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

BlackRock (NY: BLK )

754.64 -6.64 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 884.44 887.33 875.05 878.07 639,196 -4.46(-0.51%)
Aug 30, 2021 892.98 893.51 882.06 882.53 305,116 -6.39(-0.72%)
Aug 27, 2021 873.89 889.08 873.89 888.91 488,412 +17.74(+2.04%)
Aug 26, 2021 877.25 877.42 869.58 871.17 292,492 -3.39(-0.39%)
Aug 25, 2021 869.00 880.46 865.97 874.56 354,419 +9.62(+1.11%)
Aug 24, 2021 864.76 869.12 860.85 864.94 309,917 +1.24(+0.14%)
Aug 23, 2021 859.13 869.35 858.77 863.70 385,486 +9.95(+1.17%)
Aug 20, 2021 843.25 858.80 841.12 853.75 413,328 +12.46(+1.48%)
Aug 19, 2021 830.89 845.95 827.07 841.29 459,297 +1.74(+0.21%)
Aug 18, 2021 841.88 849.99 839.33 839.55 412,563 -7.18(-0.85%)
Aug 17, 2021 854.30 857.73 838.79 846.73 410,049 -14.22(-1.65%)
Aug 16, 2021 852.51 861.01 844.30 860.94 344,574 +7.48(+0.88%)
Aug 13, 2021 852.76 856.83 849.42 853.47 314,405 -1.56(-0.18%)
Aug 12, 2021 851.30 856.39 850.54 855.03 321,370 +1.35(+0.16%)
Aug 11, 2021 854.15 858.57 851.13 853.68 406,967 +4.22(+0.50%)
Aug 10, 2021 839.60 853.52 838.76 849.46 410,985 +9.86(+1.17%)
Aug 09, 2021 835.90 842.97 828.43 839.60 372,812 +5.47(+0.66%)
Aug 06, 2021 828.46 837.77 826.22 834.13 513,652 +6.34(+0.77%)
Aug 05, 2021 824.46 831.36 824.46 827.79 375,406 +6.77(+0.82%)
Aug 04, 2021 818.12 827.11 815.52 821.02 419,685 +1.67(+0.20%)
Aug 03, 2021 817.10 820.76 807.68 819.35 420,715 +6.47(+0.80%)
Aug 02, 2021 812.92 820.61 811.20 812.88 414,822 +5.67(+0.70%)
Jul 30, 2021 808.22 814.70 804.25 807.21 541,281 -2.07(-0.26%)
Jul 29, 2021 806.25 812.04 797.52 809.28 360,110 +8.08(+1.01%)
Jul 28, 2021 802.04 804.41 795.06 801.20 418,111 -1.09(-0.14%)
Jul 27, 2021 805.78 809.64 798.51 802.29 511,452 -8.95(-1.10%)
Jul 26, 2021 807.73 815.19 807.00 811.23 445,156 +2.37(+0.29%)
Jul 23, 2021 811.08 817.37 807.79 808.87 567,840 +1.94(+0.24%)
Jul 22, 2021 822.67 823.78 806.37 806.92 645,681 -14.73(-1.79%)
Jul 21, 2021 821.85 830.90 821.20 821.65 478,537 +3.57(+0.44%)
Jul 20, 2021 788.87 820.37 786.57 818.07 966,642 +31.35(+3.99%)
Jul 19, 2021 794.56 803.88 781.63 786.72 1,016,592 -27.80(-3.41%)
Jul 16, 2021 821.85 821.85 812.64 814.52 1,056,153 -4.63(-0.57%)
Jul 15, 2021 815.54 827.97 814.76 819.15 666,028 -0.30(-0.04%)
Jul 14, 2021 823.84 832.18 809.84 819.45 1,067,770 -25.83(-3.06%)
Jul 13, 2021 854.53 854.53 842.49 845.28 633,626 -7.31(-0.86%)
Jul 12, 2021 838.99 856.68 837.37 852.59 926,037 +13.60(+1.62%)
Jul 09, 2021 828.96 839.54 827.27 838.99 821,285 +23.10(+2.83%)
Jul 08, 2021 827.23 827.23 812.38 815.89 676,599 -22.75(-2.71%)
Jul 07, 2021 828.40 840.30 828.40 838.65 503,256 +7.69(+0.93%)
Jul 06, 2021 833.12 833.73 824.77 830.96 566,562 -0.88(-0.11%)
Jul 02, 2021 821.03 833.01 819.94 831.84 462,312 +13.40(+1.64%)
Jul 01, 2021 816.43 818.92 811.88 818.44 457,983 +3.97(+0.49%)
Jun 30, 2021 810.78 816.50 809.34 814.47 618,457 +1.34(+0.16%)
Jun 29, 2021 820.02 825.66 811.06 813.13 797,949 -4.85(-0.59%)
Jun 28, 2021 815.40 819.79 808.00 817.98 401,528 +4.38(+0.54%)
Jun 25, 2021 811.52 816.59 808.60 813.60 797,195 +6.23(+0.77%)
Jun 24, 2021 812.12 813.55 801.51 807.37 711,146 +1.79(+0.22%)
Jun 23, 2021 806.57 808.63 803.77 805.58 608,422 +0.61(+0.08%)
Jun 22, 2021 801.99 809.31 797.51 804.97 718,120 +3.26(+0.41%)
Jun 21, 2021 790.30 802.68 788.41 801.71 618,600 +19.06(+2.44%)
Jun 18, 2021 792.08 797.62 781.00 782.64 1,137,678 -26.10(-3.23%)
Jun 17, 2021 809.85 813.72 801.69 808.75 612,277 -0.49(-0.06%)
Jun 16, 2021 819.15 819.15 803.25 809.24 639,908 -10.85(-1.32%)
Jun 15, 2021 817.90 823.71 811.74 820.09 475,430 +3.94(+0.48%)
Jun 14, 2021 820.08 820.73 813.12 816.16 390,728 -3.61(-0.44%)
Jun 11, 2021 814.20 820.02 812.64 819.77 477,016 +12.31(+1.52%)
Jun 10, 2021 818.91 819.65 807.37 807.46 454,814 -3.26(-0.40%)
Jun 09, 2021 824.27 825.17 809.70 810.72 497,522 -12.64(-1.54%)
Jun 08, 2021 823.16 825.23 817.38 823.36 325,853 -0.41(-0.05%)
Jun 07, 2021 827.22 828.46 818.66 823.77 430,041 -1.76(-0.21%)
Jun 04, 2021 822.79 825.67 817.14 825.53 695,022 +5.44(+0.66%)
Jun 03, 2021 819.15 826.97 813.01 820.09 462,782 -2.12(-0.26%)
Jun 02, 2021 813.93 822.70 812.38 822.22 586,507 +9.74(+1.20%)
Jun 01, 2021 823.54 824.60 811.64 812.48 442,258 -0.12(-0.01%)
May 28, 2021 814.64 815.34 810.28 812.60 469,901 +0.57(+0.07%)
May 27, 2021 814.17 819.46 810.86 812.03 760,448 -0.28(-0.03%)
May 26, 2021 818.52 823.02 806.38 812.31 665,057 +2.28(+0.28%)
May 25, 2021 812.65 816.55 807.43 810.03 675,202 +1.77(+0.22%)
May 24, 2021 802.79 812.64 802.53 808.26 611,799 +10.74(+1.35%)
May 21, 2021 786.17 801.30 786.17 797.52 748,120 +14.72(+1.88%)
May 20, 2021 779.72 789.00 775.18 782.80 389,376 +5.89(+0.76%)
May 19, 2021 767.24 777.33 760.70 776.91 683,243 -1.50(-0.19%)
May 18, 2021 790.16 792.92 777.91 778.41 403,360 -8.63(-1.10%)
May 17, 2021 793.94 796.95 783.92 787.04 375,119 -6.87(-0.86%)
May 14, 2021 786.29 797.59 783.28 793.91 519,684 +16.57(+2.13%)
May 13, 2021 762.99 783.11 761.70 777.34 598,743 +14.35(+1.88%)
May 12, 2021 778.09 787.53 759.69 762.99 701,679 -19.09(-2.44%)
May 11, 2021 785.37 792.47 773.65 782.08 725,201 -12.37(-1.56%)
May 10, 2021 811.12 816.08 794.42 794.45 611,306 -15.18(-1.87%)
May 07, 2021 797.22 812.62 795.14 809.62 511,809 +6.24(+0.78%)
May 06, 2021 788.80 803.66 786.70 803.39 719,450 +14.91(+1.89%)
May 05, 2021 781.91 789.51 777.33 788.48 615,128 +13.51(+1.74%)
May 04, 2021 761.83 775.65 758.82 774.97 602,188 +10.01(+1.31%)
May 03, 2021 764.38 771.24 760.72 764.96 528,940 +5.86(+0.77%)
Apr 30, 2021 761.40 762.37 753.99 759.10 487,089 -7.43(-0.97%)
Apr 29, 2021 763.73 768.56 757.03 766.53 491,373 +10.23(+1.35%)
Apr 28, 2021 759.63 760.70 755.39 756.30 361,911 -3.92(-0.52%)
Apr 27, 2021 757.62 762.24 752.97 760.22 354,283 +2.03(+0.27%)
Apr 26, 2021 754.67 761.87 754.21 758.19 516,158 +4.77(+0.63%)
Apr 23, 2021 739.76 756.89 737.41 753.42 528,534 +16.54(+2.24%)
Apr 22, 2021 751.42 751.42 735.23 736.88 561,234 -15.02(-2.00%)
Apr 21, 2021 743.96 752.70 740.84 751.90 419,318 +6.09(+0.82%)
Apr 20, 2021 747.95 753.68 742.00 745.82 566,874 -5.68(-0.76%)
Apr 19, 2021 751.47 755.58 747.17 751.49 530,084 -0.33(-0.04%)
Apr 16, 2021 763.29 764.86 746.33 751.83 836,135 -5.92(-0.78%)
Apr 15, 2021 752.51 767.02 750.48 757.75 827,681 +15.54(+2.09%)
Apr 14, 2021 740.78 751.76 739.50 742.21 596,553 -1.31(-0.18%)
Apr 13, 2021 745.57 747.36 740.78 743.53 406,035 -5.09(-0.68%)
Apr 12, 2021 745.49 750.18 742.62 748.61 521,103 -0.34(-0.05%)
Apr 09, 2021 743.70 751.06 740.84 748.96 522,490 +7.18(+0.97%)
Apr 08, 2021 732.88 743.08 731.11 741.77 602,759 +11.67(+1.60%)
Apr 07, 2021 725.76 732.16 723.62 730.10 514,972 +5.83(+0.80%)
Apr 06, 2021 728.69 728.69 721.51 724.27 531,349 -2.14(-0.29%)
Apr 05, 2021 715.69 729.88 715.12 726.41 640,570 +15.93(+2.24%)
Apr 01, 2021 703.95 710.82 701.93 710.49 592,753 +11.92(+1.71%)
Mar 31, 2021 694.87 706.24 693.83 698.56 688,756 +4.36(+0.63%)
Mar 30, 2021 699.58 707.33 692.08 694.21 646,310 -7.97(-1.13%)
Mar 29, 2021 691.72 705.87 690.20 702.17 627,862 +0.89(+0.13%)
Mar 26, 2021 677.59 702.51 677.59 701.29 867,435 +27.24(+4.04%)
Mar 25, 2021 670.39 675.14 659.94 674.05 499,527 +4.40(+0.66%)
Mar 24, 2021 668.12 677.47 668.12 669.64 587,940 +5.73(+0.86%)
Mar 23, 2021 676.16 676.16 661.70 663.92 600,830 -13.30(-1.96%)
Mar 22, 2021 676.03 682.10 672.26 677.22 566,298 +1.19(+0.18%)
Mar 19, 2021 667.34 686.23 661.08 676.03 1,567,255 +5.48(+0.82%)
Mar 18, 2021 675.43 685.58 669.38 670.55 690,885 -4.16(-0.62%)
Mar 17, 2021 668.35 676.73 667.01 674.71 500,378 +4.77(+0.71%)
Mar 16, 2021 668.89 673.94 663.17 669.94 606,810 +3.76(+0.56%)
Mar 15, 2021 667.75 667.75 655.30 666.18 568,549 +2.61(+0.39%)
Mar 12, 2021 666.43 669.52 660.14 663.57 570,519 -5.50(-0.82%)
Mar 11, 2021 678.66 679.78 666.48 669.06 811,254 -5.91(-0.88%)
Mar 10, 2021 675.24 679.69 670.99 674.97 888,614 +6.02(+0.90%)
Mar 09, 2021 655.96 671.95 652.18 668.95 1,035,839 +21.35(+3.30%)
Mar 08, 2021 648.16 659.84 645.64 647.60 701,268 -3.08(-0.47%)
Mar 05, 2021 641.06 652.30 621.03 650.68 753,893 +17.67(+2.79%)
Mar 04, 2021 642.45 647.51 626.71 633.01 987,556 -13.11(-2.03%)
Mar 03, 2021 661.83 664.44 645.95 646.12 763,239 -13.65(-2.07%)
Mar 02, 2021 662.92 666.49 657.28 659.77 494,069 -2.66(-0.40%)
Mar 01, 2021 651.03 664.98 649.55 662.43 708,704 +22.75(+3.56%)
Feb 26, 2021 642.71 645.69 634.87 639.68 834,465 -0.27(-0.04%)
Feb 25, 2021 657.86 658.10 637.52 639.95 641,679 -15.94(-2.43%)
Feb 24, 2021 648.89 656.93 645.11 655.89 633,126 +8.23(+1.27%)
Feb 23, 2021 645.22 649.96 633.98 647.66 1,005,628 +0.02(+0.00%)
Feb 22, 2021 649.70 650.26 642.23 647.64 901,061 -6.42(-0.98%)
Feb 19, 2021 651.58 660.02 650.74 654.06 873,115 +6.06(+0.94%)
Feb 18, 2021 659.88 660.52 641.51 648.00 1,171,085 -16.45(-2.48%)
Feb 17, 2021 668.68 671.18 661.76 664.45 615,855 -8.22(-1.22%)
Feb 16, 2021 671.15 679.49 669.54 672.67 620,395 +6.75(+1.01%)
Feb 12, 2021 658.89 673.76 656.44 665.91 936,737 +1.43(+0.21%)
Feb 11, 2021 672.03 672.11 660.29 664.49 872,841 -1.60(-0.24%)
Feb 10, 2021 674.60 675.12 664.09 666.09 719,887 -5.18(-0.77%)
Feb 09, 2021 670.31 673.59 662.56 671.27 489,627 +2.16(+0.32%)
Feb 08, 2021 673.01 673.98 663.77 669.11 578,638 +0.11(+0.02%)
Feb 05, 2021 676.24 679.27 667.89 669.00 515,705 -5.64(-0.84%)
Feb 04, 2021 667.13 679.44 667.13 674.64 690,895 +7.71(+1.16%)
Feb 03, 2021 663.17 670.02 659.99 666.93 744,028 -4.99(-0.74%)
Feb 02, 2021 662.59 675.44 662.59 671.92 954,632 +15.04(+2.29%)
Feb 01, 2021 652.12 657.60 645.92 656.88 524,466 +10.97(+1.70%)
Jan 29, 2021 654.85 660.48 643.48 645.91 869,641 -17.18(-2.59%)
Jan 28, 2021 646.13 673.32 644.22 663.09 892,911 +20.37(+3.17%)
Jan 27, 2021 656.91 657.63 631.57 642.71 1,199,082 -22.16(-3.33%)
Jan 26, 2021 669.61 675.97 663.21 664.87 898,100 -1.04(-0.16%)
Jan 25, 2021 673.14 677.70 657.30 665.91 875,536 -11.12(-1.64%)
Jan 22, 2021 681.50 685.03 673.14 677.03 614,069 -6.58(-0.96%)
Jan 21, 2021 685.93 686.91 678.83 683.62 694,388 +0.61(+0.09%)
Jan 20, 2021 680.40 683.82 671.60 683.01 811,651 +7.27(+1.08%)
Jan 19, 2021 679.49 685.66 671.48 675.74 925,400 +5.42(+0.81%)
Jan 15, 2021 683.60 694.89 666.85 670.32 1,275,040 -14.50(-2.12%)
Jan 14, 2021 690.80 705.41 680.73 684.82 1,783,714 -33.39(-4.65%)
Jan 13, 2021 717.24 725.80 715.31 718.20 920,456 +1.85(+0.26%)
Jan 12, 2021 703.25 717.80 703.24 716.35 733,848 +10.19(+1.44%)
Jan 11, 2021 693.40 709.59 691.27 706.16 667,012 +9.42(+1.35%)
Jan 08, 2021 697.39 699.43 688.42 696.74 676,387 +5.55(+0.80%)
Jan 07, 2021 689.27 693.81 684.36 691.19 712,169 +14.24(+2.10%)
Jan 06, 2021 662.03 686.00 659.58 676.95 793,279 +18.77(+2.85%)
Jan 05, 2021 652.86 660.60 649.59 658.18 468,389 +3.46(+0.53%)
Jan 04, 2021 672.93 672.93 646.63 654.71 676,994 -9.87(-1.49%)
Dec 31, 2020 664.59 664.59 664.59 385,714 +11.61(+1.78%)
Dec 30, 2020 657.00 660.35 652.12 652.98 385,714 +2.45(+0.38%)
Dec 29, 2020 657.40 658.86 649.92 650.53 345,723 -3.59(-0.55%)
Dec 28, 2020 658.19 658.67 653.10 654.12 295,582 +2.76(+0.42%)
Dec 24, 2020 647.84 654.73 647.84 651.36 188,042 +3.26(+0.50%)
Dec 23, 2020 646.59 652.27 641.26 648.10 817,034 +9.32(+1.46%)
Dec 22, 2020 644.75 648.12 637.15 638.78 648,038 -4.89(-0.76%)
Dec 21, 2020 639.22 647.99 634.77 643.67 685,978 +0.03(+0.00%)
Dec 18, 2020 649.49 650.83 636.92 643.64 1,748,728 -6.64(-1.02%)
Dec 17, 2020 647.51 653.66 644.09 650.28 903,552 +7.04(+1.09%)
Dec 16, 2020 648.43 652.85 638.81 643.25 922,141 +0.17(+0.03%)
Dec 15, 2020 636.94 648.55 635.84 643.07 670,245 +13.13(+2.08%)
Dec 14, 2020 645.24 645.25 629.51 629.94 714,958 -10.39(-1.62%)
Dec 11, 2020 637.66 642.01 635.03 640.33 529,927 -2.96(-0.46%)
Dec 10, 2020 644.37 647.27 639.45 643.28 476,230 -3.01(-0.47%)
Dec 09, 2020 659.34 659.62 641.84 646.30 531,384 -11.27(-1.71%)
Dec 08, 2020 651.00 661.83 647.94 657.57 649,421 +4.08(+0.62%)
Dec 07, 2020 647.24 653.57 643.86 653.49 738,885 +5.55(+0.86%)
Dec 04, 2020 657.11 663.44 641.57 647.94 886,252 -11.01(-1.67%)
Dec 03, 2020 661.66 664.85 655.58 658.95 656,191 +0.63(+0.10%)
Dec 02, 2020 655.24 658.73 649.72 658.32 528,249 +2.87(+0.44%)
Dec 01, 2020 650.35 660.29 646.26 655.45 599,590 +15.47(+2.42%)
Nov 30, 2020 650.94 653.58 639.41 639.98 969,436 -15.36(-2.34%)
Nov 27, 2020 647.68 658.76 646.20 655.34 341,984 +10.54(+1.63%)
Nov 25, 2020 639.77 645.39 638.21 644.80 437,793 +3.95(+0.62%)
Nov 24, 2020 636.61 642.10 629.12 640.85 711,420 +15.06(+2.41%)
Nov 23, 2020 620.30 631.41 617.52 625.79 551,445 +9.31(+1.51%)
Nov 20, 2020 617.68 619.27 613.08 616.48 432,337 -0.71(-0.11%)
Nov 19, 2020 610.30 618.89 607.80 617.19 514,135 +3.29(+0.54%)
Nov 18, 2020 614.73 620.09 613.04 613.90 555,473 +2.20(+0.36%)
Nov 17, 2020 619.92 619.92 608.97 611.70 839,034 -8.19(-1.32%)
Nov 16, 2020 625.45 625.45 613.33 619.89 663,049 +6.10(+0.99%)
Nov 13, 2020 604.83 615.01 603.27 613.79 724,562 +9.15(+1.51%)
Nov 12, 2020 610.11 612.78 600.13 604.64 547,506 -9.93(-1.61%)
Nov 11, 2020 614.72 619.27 611.28 614.57 497,355 +9.18(+1.52%)
Nov 10, 2020 605.81 610.83 591.20 605.38 827,134 -4.97(-0.81%)
Nov 09, 2020 629.60 634.83 607.75 610.35 949,308 +10.19(+1.70%)
Nov 06, 2020 610.39 612.16 599.51 600.16 538,948 -12.18(-1.99%)
Nov 05, 2020 605.77 615.83 604.63 612.34 779,512 +15.20(+2.55%)
Nov 04, 2020 575.77 602.98 575.33 597.14 885,744 +20.47(+3.55%)
Nov 03, 2020 569.00 580.40 567.26 576.66 611,463 +13.19(+2.34%)
Nov 02, 2020 558.06 566.66 555.76 563.48 496,874 +14.35(+2.61%)
Oct 30, 2020 547.63 550.65 538.76 549.12 578,777 -2.86(-0.52%)
Oct 29, 2020 550.04 555.89 540.92 551.98 488,256 +1.48(+0.27%)
Oct 28, 2020 552.31 555.76 546.42 550.50 704,519 -12.66(-2.25%)
Oct 27, 2020 568.47 572.37 562.19 563.16 381,720 -7.02(-1.23%)
Oct 26, 2020 577.34 578.80 564.36 570.18 748,551 -13.86(-2.37%)
Oct 23, 2020 584.55 585.74 580.56 584.04 539,275 +1.95(+0.34%)
Oct 22, 2020 581.92 584.52 577.18 582.09 527,472 +0.17(+0.03%)
Oct 21, 2020 592.53 599.08 581.76 581.91 493,981 -9.24(-1.56%)
Oct 20, 2020 583.41 596.57 583.41 591.15 516,735 +9.33(+1.60%)
Oct 19, 2020 603.23 610.92 580.12 581.82 845,754 -20.61(-3.42%)
Oct 16, 2020 597.54 604.44 593.84 602.43 835,320 +10.21(+1.72%)
Oct 15, 2020 581.09 594.66 579.76 592.22 865,037 +5.86(+1.00%)
Oct 14, 2020 588.18 589.68 581.05 586.37 757,517 +0.82(+0.14%)
Oct 13, 2020 581.16 592.27 573.82 585.55 1,260,328 +22.06(+3.91%)
Oct 12, 2020 563.93 568.78 562.37 563.49 702,473 +3.04(+0.54%)
Oct 09, 2020 559.56 562.95 555.88 560.45 572,993 +6.53(+1.18%)
Oct 08, 2020 545.60 555.54 544.66 553.92 587,163 +11.36(+2.09%)
Oct 07, 2020 535.48 543.24 535.48 542.56 625,880 +10.83(+2.04%)
Oct 06, 2020 532.42 541.24 529.81 531.73 768,548 -0.69(-0.13%)
Oct 05, 2020 526.66 532.91 525.11 532.42 475,042 +9.95(+1.91%)
Oct 02, 2020 513.69 526.64 512.44 522.47 571,138 +2.02(+0.39%)
Oct 01, 2020 528.62 529.91 518.85 520.44 601,576 +4.00(+0.77%)
Sep 30, 2020 510.63 523.17 508.71 516.45 808,644 +8.02(+1.58%)
Sep 29, 2020 513.34 515.21 506.20 508.43 447,018 -3.53(-0.69%)
Sep 28, 2020 508.10 516.80 507.69 511.95 618,751 +9.93(+1.98%)
Sep 25, 2020 488.40 503.02 486.97 502.02 530,654 +11.69(+2.38%)
Sep 24, 2020 492.37 496.80 487.36 490.33 603,260 -3.20(-0.65%)
Sep 23, 2020 504.31 506.66 493.08 493.53 558,065 -11.24(-2.23%)
Sep 22, 2020 505.08 510.03 499.01 504.76 617,204 -1.64(-0.32%)
Sep 21, 2020 502.77 510.22 497.17 506.40 719,761 -3.97(-0.78%)
Sep 18, 2020 502.63 512.42 502.63 510.37 3,261,732 +7.80(+1.55%)
Sep 17, 2020 508.56 509.34 499.00 502.57 1,127,719 -12.21(-2.37%)
Sep 16, 2020 505.70 519.50 502.93 514.78 1,095,494 +12.44(+2.48%)
Sep 15, 2020 506.88 507.17 501.54 502.34 683,617 +0.71(+0.14%)
Sep 14, 2020 499.48 506.97 497.86 501.63 689,035 +5.66(+1.14%)
Sep 11, 2020 498.97 501.69 492.90 495.96 721,070 -1.93(-0.39%)
Sep 10, 2020 514.70 514.99 495.97 497.90 972,302 -15.46(-3.01%)
Sep 09, 2020 514.68 516.95 508.91 513.36 906,256 +7.00(+1.38%)
Sep 08, 2020 513.18 513.90 502.19 506.36 913,460 -11.08(-2.14%)
Sep 04, 2020 533.18 535.27 511.23 517.43 897,082 -13.17(-2.48%)
Sep 03, 2020 553.63 554.84 525.75 530.60 806,240 -23.25(-4.20%)
Sep 02, 2020 544.51 555.39 541.27 553.85 751,051 +10.71(+1.97%)
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.