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

(NY: ELV )

524.42 +4.14 (+0.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 27, 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 26, 2024 521.04 523.90 517.17 520.28 726,192 -0.21(-0.04%)
Sep 25, 2024 529.50 534.35 520.18 520.49 1,157,818 -6.86(-1.30%)
Sep 24, 2024 532.53 534.74 527.07 527.35 1,061,340 -6.55(-1.23%)
Sep 23, 2024 540.54 542.22 533.40 533.90 964,678 -5.96(-1.10%)
Sep 20, 2024 536.97 540.28 536.03 539.86 1,678,416 +1.86(+0.35%)
Sep 19, 2024 541.31 544.54 535.51 538.00 721,160 -1.46(-0.27%)
Sep 18, 2024 544.08 544.60 538.14 539.46 851,353 -4.05(-0.75%)
Sep 17, 2024 554.03 554.03 540.37 543.51 792,238 -9.99(-1.80%)
Sep 16, 2024 554.12 559.95 552.55 553.50 709,213 +2.66(+0.48%)
Sep 13, 2024 547.13 552.94 543.80 550.84 471,349 +4.99(+0.91%)
Sep 12, 2024 543.94 546.81 538.17 545.85 731,461 +2.46(+0.45%)
Sep 11, 2024 542.00 544.29 533.37 543.39 788,648 -0.76(-0.14%)
Sep 10, 2024 543.42 545.62 537.59 544.15 881,193 +0.49(+0.09%)
Sep 09, 2024 545.41 547.98 540.80 543.66 721,759 +1.75(+0.32%)
Sep 06, 2024 548.15 550.96 541.72 541.91 1,059,245 -2.49(-0.46%)
Sep 05, 2024 548.09 548.09 535.76 544.40 877,381 -2.91(-0.53%)
Sep 04, 2024 561.82 562.12 536.33 547.31 1,489,254 -14.98(-2.66%)
Sep 03, 2024 556.17 567.26 556.17 562.29 902,032 +5.40(+0.97%)
Aug 30, 2024 551.54 557.60 549.80 556.89 1,226,381 +4.80(+0.87%)
Aug 29, 2024 552.60 554.90 545.94 552.09 456,082 +1.00(+0.18%)
Aug 28, 2024 549.23 555.00 546.28 551.09 464,763 +2.66(+0.49%)
Aug 27, 2024 548.30 550.10 544.33 548.43 458,931 +3.80(+0.70%)
Aug 26, 2024 546.94 550.51 544.16 544.63 358,442 -1.33(-0.24%)
Aug 23, 2024 545.00 549.74 543.00 545.96 429,058 +2.64(+0.49%)
Aug 22, 2024 543.00 545.19 538.02 543.32 549,406 +0.98(+0.18%)
Aug 21, 2024 543.45 545.47 541.30 542.34 558,687 -0.70(-0.13%)
Aug 20, 2024 544.30 546.80 541.50 543.04 510,368 -0.35(-0.06%)
Aug 19, 2024 544.13 546.63 542.16 543.39 880,183 -0.31(-0.06%)
Aug 16, 2024 541.97 546.33 538.12 543.70 910,168 +1.98(+0.37%)
Aug 15, 2024 540.27 542.51 537.71 541.72 857,582 +2.50(+0.46%)
Aug 14, 2024 531.25 539.71 531.25 539.22 806,717 +7.57(+1.42%)
Aug 13, 2024 527.19 532.20 526.54 531.65 448,688 +5.80(+1.10%)
Aug 12, 2024 531.61 531.61 525.32 525.85 605,486 -6.22(-1.17%)
Aug 09, 2024 524.99 532.97 522.75 532.07 664,154 +5.55(+1.05%)
Aug 08, 2024 519.09 530.12 518.53 526.52 611,304 +5.38(+1.03%)
Aug 07, 2024 521.90 530.03 519.67 521.14 731,492 -2.54(-0.49%)
Aug 06, 2024 523.44 531.12 520.94 523.68 848,610 +0.19(+0.04%)
Aug 05, 2024 531.52 533.86 519.29 523.49 1,006,429 -11.68(-2.18%)
Aug 02, 2024 533.94 537.22 528.41 535.17 876,197 +2.94(+0.55%)
Aug 01, 2024 533.75 538.72 517.01 532.23 1,053,611 +0.20(+0.04%)
Jul 31, 2024 532.78 536.50 528.86 532.03 1,128,514 -4.23(-0.79%)
Jul 30, 2024 530.08 542.00 530.08 536.26 1,028,360 +6.40(+1.21%)
Jul 29, 2024 527.12 531.83 520.07 529.86 1,055,410 +2.36(+0.45%)
Jul 26, 2024 515.93 534.22 515.79 527.50 1,434,092 +13.47(+2.62%)
Jul 25, 2024 517.01 525.77 511.05 514.03 943,682 +1.91(+0.37%)
Jul 24, 2024 504.89 514.37 503.06 512.12 1,444,870 +9.70(+1.93%)
Jul 23, 2024 504.02 507.40 501.04 502.42 956,409 -1.47(-0.29%)
Jul 22, 2024 500.38 505.43 497.97 503.89 921,472 +3.77(+0.75%)
Jul 19, 2024 508.17 509.50 499.70 500.12 1,290,484 -4.60(-0.91%)
Jul 18, 2024 507.38 513.74 494.17 504.72 3,225,697 -16.21(-3.11%)
Jul 17, 2024 526.00 530.54 509.00 520.93 4,192,952 -32.21(-5.82%)
Jul 16, 2024 543.85 555.36 536.07 553.14 1,888,045 +22.48(+4.24%)
Jul 15, 2024 542.43 542.46 530.03 530.66 1,486,719 -4.88(-0.91%)
Jul 12, 2024 536.65 537.44 530.45 535.54 960,036 +1.72(+0.32%)
Jul 11, 2024 531.49 534.81 529.28 533.82 896,899 -0.77(-0.14%)
Jul 10, 2024 528.63 534.70 527.46 534.59 632,745 +5.35(+1.01%)
Jul 09, 2024 527.20 531.62 522.84 529.24 644,602 +2.69(+0.51%)
Jul 08, 2024 530.81 532.32 526.07 526.55 658,859 -3.76(-0.71%)
Jul 05, 2024 530.31 531.03 522.83 530.31 785,336 -0.08(-0.02%)
Jul 03, 2024 539.87 539.87 524.97 530.39 656,209 -5.53(-1.03%)
Jul 02, 2024 534.40 538.40 530.90 535.92 1,035,388 +1.37(+0.26%)
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.