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 234.64 239.22 234.25 237.34 1,227,859 +4.01(+1.72%)
Sep 29, 2021 239.22 243.69 233.13 233.33 1,073,785 -2.42(-1.03%)
Sep 28, 2021 243.12 243.19 234.65 235.75 1,670,446 -5.71(-2.36%)
Sep 27, 2021 249.90 249.90 239.11 241.46 1,757,422 -11.97(-4.72%)
Sep 24, 2021 255.82 256.39 247.38 253.43 990,063 -1.95(-0.76%)
Sep 23, 2021 259.29 259.50 251.58 255.38 1,204,173 -2.07(-0.80%)
Sep 22, 2021 251.10 257.95 249.77 257.45 1,101,447 +5.69(+2.26%)
Sep 21, 2021 253.65 257.02 250.06 251.76 801,489 -0.89(-0.35%)
Sep 20, 2021 252.53 257.91 250.00 252.65 1,724,333 -5.50(-2.13%)
Sep 17, 2021 257.39 258.70 255.00 258.15 2,538,030 +2.37(+0.93%)
Sep 16, 2021 253.58 255.88 249.01 255.78 1,069,149 +2.20(+0.87%)
Sep 15, 2021 252.61 254.30 249.78 253.58 1,276,184 +0.43(+0.17%)
Sep 14, 2021 249.53 254.36 249.24 253.15 1,157,893 +3.62(+1.45%)
Sep 13, 2021 254.01 254.51 247.05 249.53 1,627,717 -4.45(-1.75%)
Sep 10, 2021 265.52 265.62 253.32 253.98 1,574,353 -12.48(-4.68%)
Sep 09, 2021 263.45 269.23 262.71 266.46 1,188,111 +3.00(+1.14%)
Sep 08, 2021 263.35 265.89 259.31 263.46 1,327,134 -1.47(-0.55%)
Sep 07, 2021 268.82 269.88 263.39 264.93 2,120,107 -5.47(-2.02%)
Sep 03, 2021 270.03 276.30 267.73 270.40 2,179,633 -1.35(-0.50%)
Sep 02, 2021 262.32 276.23 261.07 271.75 5,246,768 +6.99(+2.64%)
Sep 01, 2021 260.00 266.21 258.78 264.76 2,338,560 +1.16(+0.44%)
Aug 31, 2021 262.07 266.95 260.36 263.60 1,614,815 -1.38(-0.52%)
Aug 30, 2021 263.00 266.18 260.11 264.98 1,365,431 +2.60(+0.99%)
Aug 27, 2021 261.08 265.26 260.10 262.38 1,174,408 +0.21(+0.08%)
Aug 26, 2021 255.55 264.41 255.40 262.17 1,529,420 +1.49(+0.57%)
Aug 25, 2021 254.25 262.96 253.33 260.68 2,640,458 +13.13(+5.30%)
Aug 24, 2021 240.00 248.08 238.97 247.55 2,040,735 +11.87(+5.04%)
Aug 23, 2021 231.25 236.75 231.20 235.68 1,425,885 +4.71(+2.04%)
Aug 20, 2021 230.92 234.32 230.71 230.97 1,497,577 +0.06(+0.03%)
Aug 19, 2021 228.30 232.23 226.92 230.91 915,578 +1.98(+0.86%)
Aug 18, 2021 231.45 233.30 228.13 228.93 735,115 -1.70(-0.74%)
Aug 17, 2021 230.60 232.00 226.06 230.63 917,307 -1.19(-0.51%)
Aug 16, 2021 235.19 237.12 229.15 231.82 1,197,715 -4.02(-1.70%)
Aug 13, 2021 236.36 239.61 234.12 235.84 804,004 -0.30(-0.13%)
Aug 12, 2021 234.00 239.89 233.00 236.14 1,273,343 +1.65(+0.70%)
Aug 11, 2021 234.64 237.70 231.06 234.49 1,227,905 +1.79(+0.77%)
Aug 10, 2021 241.68 244.13 232.45 232.70 1,293,747 -8.65(-3.58%)
Aug 09, 2021 240.00 242.98 238.48 241.35 790,680 +1.24(+0.52%)
Aug 06, 2021 249.76 251.25 238.95 240.11 1,920,764 -12.27(-4.86%)
Aug 05, 2021 247.00 253.72 245.50 252.38 2,091,684 +5.00(+2.02%)
Aug 04, 2021 242.90 247.75 242.00 247.38 1,137,915 +4.81(+1.98%)
Aug 03, 2021 245.58 247.99 239.51 242.57 1,225,838 -3.01(-1.23%)
Aug 02, 2021 248.00 248.38 240.81 245.58 1,258,079 -2.21(-0.89%)
Jul 30, 2021 245.78 250.93 244.40 247.79 904,924 -0.39(-0.16%)
Jul 29, 2021 251.21 252.23 247.78 248.18 966,807 -2.32(-0.93%)
Jul 28, 2021 249.09 253.22 247.59 250.50 910,101 +2.20(+0.89%)
Jul 27, 2021 253.00 255.44 244.36 248.30 1,700,035 -4.70(-1.86%)
Jul 26, 2021 256.80 256.93 251.50 253.00 1,601,770 -4.91(-1.90%)
Jul 23, 2021 250.18 261.00 248.95 257.91 1,861,550 +8.20(+3.28%)
Jul 22, 2021 248.37 250.85 246.37 249.71 1,379,474 +2.46(+0.99%)
Jul 21, 2021 245.00 248.07 242.61 247.25 862,581 +0.91(+0.37%)
Jul 20, 2021 244.89 249.70 240.53 246.34 1,471,781 +4.99(+2.07%)
Jul 19, 2021 232.30 241.85 230.50 241.35 1,284,345 +5.68(+2.41%)
Jul 16, 2021 239.52 240.77 235.47 235.67 951,577 -1.91(-0.80%)
Jul 15, 2021 242.94 244.56 235.02 237.58 1,378,560 -4.52(-1.87%)
Jul 14, 2021 250.00 251.31 241.97 242.10 1,082,836 -6.99(-2.81%)
Jul 13, 2021 248.46 252.40 246.20 249.09 1,719,595 +3.54(+1.44%)
Jul 12, 2021 254.32 256.61 245.18 245.55 1,799,235 -6.29(-2.50%)
Jul 09, 2021 247.22 252.10 244.12 251.84 1,449,688 +0.58(+0.23%)
Jul 08, 2021 244.88 251.65 243.14 251.26 1,368,399 +0.99(+0.40%)
Jul 07, 2021 252.49 253.64 248.10 250.27 1,015,001 +0.73(+0.29%)
Jul 06, 2021 243.76 252.71 243.19 249.54 1,566,241 +6.98(+2.88%)
Jul 02, 2021 243.00 244.37 240.89 242.56 973,693 +1.82(+0.76%)
Jul 01, 2021 243.75 246.00 239.50 240.74 1,613,685 -3.94(-1.61%)
Jun 30, 2021 248.86 248.98 243.60 244.68 1,148,326 -3.36(-1.35%)
Jun 29, 2021 248.04 249.58 245.39 248.04 941,042 +0.63(+0.25%)
Jun 28, 2021 247.99 250.68 246.78 247.41 936,956 +1.28(+0.52%)
Jun 25, 2021 246.81 246.90 241.63 246.13 1,858,480 +1.15(+0.47%)
Jun 24, 2021 245.00 249.00 244.00 244.98 1,120,400 +2.49(+1.03%)
Jun 23, 2021 241.79 245.21 240.50 242.49 1,006,653 +1.13(+0.47%)
Jun 22, 2021 235.14 242.00 234.56 241.36 1,930,321 +8.18(+3.51%)
Jun 21, 2021 238.40 239.06 232.32 233.18 1,907,655 -6.08(-2.54%)
Jun 18, 2021 233.40 242.60 232.42 239.26 4,426,316 +7.10(+3.06%)
Jun 17, 2021 223.00 233.75 222.00 232.16 2,917,267 +8.94(+4.01%)
Jun 16, 2021 225.26 227.36 219.24 223.22 2,891,068 -1.14(-0.51%)
Jun 15, 2021 227.03 230.00 223.79 224.36 1,220,186 -3.43(-1.51%)
Jun 14, 2021 226.79 231.82 225.71 227.79 2,126,066 +1.41(+0.62%)
Jun 11, 2021 220.89 226.78 219.00 226.38 1,684,770 +4.26(+1.92%)
Jun 10, 2021 216.01 222.14 215.00 222.12 1,721,648 +4.96(+2.28%)
Jun 09, 2021 219.65 220.76 216.10 217.16 1,298,681 -0.14(-0.06%)
Jun 08, 2021 217.08 221.97 214.50 217.30 1,509,140 +0.86(+0.40%)
Jun 07, 2021 213.05 217.15 210.86 216.44 1,935,013 +3.08(+1.44%)
Jun 04, 2021 213.00 215.69 212.25 213.36 1,696,945 +2.64(+1.25%)
Jun 03, 2021 215.11 217.00 209.65 210.72 2,946,767 -5.03(-2.33%)
Jun 02, 2021 218.00 221.70 214.50 215.75 2,011,855 -2.89(-1.32%)
Jun 01, 2021 223.10 223.59 216.73 218.64 2,563,825 -3.80(-1.71%)
May 28, 2021 223.53 225.85 219.33 222.44 2,993,209 +0.04(+0.02%)
May 27, 2021 226.89 229.67 215.62 222.40 10,040,490 -24.13(-9.79%)
May 26, 2021 246.12 248.00 242.03 246.53 2,385,150 +2.38(+0.97%)
May 25, 2021 242.79 245.00 239.13 244.15 1,549,817 +1.59(+0.66%)
May 24, 2021 240.35 243.61 239.55 242.56 1,299,385 +4.25(+1.78%)
May 21, 2021 239.12 243.19 238.09 238.31 1,746,170 +4.28(+1.83%)
May 20, 2021 230.50 234.55 229.18 234.03 1,387,249 +5.61(+2.46%)
May 19, 2021 221.10 230.00 221.10 228.42 1,123,667 +1.07(+0.47%)
May 18, 2021 228.08 232.25 224.89 227.35 1,334,170 +2.41(+1.07%)
May 17, 2021 226.78 230.63 222.04 224.94 1,506,048 -4.31(-1.88%)
May 14, 2021 227.64 231.30 223.28 229.25 1,494,551 +7.29(+3.28%)
May 13, 2021 229.94 234.28 218.63 221.96 1,943,753 -3.64(-1.61%)
May 12, 2021 233.40 234.75 221.47 225.60 2,474,880 -12.30(-5.17%)
May 11, 2021 219.45 240.53 218.55 237.90 2,463,197 +7.15(+3.10%)
May 10, 2021 236.10 236.54 228.90 230.75 1,439,337 -6.52(-2.75%)
May 07, 2021 241.99 245.28 235.54 237.27 1,463,529 +2.88(+1.23%)
May 06, 2021 241.24 241.54 230.43 234.39 2,483,368 -7.67(-3.17%)
May 05, 2021 246.98 249.38 240.38 242.06 1,087,959 -2.01(-0.82%)
May 04, 2021 250.05 250.61 235.38 244.07 3,219,472 -11.85(-4.63%)
May 03, 2021 269.95 270.46 255.54 255.92 2,172,958 -13.78(-5.11%)
Apr 30, 2021 269.15 276.77 268.11 269.70 1,345,500 -3.92(-1.43%)
Apr 29, 2021 282.99 282.99 271.00 273.62 1,590,565 -8.22(-2.92%)
Apr 28, 2021 282.68 285.09 278.16 281.84 877,320 -1.16(-0.41%)
Apr 27, 2021 284.00 286.26 279.57 283.00 861,080 -2.35(-0.82%)
Apr 26, 2021 278.13 285.73 277.89 285.35 875,440 +6.05(+2.17%)
Apr 23, 2021 276.48 282.73 276.38 279.30 1,170,800 +4.34(+1.58%)
Apr 22, 2021 275.60 287.44 274.24 274.96 2,612,604 +0.42(+0.15%)
Apr 21, 2021 262.00 277.07 260.60 274.54 1,933,868 +8.74(+3.29%)
Apr 20, 2021 263.68 268.81 261.24 265.80 980,323 -0.21(-0.08%)
Apr 19, 2021 268.47 274.14 263.80 266.01 1,095,922 -3.97(-1.47%)
Apr 16, 2021 273.71 273.80 264.68 269.98 2,028,300 -4.27(-1.56%)
Apr 15, 2021 263.64 276.98 262.70 274.25 2,181,696 +14.34(+5.52%)
Apr 14, 2021 264.81 268.14 258.77 259.91 1,863,942 -5.41(-2.04%)
Apr 13, 2021 251.99 267.21 251.92 265.32 2,696,852 +16.36(+6.57%)
Apr 12, 2021 241.25 251.85 240.79 248.96 2,553,664 +4.70(+1.92%)
Apr 09, 2021 241.30 246.42 235.76 244.26 2,620,100 +5.78(+2.42%)
Apr 08, 2021 227.70 242.88 227.32 238.48 4,076,607 +15.92(+7.15%)
Apr 07, 2021 228.99 228.99 220.14 222.56 1,780,949 -5.99(-2.62%)
Apr 06, 2021 226.28 232.07 224.61 228.55 1,472,016 +1.72(+0.76%)
Apr 05, 2021 231.05 231.94 226.45 226.83 1,265,405 -2.87(-1.25%)
Apr 01, 2021 225.99 232.75 225.66 229.70 1,807,900 +9.27(+4.21%)
Mar 31, 2021 217.13 225.29 215.80 220.43 1,604,649 +6.88(+3.22%)
Mar 30, 2021 212.67 215.18 208.90 213.55 1,681,045 -2.27(-1.05%)
Mar 29, 2021 212.01 217.74 210.93 215.82 1,595,109 +3.37(+1.59%)
Mar 26, 2021 218.00 218.26 206.53 212.45 1,959,300 -5.16(-2.37%)
Mar 25, 2021 214.25 221.35 212.15 217.61 1,279,347 -0.98(-0.45%)
Mar 24, 2021 226.00 227.97 217.64 218.59 1,661,143 -7.03(-3.12%)
Mar 23, 2021 225.00 228.55 221.59 225.62 1,149,954 +3.12(+1.40%)
Mar 22, 2021 217.40 224.83 217.00 222.50 1,800,561 +8.97(+4.20%)
Mar 19, 2021 210.15 215.16 208.51 213.53 1,887,900 +4.49(+2.15%)
Mar 18, 2021 221.94 221.94 208.20 209.04 2,532,073 -15.85(-7.05%)
Mar 17, 2021 224.32 229.81 218.55 224.89 1,750,465 -2.11(-0.93%)
Mar 16, 2021 230.99 232.98 222.15 227.00 1,917,425 -1.72(-0.75%)
Mar 15, 2021 226.41 228.75 222.00 228.72 1,782,043 +1.72(+0.76%)
Mar 12, 2021 234.28 236.25 221.16 227.00 2,586,400 -12.21(-5.10%)
Mar 11, 2021 234.43 244.57 232.82 239.21 3,149,126 +14.00(+6.22%)
Mar 10, 2021 232.50 232.50 221.74 225.21 2,520,059 +5.23(+2.38%)
Mar 09, 2021 218.99 224.14 215.80 219.98 2,189,463 +11.47(+5.50%)
Mar 08, 2021 217.00 220.80 207.00 208.51 2,700,539 -7.45(-3.45%)
Mar 05, 2021 228.50 228.51 199.08 215.96 6,903,100 -10.26(-4.54%)
Mar 04, 2021 220.00 239.51 218.00 226.22 9,006,216 -15.00(-6.22%)
Mar 03, 2021 256.42 258.92 238.50 241.22 3,277,512 -17.84(-6.89%)
Mar 02, 2021 274.11 280.10 257.47 259.06 1,392,424 -10.75(-3.98%)
Mar 01, 2021 268.56 271.51 262.08 269.81 1,160,301 +8.36(+3.20%)
Feb 26, 2021 264.51 266.21 255.26 261.45 1,327,800 +5.17(+2.02%)
Feb 25, 2021 267.73 273.18 255.33 256.28 1,104,587 -13.62(-5.05%)
Feb 24, 2021 267.99 270.66 259.44 269.90 839,578 -0.68(-0.25%)
Feb 23, 2021 261.73 271.35 252.00 270.58 1,386,923 -3.89(-1.42%)
Feb 22, 2021 283.00 285.34 273.09 274.47 951,451 -13.89(-4.82%)
Feb 19, 2021 286.78 290.60 283.95 288.36 958,600 +3.72(+1.31%)
Feb 18, 2021 280.08 286.62 273.96 284.64 862,691 +0.55(+0.19%)
Feb 17, 2021 277.91 284.60 275.19 284.09 652,788 -0.98(-0.34%)
Feb 16, 2021 292.23 292.50 281.33 285.07 815,643 -6.71(-2.30%)
Feb 12, 2021 286.90 294.00 283.20 291.78 724,500 +5.14(+1.79%)
Feb 11, 2021 289.38 292.19 285.25 286.64 646,764 +0.14(+0.05%)
Feb 10, 2021 281.00 289.98 278.60 286.50 973,156 +6.61(+2.36%)
Feb 09, 2021 281.34 287.95 279.33 279.89 1,166,166 -1.26(-0.45%)
Feb 08, 2021 283.29 286.00 280.02 281.15 771,995 -1.79(-0.63%)
Feb 05, 2021 282.27 284.37 278.74 282.94 813,800 -0.68(-0.24%)
Feb 04, 2021 277.69 284.00 276.45 283.62 1,031,741 +7.37(+2.67%)
Feb 03, 2021 276.00 277.80 270.34 276.25 978,500 -0.08(-0.03%)
Feb 02, 2021 266.93 276.87 266.42 276.33 978,626 +9.96(+3.74%)
Feb 01, 2021 260.71 267.39 259.00 266.37 846,606 +7.36(+2.84%)
Jan 29, 2021 254.92 260.30 252.66 259.01 1,025,600 +0.53(+0.21%)
Jan 28, 2021 251.13 261.55 250.51 258.48 1,156,694 +7.15(+2.84%)
Jan 27, 2021 253.44 257.37 246.01 251.33 1,373,322 -6.15(-2.39%)
Jan 26, 2021 264.78 264.89 254.76 257.48 1,471,196 -5.98(-2.27%)
Jan 25, 2021 267.95 270.99 255.50 263.46 1,492,377 -0.54(-0.20%)
Jan 22, 2021 264.48 265.21 259.88 264.00 1,049,500 +1.76(+0.67%)
Jan 21, 2021 265.99 266.13 259.81 262.24 1,024,742 -1.85(-0.70%)
Jan 20, 2021 265.00 265.30 259.36 264.09 996,698 +3.25(+1.25%)
Jan 19, 2021 255.52 262.29 253.51 260.84 1,047,763 +7.85(+3.10%)
Jan 15, 2021 260.99 263.82 251.52 252.99 1,178,400 -6.12(-2.36%)
Jan 14, 2021 260.00 262.68 255.71 259.11 1,028,563 +2.51(+0.98%)
Jan 13, 2021 260.33 262.05 255.41 256.60 1,050,203 +0.46(+0.18%)
Jan 12, 2021 254.58 257.99 253.14 256.14 1,149,094 +3.94(+1.56%)
Jan 11, 2021 251.41 253.68 245.20 252.20 1,419,888 -0.92(-0.36%)
Jan 08, 2021 251.64 254.76 247.34 253.12 1,628,100 +2.29(+0.91%)
Jan 07, 2021 244.00 251.69 243.26 250.83 1,405,473 +11.11(+4.63%)
Jan 06, 2021 241.84 246.50 238.82 239.72 1,771,844 -9.83(-3.94%)
Jan 05, 2021 245.23 251.25 242.50 249.55 2,584,787 -1.12(-0.45%)
Jan 04, 2021 257.35 259.59 246.03 250.67 2,184,678 -3.59(-1.41%)
Dec 31, 2020 254.26 254.26 254.26 1,228,377 -6.26(-2.40%)
Dec 30, 2020 261.82 263.18 258.90 260.52 1,228,377 -1.23(-0.47%)
Dec 29, 2020 265.78 267.13 258.42 261.75 1,429,397 -1.00(-0.38%)
Dec 28, 2020 278.79 280.00 262.38 262.75 1,504,071 -12.85(-4.66%)
Dec 24, 2020 276.16 280.62 273.77 275.60 713,500 +3.08(+1.13%)
Dec 23, 2020 287.00 287.35 272.27 272.52 1,668,564 -13.08(-4.58%)
Dec 22, 2020 277.23 285.91 275.00 285.60 1,745,038 +10.06(+3.65%)
Dec 21, 2020 271.00 278.99 269.33 275.54 1,694,405 +3.73(+1.37%)
Dec 18, 2020 274.75 274.99 266.12 271.81 5,752,000 +0.44(+0.16%)
Dec 17, 2020 262.61 273.23 262.00 271.37 2,595,894 +11.44(+4.40%)
Dec 16, 2020 255.00 262.42 252.21 259.93 2,384,799 +4.78(+1.87%)
Dec 15, 2020 253.50 266.24 252.41 255.15 2,133,516 +3.61(+1.44%)
Dec 14, 2020 253.22 255.99 248.29 251.54 1,908,595 -0.81(-0.32%)
Dec 11, 2020 247.98 252.99 243.65 252.35 1,484,500 +4.56(+1.84%)
Dec 10, 2020 231.93 250.32 231.00 247.79 2,244,734 +15.41(+6.63%)
Dec 09, 2020 249.15 249.86 230.07 232.38 2,801,665 -18.75(-7.47%)
Dec 08, 2020 245.00 254.07 244.90 251.13 1,089,507 +5.08(+2.06%)
Dec 07, 2020 243.77 247.87 240.01 246.05 1,111,995 +5.07(+2.10%)
Dec 04, 2020 241.27 245.60 238.59 240.98 1,327,000 -1.37(-0.57%)
Dec 03, 2020 246.39 258.75 239.30 242.35 4,153,161 +12.14(+5.27%)
Dec 02, 2020 234.69 235.10 227.30 230.21 1,753,809 -6.78(-2.86%)
Dec 01, 2020 244.12 244.27 235.14 236.99 1,495,943 -8.05(-3.29%)
Nov 30, 2020 239.00 246.64 236.52 245.04 2,218,268 +9.00(+3.81%)
Nov 27, 2020 240.00 241.97 235.17 236.04 904,300 -1.63(-0.69%)
Nov 25, 2020 230.75 239.70 230.75 237.67 965,300 +8.15(+3.55%)
Nov 24, 2020 230.00 231.79 226.30 229.52 1,166,336 +1.69(+0.74%)
Nov 23, 2020 234.98 234.98 224.09 227.83 1,806,883 -4.82(-2.07%)
Nov 20, 2020 237.98 241.90 232.61 232.65 1,385,100 +0.20(+0.09%)
Nov 19, 2020 223.84 237.27 222.52 232.45 1,178,776 +8.61(+3.85%)
Nov 18, 2020 227.26 230.08 220.13 223.84 924,253 -2.49(-1.10%)
Nov 17, 2020 224.17 229.18 223.20 226.33 668,281 +3.56(+1.60%)
Nov 16, 2020 214.60 224.90 214.01 222.77 1,100,293 +0.97(+0.44%)
Nov 13, 2020 224.94 226.89 218.50 221.80 933,800 -2.46(-1.10%)
Nov 12, 2020 222.27 226.93 220.45 224.26 695,240 +4.85(+2.21%)
Nov 11, 2020 217.03 220.99 216.16 219.41 664,979 +6.07(+2.85%)
Nov 10, 2020 218.38 218.85 203.42 213.34 1,373,937 -4.05(-1.86%)
Nov 09, 2020 218.01 228.98 209.53 217.39 1,500,010 -15.87(-6.80%)
Nov 06, 2020 233.38 237.52 226.40 233.26 945,800 +0.07(+0.03%)
Nov 05, 2020 232.99 234.28 226.00 233.19 1,319,472 +4.37(+1.91%)
Nov 04, 2020 217.78 230.00 217.01 228.82 1,824,426 +20.32(+9.75%)
Nov 03, 2020 204.41 210.39 202.56 208.50 1,091,197 +4.64(+2.28%)
Nov 02, 2020 210.01 212.43 200.62 203.86 1,242,096 -5.97(-2.85%)
Oct 30, 2020 218.00 219.06 207.39 209.83 1,002,400 -8.52(-3.90%)
Oct 29, 2020 223.68 226.19 217.02 218.35 959,124 -3.00(-1.36%)
Oct 28, 2020 221.88 223.44 216.50 221.35 958,510 +0.02(+0.01%)
Oct 27, 2020 223.01 224.30 219.74 221.33 830,632 +2.13(+0.97%)
Oct 26, 2020 220.67 225.44 216.41 219.20 1,017,353 -0.31(-0.14%)
Oct 23, 2020 218.56 219.83 214.69 219.51 1,969,700 +2.96(+1.37%)
Oct 22, 2020 222.32 223.60 215.79 216.55 1,155,397 -4.26(-1.93%)
Oct 21, 2020 233.55 233.78 220.29 220.81 1,396,901 -10.87(-4.69%)
Oct 20, 2020 242.00 245.00 230.70 231.68 1,317,073 -10.41(-4.30%)
Oct 19, 2020 245.00 248.44 240.37 242.09 729,098 -1.86(-0.76%)
Oct 16, 2020 248.00 248.05 243.23 243.95 769,900 -2.36(-0.96%)
Oct 15, 2020 237.15 247.80 235.01 246.31 919,756 +3.20(+1.32%)
Oct 14, 2020 246.90 251.18 240.51 243.11 923,272 -3.84(-1.55%)
Oct 13, 2020 246.05 249.54 242.60 246.95 1,293,716 +1.40(+0.57%)
Oct 12, 2020 240.00 246.51 239.00 245.55 1,624,759 +9.10(+3.85%)
Oct 09, 2020 236.98 240.00 234.55 236.45 1,131,200 -1.12(-0.47%)
Oct 08, 2020 236.60 239.00 232.68 237.57 1,593,002 +0.97(+0.41%)
Oct 07, 2020 231.90 240.33 229.01 236.60 1,825,060 +4.11(+1.77%)
Oct 06, 2020 226.50 235.38 226.35 232.49 2,024,979 +5.23(+2.30%)
Oct 05, 2020 219.41 228.00 219.00 227.26 1,492,000 +8.20(+3.74%)
Oct 02, 2020 212.97 220.71 211.80 219.06 1,133,900 -0.24(-0.11%)
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.