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

Chesapeake Energy (NQ: CHK )

92.06 +0.59 (+0.65%)
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 (%)
Mar 28, 2024 88.00 88.65 88.64 88.83 1,993,157 +1.10(+1.25%)
Mar 27, 2024 85.35 87.87 85.23 87.73 1,619,874 +2.00(+2.33%)
Mar 26, 2024 86.79 87.36 85.68 85.73 1,746,905 -1.05(-1.21%)
Mar 25, 2024 86.55 87.41 86.24 86.78 1,550,865 +0.47(+0.54%)
Mar 22, 2024 86.09 86.40 85.62 86.31 1,186,000 +0.06(+0.07%)
Mar 21, 2024 86.32 86.91 86.13 86.25 1,669,341 +0.06(+0.07%)
Mar 20, 2024 84.10 86.69 84.00 86.19 1,280,431 +1.53(+1.81%)
Mar 19, 2024 83.52 84.96 83.16 84.66 1,775,303 +1.18(+1.41%)
Mar 18, 2024 83.68 84.13 82.81 83.48 1,779,043 +0.01(+0.01%)
Mar 15, 2024 84.32 84.87 83.14 83.47 7,173,601 -0.93(-1.10%)
Mar 14, 2024 84.96 85.31 83.44 84.40 2,550,213 -0.56(-0.66%)
Mar 13, 2024 83.75 85.47 83.75 84.96 2,628,030 +1.22(+1.46%)
Mar 12, 2024 83.54 84.44 83.13 83.74 2,589,968 +0.39(+0.47%)
Mar 11, 2024 81.89 83.51 81.27 83.35 2,699,261 +1.34(+1.63%)
Mar 08, 2024 81.98 82.54 81.49 82.01 985,163 +0.48(+0.59%)
Mar 07, 2024 81.99 82.17 81.23 81.53 1,226,217 -0.39(-0.48%)
Mar 06, 2024 83.16 83.23 81.69 81.92 1,345,981 -0.42(-0.52%)
Mar 05, 2024 81.76 83.05 81.34 82.34 2,340,860 +0.50(+0.61%)
Mar 04, 2024 83.33 83.68 81.78 81.85 2,634,865 -0.39(-0.47%)
Mar 01, 2024 82.71 83.09 81.86 82.24 1,550,215 +0.03(+0.04%)
Feb 29, 2024 81.55 82.69 81.40 82.21 1,722,206 +0.73(+0.89%)
Feb 28, 2024 81.04 81.99 80.67 81.48 1,285,224 +0.11(+0.13%)
Feb 27, 2024 81.95 82.16 80.91 81.37 1,829,926 -0.04(-0.05%)
Feb 26, 2024 81.56 82.16 80.90 81.41 1,651,378 +0.05(+0.06%)
Feb 23, 2024 81.77 81.77 80.36 81.36 2,035,082 -1.34(-1.62%)
Feb 22, 2024 81.77 83.00 80.82 82.70 2,438,635 -0.57(-0.68%)
Feb 21, 2024 78.95 83.74 78.95 83.27 6,051,958 +6.16(+7.98%)
Feb 20, 2024 77.84 78.39 77.00 77.11 1,996,095 -1.07(-1.37%)
Feb 16, 2024 77.56 78.57 76.67 78.18 1,755,182 +0.64(+0.82%)
Feb 15, 2024 76.04 78.56 75.47 77.55 2,183,971 +2.22(+2.95%)
Feb 14, 2024 75.95 76.29 74.18 75.32 2,375,886 -0.58(-0.76%)
Feb 13, 2024 76.33 76.46 75.07 75.90 2,003,027 -1.12(-1.46%)
Feb 12, 2024 76.24 77.91 76.22 77.02 1,613,960 +0.72(+0.95%)
Feb 09, 2024 76.54 76.69 75.86 76.30 1,937,212 -0.44(-0.57%)
Feb 08, 2024 75.17 76.78 75.05 76.73 1,541,990 +1.22(+1.62%)
Feb 07, 2024 75.90 76.35 74.48 75.51 1,892,734 +0.01(+0.01%)
Feb 06, 2024 75.41 76.08 74.57 75.50 2,561,873 +0.68(+0.90%)
Feb 05, 2024 75.58 75.70 74.24 74.83 1,890,254 -1.23(-1.62%)
Feb 02, 2024 75.97 77.16 75.65 76.06 1,097,996 -0.34(-0.44%)
Feb 01, 2024 76.69 77.58 75.93 76.40 1,651,541 -0.18(-0.23%)
Jan 31, 2024 78.61 78.75 76.54 76.58 1,451,223 -2.00(-2.54%)
Jan 30, 2024 76.46 78.66 76.25 78.57 1,991,132 +1.63(+2.12%)
Jan 29, 2024 77.36 77.36 76.11 76.94 1,871,214 -0.03(-0.04%)
Jan 26, 2024 77.04 77.42 75.45 76.97 2,156,973 +0.16(+0.21%)
Jan 25, 2024 76.52 77.04 76.01 76.81 2,249,296 +0.90(+1.19%)
Jan 24, 2024 74.84 76.28 74.50 75.91 2,530,179 +1.54(+2.07%)
Jan 23, 2024 74.40 75.04 73.67 74.37 1,629,632 -0.42(-0.56%)
Jan 22, 2024 74.93 75.71 73.90 74.79 1,815,716 -0.63(-0.83%)
Jan 19, 2024 75.42 75.51 74.32 75.41 2,118,034 -0.41(-0.54%)
Jan 18, 2024 76.44 76.44 74.89 75.82 2,669,424 -0.64(-0.83%)
Jan 17, 2024 77.30 77.76 76.18 76.46 2,406,740 -1.66(-2.12%)
Jan 16, 2024 81.43 81.81 77.68 78.11 4,151,612 -4.18(-5.08%)
Jan 12, 2024 81.69 82.42 80.62 82.30 3,467,739 +3.23(+4.08%)
Jan 11, 2024 79.42 82.41 78.06 79.07 7,875,225 +2.42(+3.16%)
Jan 10, 2024 77.35 77.72 76.25 76.64 1,581,640 -1.16(-1.49%)
Jan 09, 2024 78.74 78.74 76.82 77.81 1,906,080 -0.40(-0.51%)
Jan 08, 2024 77.18 78.41 76.20 78.21 1,938,184 -0.44(-0.56%)
Jan 05, 2024 76.32 79.49 75.19 78.65 5,859,096 +2.22(+2.91%)
Jan 04, 2024 78.24 78.36 76.17 76.43 1,031,956 -0.97(-1.26%)
Jan 03, 2024 76.01 77.56 75.47 77.40 1,078,848 +0.94(+1.23%)
Jan 02, 2024 77.32 77.80 76.11 76.46 935,526 +0.05(+0.06%)
Dec 29, 2023 77.06 77.30 76.31 76.41 746,710 -0.58(-0.75%)
Dec 28, 2023 77.73 78.32 76.94 76.98 1,182,335 -0.58(-0.74%)
Dec 27, 2023 77.41 77.85 76.98 77.56 1,174,088 +0.15(+0.19%)
Dec 26, 2023 76.62 77.78 76.55 77.41 881,734 +0.67(+0.87%)
Dec 22, 2023 76.68 77.26 75.95 76.74 1,450,878 -0.05(-0.06%)
Dec 21, 2023 75.16 76.81 74.83 76.79 1,638,196 +2.14(+2.86%)
Dec 20, 2023 76.32 77.14 74.60 74.66 2,160,905 -1.73(-2.26%)
Dec 19, 2023 75.44 76.62 74.94 76.39 1,606,118 +0.62(+0.81%)
Dec 18, 2023 76.64 76.91 75.58 75.77 1,523,621 +0.53(+0.70%)
Dec 15, 2023 74.90 75.45 74.23 75.24 3,472,470 +0.00(+0.00%)
Dec 14, 2023 74.53 76.16 74.12 75.24 2,042,843 +0.81(+1.09%)
Dec 13, 2023 73.33 74.56 72.70 74.43 2,254,027 +1.18(+1.61%)
Dec 12, 2023 73.19 74.06 72.63 73.25 1,821,154 -1.33(-1.78%)
Dec 11, 2023 72.91 74.60 72.33 74.58 1,242,000 +0.05(+0.07%)
Dec 08, 2023 74.64 75.77 73.70 74.53 1,554,587 +0.01(+0.01%)
Dec 07, 2023 73.82 74.70 73.36 74.52 2,217,484 +1.08(+1.47%)
Dec 06, 2023 75.38 76.14 73.38 73.44 2,403,791 -2.42(-3.19%)
Dec 05, 2023 78.14 78.15 75.86 75.86 1,200,267 -1.92(-2.46%)
Dec 04, 2023 79.09 79.56 77.47 77.78 1,606,436 -2.26(-2.83%)
Dec 01, 2023 79.40 80.59 79.25 80.04 1,255,707 +0.29(+0.36%)
Nov 30, 2023 80.02 81.10 78.80 79.75 2,021,676 +0.54(+0.68%)
Nov 29, 2023 80.93 80.93 79.17 79.21 1,446,177 -1.21(-1.50%)
Nov 28, 2023 81.27 81.27 79.94 80.42 1,659,163 -0.58(-0.71%)
Nov 27, 2023 80.89 81.24 80.03 80.99 1,483,649 -0.59(-0.72%)
Nov 24, 2023 80.93 82.33 80.91 81.58 560,747 +0.34(+0.42%)
Nov 22, 2023 79.83 82.13 79.39 81.24 992,110 +0.14(+0.17%)
Nov 21, 2023 81.04 81.56 79.64 81.10 1,627,522 -0.09(-0.11%)
Nov 20, 2023 80.68 81.75 80.24 81.19 956,551 +0.18(+0.22%)
Nov 17, 2023 81.02 82.04 80.63 81.01 1,172,214 +0.45(+0.55%)
Nov 16, 2023 81.84 82.58 79.79 80.57 2,031,631 -2.11(-2.55%)
Nov 15, 2023 80.65 83.13 80.42 82.67 1,678,123 +2.27(+2.82%)
Nov 14, 2023 79.03 80.73 78.89 80.40 1,108,688 +1.51(+1.91%)
Nov 13, 2023 79.03 79.72 78.22 78.89 1,274,906 +0.91(+1.16%)
Nov 10, 2023 79.87 80.04 77.18 77.99 2,263,745 -1.38(-1.74%)
Nov 09, 2023 80.44 80.81 79.29 79.37 966,979 -0.90(-1.12%)
Nov 08, 2023 81.01 81.84 80.24 80.27 1,624,739 -1.17(-1.44%)
Nov 07, 2023 83.19 83.40 80.35 81.44 2,308,415 -2.59(-3.09%)
Nov 06, 2023 87.42 87.85 83.70 84.03 2,933,320 -4.08(-4.63%)
Nov 03, 2023 87.93 88.70 87.40 88.11 1,640,515 +0.65(+0.74%)
Nov 02, 2023 85.70 87.71 85.44 87.46 1,638,154 +1.77(+2.06%)
Nov 01, 2023 86.77 87.51 83.12 85.70 2,264,542 +0.82(+0.96%)
Oct 31, 2023 85.12 85.54 84.28 84.88 1,530,632 +0.47(+0.56%)
Oct 30, 2023 84.10 84.70 83.28 84.41 1,356,759 -0.19(-0.22%)
Oct 27, 2023 85.64 86.27 83.80 84.59 1,063,732 -1.27(-1.48%)
Oct 26, 2023 84.28 86.39 83.08 85.87 1,183,954 +0.42(+0.50%)
Oct 25, 2023 85.92 86.07 84.06 85.44 1,812,581 -0.28(-0.32%)
Oct 24, 2023 86.51 86.53 84.97 85.72 1,069,325 +0.08(+0.09%)
Oct 23, 2023 85.97 86.39 85.05 85.64 1,702,789 -1.15(-1.33%)
Oct 20, 2023 87.59 87.64 86.39 86.79 968,373 -0.74(-0.84%)
Oct 19, 2023 87.57 88.72 86.90 87.53 1,857,719 -0.59(-0.67%)
Oct 18, 2023 88.63 88.63 86.77 88.12 2,269,188 -0.22(-0.25%)
Oct 17, 2023 87.85 89.73 85.86 88.34 4,954,475 +0.58(+0.66%)
Oct 16, 2023 87.88 87.84 86.19 87.76 992,716 +0.08(+0.09%)
Oct 13, 2023 88.50 88.67 87.63 87.68 1,298,760 +0.00(+0.00%)
Oct 12, 2023 87.33 87.93 86.63 87.68 1,310,433 +0.71(+0.82%)
Oct 11, 2023 86.80 87.34 85.60 86.97 1,648,015 -0.53(-0.61%)
Oct 10, 2023 87.86 88.52 86.87 87.50 1,544,311 -0.35(-0.40%)
Oct 09, 2023 87.44 88.35 87.17 87.86 1,866,525 +1.79(+2.09%)
Oct 06, 2023 83.44 86.84 82.96 86.06 2,058,943 +3.25(+3.93%)
Oct 05, 2023 80.61 83.07 80.43 82.81 1,418,682 +1.77(+2.18%)
Oct 04, 2023 81.43 81.43 79.62 81.04 1,648,720 -0.77(-0.94%)
Oct 03, 2023 82.30 82.95 80.76 81.81 1,387,875 -0.66(-0.80%)
Oct 02, 2023 84.77 84.77 81.86 82.47 1,288,124 -2.55(-3.00%)
Sep 29, 2023 85.69 85.85 84.63 85.03 947,250 -0.48(-0.57%)
Sep 28, 2023 84.27 85.97 84.27 85.51 920,779 +1.08(+1.28%)
Sep 27, 2023 82.83 84.83 82.79 84.43 1,289,928 +2.50(+3.06%)
Sep 26, 2023 80.99 82.27 80.93 81.92 1,188,142 -0.01(-0.01%)
Sep 25, 2023 80.78 82.05 81.75 81.93 712,246 +1.01(+1.24%)
Sep 22, 2023 81.64 82.47 80.70 80.93 1,014,399 -0.62(-0.76%)
Sep 21, 2023 82.70 83.04 81.14 81.55 1,501,181 -1.09(-1.32%)
Sep 20, 2023 82.67 83.79 82.52 82.64 787,670 -0.85(-1.02%)
Sep 19, 2023 84.98 85.46 83.13 83.49 987,392 -0.60(-0.72%)
Sep 18, 2023 84.51 84.58 83.60 84.09 1,137,006 -0.17(-0.20%)
Sep 15, 2023 85.96 85.96 83.66 84.26 2,652,345 -2.05(-2.38%)
Sep 14, 2023 87.22 87.45 85.87 86.31 1,520,121 +0.28(+0.32%)
Sep 13, 2023 87.38 87.53 85.55 86.03 1,474,172 -0.94(-1.08%)
Sep 12, 2023 87.24 87.81 86.61 86.97 1,379,929 +0.77(+0.89%)
Sep 11, 2023 88.00 88.07 86.02 86.20 1,140,353 -1.06(-1.21%)
Sep 08, 2023 87.08 87.86 86.92 87.26 1,480,701 +0.84(+0.97%)
Sep 07, 2023 87.03 87.64 86.10 86.42 1,878,364 -0.75(-0.86%)
Sep 06, 2023 86.90 88.00 86.69 87.17 1,987,911 -0.35(-0.41%)
Sep 05, 2023 88.63 89.34 87.39 87.52 1,743,970 -1.48(-1.66%)
Sep 01, 2023 88.18 89.20 87.87 89.00 1,778,780 +2.02(+2.32%)
Aug 31, 2023 86.76 87.33 86.42 86.98 1,460,534 +0.40(+0.47%)
Aug 30, 2023 85.21 86.76 84.91 86.58 1,486,738 +1.42(+1.67%)
Aug 29, 2023 84.28 85.23 83.71 85.16 865,686 +0.88(+1.04%)
Aug 28, 2023 84.80 85.37 84.12 84.28 1,163,936 +0.34(+0.40%)
Aug 25, 2023 83.81 84.42 82.75 83.94 1,076,710 +0.60(+0.72%)
Aug 24, 2023 83.44 84.90 82.90 83.34 1,491,610 -0.37(-0.45%)
Aug 23, 2023 84.26 84.39 83.66 83.72 1,497,229 -1.15(-1.36%)
Aug 22, 2023 85.60 86.35 84.61 84.87 2,117,029 -0.70(-0.82%)
Aug 21, 2023 84.73 86.15 84.73 85.57 2,550,941 +0.84(+0.99%)
Aug 18, 2023 84.37 85.08 83.83 84.73 20,686,776 -0.32(-0.37%)
Aug 17, 2023 86.28 86.93 84.95 85.05 8,863,236 +3.62(+4.44%)
Aug 16, 2023 80.48 81.65 80.24 81.43 2,044,681 +0.28(+0.35%)
Aug 15, 2023 81.76 82.03 80.86 81.15 1,395,016 -1.43(-1.73%)
Aug 14, 2023 83.33 83.33 82.13 82.58 1,343,837 -0.61(-0.73%)
Aug 11, 2023 83.54 84.30 82.81 83.18 1,256,196 -0.46(-0.55%)
Aug 10, 2023 85.84 86.61 83.42 83.64 1,372,509 -2.31(-2.69%)
Aug 09, 2023 87.16 87.21 85.79 85.96 1,595,007 +0.57(+0.67%)
Aug 08, 2023 83.91 85.83 83.42 85.39 1,962,813 +0.29(+0.35%)
Aug 07, 2023 84.27 85.75 83.68 85.09 1,408,711 +1.50(+1.79%)
Aug 04, 2023 83.01 84.93 82.62 83.60 1,740,734 +1.32(+1.61%)
Aug 03, 2023 81.36 83.27 80.26 82.27 1,341,418 +1.50(+1.85%)
Aug 02, 2023 82.25 82.25 79.41 80.78 2,370,697 -1.92(-2.32%)
Aug 01, 2023 81.63 82.71 80.45 82.70 2,081,158 +0.11(+0.13%)
Jul 31, 2023 83.23 83.32 82.00 82.59 1,102,161 -0.14(-0.17%)
Jul 28, 2023 81.53 83.19 80.74 82.72 3,080,938 +2.27(+2.82%)
Jul 27, 2023 81.94 82.37 80.14 80.45 1,020,026 -1.14(-1.39%)
Jul 26, 2023 80.30 81.72 80.11 81.59 835,258 +0.43(+0.53%)
Jul 25, 2023 81.62 81.70 80.51 81.16 1,197,250 -0.53(-0.65%)
Jul 24, 2023 81.72 82.23 81.30 81.69 897,807 +0.32(+0.40%)
Jul 21, 2023 82.24 82.24 81.28 81.36 768,522 -0.37(-0.46%)
Jul 20, 2023 81.45 82.00 80.52 81.74 935,143 +1.30(+1.62%)
Jul 19, 2023 79.83 81.29 79.77 80.43 1,165,531 +0.62(+0.77%)
Jul 18, 2023 79.48 81.31 79.33 79.82 1,350,185 +0.65(+0.82%)
Jul 17, 2023 79.24 79.72 78.08 79.17 1,514,324 -0.26(-0.33%)
Jul 14, 2023 81.52 81.68 79.17 79.43 1,299,153 -2.23(-2.73%)
Jul 13, 2023 82.44 83.21 81.25 81.67 1,175,873 -0.70(-0.84%)
Jul 12, 2023 82.52 83.21 81.93 82.36 1,297,819 -0.12(-0.14%)
Jul 11, 2023 81.54 83.20 81.24 82.48 1,216,937 +1.36(+1.68%)
Jul 10, 2023 81.04 81.29 80.20 81.12 1,167,939 +0.68(+0.84%)
Jul 07, 2023 79.66 81.68 79.44 80.44 1,609,269 +0.83(+1.05%)
Jul 06, 2023 81.18 81.31 78.68 79.61 1,131,892 -1.97(-2.41%)
Jul 05, 2023 82.44 82.44 81.18 81.58 840,589 -0.47(-0.57%)
Jul 03, 2023 81.96 82.98 81.83 82.05 430,589 +0.11(+0.13%)
Jun 30, 2023 82.43 82.91 81.01 81.94 1,377,233 -0.31(-0.38%)
Jun 29, 2023 79.84 82.28 79.60 82.25 1,485,564 +2.63(+3.31%)
Jun 28, 2023 80.54 80.71 79.52 79.62 874,300 -0.50(-0.62%)
Jun 27, 2023 79.32 80.74 78.53 80.12 1,138,524 +0.35(+0.44%)
Jun 26, 2023 79.09 80.66 79.09 79.77 1,159,037 +0.85(+1.08%)
Jun 23, 2023 78.35 79.56 78.33 78.92 1,343,279 -0.48(-0.60%)
Jun 22, 2023 79.19 79.60 78.34 79.40 826,436 -0.76(-0.95%)
Jun 21, 2023 79.30 81.08 79.25 80.16 999,541 +0.83(+1.05%)
Jun 20, 2023 80.36 80.63 78.48 79.33 1,284,361 -1.32(-1.64%)
Jun 16, 2023 80.10 81.25 80.05 80.65 1,079,457 +0.81(+1.02%)
Jun 15, 2023 78.46 81.64 78.33 79.84 1,287,312 +1.73(+2.22%)
Jun 14, 2023 79.12 79.49 77.50 78.10 1,005,585 -0.78(-0.99%)
Jun 13, 2023 78.31 79.65 78.07 78.89 1,159,772 +1.59(+2.05%)
Jun 12, 2023 77.36 78.00 76.63 77.30 759,550 -0.94(-1.20%)
Jun 09, 2023 79.56 79.76 77.99 78.24 1,051,194 -1.45(-1.82%)
Jun 08, 2023 79.77 79.77 78.16 79.69 965,171 +0.14(+0.17%)
Jun 07, 2023 78.18 80.35 77.89 79.55 1,670,271 +2.08(+2.68%)
Jun 06, 2023 75.40 77.82 75.08 77.48 851,586 +1.40(+1.84%)
Jun 05, 2023 79.32 79.32 75.77 76.08 1,192,892 -1.90(-2.44%)
Jun 02, 2023 75.55 78.55 75.29 77.98 1,320,401 +3.41(+4.57%)
Jun 01, 2023 73.99 75.19 73.68 74.57 1,197,652 +0.88(+1.20%)
May 31, 2023 72.98 74.85 72.98 73.69 1,725,388 -0.26(-0.36%)
May 30, 2023 74.80 74.91 72.62 73.95 1,589,891 -2.07(-2.72%)
May 26, 2023 77.32 77.45 75.18 76.02 1,090,421 -1.30(-1.68%)
May 25, 2023 77.18 78.01 76.75 77.32 1,102,295 -0.99(-1.26%)
May 24, 2023 79.81 79.81 78.17 78.31 1,109,514 -0.79(-1.00%)
May 23, 2023 81.17 81.19 78.90 79.10 1,325,635 -1.02(-1.27%)
May 22, 2023 78.41 80.57 78.07 80.12 1,757,455 +0.59(+0.74%)
May 19, 2023 81.14 81.32 79.17 79.53 1,552,180 -0.99(-1.23%)
May 18, 2023 76.14 80.62 75.95 80.52 2,385,697 +3.89(+5.07%)
May 17, 2023 77.81 77.95 75.91 76.63 1,844,731 -0.53(-0.69%)
May 16, 2023 79.18 79.67 76.88 77.16 1,675,433 -1.96(-2.48%)
May 15, 2023 77.92 79.49 77.32 79.12 1,697,834 +2.15(+2.80%)
May 12, 2023 75.37 77.13 74.33 76.97 1,401,558 +2.43(+3.26%)
May 11, 2023 74.26 75.09 74.09 74.54 861,908 -0.42(-0.57%)
May 10, 2023 76.00 76.08 74.13 74.96 1,142,228 -0.38(-0.50%)
May 09, 2023 75.25 75.66 74.67 75.34 2,080,763 -0.22(-0.29%)
May 08, 2023 77.41 77.91 75.24 75.56 1,404,455 -0.31(-0.41%)
May 05, 2023 76.42 77.41 75.04 75.87 1,483,642 +1.61(+2.17%)
May 04, 2023 74.38 75.90 73.51 74.26 1,895,475 -0.06(-0.08%)
May 03, 2023 74.12 76.00 72.19 74.32 2,490,591 -2.97(-3.84%)
May 02, 2023 77.90 78.43 75.65 77.29 2,093,314 -2.06(-2.59%)
May 01, 2023 78.83 80.04 78.47 79.34 1,082,837 -0.42(-0.53%)
Apr 28, 2023 77.92 80.34 77.63 79.77 1,485,329 +2.24(+2.89%)
Apr 27, 2023 76.54 78.15 76.08 77.53 1,235,074 +0.99(+1.30%)
Apr 26, 2023 76.23 76.95 75.09 76.54 1,373,050 -0.47(-0.61%)
Apr 25, 2023 78.68 78.69 76.55 77.01 1,328,729 -2.56(-3.21%)
Apr 24, 2023 78.21 79.83 77.86 79.56 1,053,152 +1.56(+2.00%)
Apr 21, 2023 78.06 78.06 77.09 78.00 1,135,981 -0.14(-0.19%)
Apr 20, 2023 77.44 78.16 76.95 78.15 1,110,883 +0.07(+0.09%)
Apr 19, 2023 77.18 78.48 76.87 78.08 792,217 -0.41(-0.53%)
Apr 18, 2023 78.68 79.11 77.84 78.49 964,264 -0.22(-0.28%)
Apr 17, 2023 79.11 79.30 78.32 78.72 1,457,531 +0.59(+0.75%)
Apr 14, 2023 77.69 78.41 77.53 78.13 2,080,441 +0.43(+0.56%)
Apr 13, 2023 75.87 78.03 75.84 77.69 1,846,871 +1.40(+1.83%)
Apr 12, 2023 76.46 77.20 75.84 76.29 1,298,721 +0.17(+0.23%)
Apr 11, 2023 74.84 76.14 74.55 76.12 1,578,434 +1.31(+1.75%)
Apr 10, 2023 73.45 76.07 73.30 74.81 1,503,905 +2.18(+3.00%)
Apr 06, 2023 73.68 73.87 72.32 72.63 877,451 -1.39(-1.88%)
Apr 05, 2023 74.27 74.88 72.82 74.02 1,343,217 +0.40(+0.54%)
Apr 04, 2023 74.55 74.75 72.36 73.62 1,473,405 -0.54(-0.73%)
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.