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

TravelersCompanies (NY: TRV )

213.45 -0.54 (-0.25%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2019 132.93 133.44 130.99 131.44 1,804,412 -0.90(-0.68%)
Jul 30, 2019 132.80 134.07 132.03 132.34 1,343,763 -1.00(-0.75%)
Jul 29, 2019 134.18 135.40 133.16 133.34 1,390,132 -1.07(-0.79%)
Jul 26, 2019 133.00 134.70 132.01 134.41 1,057,012 +1.29(+0.97%)
Jul 25, 2019 132.64 133.62 131.98 133.12 1,326,177 -0.32(-0.24%)
Jul 24, 2019 132.32 133.71 131.64 133.44 1,459,571 +1.21(+0.92%)
Jul 23, 2019 133.13 134.45 130.32 132.23 2,197,712 -1.98(-1.48%)
Jul 22, 2019 134.63 135.23 133.85 134.21 1,335,835 -0.47(-0.35%)
Jul 19, 2019 135.95 136.62 134.63 134.68 1,532,979 -2.22(-1.62%)
Jul 18, 2019 136.58 137.05 135.86 136.90 851,099 +0.30(+0.22%)
Jul 17, 2019 138.09 138.21 136.58 136.61 1,053,597 -1.98(-1.43%)
Jul 16, 2019 138.85 139.04 138.15 138.59 979,345 -0.22(-0.15%)
Jul 15, 2019 137.31 138.92 137.31 138.80 1,030,060 +1.29(+0.94%)
Jul 12, 2019 137.09 137.57 136.09 137.51 967,886 +0.86(+0.63%)
Jul 11, 2019 137.14 137.47 135.54 136.65 1,041,608 -0.81(-0.59%)
Jul 10, 2019 138.34 138.71 137.40 137.46 833,475 -0.11(-0.08%)
Jul 09, 2019 137.33 137.73 136.66 137.57 940,736 -0.31(-0.23%)
Jul 08, 2019 138.04 138.29 137.56 137.88 862,744 -0.26(-0.19%)
Jul 05, 2019 137.89 138.28 136.72 138.14 682,774 -0.19(-0.14%)
Jul 03, 2019 137.51 138.62 137.21 138.33 684,782 +1.32(+0.96%)
Jul 02, 2019 136.01 137.01 135.59 137.01 1,021,436 +1.26(+0.93%)
Jul 01, 2019 135.28 135.75 134.38 135.75 1,279,157 +1.70(+1.27%)
Jun 28, 2019 134.28 134.96 133.09 134.04 2,587,760 +0.29(+0.21%)
Jun 27, 2019 132.19 134.04 132.04 133.76 1,802,025 +0.45(+0.34%)
Jun 26, 2019 137.07 137.31 133.24 133.31 1,680,112 -3.97(-2.89%)
Jun 25, 2019 136.28 137.73 135.80 137.28 1,446,492 +1.00(+0.73%)
Jun 24, 2019 136.03 137.28 135.90 136.28 1,093,290 +0.48(+0.36%)
Jun 21, 2019 136.48 137.34 135.56 135.80 2,583,745 -0.64(-0.47%)
Jun 20, 2019 136.30 136.72 135.23 136.44 1,039,800 +0.53(+0.39%)
Jun 19, 2019 134.76 136.28 134.76 135.91 1,126,719 +1.14(+0.85%)
Jun 18, 2019 134.35 135.81 134.10 134.77 1,482,480 +0.37(+0.27%)
Jun 17, 2019 134.74 134.94 134.17 134.40 916,045 -0.17(-0.13%)
Jun 14, 2019 134.19 135.05 133.39 134.57 1,253,779 +0.63(+0.47%)
Jun 13, 2019 134.28 134.51 133.17 133.94 1,682,179 -0.29(-0.21%)
Jun 12, 2019 134.05 135.02 133.98 134.23 1,144,462 +0.48(+0.36%)
Jun 11, 2019 134.47 134.53 133.31 133.75 1,080,211 -0.12(-0.09%)
Jun 10, 2019 133.90 134.38 133.48 133.86 1,324,605 -0.19(-0.14%)
Jun 07, 2019 132.62 134.49 132.62 134.05 1,403,028 +1.21(+0.91%)
Jun 06, 2019 133.31 133.44 132.27 132.84 2,015,341 -0.76(-0.57%)
Jun 05, 2019 132.02 133.61 131.89 133.60 1,654,182 +2.05(+1.56%)
Jun 04, 2019 131.38 131.77 130.71 131.55 1,697,501 +0.68(+0.52%)
Jun 03, 2019 129.71 130.92 129.16 130.87 1,826,968 +1.09(+0.84%)
May 31, 2019 129.40 130.46 128.82 129.78 1,576,345 -0.14(-0.11%)
May 30, 2019 129.71 130.41 128.81 129.93 1,198,634 +0.59(+0.45%)
May 29, 2019 129.95 130.13 128.11 129.34 1,665,550 -1.08(-0.83%)
May 28, 2019 131.95 132.66 130.39 130.42 1,395,210 -1.48(-1.12%)
May 24, 2019 131.40 132.04 130.84 131.90 1,019,117 +0.89(+0.68%)
May 23, 2019 131.34 131.47 129.70 131.00 1,984,926 -0.91(-0.69%)
May 22, 2019 131.49 132.18 131.00 131.91 1,238,462 +0.44(+0.33%)
May 21, 2019 132.27 132.70 131.00 131.48 1,559,866 -0.62(-0.47%)
May 20, 2019 131.50 132.71 131.27 132.10 1,615,772 +0.61(+0.46%)
May 17, 2019 130.14 132.41 130.06 131.50 1,930,670 +0.07(+0.05%)
May 16, 2019 130.50 132.19 130.50 131.42 1,891,602 +0.79(+0.61%)
May 15, 2019 129.33 130.96 129.03 130.63 1,605,142 +0.72(+0.56%)
May 14, 2019 127.56 130.51 127.56 129.91 1,991,023 +2.05(+1.60%)
May 13, 2019 126.94 128.20 126.56 127.86 1,807,818 -0.49(-0.38%)
May 10, 2019 125.85 128.39 125.50 128.35 1,091,463 +1.90(+1.50%)
May 09, 2019 125.57 126.73 124.78 126.45 1,040,998 +0.27(+0.21%)
May 08, 2019 126.16 127.25 125.97 126.18 1,134,272 -0.16(-0.13%)
May 07, 2019 127.34 128.19 125.89 126.34 1,335,851 -1.53(-1.20%)
May 06, 2019 126.61 128.23 126.04 127.88 1,087,689 +0.07(+0.06%)
May 03, 2019 127.37 128.58 126.85 127.81 1,244,005 +0.58(+0.46%)
May 02, 2019 127.85 128.38 126.68 127.22 1,178,658 -0.34(-0.27%)
May 01, 2019 128.04 128.54 127.47 127.56 1,401,210 -0.60(-0.47%)
Apr 30, 2019 126.45 128.26 126.25 128.16 1,748,174 +2.04(+1.62%)
Apr 29, 2019 125.26 126.55 125.19 126.12 1,103,456 +1.09(+0.87%)
Apr 26, 2019 124.15 125.20 124.15 125.03 871,286 +0.94(+0.75%)
Apr 25, 2019 123.24 124.42 122.36 124.10 1,266,334 +0.01(+0.01%)
Apr 24, 2019 123.64 124.52 122.62 124.09 1,302,402 +1.04(+0.85%)
Apr 23, 2019 122.14 123.19 121.97 123.04 1,558,929 +1.25(+1.03%)
Apr 22, 2019 123.37 123.63 121.77 121.80 1,406,525 -2.07(-1.67%)
Apr 18, 2019 123.70 126.17 123.03 123.86 2,466,699 +2.73(+2.25%)
Apr 17, 2019 123.28 123.28 121.07 121.14 1,609,002 -2.20(-1.79%)
Apr 16, 2019 122.48 123.55 122.26 123.34 1,164,837 +1.38(+1.13%)
Apr 15, 2019 122.86 122.95 121.79 121.96 873,911 -0.83(-0.68%)
Apr 12, 2019 122.12 122.90 121.89 122.78 1,231,779 +1.28(+1.06%)
Apr 11, 2019 121.01 121.64 120.44 121.50 1,072,196 +0.73(+0.61%)
Apr 10, 2019 120.74 121.06 120.00 120.77 1,402,714 +0.24(+0.20%)
Apr 09, 2019 120.80 120.80 119.80 120.53 1,545,233 -0.62(-0.51%)
Apr 08, 2019 121.97 121.97 120.77 121.14 1,128,667 -0.46(-0.38%)
Apr 05, 2019 121.72 122.22 121.35 121.61 1,223,030 -0.11(-0.09%)
Apr 04, 2019 122.05 122.13 121.23 121.72 1,250,886 -0.07(-0.06%)
Apr 03, 2019 122.60 122.60 120.82 121.79 1,258,472 -0.19(-0.15%)
Apr 02, 2019 123.37 123.37 121.78 121.97 1,177,937 -1.08(-0.88%)
Apr 01, 2019 122.64 123.57 122.47 123.05 1,735,594 +0.77(+0.63%)
Mar 29, 2019 122.78 123.15 121.83 122.29 1,489,867 +0.23(+0.19%)
Mar 28, 2019 121.89 122.30 120.76 122.05 821,494 +0.49(+0.40%)
Mar 27, 2019 120.48 122.10 120.34 121.56 1,344,555 +1.22(+1.02%)
Mar 26, 2019 120.89 121.20 119.42 120.34 1,683,707 +0.03(+0.02%)
Mar 25, 2019 120.46 121.03 119.80 120.31 1,282,550 +0.04(+0.04%)
Mar 22, 2019 119.40 121.47 119.27 120.27 2,638,870 +0.47(+0.39%)
Mar 21, 2019 116.51 119.86 116.12 119.80 1,713,252 +2.71(+2.31%)
Mar 20, 2019 118.67 118.67 117.02 117.09 1,502,442 -1.43(-1.20%)
Mar 19, 2019 120.85 121.32 118.24 118.51 1,879,672 -1.79(-1.49%)
Mar 18, 2019 120.05 120.50 119.74 120.31 1,423,960 +0.68(+0.57%)
Mar 15, 2019 119.00 120.10 118.52 119.63 2,370,126 +1.00(+0.84%)
Mar 14, 2019 118.72 119.03 118.26 118.63 1,161,578 +0.05(+0.04%)
Mar 13, 2019 118.55 119.35 118.36 118.58 1,334,248 +0.25(+0.21%)
Mar 12, 2019 117.87 118.47 117.44 118.33 1,085,006 +0.76(+0.64%)
Mar 11, 2019 117.80 118.06 117.20 117.57 1,450,638 +0.76(+0.65%)
Mar 08, 2019 116.18 116.89 115.90 116.81 1,294,030 +0.27(+0.23%)
Mar 07, 2019 116.75 116.86 115.80 116.54 1,287,393 -0.28(-0.24%)
Mar 06, 2019 117.62 118.20 116.72 116.82 1,011,721 -0.79(-0.67%)
Mar 05, 2019 117.37 117.72 116.36 117.61 1,494,047 +0.48(+0.41%)
Mar 04, 2019 118.09 118.47 116.04 117.13 1,024,347 -0.78(-0.66%)
Mar 01, 2019 118.34 119.08 117.40 117.91 1,534,860 +0.11(+0.09%)
Feb 28, 2019 117.51 117.94 117.19 117.80 1,962,771 +0.26(+0.22%)
Feb 27, 2019 117.71 118.25 117.39 117.55 1,523,227 -0.58(-0.49%)
Feb 26, 2019 117.40 118.68 117.31 118.12 2,570,942 +0.69(+0.59%)
Feb 25, 2019 116.38 118.00 116.38 117.43 2,314,183 +1.30(+1.12%)
Feb 22, 2019 115.41 116.39 115.21 116.13 1,605,262 +1.06(+0.92%)
Feb 21, 2019 115.14 115.22 114.46 115.06 1,385,288 +0.07(+0.06%)
Feb 20, 2019 114.38 115.34 114.32 114.99 2,013,535 +0.57(+0.50%)
Feb 19, 2019 113.73 114.75 113.46 114.43 1,646,421 +0.32(+0.28%)
Feb 15, 2019 113.50 114.19 113.33 114.11 1,471,791 +1.61(+1.43%)
Feb 14, 2019 112.68 113.41 111.88 112.50 1,428,927 -0.98(-0.87%)
Feb 13, 2019 113.27 114.45 113.05 113.49 1,524,198 +0.69(+0.61%)
Feb 12, 2019 112.06 112.89 111.78 112.80 1,951,257 +1.63(+1.47%)
Feb 11, 2019 111.71 111.71 110.22 111.16 1,816,710 -0.33(-0.29%)
Feb 08, 2019 112.15 112.35 110.45 111.49 1,413,348 -0.86(-0.77%)
Feb 07, 2019 110.96 112.39 110.89 112.35 1,222,919 +1.07(+0.96%)
Feb 06, 2019 111.66 111.66 110.68 111.28 1,697,891 -0.56(-0.50%)
Feb 05, 2019 111.78 111.90 111.08 111.84 1,473,935 +0.12(+0.11%)
Feb 04, 2019 112.11 112.12 110.81 111.71 1,366,197 -0.40(-0.36%)
Feb 01, 2019 111.70 112.15 110.91 112.11 1,201,239 +0.84(+0.76%)
Jan 31, 2019 111.15 111.50 110.24 111.27 1,827,339 -0.30(-0.27%)
Jan 30, 2019 110.53 111.85 109.98 111.57 1,898,193 +0.94(+0.85%)
Jan 29, 2019 110.56 111.21 110.24 110.63 1,438,727 -0.19(-0.17%)
Jan 28, 2019 110.12 110.91 109.56 110.82 1,449,260 +0.04(+0.04%)
Jan 25, 2019 110.80 111.83 110.38 110.77 2,225,683 +0.53(+0.48%)
Jan 24, 2019 108.80 110.31 108.65 110.24 1,828,880 +1.20(+1.11%)
Jan 23, 2019 108.73 109.24 106.89 109.04 2,266,314 +0.59(+0.54%)
Jan 22, 2019 109.46 111.23 107.55 108.45 2,432,278 -1.46(-1.33%)
Jan 18, 2019 109.66 110.27 108.79 109.91 2,170,512 +0.95(+0.87%)
Jan 17, 2019 107.81 109.01 107.50 108.97 1,251,393 +0.57(+0.52%)
Jan 16, 2019 108.39 108.65 107.41 108.40 1,522,915 +0.43(+0.39%)
Jan 15, 2019 106.83 108.01 106.83 107.97 1,549,515 +1.10(+1.03%)
Jan 14, 2019 106.25 107.22 106.17 106.87 1,587,241 +0.10(+0.09%)
Jan 11, 2019 106.26 107.12 105.71 106.78 946,933 +0.18(+0.17%)
Jan 10, 2019 105.06 106.67 104.93 106.60 1,197,575 +1.41(+1.34%)
Jan 09, 2019 105.17 105.97 104.57 105.19 1,977,798 +0.74(+0.71%)
Jan 08, 2019 105.81 105.93 103.56 104.45 1,583,904 -0.41(-0.39%)
Jan 07, 2019 104.77 105.95 104.33 104.85 1,221,678 -0.34(-0.32%)
Jan 04, 2019 103.40 105.28 102.93 105.19 2,023,840 +3.03(+2.97%)
Jan 03, 2019 103.75 103.97 101.98 102.16 2,140,532 -1.87(-1.80%)
Jan 02, 2019 104.14 104.76 103.11 104.03 2,023,481 -2.11(-1.99%)
Dec 31, 2018 105.01 106.14 104.63 106.14 1,305,714 +1.34(+1.28%)
Dec 28, 2018 105.61 106.15 104.39 104.80 1,564,533 -0.38(-0.36%)
Dec 27, 2018 102.59 105.22 101.63 105.18 2,039,132 +1.33(+1.28%)
Dec 26, 2018 99.71 103.85 98.45 103.85 2,179,022 +4.02(+4.03%)
Dec 24, 2018 102.29 102.70 99.80 99.83 1,517,034 -3.04(-2.96%)
Dec 21, 2018 104.40 106.64 102.83 102.87 5,103,715 -1.12(-1.07%)
Dec 20, 2018 105.03 105.86 103.64 103.98 2,958,154 -1.63(-1.54%)
Dec 19, 2018 106.01 107.85 104.78 105.62 2,064,214 -0.12(-0.12%)
Dec 18, 2018 106.72 107.31 104.96 105.74 1,912,541 -0.56(-0.52%)
Dec 17, 2018 107.00 107.95 105.92 106.30 2,063,283 -0.55(-0.51%)
Dec 14, 2018 106.65 107.64 106.32 106.85 2,366,713 -0.84(-0.78%)
Dec 13, 2018 108.16 108.67 107.00 107.69 1,446,694 -0.45(-0.42%)
Dec 12, 2018 108.32 109.28 107.27 108.14 1,921,672 +0.92(+0.86%)
Dec 11, 2018 109.62 110.28 106.76 107.22 2,117,975 -1.80(-1.65%)
Dec 10, 2018 109.42 109.52 106.80 109.02 1,730,793 -0.50(-0.45%)
Dec 07, 2018 110.47 111.85 108.90 109.52 1,894,995 -0.96(-0.87%)
Dec 06, 2018 110.54 111.37 107.25 110.47 3,151,084 -1.13(-1.01%)
Dec 04, 2018 114.71 114.97 111.08 111.60 2,430,715 -3.01(-2.63%)
Dec 03, 2018 115.02 115.33 112.41 114.61 1,813,296 -0.23(-0.20%)
Nov 30, 2018 114.86 115.35 113.38 114.84 2,432,305 -0.23(-0.20%)
Nov 29, 2018 114.56 115.58 113.87 115.07 1,835,424 -0.06(-0.05%)
Nov 28, 2018 114.09 115.39 113.39 115.13 1,792,952 +0.96(+0.84%)
Nov 27, 2018 114.39 115.02 113.03 114.17 1,446,466 -0.64(-0.56%)
Nov 26, 2018 112.47 114.82 112.03 114.82 2,095,475 +3.30(+2.95%)
Nov 23, 2018 112.26 112.45 111.31 111.52 460,555 -1.02(-0.91%)
Nov 21, 2018 112.54 112.54 112.54 0 -0.54(-0.47%)
Nov 20, 2018 115.35 115.48 112.98 113.08 2,149,631 -1.89(-1.65%)
Nov 19, 2018 113.57 115.02 113.28 114.97 2,368,346 +1.54(+1.36%)
Nov 16, 2018 110.09 113.45 109.86 113.43 3,103,669 +2.80(+2.53%)
Nov 15, 2018 107.89 110.65 106.94 110.63 2,734,700 +2.25(+2.07%)
Nov 14, 2018 112.01 112.31 107.67 108.39 3,546,822 -3.32(-2.97%)
Nov 13, 2018 111.77 112.99 111.37 111.71 1,611,922 -0.20(-0.18%)
Nov 12, 2018 114.78 115.22 111.72 111.91 2,016,149 -3.51(-3.04%)
Nov 09, 2018 115.52 116.11 114.76 115.42 1,565,797 +0.03(+0.03%)
Nov 08, 2018 114.56 115.85 114.50 115.39 2,133,260 +0.62(+0.54%)
Nov 07, 2018 113.74 114.84 112.95 114.76 1,645,070 +1.48(+1.31%)
Nov 06, 2018 111.20 113.34 111.11 113.28 1,801,171 +1.82(+1.64%)
Nov 05, 2018 110.25 112.21 110.25 111.46 1,223,427 +1.44(+1.30%)
Nov 02, 2018 111.61 111.81 109.19 110.02 1,858,342 -0.26(-0.24%)
Nov 01, 2018 110.09 110.41 109.25 110.29 1,498,434 +0.06(+0.06%)
Oct 31, 2018 111.19 111.84 110.14 110.23 2,454,037 -0.65(-0.59%)
Oct 30, 2018 108.32 111.00 107.55 110.88 2,516,803 +3.13(+2.90%)
Oct 29, 2018 108.19 109.67 107.11 107.75 2,637,049 +0.91(+0.85%)
Oct 26, 2018 106.61 107.57 105.41 106.84 4,057,815 +0.04(+0.04%)
Oct 25, 2018 107.44 107.71 106.03 106.80 2,631,487 -0.28(-0.26%)
Oct 24, 2018 108.76 108.95 106.85 107.08 2,601,672 -1.97(-1.81%)
Oct 23, 2018 107.91 109.74 107.73 109.06 2,271,516 -0.24(-0.22%)
Oct 22, 2018 110.90 111.56 109.21 109.29 1,604,607 -1.76(-1.59%)
Oct 19, 2018 109.52 111.69 109.24 111.05 2,320,941 +0.82(+0.74%)
Oct 18, 2018 111.54 112.14 108.97 110.23 3,200,037 -1.14(-1.03%)
Oct 17, 2018 109.91 112.04 109.74 111.38 2,391,640 +1.49(+1.35%)
Oct 16, 2018 109.07 109.98 108.65 109.89 1,399,317 +1.20(+1.10%)
Oct 15, 2018 108.65 109.85 108.37 108.69 1,481,654 -0.23(-0.21%)
Oct 12, 2018 109.46 110.20 107.00 108.92 2,642,092 -0.58(-0.53%)
Oct 11, 2018 112.74 112.75 108.87 109.50 2,768,324 -3.40(-3.01%)
Oct 10, 2018 115.32 115.92 112.76 112.90 1,880,546 -3.01(-2.60%)
Oct 09, 2018 115.87 116.30 114.80 115.92 982,208 -0.06(-0.05%)
Oct 08, 2018 114.53 116.69 114.45 115.98 1,120,187 +1.35(+1.18%)
Oct 05, 2018 114.67 115.78 114.37 114.63 988,088 -0.58(-0.50%)
Oct 04, 2018 114.41 115.29 114.12 115.21 1,410,683 +1.10(+0.96%)
Oct 03, 2018 114.67 114.82 113.70 114.11 1,756,428 +0.03(+0.02%)
Oct 02, 2018 113.36 114.16 112.97 114.08 1,488,377 +0.48(+0.42%)
Oct 01, 2018 114.52 115.08 113.31 113.61 1,548,061 -0.65(-0.57%)
Sep 28, 2018 113.38 114.45 112.95 114.26 1,649,236 +0.52(+0.46%)
Sep 27, 2018 113.98 114.45 113.17 113.74 949,554 -0.33(-0.29%)
Sep 26, 2018 116.05 116.05 113.81 114.08 1,495,202 -1.58(-1.36%)
Sep 25, 2018 117.25 117.25 115.52 115.65 958,671 -1.36(-1.16%)
Sep 24, 2018 118.43 118.43 116.91 117.01 1,198,422 -1.42(-1.20%)
Sep 21, 2018 118.44 118.49 117.33 118.43 3,108,664 +0.26(+0.22%)
Sep 20, 2018 117.45 118.58 117.25 118.17 1,856,890 +1.45(+1.25%)
Sep 19, 2018 115.99 117.60 115.72 116.72 1,669,753 +1.00(+0.86%)
Sep 18, 2018 114.52 116.05 114.08 115.72 1,672,831 +1.30(+1.14%)
Sep 17, 2018 114.71 115.05 114.16 114.42 1,130,886 -0.11(-0.09%)
Sep 14, 2018 113.64 114.62 113.35 114.53 1,356,237 +1.04(+0.92%)
Sep 13, 2018 113.19 114.00 112.52 113.48 1,599,473 +1.71(+1.53%)
Sep 12, 2018 112.64 112.93 111.26 111.78 1,987,103 -0.85(-0.75%)
Sep 11, 2018 111.45 113.03 110.74 112.62 2,040,048 +0.22(+0.20%)
Sep 10, 2018 113.98 114.12 111.81 112.40 2,089,671 -2.19(-1.91%)
Sep 07, 2018 115.87 116.38 114.49 114.59 1,475,889 -1.51(-1.30%)
Sep 06, 2018 115.98 116.83 115.68 116.10 1,454,892 -0.02(-0.01%)
Sep 05, 2018 115.62 116.75 115.62 116.12 1,381,031 +0.40(+0.35%)
Sep 04, 2018 115.35 115.81 114.73 115.72 1,112,045 +0.46(+0.40%)
Aug 31, 2018 115.25 115.25 115.25 0 -0.04(-0.04%)
Aug 30, 2018 116.08 116.16 114.81 115.30 1,441,086 -0.88(-0.76%)
Aug 29, 2018 116.11 116.70 115.55 116.18 1,169,894 +0.33(+0.29%)
Aug 28, 2018 115.65 116.28 115.65 115.85 1,205,740 +0.34(+0.30%)
Aug 27, 2018 115.44 115.89 115.02 115.51 1,458,905 +1.21(+1.06%)
Aug 24, 2018 113.90 114.45 113.72 114.30 1,347,718 +0.87(+0.76%)
Aug 23, 2018 113.41 113.74 112.92 113.43 1,273,665 +0.10(+0.09%)
Aug 22, 2018 115.50 115.50 113.20 113.33 1,237,595 -2.02(-1.75%)
Aug 21, 2018 114.92 115.83 114.67 115.35 1,447,130 +0.25(+0.22%)
Aug 20, 2018 114.51 115.29 114.29 115.09 1,309,687 +0.88(+0.77%)
Aug 17, 2018 114.00 114.56 113.51 114.22 1,900,371 +0.07(+0.06%)
Aug 16, 2018 113.20 114.70 113.10 114.15 1,512,329 +1.38(+1.22%)
Aug 15, 2018 111.33 113.05 111.15 112.77 1,440,499 +1.08(+0.96%)
Aug 14, 2018 112.06 112.09 110.94 111.70 1,306,068 -0.45(-0.40%)
Aug 13, 2018 112.70 113.28 111.76 112.14 1,381,446 -0.72(-0.64%)
Aug 10, 2018 112.74 113.11 111.76 112.86 1,093,544 -0.60(-0.53%)
Aug 09, 2018 113.06 113.96 112.63 113.47 981,132 +0.31(+0.27%)
Aug 08, 2018 113.74 113.74 113.07 113.16 1,633,606 -0.64(-0.56%)
Aug 07, 2018 114.30 114.84 113.66 113.80 933,481 -0.05(-0.05%)
Aug 06, 2018 113.61 114.31 113.50 113.85 1,763,144 +0.26(+0.23%)
Aug 03, 2018 112.22 113.59 111.86 113.59 2,149,864 +1.20(+1.07%)
Aug 02, 2018 112.15 112.85 111.22 112.39 2,030,924 -0.55(-0.49%)
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.