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

S&P Biotech SPDR (NY: XBI )

84.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 31, 2023 75.19 76.52 74.89 76.20 7,646,665 +1.54(+2.06%)
Mar 30, 2023 76.63 76.71 74.09 74.66 8,545,054 -1.65(-2.16%)
Mar 29, 2023 75.21 76.36 74.52 76.31 6,897,389 +1.87(+2.51%)
Mar 28, 2023 75.00 75.55 74.37 74.44 5,126,508 -0.50(-0.67%)
Mar 27, 2023 74.68 75.59 74.21 74.94 6,279,479 +0.76(+1.02%)
Mar 24, 2023 73.42 74.50 72.43 74.18 8,181,961 +0.47(+0.64%)
Mar 23, 2023 74.03 74.97 72.60 73.71 12,002,387 +0.59(+0.81%)
Mar 22, 2023 76.02 76.11 73.05 73.12 10,855,691 -2.89(-3.80%)
Mar 21, 2023 77.31 77.38 75.83 76.01 7,661,656 -0.76(-0.99%)
Mar 20, 2023 76.89 77.09 75.69 76.77 7,989,385 +0.28(+0.37%)
Mar 17, 2023 77.15 77.53 75.73 76.49 11,343,744 -1.73(-2.21%)
Mar 16, 2023 77.60 78.96 76.01 78.22 9,461,174 +0.18(+0.23%)
Mar 15, 2023 77.85 78.68 77.03 78.03 9,604,416 -0.98(-1.24%)
Mar 14, 2023 79.34 79.91 77.89 79.01 9,655,219 +1.17(+1.50%)
Mar 13, 2023 74.98 78.69 74.98 77.85 20,816,124 +2.20(+2.91%)
Mar 10, 2023 78.42 78.55 73.86 75.65 24,428,296 -3.07(-3.90%)
Mar 09, 2023 81.52 81.77 78.15 78.71 11,823,071 -2.50(-3.08%)
Mar 08, 2023 81.92 82.05 80.59 81.21 7,125,155 -0.84(-1.02%)
Mar 07, 2023 82.08 83.16 81.69 82.05 6,257,187 -0.10(-0.12%)
Mar 06, 2023 83.99 84.05 81.55 82.15 7,359,467 -1.42(-1.70%)
Mar 03, 2023 82.68 84.27 82.05 83.57 6,071,959 +1.17(+1.42%)
Mar 02, 2023 82.26 82.81 81.73 82.40 6,495,802 -0.68(-0.82%)
Mar 01, 2023 82.80 83.73 82.45 83.08 7,192,512 +0.25(+0.30%)
Feb 28, 2023 81.99 83.29 81.90 82.83 7,064,258 +0.72(+0.88%)
Feb 27, 2023 82.58 83.07 81.84 82.11 8,235,126 +0.66(+0.81%)
Feb 24, 2023 82.39 82.59 81.36 81.45 8,668,185 -2.00(-2.40%)
Feb 23, 2023 84.14 84.31 82.26 83.45 8,284,185 -0.16(-0.19%)
Feb 22, 2023 82.87 83.95 82.70 83.61 6,950,744 +0.86(+1.04%)
Feb 21, 2023 85.81 86.07 82.73 82.75 9,388,017 -4.03(-4.64%)
Feb 17, 2023 84.76 87.00 84.20 86.78 8,705,988 +2.03(+2.39%)
Feb 16, 2023 85.49 86.04 84.51 84.75 10,302,045 -1.29(-1.50%)
Feb 15, 2023 85.25 86.10 84.75 86.04 5,766,393 +0.18(+0.21%)
Feb 14, 2023 85.18 86.77 84.42 85.86 8,630,968 +0.32(+0.37%)
Feb 13, 2023 85.36 86.32 84.21 85.54 6,887,629 -0.06(-0.07%)
Feb 10, 2023 85.61 86.16 84.62 85.60 7,803,221 -0.47(-0.55%)
Feb 09, 2023 87.84 88.39 85.75 86.07 8,770,956 -1.10(-1.26%)
Feb 08, 2023 90.10 90.15 87.08 87.17 9,719,815 -3.13(-3.47%)
Feb 07, 2023 89.66 90.47 88.14 90.30 7,518,932 +0.62(+0.69%)
Feb 06, 2023 89.77 90.76 89.01 89.68 6,563,546 -0.69(-0.76%)
Feb 03, 2023 90.66 91.96 89.92 90.37 7,438,530 -1.58(-1.72%)
Feb 02, 2023 90.51 92.58 89.94 91.95 13,393,599 +2.23(+2.48%)
Feb 01, 2023 88.90 90.65 87.60 89.72 10,917,476 +0.84(+0.94%)
Jan 31, 2023 87.38 89.09 87.38 88.88 6,683,415 +1.80(+2.07%)
Jan 30, 2023 88.69 88.98 86.52 87.08 7,238,526 -2.29(-2.56%)
Jan 27, 2023 88.54 89.99 88.37 89.37 7,828,121 +0.80(+0.90%)
Jan 26, 2023 89.58 89.98 87.66 88.57 6,981,457 -0.31(-0.35%)
Jan 25, 2023 88.03 88.89 86.96 88.88 7,398,251 +0.08(+0.09%)
Jan 24, 2023 87.12 89.28 86.24 88.80 11,269,887 +1.66(+1.90%)
Jan 23, 2023 87.00 87.93 86.17 87.14 9,306,724 +0.17(+0.20%)
Jan 20, 2023 85.75 87.13 84.97 86.97 9,751,832 +2.10(+2.47%)
Jan 19, 2023 85.45 85.81 84.14 84.87 8,904,516 -0.89(-1.04%)
Jan 18, 2023 87.46 88.88 85.67 85.76 14,983,857 -1.08(-1.24%)
Jan 17, 2023 87.77 87.91 86.27 86.84 12,747,309 -1.02(-1.16%)
Jan 13, 2023 86.99 89.61 86.33 87.86 18,813,084 -0.04(-0.05%)
Jan 12, 2023 84.70 87.95 83.32 87.90 13,976,951 +3.54(+4.20%)
Jan 11, 2023 84.04 84.51 82.21 84.36 8,987,571 +0.80(+0.96%)
Jan 10, 2023 81.13 83.56 81.08 83.56 8,032,189 +2.31(+2.84%)
Jan 09, 2023 83.70 83.79 81.09 81.25 12,842,482 -1.89(-2.27%)
Jan 06, 2023 82.74 83.97 81.13 83.14 9,970,080 +0.64(+0.78%)
Jan 05, 2023 82.83 82.98 81.74 82.50 6,577,968 -0.72(-0.86%)
Jan 04, 2023 82.16 83.56 81.83 83.22 9,239,484 +1.71(+2.10%)
Jan 03, 2023 83.91 84.07 81.00 81.51 9,330,684 -1.47(-1.77%)
Dec 30, 2022 81.54 83.11 80.86 82.98 10,353,556 +0.73(+0.89%)
Dec 29, 2022 79.36 83.19 78.95 82.25 12,644,984 +3.44(+4.36%)
Dec 28, 2022 78.59 79.84 78.09 78.81 10,232,893 +0.29(+0.37%)
Dec 27, 2022 80.62 80.96 78.44 78.52 8,814,684 -2.34(-2.89%)
Dec 23, 2022 82.68 83.00 80.26 80.86 6,956,076 -1.94(-2.34%)
Dec 22, 2022 81.80 82.84 80.77 82.80 6,875,986 +0.24(+0.29%)
Dec 21, 2022 81.21 83.38 80.38 82.56 10,903,933 +1.80(+2.23%)
Dec 20, 2022 78.90 81.11 78.75 80.76 6,839,097 +1.48(+1.87%)
Dec 19, 2022 82.01 82.23 78.79 79.28 9,269,315 -1.66(-2.05%)
Dec 16, 2022 80.11 81.28 79.30 80.94 9,166,814 +0.27(+0.33%)
Dec 15, 2022 82.01 82.53 80.41 80.67 7,663,518 -2.40(-2.89%)
Dec 14, 2022 82.76 84.16 81.94 83.07 9,442,256 +0.27(+0.33%)
Dec 13, 2022 83.60 83.98 81.21 82.80 9,378,412 +1.29(+1.58%)
Dec 12, 2022 79.34 81.64 78.83 81.51 7,908,152 +2.00(+2.51%)
Dec 09, 2022 81.11 81.34 79.51 79.51 7,942,314 -2.05(-2.51%)
Dec 08, 2022 81.75 82.29 80.17 81.56 6,414,087 +0.49(+0.60%)
Dec 07, 2022 81.03 81.76 80.37 81.07 7,212,956 +0.50(+0.62%)
Dec 06, 2022 82.06 82.36 80.16 80.57 9,199,195 -2.29(-2.76%)
Dec 05, 2022 85.37 85.48 81.97 82.86 9,021,984 -2.78(-3.25%)
Dec 02, 2022 81.98 85.82 81.90 85.64 10,973,635 +2.57(+3.09%)
Dec 01, 2022 83.52 84.05 82.33 83.07 9,122,614 -0.53(-0.63%)
Nov 30, 2022 80.99 83.76 80.29 83.60 12,832,214 +3.64(+4.55%)
Nov 29, 2022 79.83 80.79 79.34 79.96 6,768,542 +0.33(+0.41%)
Nov 28, 2022 80.70 81.83 79.25 79.63 7,279,300 -1.41(-1.74%)
Nov 25, 2022 80.97 81.36 80.01 81.04 2,701,704 +0.06(+0.07%)
Nov 23, 2022 80.98 82.10 80.36 80.98 7,290,991 +0.03(+0.04%)
Nov 22, 2022 80.50 81.08 78.64 80.95 7,880,854 +1.10(+1.38%)
Nov 21, 2022 80.71 80.98 79.52 79.85 5,146,222 -1.14(-1.41%)
Nov 18, 2022 81.71 82.03 80.41 80.99 7,247,785 +0.47(+0.58%)
Nov 17, 2022 80.35 81.17 79.40 80.52 10,607,363 -0.95(-1.17%)
Nov 16, 2022 83.64 84.12 81.31 81.47 10,409,987 -2.36(-2.81%)
Nov 15, 2022 85.90 86.48 82.75 83.83 13,951,399 -0.22(-0.26%)
Nov 14, 2022 84.50 86.02 83.84 84.05 11,361,712 -0.69(-0.81%)
Nov 11, 2022 83.03 85.65 82.47 84.74 14,703,142 +1.64(+1.97%)
Nov 10, 2022 80.75 83.50 80.06 83.10 21,042,836 +5.92(+7.67%)
Nov 09, 2022 79.33 79.69 77.10 77.19 11,777,863 -2.66(-3.33%)
Nov 08, 2022 79.72 81.25 78.86 79.84 10,740,322 +0.74(+0.94%)
Nov 07, 2022 80.07 80.59 78.78 79.10 9,306,136 -0.84(-1.05%)
Nov 04, 2022 81.73 81.98 78.03 79.94 13,886,508 -0.67(-0.83%)
Nov 03, 2022 80.12 82.31 79.44 80.61 10,139,813 -0.55(-0.68%)
Nov 02, 2022 82.74 81.09 81.16 12,940,718 -1.64(-1.98%)
Nov 01, 2022 82.98 84.14 82.45 82.80 9,902,460 +0.67(+0.82%)
Oct 31, 2022 83.34 83.86 81.83 82.13 10,766,650 -1.61(-1.92%)
Oct 28, 2022 81.32 83.90 80.45 83.74 10,390,727 +2.85(+3.52%)
Oct 27, 2022 82.82 83.30 80.56 80.89 8,452,972 -1.01(-1.23%)
Oct 26, 2022 80.85 84.22 80.58 81.90 12,482,983 +1.34(+1.66%)
Oct 25, 2022 78.76 81.31 78.75 80.56 10,362,321 +2.10(+2.68%)
Oct 24, 2022 79.21 79.46 76.65 78.47 7,861,135 -0.36(-0.46%)
Oct 21, 2022 77.22 78.97 76.06 78.82 9,277,165 +2.12(+2.76%)
Oct 20, 2022 77.04 78.94 76.40 76.71 9,263,512 -0.39(-0.51%)
Oct 19, 2022 80.13 80.48 76.53 77.10 13,570,211 -3.97(-4.90%)
Oct 18, 2022 82.51 82.94 80.33 81.06 11,297,266 +0.38(+0.47%)
Oct 17, 2022 79.42 81.08 78.66 80.68 9,481,594 +2.88(+3.70%)
Oct 14, 2022 81.03 81.94 77.71 77.81 9,683,309 -2.25(-2.81%)
Oct 13, 2022 76.60 80.37 76.32 80.05 12,424,641 +1.37(+1.74%)
Oct 12, 2022 78.48 79.08 76.82 78.68 7,620,366 +0.43(+0.55%)
Oct 11, 2022 77.43 80.19 76.25 78.25 11,870,573 +0.62(+0.80%)
Oct 10, 2022 78.93 79.04 77.07 77.64 10,522,847 -1.45(-1.83%)
Oct 07, 2022 81.65 81.77 78.93 79.08 9,283,309 -3.57(-4.32%)
Oct 06, 2022 82.17 83.49 81.64 82.65 8,022,983 +0.00(+0.00%)
Oct 05, 2022 81.92 83.22 80.28 82.65 8,982,990 -0.33(-0.40%)
Oct 04, 2022 81.45 83.04 81.29 82.98 11,928,885 +3.02(+3.78%)
Oct 03, 2022 80.72 81.47 78.75 79.96 10,682,610 +0.66(+0.83%)
Sep 30, 2022 78.78 82.14 78.63 79.30 13,488,167 +0.46(+0.58%)
Sep 29, 2022 80.30 80.60 77.53 78.84 10,293,527 -2.34(-2.88%)
Sep 28, 2022 79.03 81.73 78.88 81.18 19,371,002 +3.98(+5.15%)
Sep 27, 2022 76.43 78.00 75.99 77.21 14,095,113 +2.16(+2.88%)
Sep 26, 2022 76.28 78.41 74.96 75.05 11,762,017 -1.59(-2.07%)
Sep 23, 2022 77.24 77.51 75.05 76.64 11,901,220 -1.44(-1.84%)
Sep 22, 2022 78.41 78.78 76.93 78.08 11,198,947 -1.04(-1.31%)
Sep 21, 2022 82.41 82.77 78.99 79.11 12,764,426 -2.86(-3.49%)
Sep 20, 2022 81.38 82.80 80.93 81.97 8,108,976 -0.24(-0.29%)
Sep 19, 2022 82.36 82.79 80.33 82.21 15,561,173 -1.04(-1.25%)
Sep 16, 2022 84.88 85.15 82.27 83.25 15,652,866 -2.93(-3.40%)
Sep 15, 2022 84.66 86.96 84.37 86.18 9,006,096 +1.11(+1.30%)
Sep 14, 2022 84.14 85.46 83.11 85.07 8,738,452 +0.95(+1.13%)
Sep 13, 2022 86.14 86.84 83.62 84.12 14,699,047 -4.54(-5.12%)
Sep 12, 2022 88.17 88.74 86.91 88.66 9,542,024 +0.67(+0.76%)
Sep 09, 2022 87.84 88.81 87.18 87.99 9,012,357 +0.59(+0.67%)
Sep 08, 2022 84.04 87.47 84.04 87.40 13,110,681 +2.63(+3.10%)
Sep 07, 2022 81.22 84.94 81.07 84.77 11,024,171 +3.45(+4.24%)
Sep 06, 2022 83.86 84.13 81.14 81.32 11,304,271 -2.39(-2.85%)
Sep 02, 2022 86.75 86.75 83.23 83.71 11,510,994 -1.79(-2.09%)
Sep 01, 2022 83.03 85.63 82.05 85.50 11,501,510 +1.82(+2.17%)
Aug 31, 2022 84.03 84.83 83.15 83.68 9,675,582 +0.60(+0.72%)
Aug 30, 2022 84.75 85.15 81.95 83.08 10,609,692 -0.86(-1.02%)
Aug 29, 2022 83.71 85.83 83.46 83.94 13,056,384 -1.08(-1.27%)
Aug 26, 2022 89.33 89.34 84.69 85.02 12,077,018 -4.33(-4.85%)
Aug 25, 2022 90.48 91.03 88.41 89.35 6,413,068 -0.26(-0.29%)
Aug 24, 2022 87.83 90.31 86.89 89.61 8,726,176 +1.85(+2.11%)
Aug 23, 2022 86.44 88.52 85.43 87.76 9,317,181 +1.85(+2.15%)
Aug 22, 2022 86.30 87.77 85.21 85.91 9,359,313 -1.34(-1.54%)
Aug 19, 2022 87.67 88.58 86.72 87.25 7,736,054 -1.60(-1.80%)
Aug 18, 2022 89.47 89.65 87.29 88.85 8,031,198 -0.70(-0.78%)
Aug 17, 2022 90.88 92.02 89.08 89.55 10,682,012 -2.82(-3.05%)
Aug 16, 2022 94.54 94.70 91.73 92.37 9,354,910 -2.51(-2.64%)
Aug 15, 2022 92.98 95.12 92.60 94.88 7,251,506 +1.12(+1.19%)
Aug 12, 2022 91.60 94.09 91.33 93.76 9,745,938 +3.00(+3.30%)
Aug 11, 2022 93.77 95.16 90.12 90.76 12,315,685 -2.97(-3.17%)
Aug 10, 2022 92.77 93.85 91.38 93.73 8,971,854 +3.00(+3.31%)
Aug 09, 2022 92.03 93.28 89.12 90.73 14,748,495 -3.14(-3.34%)
Aug 08, 2022 93.34 95.08 91.90 93.87 19,246,394 +1.59(+1.72%)
Aug 05, 2022 87.27 92.29 86.11 92.28 19,816,296 +3.59(+4.05%)
Aug 04, 2022 86.10 88.85 85.48 88.69 15,931,468 +4.65(+5.53%)
Aug 03, 2022 82.97 85.48 82.78 84.04 14,262,063 +3.08(+3.80%)
Aug 02, 2022 78.90 81.86 78.70 80.96 9,964,700 +1.51(+1.90%)
Aug 01, 2022 80.32 81.81 78.97 79.45 11,542,004 -1.66(-2.05%)
Jul 29, 2022 82.10 82.28 79.98 81.11 9,469,571 -1.37(-1.66%)
Jul 28, 2022 83.48 83.91 80.39 82.48 11,299,756 -0.90(-1.08%)
Jul 27, 2022 81.87 83.66 80.71 83.38 10,236,093 +2.10(+2.58%)
Jul 26, 2022 80.97 82.98 79.63 81.28 9,189,759 +0.36(+0.44%)
Jul 25, 2022 80.78 81.21 79.39 80.92 8,095,641 +0.26(+0.32%)
Jul 22, 2022 84.65 84.88 80.53 80.66 10,635,396 -3.52(-4.18%)
Jul 21, 2022 84.41 85.13 83.32 84.18 7,802,807 -0.32(-0.38%)
Jul 20, 2022 83.43 86.39 82.94 84.50 14,967,492 +1.18(+1.42%)
Jul 19, 2022 81.00 83.44 80.04 83.32 12,016,127 +3.60(+4.51%)
Jul 18, 2022 83.29 84.60 79.27 79.72 11,160,250 -2.63(-3.19%)
Jul 15, 2022 82.35 82.60 79.72 82.35 9,676,391 +1.05(+1.29%)
Jul 14, 2022 82.31 82.90 80.61 81.30 11,113,680 -1.92(-2.31%)
Jul 13, 2022 79.94 84.02 79.66 83.22 13,151,879 +1.37(+1.67%)
Jul 12, 2022 80.69 82.45 78.08 81.85 15,157,318 +1.18(+1.46%)
Jul 11, 2022 83.68 84.23 80.47 80.67 9,832,505 -3.74(-4.43%)
Jul 08, 2022 82.58 84.61 82.07 84.41 12,034,863 +0.97(+1.16%)
Jul 07, 2022 81.33 84.28 80.83 83.44 13,860,926 +2.45(+3.02%)
Jul 06, 2022 80.99 83.15 80.20 80.99 17,501,628 +0.02(+0.02%)
Jul 05, 2022 75.70 81.02 75.18 80.97 15,313,195 +4.45(+5.81%)
Jul 01, 2022 74.36 76.69 73.69 76.53 13,422,911 +2.27(+3.06%)
Jun 30, 2022 73.57 75.25 72.53 74.26 11,333,085 -0.53(-0.71%)
Jun 29, 2022 73.95 75.34 72.77 74.79 9,561,160 +0.74(+1.00%)
Jun 28, 2022 76.86 77.27 73.41 74.05 13,462,042 -2.74(-3.57%)
Jun 27, 2022 77.01 77.65 75.20 76.79 13,735,473 -0.26(-0.34%)
Jun 24, 2022 77.21 77.64 74.27 77.05 18,567,784 +0.83(+1.09%)
Jun 23, 2022 72.20 76.33 71.96 76.22 16,816,562 +4.44(+6.18%)
Jun 22, 2022 68.95 73.06 68.64 71.78 15,528,500 +1.76(+2.51%)
Jun 21, 2022 68.65 71.75 68.65 70.02 16,489,218 +2.42(+3.58%)
Jun 17, 2022 64.43 68.91 64.40 67.60 26,519,694 +3.64(+5.69%)
Jun 16, 2022 63.62 64.25 62.15 63.96 10,348,732 -1.71(-2.60%)
Jun 15, 2022 64.03 66.35 63.48 65.67 14,006,500 +2.26(+3.56%)
Jun 14, 2022 63.77 64.11 62.12 63.41 13,766,747 +0.10(+0.16%)
Jun 13, 2022 64.96 65.46 62.62 63.31 16,755,298 -3.71(-5.53%)
Jun 10, 2022 69.01 69.23 66.54 67.02 12,887,032 -3.23(-4.60%)
Jun 09, 2022 72.82 73.05 70.22 70.25 10,302,529 -2.95(-4.03%)
Jun 08, 2022 72.01 74.66 72.01 73.20 11,121,342 +0.61(+0.84%)
Jun 07, 2022 68.51 72.68 68.44 72.59 10,793,402 +3.42(+4.94%)
Jun 06, 2022 72.17 72.75 68.70 69.17 12,267,597 -2.03(-2.85%)
Jun 03, 2022 69.37 71.52 69.01 71.20 15,061,021 +2.44(+3.55%)
Jun 02, 2022 67.29 69.05 66.40 68.76 9,379,413 +1.24(+1.84%)
Jun 01, 2022 69.23 70.12 66.33 67.52 12,985,884 -1.25(-1.82%)
May 31, 2022 70.78 71.37 67.75 68.77 10,637,959 -2.31(-3.25%)
May 27, 2022 68.17 71.10 67.09 71.08 15,013,790 +2.62(+3.83%)
May 26, 2022 67.89 69.40 67.46 68.46 12,247,658 +0.74(+1.09%)
May 25, 2022 67.24 68.45 66.06 67.72 12,387,891 +0.33(+0.49%)
May 24, 2022 69.12 69.46 66.93 67.39 12,672,070 -2.74(-3.91%)
May 23, 2022 71.23 71.56 69.62 70.13 11,880,830 -0.19(-0.27%)
May 20, 2022 70.34 70.88 66.95 70.32 13,322,553 +0.93(+1.34%)
May 19, 2022 67.79 70.07 67.43 69.39 14,975,404 +1.53(+2.25%)
May 18, 2022 69.55 70.40 67.21 67.86 15,230,163 -3.59(-5.02%)
May 17, 2022 69.99 71.50 69.20 71.45 14,808,153 +3.00(+4.38%)
May 16, 2022 68.26 70.50 67.34 68.45 14,151,634 -0.14(-0.20%)
May 13, 2022 66.46 69.46 65.98 68.59 18,758,912 +3.69(+5.68%)
May 12, 2022 62.05 66.09 61.77 64.90 25,969,868 +2.10(+3.34%)
May 11, 2022 66.78 67.99 62.51 62.80 28,129,826 -4.89(-7.22%)
May 10, 2022 67.54 69.18 65.09 67.69 28,348,184 +3.33(+5.17%)
May 09, 2022 68.97 69.60 64.05 64.36 27,085,614 -5.76(-8.21%)
May 06, 2022 72.90 73.13 69.62 70.12 22,564,838 -3.72(-5.04%)
May 05, 2022 77.65 77.91 72.49 73.84 18,577,180 -4.73(-6.02%)
May 04, 2022 76.99 78.93 73.50 78.56 19,161,784 +1.73(+2.25%)
May 03, 2022 76.77 78.11 75.78 76.84 10,768,883 +0.07(+0.09%)
May 02, 2022 73.53 76.93 73.47 76.77 15,628,050 +2.95(+4.00%)
Apr 29, 2022 75.73 77.91 73.63 73.82 13,950,395 -2.36(-3.10%)
Apr 28, 2022 77.05 77.24 72.57 76.18 20,324,130 +0.27(+0.36%)
Apr 27, 2022 76.75 78.08 75.62 75.91 21,572,184 -0.77(-1.00%)
Apr 26, 2022 80.65 81.45 76.56 76.68 19,189,788 -4.88(-5.98%)
Apr 25, 2022 79.31 81.78 79.14 81.55 13,649,710 +1.73(+2.17%)
Apr 22, 2022 80.73 82.02 79.64 79.82 13,861,968 -1.32(-1.63%)
Apr 21, 2022 85.42 86.20 80.92 81.14 15,373,525 -3.63(-4.28%)
Apr 20, 2022 84.93 85.60 83.07 84.77 9,213,614 +0.19(+0.22%)
Apr 19, 2022 83.63 85.84 82.80 84.58 11,877,580 +1.01(+1.21%)
Apr 18, 2022 87.35 87.44 83.23 83.57 17,415,986 -4.18(-4.76%)
Apr 14, 2022 89.83 90.13 87.56 87.75 11,200,552 -2.64(-2.92%)
Apr 13, 2022 87.45 90.90 87.37 90.39 17,149,232 +3.26(+3.74%)
Apr 12, 2022 88.18 89.89 86.21 87.13 13,784,861 -0.17(-0.19%)
Apr 11, 2022 89.12 89.66 86.94 87.30 12,837,407 -3.02(-3.34%)
Apr 08, 2022 91.75 92.61 90.05 90.32 13,228,098 -2.09(-2.26%)
Apr 07, 2022 93.00 94.17 91.00 92.41 10,320,928 -0.90(-0.96%)
Apr 06, 2022 91.91 94.34 91.26 93.31 13,639,886 +0.08(+0.09%)
Apr 05, 2022 96.04 97.13 92.93 93.23 15,296,843 -2.84(-2.96%)
Apr 04, 2022 93.62 96.27 93.32 96.07 12,654,390 +2.83(+3.03%)
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.