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 (%)
Oct 31, 2019 111.71 112.57 107.72 109.07 1,412,576 -3.24(-2.88%)
Oct 30, 2019 109.00 112.99 107.25 112.31 1,943,639 +4.85(+4.51%)
Oct 29, 2019 107.61 109.31 105.81 107.46 1,638,774 +0.21(+0.20%)
Oct 28, 2019 108.40 109.40 106.74 107.25 1,297,751 -0.74(-0.69%)
Oct 25, 2019 106.94 108.54 104.89 107.99 1,456,600 -0.01(-0.01%)
Oct 24, 2019 102.38 108.16 102.36 108.00 2,426,792 +7.21(+7.15%)
Oct 23, 2019 98.35 103.23 97.66 100.79 2,163,487 +1.50(+1.51%)
Oct 22, 2019 102.22 104.62 98.12 99.29 3,106,336 -1.87(-1.85%)
Oct 21, 2019 98.53 101.62 96.00 101.16 2,674,024 +2.60(+2.64%)
Oct 18, 2019 104.50 104.87 96.35 98.56 5,128,000 -6.43(-6.12%)
Oct 17, 2019 107.00 107.99 104.60 104.99 2,383,831 -1.41(-1.33%)
Oct 16, 2019 112.74 113.00 106.22 106.40 4,341,221 -9.46(-8.17%)
Oct 15, 2019 116.15 117.24 114.48 115.86 2,420,209 +0.09(+0.08%)
Oct 14, 2019 117.95 120.62 115.62 115.77 2,011,347 -0.47(-0.40%)
Oct 11, 2019 115.86 118.02 114.62 116.24 2,093,600 +1.67(+1.46%)
Oct 10, 2019 117.00 118.20 113.81 114.57 2,558,383 -3.45(-2.92%)
Oct 09, 2019 116.01 119.46 114.00 118.02 2,978,208 +2.83(+2.46%)
Oct 08, 2019 117.86 119.42 112.83 115.19 3,534,433 -3.88(-3.26%)
Oct 07, 2019 115.39 119.46 115.15 119.07 3,611,946 +2.54(+2.18%)
Oct 04, 2019 114.70 116.90 111.75 116.53 4,996,200 +2.38(+2.08%)
Oct 03, 2019 105.15 115.49 103.30 114.15 7,974,192 +11.09(+10.76%)
Oct 02, 2019 102.17 103.99 100.83 103.06 2,933,826 -0.63(-0.61%)
Oct 01, 2019 98.46 104.17 96.53 103.69 5,007,844 +5.23(+5.31%)
Sep 30, 2019 96.91 99.48 93.44 98.46 2,673,382 +1.40(+1.44%)
Sep 27, 2019 102.38 103.30 95.61 97.06 2,603,700 -5.05(-4.95%)
Sep 26, 2019 103.30 104.37 102.00 102.11 1,707,094 -0.56(-0.55%)
Sep 25, 2019 102.10 103.13 98.19 102.67 3,491,982 +0.28(+0.27%)
Sep 24, 2019 105.40 106.28 100.39 102.39 3,165,785 -2.73(-2.60%)
Sep 23, 2019 106.43 107.14 104.96 105.12 2,278,279 -1.04(-0.98%)
Sep 20, 2019 104.37 107.80 103.66 106.16 5,474,700 +2.41(+2.32%)
Sep 19, 2019 104.17 105.85 103.09 103.75 2,508,854 +0.12(+0.12%)
Sep 18, 2019 104.80 105.68 101.51 103.63 2,978,790 -2.03(-1.92%)
Sep 17, 2019 103.71 106.17 101.64 105.66 2,972,152 +1.87(+1.80%)
Sep 16, 2019 100.90 104.15 99.77 103.79 3,891,026 +1.70(+1.67%)
Sep 13, 2019 106.00 106.79 101.70 102.09 3,236,800 -4.28(-4.02%)
Sep 12, 2019 108.29 109.93 106.28 106.37 2,432,551 -0.21(-0.20%)
Sep 11, 2019 107.22 111.41 105.27 106.58 4,682,912 -0.64(-0.60%)
Sep 10, 2019 106.90 111.50 104.97 107.22 5,455,469 -2.78(-2.53%)
Sep 09, 2019 121.88 122.48 106.04 110.00 6,838,346 -11.25(-9.28%)
Sep 06, 2019 125.20 125.79 120.83 121.25 2,626,400 -3.00(-2.41%)
Sep 05, 2019 127.44 127.54 121.28 124.25 3,646,041 -3.69(-2.88%)
Sep 04, 2019 127.95 131.55 127.53 127.94 2,126,856 +2.39(+1.90%)
Sep 03, 2019 126.00 130.10 124.93 125.55 2,358,824 -0.95(-0.75%)
Aug 30, 2019 126.92 127.76 121.35 126.50 2,896,000 -0.68(-0.53%)
Aug 29, 2019 130.75 135.25 121.34 127.18 7,435,231 -5.99(-4.50%)
Aug 28, 2019 134.50 134.90 130.35 133.17 2,796,507 -1.90(-1.41%)
Aug 27, 2019 134.80 138.01 132.03 135.07 1,732,090 +1.63(+1.22%)
Aug 26, 2019 134.94 135.35 131.06 133.44 1,638,823 +0.98(+0.74%)
Aug 23, 2019 134.50 138.94 131.84 132.46 1,818,700 -1.41(-1.05%)
Aug 22, 2019 136.56 136.99 132.50 133.87 1,438,070 -3.20(-2.33%)
Aug 21, 2019 133.10 137.75 132.25 137.07 1,505,972 +5.33(+4.05%)
Aug 20, 2019 125.62 132.93 124.20 131.74 1,755,181 +5.90(+4.69%)
Aug 19, 2019 130.00 130.67 124.74 125.84 1,406,771 -2.34(-1.83%)
Aug 16, 2019 129.25 131.23 127.17 128.18 1,450,100 +0.82(+0.64%)
Aug 15, 2019 128.14 129.00 125.29 127.36 1,105,710 +0.49(+0.39%)
Aug 14, 2019 130.89 131.40 124.15 126.87 1,585,970 -6.27(-4.71%)
Aug 13, 2019 129.75 134.19 129.35 133.14 1,307,456 +2.64(+2.02%)
Aug 12, 2019 132.91 133.15 128.85 130.50 1,619,824 -3.70(-2.76%)
Aug 09, 2019 134.00 135.57 131.50 134.20 1,373,500 -1.97(-1.45%)
Aug 08, 2019 133.85 136.83 132.63 136.17 1,187,757 +3.78(+2.86%)
Aug 07, 2019 128.10 134.34 127.38 132.39 1,460,582 +2.46(+1.89%)
Aug 06, 2019 128.06 131.07 127.36 129.93 1,311,053 +3.66(+2.90%)
Aug 05, 2019 128.01 128.66 124.33 126.27 2,285,362 -6.30(-4.75%)
Aug 02, 2019 134.46 134.46 130.01 132.57 1,182,000 -0.51(-0.38%)
Aug 01, 2019 132.00 136.95 131.66 133.08 1,625,822 +2.25(+1.72%)
Jul 31, 2019 132.75 133.92 128.50 130.83 1,322,352 -1.16(-0.88%)
Jul 30, 2019 131.20 134.35 130.53 131.99 1,478,154 -0.64(-0.48%)
Jul 29, 2019 141.01 141.85 128.17 132.63 3,096,922 -7.90(-5.62%)
Jul 26, 2019 137.63 141.00 137.44 140.53 1,271,700 +3.91(+2.86%)
Jul 25, 2019 136.98 137.80 134.65 136.62 1,034,732 +1.42(+1.05%)
Jul 24, 2019 135.02 137.49 134.13 135.20 778,101 -0.44(-0.32%)
Jul 23, 2019 137.97 138.27 134.15 135.64 951,080 -1.48(-1.08%)
Jul 22, 2019 137.30 139.16 136.75 137.12 853,706 +0.93(+0.68%)
Jul 19, 2019 140.00 140.19 135.86 136.19 1,381,300 -2.47(-1.78%)
Jul 18, 2019 137.51 139.90 136.19 138.66 1,096,003 +0.64(+0.46%)
Jul 17, 2019 136.00 139.27 135.29 138.02 1,177,329 +3.17(+2.35%)
Jul 16, 2019 138.05 139.49 134.10 134.85 1,374,068 -3.15(-2.28%)
Jul 15, 2019 136.11 138.27 134.37 138.00 1,397,907 +2.71(+2.00%)
Jul 12, 2019 136.59 137.13 132.14 135.29 1,404,400 -1.32(-0.97%)
Jul 11, 2019 136.03 137.48 135.08 136.61 1,248,577 +1.13(+0.83%)
Jul 10, 2019 134.77 137.80 134.77 135.48 2,161,503 +1.58(+1.18%)
Jul 09, 2019 129.63 134.47 129.44 133.90 1,692,647 +3.82(+2.94%)
Jul 08, 2019 126.45 130.61 126.01 130.08 1,433,190 +2.37(+1.86%)
Jul 05, 2019 125.73 128.33 123.50 127.71 1,731,800 +0.21(+0.16%)
Jul 03, 2019 126.55 130.27 126.35 127.50 1,516,900 +1.52(+1.21%)
Jul 02, 2019 122.89 126.20 122.73 125.98 1,629,310 +2.77(+2.25%)
Jul 01, 2019 126.00 126.50 120.89 123.21 2,272,989 -0.30(-0.24%)
Jun 28, 2019 123.39 124.78 120.66 123.51 2,728,200 +0.77(+0.63%)
Jun 27, 2019 120.00 123.21 118.27 122.74 2,873,130 +3.02(+2.52%)
Jun 26, 2019 122.40 123.94 119.50 119.72 1,854,716 -1.28(-1.06%)
Jun 25, 2019 125.83 125.86 120.31 121.00 3,049,640 -4.00(-3.20%)
Jun 24, 2019 130.86 131.49 124.03 125.00 3,025,282 -6.15(-4.69%)
Jun 21, 2019 133.00 133.54 130.46 131.15 2,943,900 -2.23(-1.67%)
Jun 20, 2019 135.00 136.61 132.93 133.38 2,296,555 +0.98(+0.74%)
Jun 19, 2019 129.73 132.60 128.00 132.40 1,864,707 +3.67(+2.85%)
Jun 18, 2019 129.80 131.83 128.57 128.73 1,350,007 +0.93(+0.73%)
Jun 17, 2019 129.31 129.99 126.66 127.80 1,663,007 -1.15(-0.89%)
Jun 14, 2019 129.83 130.96 127.69 128.95 877,300 -1.40(-1.07%)
Jun 13, 2019 130.00 131.22 129.01 130.35 1,019,836 +0.74(+0.57%)
Jun 12, 2019 127.87 129.86 127.25 129.61 1,582,571 +2.26(+1.77%)
Jun 11, 2019 130.84 131.33 125.70 127.35 2,824,796 -2.57(-1.98%)
Jun 10, 2019 130.51 133.86 128.70 129.92 2,440,944 +2.61(+2.05%)
Jun 07, 2019 124.81 128.50 124.50 127.31 2,580,600 +3.74(+3.03%)
Jun 06, 2019 119.21 124.13 117.60 123.57 2,811,140 +4.08(+3.41%)
Jun 05, 2019 115.10 119.63 114.60 119.49 3,215,557 +5.50(+4.82%)
Jun 04, 2019 111.12 114.19 107.82 113.99 3,323,354 +4.96(+4.55%)
Jun 03, 2019 114.44 116.11 107.41 109.03 4,302,347 -4.19(-3.70%)
May 31, 2019 114.50 119.96 110.51 113.22 8,576,800 +6.62(+6.21%)
May 30, 2019 106.10 107.90 104.09 106.60 4,015,145 +1.11(+1.05%)
May 29, 2019 107.20 108.27 104.93 105.49 3,412,274 -3.11(-2.86%)
May 28, 2019 109.09 112.15 106.72 108.60 7,452,593 -1.03(-0.94%)
May 24, 2019 109.10 110.23 107.90 109.63 1,474,900 +1.65(+1.53%)
May 23, 2019 108.01 108.95 105.29 107.98 2,049,778 -1.71(-1.56%)
May 22, 2019 110.26 111.94 109.50 109.69 1,312,863 +0.04(+0.04%)
May 21, 2019 110.00 111.00 109.20 109.65 1,279,136 +0.78(+0.72%)
May 20, 2019 109.82 110.72 107.11 108.87 1,667,625 -2.06(-1.86%)
May 17, 2019 108.64 111.65 107.82 110.93 4,209,400 +1.22(+1.11%)
May 16, 2019 106.80 111.23 106.60 109.71 1,819,359 +3.58(+3.37%)
May 15, 2019 103.01 107.48 102.69 106.13 1,858,211 +2.30(+2.22%)
May 14, 2019 101.52 104.44 100.57 103.83 1,954,129 +3.77(+3.77%)
May 13, 2019 101.45 104.51 98.91 100.06 2,710,054 -5.53(-5.24%)
May 10, 2019 105.70 107.50 102.76 105.59 1,931,400 -0.80(-0.75%)
May 09, 2019 104.00 107.41 102.14 106.39 1,817,114 +0.81(+0.77%)
May 08, 2019 104.36 106.72 104.05 105.58 926,524 +0.47(+0.45%)
May 07, 2019 106.68 108.37 103.57 105.11 1,730,565 -2.68(-2.49%)
May 06, 2019 102.16 108.23 100.55 107.79 1,698,151 +1.72(+1.62%)
May 03, 2019 104.65 106.60 103.00 106.07 1,618,600 +2.43(+2.34%)
May 02, 2019 101.55 104.59 100.22 103.64 1,659,610 +1.49(+1.46%)
May 01, 2019 105.00 105.50 102.00 102.15 1,783,862 -1.88(-1.81%)
Apr 30, 2019 103.28 104.70 102.20 104.03 1,472,367 +0.63(+0.61%)
Apr 29, 2019 103.80 104.80 102.96 103.40 1,467,903 +0.41(+0.40%)
Apr 26, 2019 101.19 103.70 100.50 102.99 1,540,800 +1.34(+1.32%)
Apr 25, 2019 102.40 104.98 101.26 101.65 2,330,183 -0.08(-0.08%)
Apr 24, 2019 101.69 103.29 100.09 101.73 2,880,733 +0.68(+0.67%)
Apr 23, 2019 96.05 101.06 95.88 101.05 3,477,075 +5.54(+5.80%)
Apr 22, 2019 91.57 95.58 91.04 95.51 1,725,741 +3.57(+3.88%)
Apr 18, 2019 91.01 92.03 88.50 91.94 1,894,300 -0.26(-0.28%)
Apr 17, 2019 94.76 94.90 90.51 92.20 2,114,826 -2.02(-2.14%)
Apr 16, 2019 96.10 97.06 93.70 94.22 1,297,928 -1.47(-1.54%)
Apr 15, 2019 95.07 97.24 94.49 95.69 1,687,702 +0.45(+0.47%)
Apr 12, 2019 95.32 96.00 93.31 95.24 1,821,100 +0.22(+0.23%)
Apr 11, 2019 93.35 95.19 92.35 95.02 2,252,187 +2.26(+2.44%)
Apr 10, 2019 91.80 94.30 91.50 92.76 2,826,971 +0.11(+0.12%)
Apr 09, 2019 87.38 93.50 87.16 92.65 4,291,259 +5.01(+5.72%)
Apr 08, 2019 86.45 88.19 84.40 87.64 1,447,812 +0.81(+0.93%)
Apr 05, 2019 86.22 87.69 85.70 86.83 1,785,100 +1.44(+1.69%)
Apr 04, 2019 89.27 90.00 82.03 85.39 4,525,467 -3.96(-4.43%)
Apr 03, 2019 86.00 90.67 85.55 89.35 3,770,681 +3.56(+4.15%)
Apr 02, 2019 84.00 85.91 82.66 85.79 1,289,865 +1.56(+1.85%)
Apr 01, 2019 83.62 85.22 82.13 84.23 1,772,209 +1.50(+1.81%)
Mar 29, 2019 82.28 83.78 81.41 82.73 1,292,300 +1.42(+1.75%)
Mar 28, 2019 81.00 82.60 80.01 81.31 1,160,531 +0.55(+0.68%)
Mar 27, 2019 83.75 83.85 79.55 80.76 1,778,787 -2.74(-3.28%)
Mar 26, 2019 82.57 84.62 82.18 83.50 1,402,595 +1.34(+1.63%)
Mar 25, 2019 80.90 82.87 79.10 82.16 1,964,108 +1.11(+1.37%)
Mar 22, 2019 84.62 84.75 80.74 81.05 1,652,900 -4.42(-5.17%)
Mar 21, 2019 81.68 85.52 81.68 85.47 1,679,046 +3.70(+4.52%)
Mar 20, 2019 80.93 82.30 80.03 81.77 1,249,040 +0.58(+0.71%)
Mar 19, 2019 83.55 83.55 80.19 81.19 2,489,117 -1.68(-2.03%)
Mar 18, 2019 83.15 84.14 80.81 82.87 3,167,632 +3.66(+4.62%)
Mar 15, 2019 82.46 82.78 78.86 79.21 2,906,200 -3.67(-4.43%)
Mar 14, 2019 81.99 83.33 80.10 82.88 1,772,491 +2.41(+2.99%)
Mar 13, 2019 81.00 82.98 79.55 80.47 1,850,924 -0.16(-0.20%)
Mar 12, 2019 80.74 81.30 78.71 80.63 1,759,721 -0.30(-0.37%)
Mar 11, 2019 78.75 81.97 78.45 80.93 2,496,994 +2.50(+3.19%)
Mar 08, 2019 74.79 79.12 70.44 78.43 9,463,400 -2.78(-3.42%)
Mar 07, 2019 79.98 83.11 78.88 81.21 3,445,202 +1.23(+1.54%)
Mar 06, 2019 80.00 81.02 78.76 79.98 1,885,287 -0.13(-0.16%)
Mar 05, 2019 79.96 80.36 76.37 80.11 2,136,959 +0.55(+0.69%)
Mar 04, 2019 86.50 87.32 76.01 79.56 6,478,899 -6.87(-7.95%)
Mar 01, 2019 86.65 86.96 84.68 86.43 1,689,500 +1.55(+1.83%)
Feb 28, 2019 85.15 86.62 84.26 84.88 1,484,718 -0.37(-0.43%)
Feb 27, 2019 83.79 85.44 83.42 85.25 850,602 +1.50(+1.79%)
Feb 26, 2019 84.02 85.34 83.10 83.75 1,178,975 -0.48(-0.57%)
Feb 25, 2019 85.02 86.32 83.79 84.23 1,509,739 +0.06(+0.07%)
Feb 22, 2019 82.70 84.40 81.76 84.17 1,278,200 +2.10(+2.56%)
Feb 21, 2019 83.99 84.25 81.37 82.07 1,716,055 -1.92(-2.29%)
Feb 20, 2019 85.20 87.72 83.85 83.99 1,379,847 -1.09(-1.28%)
Feb 19, 2019 84.77 85.16 84.22 85.08 1,040,821 +0.32(+0.38%)
Feb 15, 2019 85.71 85.99 84.02 84.76 994,200 -0.44(-0.52%)
Feb 14, 2019 83.00 85.90 82.98 85.20 1,541,925 +1.60(+1.91%)
Feb 13, 2019 85.00 85.25 82.75 83.60 877,806 -1.02(-1.21%)
Feb 12, 2019 83.72 84.85 83.05 84.62 986,367 +1.69(+2.04%)
Feb 11, 2019 84.00 84.73 81.90 82.93 1,167,585 -0.24(-0.29%)
Feb 08, 2019 79.59 83.88 79.50 83.17 991,500 +2.50(+3.10%)
Feb 07, 2019 80.61 80.76 78.76 80.67 1,222,156 -0.79(-0.97%)
Feb 06, 2019 82.00 83.25 79.56 81.46 1,034,504 -0.65(-0.79%)
Feb 05, 2019 81.25 82.53 80.28 82.11 1,431,637 +0.73(+0.90%)
Feb 04, 2019 81.63 83.00 80.20 81.38 1,427,609 -2.18(-2.61%)
Feb 01, 2019 82.21 83.58 81.15 83.56 1,009,100 +1.13(+1.37%)
Jan 31, 2019 79.50 82.50 79.15 82.43 1,716,940 +3.52(+4.46%)
Jan 30, 2019 78.78 79.67 76.88 78.91 993,908 +1.80(+2.33%)
Jan 29, 2019 79.36 79.50 76.85 77.11 1,199,597 -1.88(-2.38%)
Jan 28, 2019 79.00 79.79 77.27 78.99 1,394,160 -0.63(-0.79%)
Jan 25, 2019 80.53 80.65 78.37 79.62 2,312,300 +0.29(+0.37%)
Jan 24, 2019 78.61 80.64 78.27 79.33 2,129,558 +1.06(+1.35%)
Jan 23, 2019 78.00 80.43 77.76 78.27 2,695,129 +1.05(+1.36%)
Jan 22, 2019 76.82 77.87 75.02 77.22 2,235,721 -0.68(-0.87%)
Jan 18, 2019 77.29 79.50 76.79 77.90 2,515,700 +1.50(+1.96%)
Jan 17, 2019 72.56 77.91 72.00 76.40 3,467,806 +3.54(+4.86%)
Jan 16, 2019 73.45 73.98 71.25 72.86 2,078,145 +0.42(+0.58%)
Jan 15, 2019 70.48 72.96 70.45 72.44 2,680,121 +1.96(+2.78%)
Jan 14, 2019 67.23 70.79 66.15 70.48 2,893,036 +2.07(+3.03%)
Jan 11, 2019 68.87 72.07 68.15 68.41 2,896,700 -0.43(-0.62%)
Jan 10, 2019 68.00 69.22 66.82 68.84 1,726,757 +0.06(+0.09%)
Jan 09, 2019 68.86 69.45 67.50 68.78 1,622,737 -0.12(-0.17%)
Jan 08, 2019 67.15 69.00 64.51 68.90 2,350,703 +2.63(+3.97%)
Jan 07, 2019 64.00 68.03 63.76 66.27 2,134,139 +3.12(+4.94%)
Jan 04, 2019 61.21 64.64 60.65 63.15 1,933,900 +3.59(+6.03%)
Jan 03, 2019 61.80 63.11 59.28 59.56 1,859,117 -3.70(-5.85%)
Jan 02, 2019 61.10 64.70 60.47 63.26 1,657,008 -0.54(-0.85%)
Dec 31, 2018 62.66 65.33 62.40 63.80 2,459,600 +2.19(+3.55%)
Dec 28, 2018 62.75 62.99 59.25 61.61 1,857,800 +0.20(+0.33%)
Dec 27, 2018 58.44 61.79 57.21 61.41 1,481,884 +1.59(+2.66%)
Dec 26, 2018 54.25 59.84 54.24 59.82 2,229,348 +6.07(+11.29%)
Dec 24, 2018 52.29 55.85 52.05 53.75 1,334,400 -0.84(-1.54%)
Dec 21, 2018 59.17 59.33 53.91 54.59 2,904,000 -4.18(-7.11%)
Dec 20, 2018 61.75 63.72 55.31 58.77 3,490,213 -3.90(-6.22%)
Dec 19, 2018 63.14 66.21 62.00 62.67 2,895,158 -0.09(-0.14%)
Dec 18, 2018 61.72 63.39 60.71 62.76 1,757,540 +2.31(+3.82%)
Dec 17, 2018 65.33 65.50 60.11 60.45 2,937,952 -6.36(-9.52%)
Dec 14, 2018 66.29 68.58 64.59 66.81 2,486,400 -0.46(-0.68%)
Dec 13, 2018 66.01 67.92 66.00 67.27 1,799,342 +0.24(+0.36%)
Dec 12, 2018 65.82 68.11 64.76 67.03 2,505,260 +2.49(+3.86%)
Dec 11, 2018 66.53 66.80 63.17 64.54 1,821,482 -0.01(-0.02%)
Dec 10, 2018 62.05 65.16 61.61 64.55 2,832,132 +2.17(+3.48%)
Dec 07, 2018 66.14 67.97 60.93 62.38 3,032,300 -4.57(-6.83%)
Dec 06, 2018 60.10 69.85 57.65 66.95 7,893,497 +6.30(+10.39%)
Dec 04, 2018 63.87 65.10 60.56 60.65 2,264,300 -4.22(-6.51%)
Dec 03, 2018 65.20 66.25 62.55 64.87 2,752,444 +1.22(+1.92%)
Nov 30, 2018 61.76 64.00 60.75 63.65 2,567,700 +2.28(+3.72%)
Nov 29, 2018 58.00 62.16 57.30 61.37 2,265,542 +3.23(+5.56%)
Nov 28, 2018 56.90 58.44 55.12 58.14 1,920,619 +4.66(+8.71%)
Nov 27, 2018 54.53 55.00 53.16 53.48 1,245,335 -1.55(-2.82%)
Nov 26, 2018 52.72 55.64 52.61 55.03 1,693,671 +2.98(+5.73%)
Nov 23, 2018 50.20 52.74 50.00 52.05 822,600 +0.36(+0.70%)
Nov 21, 2018 51.69 51.69 51.69 0 +3.87(+8.09%)
Nov 20, 2018 43.95 49.42 41.88 47.82 4,426,653 -0.85(-1.75%)
Nov 19, 2018 57.11 57.52 48.61 48.67 3,853,384 -9.04(-15.66%)
Nov 16, 2018 57.65 59.27 56.49 57.71 1,745,200 -0.31(-0.53%)
Nov 15, 2018 54.58 58.47 54.51 58.02 1,874,981 +3.16(+5.76%)
Nov 14, 2018 55.87 56.35 54.09 54.86 1,468,168 -0.14(-0.25%)
Nov 13, 2018 55.16 57.19 54.57 55.00 1,522,068 +0.38(+0.70%)
Nov 12, 2018 58.89 58.94 53.34 54.62 2,639,921 -4.66(-7.86%)
Nov 09, 2018 60.31 60.48 57.57 59.28 1,657,300 -2.21(-3.59%)
Nov 08, 2018 62.20 63.66 60.61 61.49 1,899,252 -1.11(-1.77%)
Nov 07, 2018 57.35 63.48 57.28 62.60 2,272,456 +6.50(+11.59%)
Nov 06, 2018 56.76 57.95 55.59 56.10 966,827 -0.43(-0.76%)
Nov 05, 2018 57.90 57.90 54.71 56.53 1,481,194 -1.24(-2.15%)
Nov 02, 2018 60.00 60.96 57.27 57.77 1,621,900 -2.16(-3.60%)
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.