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

Iac Inc (NQ: IAC )

49.74 -0.06 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2021 167.47 170.15 165.68 168.64 401,301 -0.36(-0.21%)
Apr 29, 2021 172.02 173.06 166.11 169.00 459,563 -2.90(-1.69%)
Apr 28, 2021 168.56 172.29 166.93 171.90 799,316 +3.76(+2.24%)
Apr 27, 2021 166.40 168.99 165.35 168.14 905,912 +1.66(+1.00%)
Apr 26, 2021 167.44 169.98 165.19 166.49 834,615 -0.06(-0.04%)
Apr 23, 2021 162.47 166.84 161.96 166.55 604,055 +4.68(+2.89%)
Apr 22, 2021 160.54 164.19 159.76 161.87 611,385 +1.92(+1.20%)
Apr 21, 2021 156.15 160.56 155.26 159.95 728,655 +2.77(+1.76%)
Apr 20, 2021 161.92 163.75 153.91 157.19 696,472 -4.72(-2.91%)
Apr 19, 2021 164.20 165.12 160.67 161.90 565,018 -3.36(-2.03%)
Apr 16, 2021 169.55 169.55 160.58 165.26 750,297 -1.77(-1.06%)
Apr 15, 2021 165.01 169.65 165.01 167.03 873,639 +1.63(+0.99%)
Apr 14, 2021 171.00 172.10 164.25 165.40 906,789 -6.41(-3.73%)
Apr 13, 2021 164.67 173.93 164.26 171.82 1,412,674 +9.47(+5.83%)
Apr 12, 2021 159.25 162.69 159.25 162.35 665,074 +1.83(+1.14%)
Apr 09, 2021 159.21 160.88 158.36 160.52 915,627 +0.78(+0.49%)
Apr 08, 2021 155.08 161.39 154.94 159.74 565,410 +6.00(+3.90%)
Apr 07, 2021 152.35 155.79 150.12 153.74 608,963 +2.04(+1.35%)
Apr 06, 2021 149.09 154.18 149.09 151.70 587,501 +1.74(+1.16%)
Apr 05, 2021 152.29 152.82 147.66 149.96 561,866 -0.86(-0.57%)
Apr 01, 2021 145.14 151.06 144.54 150.82 1,184,063 +6.91(+4.80%)
Mar 31, 2021 138.93 145.25 137.87 143.92 987,579 +6.86(+5.01%)
Mar 30, 2021 137.57 138.28 133.82 137.06 2,056,039 -0.57(-0.41%)
Mar 29, 2021 144.83 145.05 136.47 137.62 995,742 -7.70(-5.30%)
Mar 26, 2021 144.28 145.52 137.35 145.33 2,006,354 +2.34(+1.64%)
Mar 25, 2021 146.43 148.28 141.74 142.99 1,690,395 -5.69(-3.83%)
Mar 24, 2021 162.42 163.47 148.22 148.68 1,251,122 -13.25(-8.18%)
Mar 23, 2021 165.64 166.11 158.49 161.92 885,971 -3.13(-1.89%)
Mar 22, 2021 162.13 167.70 162.13 165.05 1,207,576 +4.02(+2.50%)
Mar 19, 2021 156.85 162.51 153.77 161.03 1,084,715 +4.62(+2.95%)
Mar 18, 2021 157.33 159.06 153.61 156.41 1,033,856 -2.10(-1.32%)
Mar 17, 2021 157.63 160.25 154.74 158.51 660,568 -0.98(-0.61%)
Mar 16, 2021 160.08 162.47 157.56 159.49 729,927 +0.14(+0.09%)
Mar 15, 2021 161.58 163.01 156.97 159.35 781,675 -0.90(-0.56%)
Mar 12, 2021 161.91 161.93 157.37 160.25 697,091 -4.10(-2.49%)
Mar 11, 2021 162.41 165.43 159.90 164.34 789,491 +6.23(+3.94%)
Mar 10, 2021 163.76 166.12 156.35 158.11 837,268 +0.36(+0.23%)
Mar 09, 2021 153.03 159.01 153.03 157.75 580,533 +10.09(+6.84%)
Mar 08, 2021 154.98 159.45 147.50 147.66 747,006 -8.96(-5.72%)
Mar 05, 2021 154.14 156.90 145.93 156.62 876,699 +5.10(+3.36%)
Mar 04, 2021 157.02 159.46 149.70 151.52 1,304,503 -7.19(-4.53%)
Mar 03, 2021 166.75 167.50 157.28 158.71 904,944 -8.66(-5.17%)
Mar 02, 2021 168.29 171.83 167.21 167.37 546,665 -0.43(-0.26%)
Mar 01, 2021 165.22 168.21 162.38 167.80 855,722 +4.90(+3.01%)
Feb 26, 2021 159.93 164.18 154.94 162.89 889,776 +5.02(+3.18%)
Feb 25, 2021 163.69 167.42 157.55 157.88 595,831 -6.70(-4.07%)
Feb 24, 2021 161.66 164.65 159.35 164.58 592,805 +2.06(+1.27%)
Feb 23, 2021 161.56 165.66 156.76 162.51 1,261,146 -3.95(-2.37%)
Feb 22, 2021 171.97 172.34 165.72 166.47 639,355 -7.95(-4.56%)
Feb 19, 2021 175.69 176.98 173.79 174.42 486,370 -0.03(-0.01%)
Feb 18, 2021 174.32 175.61 170.81 174.44 905,431 -0.73(-0.42%)
Feb 17, 2021 171.90 175.44 169.15 175.18 693,637 +1.60(+0.92%)
Feb 16, 2021 174.98 176.37 172.77 173.58 1,035,455 -0.97(-0.56%)
Feb 12, 2021 174.21 175.84 173.75 174.55 764,125 -0.30(-0.17%)
Feb 11, 2021 171.41 174.90 170.71 174.85 581,482 +5.10(+3.00%)
Feb 10, 2021 166.91 170.05 164.36 169.75 1,097,699 +4.46(+2.70%)
Feb 09, 2021 169.30 169.30 165.08 165.30 858,319 -2.06(-1.23%)
Feb 08, 2021 165.14 168.20 163.33 167.36 1,369,634 +1.98(+1.20%)
Feb 05, 2021 157.13 166.15 157.13 165.38 1,050,446 +8.42(+5.36%)
Feb 04, 2021 161.14 162.77 153.23 156.96 1,266,862 -1.42(-0.90%)
Feb 03, 2021 155.58 159.26 151.26 158.38 1,998,647 +3.25(+2.10%)
Feb 02, 2021 147.71 155.35 144.56 155.13 1,480,444 +8.54(+5.82%)
Feb 01, 2021 141.15 148.01 141.15 146.59 797,092 +6.91(+4.94%)
Jan 29, 2021 140.01 140.92 138.29 139.69 847,842 -1.70(-1.20%)
Jan 28, 2021 139.06 145.04 139.06 141.38 1,137,174 +2.32(+1.67%)
Jan 27, 2021 137.50 142.87 134.53 139.06 2,390,817 -1.73(-1.23%)
Jan 26, 2021 139.15 142.16 138.24 140.79 1,923,823 +5.88(+4.36%)
Jan 25, 2021 134.79 135.16 132.04 134.91 1,045,306 +1.50(+1.12%)
Jan 22, 2021 134.68 134.89 132.95 133.41 867,531 -2.00(-1.47%)
Jan 21, 2021 137.13 138.35 135.32 135.41 505,236 -0.78(-0.57%)
Jan 20, 2021 132.68 137.30 132.68 136.19 650,946 +3.65(+2.75%)
Jan 19, 2021 133.31 133.73 129.87 132.54 713,335 +1.03(+0.78%)
Jan 15, 2021 130.35 131.75 128.96 131.51 869,184 +0.82(+0.63%)
Jan 14, 2021 131.41 133.30 129.13 130.69 823,840 -0.10(-0.08%)
Jan 13, 2021 131.34 133.39 130.69 130.79 880,837 -1.38(-1.04%)
Jan 12, 2021 127.30 132.51 126.89 132.17 1,075,972 +6.69(+5.33%)
Jan 11, 2021 125.75 127.09 125.07 125.48 614,838 -1.92(-1.51%)
Jan 08, 2021 127.66 127.71 124.68 127.40 858,062 +0.00(+0.00%)
Jan 07, 2021 125.42 127.51 124.02 127.40 731,639 +3.02(+2.43%)
Jan 06, 2021 123.36 125.08 122.22 124.38 1,584,728 -2.97(-2.33%)
Jan 05, 2021 127.56 131.07 124.76 127.34 1,412,857 -2.06(-1.59%)
Jan 04, 2021 126.47 130.85 125.98 129.41 2,078,345 +3.43(+2.72%)
Dec 31, 2020 125.98 125.98 125.98 942,705 +1.24(+1.00%)
Dec 30, 2020 124.11 126.91 123.23 124.74 942,705 +1.26(+1.02%)
Dec 29, 2020 124.13 124.62 120.51 123.47 1,034,823 +0.35(+0.28%)
Dec 28, 2020 119.64 123.50 119.64 123.13 916,394 +3.71(+3.11%)
Dec 24, 2020 119.09 121.60 118.73 119.42 310,519 +0.74(+0.62%)
Dec 23, 2020 124.60 124.68 118.68 118.68 1,249,845 -3.57(-2.92%)
Dec 22, 2020 114.77 124.94 114.20 122.24 2,438,061 +15.11(+14.10%)
Dec 21, 2020 108.07 109.59 106.46 107.13 778,620 -1.98(-1.82%)
Dec 18, 2020 107.91 109.55 105.62 109.11 1,566,877 +2.64(+2.48%)
Dec 17, 2020 105.71 107.60 105.13 106.47 952,502 +1.61(+1.54%)
Dec 16, 2020 103.39 105.17 101.53 104.86 1,224,540 +1.52(+1.47%)
Dec 15, 2020 101.26 103.47 100.19 103.35 705,499 +3.05(+3.04%)
Dec 14, 2020 99.31 100.74 98.74 100.30 835,474 +1.34(+1.36%)
Dec 11, 2020 99.18 99.21 97.15 98.96 894,285 +0.05(+0.05%)
Dec 10, 2020 94.48 99.63 93.27 98.91 1,214,410 +5.65(+6.06%)
Dec 09, 2020 94.85 95.95 92.30 93.26 691,485 -1.32(-1.40%)
Dec 08, 2020 95.74 96.81 93.22 94.58 831,282 -0.61(-0.64%)
Dec 07, 2020 95.31 96.36 94.85 95.19 1,202,944 -1.57(-1.62%)
Dec 04, 2020 94.90 96.98 94.82 96.76 828,153 +2.06(+2.18%)
Dec 03, 2020 93.63 96.54 93.52 94.70 490,389 +0.75(+0.79%)
Dec 02, 2020 96.47 96.47 93.53 93.95 715,993 -2.80(-2.90%)
Dec 01, 2020 95.14 97.21 94.49 96.75 1,985,933 +2.28(+2.42%)
Nov 30, 2020 95.08 96.11 92.51 94.47 1,714,402 -0.33(-0.34%)
Nov 27, 2020 94.53 95.94 93.50 94.80 336,822 +0.53(+0.56%)
Nov 25, 2020 93.13 95.04 92.27 94.27 700,698 +1.71(+1.85%)
Nov 24, 2020 93.30 93.83 91.28 92.56 1,037,036 -0.66(-0.71%)
Nov 23, 2020 92.10 94.00 90.49 93.22 948,967 +1.50(+1.63%)
Nov 20, 2020 92.66 92.97 91.66 91.72 624,646 -0.84(-0.91%)
Nov 19, 2020 89.82 92.86 89.16 92.57 751,236 +2.86(+3.19%)
Nov 18, 2020 91.04 91.62 89.56 89.71 846,525 -0.54(-0.60%)
Nov 17, 2020 89.81 90.74 87.93 90.25 1,083,918 +0.35(+0.39%)
Nov 16, 2020 90.63 91.81 89.17 89.89 928,341 -0.17(-0.18%)
Nov 13, 2020 86.89 90.55 86.27 90.06 1,145,887 +3.37(+3.88%)
Nov 12, 2020 89.16 91.17 86.09 86.69 1,431,835 -2.47(-2.77%)
Nov 11, 2020 89.59 91.42 88.56 89.16 1,398,078 +0.55(+0.62%)
Nov 10, 2020 90.91 91.76 86.83 88.61 1,507,185 -2.04(-2.25%)
Nov 09, 2020 95.57 96.47 89.91 90.65 1,774,043 -2.23(-2.40%)
Nov 06, 2020 94.14 95.74 88.42 92.88 3,130,147 +6.07(+7.00%)
Nov 05, 2020 87.84 88.64 86.23 86.81 1,723,506 -0.34(-0.39%)
Nov 04, 2020 85.88 88.04 85.60 87.15 1,039,174 +3.23(+3.85%)
Nov 03, 2020 82.75 84.43 81.44 83.91 529,828 +1.80(+2.19%)
Nov 02, 2020 81.04 82.86 80.64 82.12 684,024 +1.80(+2.24%)
Oct 30, 2020 82.93 83.27 79.57 80.32 1,046,238 -3.08(-3.69%)
Oct 29, 2020 83.09 84.64 82.25 83.40 629,044 +1.32(+1.60%)
Oct 28, 2020 83.45 84.04 81.22 82.08 651,144 -2.73(-3.22%)
Oct 27, 2020 84.37 86.43 83.75 84.81 785,830 +1.13(+1.35%)
Oct 26, 2020 85.16 85.50 83.10 83.68 581,148 -2.36(-2.74%)
Oct 23, 2020 83.19 86.13 82.98 86.03 1,218,331 +3.78(+4.59%)
Oct 22, 2020 81.55 82.70 80.51 82.26 873,838 +0.57(+0.69%)
Oct 21, 2020 81.83 82.13 79.99 81.69 890,276 +0.42(+0.52%)
Oct 20, 2020 80.84 81.90 80.39 81.27 991,264 +0.98(+1.23%)
Oct 19, 2020 83.39 84.25 79.99 80.29 682,369 -2.47(-2.99%)
Oct 16, 2020 83.83 84.17 82.33 82.76 371,090 -0.50(-0.60%)
Oct 15, 2020 80.71 83.39 80.71 83.26 1,311,039 +1.44(+1.76%)
Oct 14, 2020 84.70 85.28 81.34 81.82 840,766 -2.29(-2.72%)
Oct 13, 2020 83.89 84.70 83.24 84.11 921,794 +0.73(+0.88%)
Oct 12, 2020 84.66 85.09 83.10 83.38 915,722 +0.15(+0.18%)
Oct 09, 2020 83.35 84.22 82.38 83.23 1,165,275 +0.65(+0.79%)
Oct 08, 2020 85.61 86.43 82.25 82.57 1,343,065 -2.63(-3.08%)
Oct 07, 2020 85.03 85.81 84.30 85.20 534,976 +1.06(+1.26%)
Oct 06, 2020 84.22 85.48 83.20 84.15 1,109,685 -0.11(-0.13%)
Oct 05, 2020 82.67 85.16 82.41 84.26 1,552,326 +2.09(+2.54%)
Oct 02, 2020 80.72 82.99 80.67 82.17 1,056,909 -0.85(-1.03%)
Oct 01, 2020 80.38 83.78 80.38 83.02 1,036,386 +3.33(+4.17%)
Sep 30, 2020 79.06 81.05 78.02 79.69 1,229,264 +0.55(+0.69%)
Sep 29, 2020 78.35 79.97 78.14 79.15 620,418 +0.69(+0.87%)
Sep 28, 2020 78.12 79.55 77.59 78.46 704,861 +1.75(+2.28%)
Sep 25, 2020 77.27 77.32 74.86 76.71 797,040 +1.26(+1.68%)
Sep 24, 2020 74.82 77.13 74.52 75.45 872,440 -0.93(-1.22%)
Sep 23, 2020 78.42 78.79 76.37 76.38 937,527 -2.54(-3.22%)
Sep 22, 2020 79.49 80.47 78.12 78.92 1,260,454 +0.53(+0.68%)
Sep 21, 2020 76.54 78.94 76.19 78.39 1,362,645 +0.18(+0.23%)
Sep 18, 2020 79.40 79.95 76.84 78.21 1,896,635 -0.71(-0.89%)
Sep 17, 2020 80.21 81.31 78.51 78.92 1,484,944 -2.18(-2.69%)
Sep 16, 2020 83.89 85.06 80.88 81.10 1,193,533 -2.79(-3.32%)
Sep 15, 2020 82.60 85.16 82.30 83.89 1,564,077 +3.19(+3.95%)
Sep 14, 2020 82.06 82.62 80.37 80.70 1,083,042 -0.41(-0.51%)
Sep 11, 2020 82.93 83.08 79.99 81.11 699,796 -0.94(-1.15%)
Sep 10, 2020 84.39 85.66 81.86 82.06 1,401,957 -1.76(-2.10%)
Sep 09, 2020 83.23 84.29 81.54 83.81 1,623,034 +3.25(+4.03%)
Sep 08, 2020 81.28 83.93 80.53 80.57 1,210,983 -3.40(-4.05%)
Sep 04, 2020 85.82 86.25 81.44 83.97 2,546,833 -2.40(-2.78%)
Sep 03, 2020 90.51 90.51 85.04 86.37 1,955,424 -5.09(-5.57%)
Sep 02, 2020 90.77 91.80 88.72 91.46 1,222,991 +1.70(+1.90%)
Sep 01, 2020 88.04 90.94 88.04 89.75 1,173,076 +1.27(+1.44%)
Aug 31, 2020 90.35 90.73 87.51 88.48 1,803,897 +0.23(+0.26%)
Aug 28, 2020 87.82 89.13 87.16 88.25 1,008,513 +1.03(+1.18%)
Aug 27, 2020 88.36 88.92 86.87 87.22 1,047,996 -1.38(-1.55%)
Aug 26, 2020 87.13 88.89 86.77 88.60 1,198,005 +1.48(+1.70%)
Aug 25, 2020 86.68 87.98 85.85 87.11 1,263,378 +0.19(+0.21%)
Aug 24, 2020 86.15 88.00 84.87 86.93 1,595,405 +2.18(+2.58%)
Aug 21, 2020 84.70 85.22 84.26 84.74 1,523,741 +0.18(+0.21%)
Aug 20, 2020 84.46 85.36 84.17 84.56 1,349,145 -0.11(-0.13%)
Aug 19, 2020 86.38 87.11 84.07 84.68 1,338,931 -1.14(-1.33%)
Aug 18, 2020 85.53 87.43 85.39 85.82 1,415,541 +1.34(+1.59%)
Aug 17, 2020 82.46 85.34 82.46 84.48 2,162,585 +2.37(+2.88%)
Aug 14, 2020 82.76 83.43 81.58 82.11 1,855,303 -1.03(-1.24%)
Aug 13, 2020 82.49 83.55 81.17 83.14 4,030,834 +1.27(+1.55%)
Aug 12, 2020 81.95 82.50 80.49 81.87 1,722,242 +1.38(+1.72%)
Aug 11, 2020 86.04 86.31 80.26 80.49 2,823,617 -6.85(-7.85%)
Aug 10, 2020 88.50 90.05 85.43 87.34 2,005,224 -1.18(-1.34%)
Aug 07, 2020 87.16 89.45 86.98 88.52 1,117,330 +1.18(+1.35%)
Aug 06, 2020 89.41 90.50 87.16 87.35 748,405 -1.80(-2.02%)
Aug 05, 2020 89.21 90.49 89.02 89.15 1,033,106 +0.09(+0.10%)
Aug 04, 2020 89.29 89.58 87.68 89.06 776,750 -0.11(-0.13%)
Aug 03, 2020 88.85 90.41 88.10 89.17 1,533,029 +1.06(+1.21%)
Jul 31, 2020 89.83 89.85 86.67 88.10 1,269,283 -0.07(-0.08%)
Jul 30, 2020 85.93 89.33 85.70 88.17 1,134,745 +1.34(+1.54%)
Jul 29, 2020 84.89 87.44 84.44 86.83 1,553,902 +3.03(+3.61%)
Jul 28, 2020 84.02 84.80 83.43 83.81 1,494,100 -1.22(-1.44%)
Jul 27, 2020 84.50 86.21 84.28 85.03 2,512,565 +1.34(+1.60%)
Jul 24, 2020 82.79 84.13 81.61 83.69 1,625,945 +0.19(+0.23%)
Jul 23, 2020 84.28 86.21 82.32 83.50 1,447,799 -0.79(-0.94%)
Jul 22, 2020 85.40 85.95 83.57 84.29 1,737,825 -1.08(-1.27%)
Jul 21, 2020 88.31 88.48 84.68 85.38 1,519,567 -1.90(-2.17%)
Jul 20, 2020 83.83 87.78 83.68 87.27 4,167,682 +3.92(+4.70%)
Jul 17, 2020 85.11 85.93 82.20 83.35 1,933,008 +0.04(+0.05%)
Jul 16, 2020 85.79 85.82 81.08 83.31 2,302,585 -3.07(-3.56%)
Jul 15, 2020 85.78 86.96 83.43 86.39 1,864,755 +1.51(+1.78%)
Jul 14, 2020 80.59 85.40 80.43 84.88 4,548,416 +3.52(+4.33%)
Jul 13, 2020 85.93 85.93 81.15 81.36 2,051,315 -3.47(-4.09%)
Jul 10, 2020 82.75 85.13 82.75 84.82 2,456,653 +1.76(+2.11%)
Jul 09, 2020 82.22 83.95 81.20 83.07 2,580,999 +1.32(+1.62%)
Jul 08, 2020 84.59 84.90 81.24 81.74 4,173,244 -2.09(-2.49%)
Jul 07, 2020 81.74 84.09 79.04 83.83 5,770,272 +1.87(+2.28%)
Jul 06, 2020 77.17 83.34 77.02 81.96 11,463,699 +6.27(+8.29%)
Jul 02, 2020 72.10 76.99 72.02 75.69 9,209,332 +4.69(+6.61%)
Jul 01, 2020 68.53 73.77 66.68 71.00 13,376,647 +0.54(+0.77%)
Jun 30, 2020 69.24 70.75 68.63 70.45 6,918,627 +1.20(+1.73%)
Jun 29, 2020 66.45 69.79 65.93 69.26 7,329,754 +2.83(+4.26%)
Jun 26, 2020 65.95 67.63 65.62 66.43 10,493,110 +0.14(+0.21%)
Jun 25, 2020 65.87 67.00 65.27 66.29 3,471,842 +0.49(+0.75%)
Jun 24, 2020 66.01 67.10 64.22 65.79 3,462,391 -0.24(-0.37%)
Jun 23, 2020 65.49 66.95 64.41 66.04 5,983,404 +1.93(+3.02%)
Jun 22, 2020 64.44 65.18 64.01 64.10 4,761,145 -0.24(-0.37%)
Jun 19, 2020 67.13 67.54 64.08 64.34 8,472,062 -1.93(-2.91%)
Jun 18, 2020 64.05 66.42 63.79 66.26 6,394,288 +2.58(+4.05%)
Jun 17, 2020 63.54 64.00 62.62 63.68 6,155,884 +0.91(+1.44%)
Jun 16, 2020 62.41 63.90 61.78 62.78 5,599,625 +1.75(+2.87%)
Jun 15, 2020 58.68 61.34 58.68 61.03 4,428,322 +1.27(+2.12%)
Jun 12, 2020 60.40 60.57 58.58 59.76 2,664,130 +0.91(+1.55%)
Jun 11, 2020 59.49 60.06 57.68 58.85 3,300,670 -2.05(-3.37%)
Jun 10, 2020 61.52 62.03 60.37 60.90 2,816,105 -0.47(-0.76%)
Jun 09, 2020 61.32 61.84 60.37 61.36 5,094,969 -0.07(-0.11%)
Jun 08, 2020 61.78 62.71 61.13 61.43 3,590,948 -0.60(-0.97%)
Jun 05, 2020 61.70 62.69 61.00 62.03 4,444,653 +0.60(+0.98%)
Jun 04, 2020 61.73 62.42 60.59 61.43 3,954,860 -0.83(-1.34%)
Jun 03, 2020 61.66 62.73 61.11 62.26 3,367,572 +0.94(+1.54%)
Jun 02, 2020 60.53 61.78 60.01 61.32 4,507,814 +0.57(+0.94%)
Jun 01, 2020 58.93 60.98 58.90 60.74 3,153,115 +1.84(+3.13%)
May 29, 2020 59.08 59.43 58.19 58.90 4,188,981 -0.18(-0.30%)
May 28, 2020 57.41 60.37 57.41 59.08 4,441,711 +0.98(+1.68%)
May 27, 2020 57.23 58.16 55.96 58.10 2,388,183 +1.10(+1.94%)
May 26, 2020 57.72 57.88 56.54 57.00 2,855,691 +0.17(+0.31%)
May 22, 2020 55.77 57.44 55.53 56.82 2,732,982 +0.91(+1.62%)
May 21, 2020 56.43 57.14 55.46 55.92 2,111,387 -0.52(-0.92%)
May 20, 2020 57.39 57.83 55.88 56.43 4,053,370 -0.02(-0.04%)
May 19, 2020 55.45 57.66 55.23 56.45 4,845,200 +1.12(+2.03%)
May 18, 2020 53.17 55.61 52.93 55.33 3,713,794 +3.06(+5.85%)
May 15, 2020 50.99 52.51 50.76 52.27 3,859,867 +0.81(+1.57%)
May 14, 2020 49.36 51.46 49.34 51.46 4,029,877 +1.19(+2.36%)
May 13, 2020 51.72 52.54 48.99 50.27 7,045,416 -1.50(-2.90%)
May 12, 2020 52.91 53.50 51.67 51.78 6,586,189 -0.54(-1.02%)
May 11, 2020 52.26 52.79 50.85 52.31 7,421,135 +1.14(+2.24%)
May 08, 2020 52.11 52.50 51.09 51.17 9,004,061 -0.48(-0.92%)
May 07, 2020 54.31 55.70 51.58 51.65 12,393,588 -1.92(-3.58%)
May 06, 2020 51.21 53.83 50.72 53.56 6,686,360 +3.65(+7.32%)
May 05, 2020 49.73 50.40 49.13 49.91 5,078,913 +1.15(+2.35%)
May 04, 2020 46.90 48.90 46.74 48.77 3,535,053 +1.43(+3.02%)
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.