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

SPDR Portfolio S&P 500 ETF (NY: SPLG )

62.49 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 22, 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 (%)
Dec 31, 2020 41.84 41.84 41.84 901,666 +0.22(+0.53%)
Dec 30, 2020 41.67 41.73 41.57 41.62 901,666 +0.07(+0.16%)
Dec 29, 2020 41.83 41.84 41.49 41.55 1,718,800 -0.09(-0.21%)
Dec 28, 2020 41.61 41.69 41.52 41.64 1,015,061 +0.34(+0.83%)
Dec 24, 2020 41.16 41.29 41.11 41.29 508,243 +0.19(+0.46%)
Dec 23, 2020 41.22 41.36 41.10 41.10 2,235,437 +0.01(+0.02%)
Dec 22, 2020 41.22 41.22 40.96 41.09 1,953,874 -0.10(-0.23%)
Dec 21, 2020 40.85 41.27 40.51 41.19 2,810,606 -0.12(-0.30%)
Dec 18, 2020 41.55 41.55 41.07 41.31 1,868,103 -0.17(-0.41%)
Dec 17, 2020 41.43 41.49 41.34 41.48 1,305,949 +0.26(+0.62%)
Dec 16, 2020 41.22 41.35 41.09 41.23 1,186,834 +0.05(+0.11%)
Dec 15, 2020 40.94 41.18 40.77 41.18 1,460,495 +0.55(+1.35%)
Dec 14, 2020 41.09 41.20 40.61 40.63 5,829,658 -0.19(-0.46%)
Dec 11, 2020 40.66 40.84 40.47 40.82 1,180,582 -0.05(-0.12%)
Dec 10, 2020 40.72 40.98 40.60 40.87 1,427,965 -0.02(-0.05%)
Dec 09, 2020 41.32 41.34 40.77 40.89 2,180,466 -0.35(-0.85%)
Dec 08, 2020 40.96 41.30 40.95 41.24 844,701 +0.10(+0.25%)
Dec 07, 2020 41.12 41.17 40.97 41.13 1,715,853 -0.08(-0.18%)
Dec 04, 2020 40.91 41.21 40.91 41.21 1,853,437 +0.36(+0.88%)
Dec 03, 2020 40.85 41.02 40.72 40.85 2,287,714 +0.00(+0.00%)
Dec 02, 2020 40.65 40.88 40.57 40.85 1,729,729 +0.07(+0.16%)
Dec 01, 2020 40.73 40.96 40.65 40.78 2,541,001 +0.46(+1.15%)
Nov 30, 2020 40.42 40.45 40.01 40.32 1,789,023 -0.18(-0.44%)
Nov 27, 2020 40.54 40.56 40.40 40.50 698,283 +0.09(+0.21%)
Nov 25, 2020 40.47 40.47 40.27 40.41 1,447,951 -0.04(-0.09%)
Nov 24, 2020 40.11 40.53 40.02 40.45 5,186,905 +0.63(+1.57%)
Nov 23, 2020 39.81 39.96 39.53 39.82 2,091,567 +0.24(+0.60%)
Nov 20, 2020 39.83 39.84 39.57 39.59 1,189,656 -0.27(-0.69%)
Nov 19, 2020 39.63 39.90 39.46 39.86 1,779,039 +0.22(+0.55%)
Nov 18, 2020 40.19 40.27 39.68 39.64 2,349,240 -0.53(-1.32%)
Nov 17, 2020 40.10 40.31 39.92 40.18 2,433,912 -0.19(-0.47%)
Nov 16, 2020 40.22 40.37 40.06 40.36 2,078,368 +0.47(+1.19%)
Nov 13, 2020 39.57 39.98 39.51 39.89 1,694,745 +0.53(+1.35%)
Nov 12, 2020 39.59 39.70 39.13 39.36 2,465,996 -0.38(-0.95%)
Nov 11, 2020 39.68 39.82 39.55 39.74 2,046,409 +0.31(+0.79%)
Nov 10, 2020 39.38 39.56 39.06 39.43 3,453,424 -0.08(-0.19%)
Nov 09, 2020 40.54 40.57 39.45 39.50 6,069,851 +0.50(+1.29%)
Nov 06, 2020 38.98 39.14 38.73 39.00 2,172,718 -0.02(-0.05%)
Nov 05, 2020 38.91 39.22 38.86 39.02 3,943,980 +0.75(+1.96%)
Nov 04, 2020 37.98 38.74 37.83 38.27 4,898,393 +0.84(+2.25%)
Nov 03, 2020 37.18 37.67 37.11 37.43 3,084,210 +0.63(+1.73%)
Nov 02, 2020 36.75 37.01 36.45 36.79 3,545,473 +0.42(+1.15%)
Oct 30, 2020 36.55 36.71 35.94 36.37 4,504,444 -0.38(-1.03%)
Oct 29, 2020 36.43 37.12 36.20 36.75 3,905,560 +0.39(+1.07%)
Oct 28, 2020 37.00 37.07 36.32 36.37 4,157,082 -1.30(-3.45%)
Oct 27, 2020 37.83 37.88 37.64 37.66 1,804,302 -0.14(-0.38%)
Oct 26, 2020 38.12 38.19 37.39 37.81 3,125,471 -0.71(-1.85%)
Oct 23, 2020 38.53 38.53 38.22 38.52 2,042,304 +0.12(+0.32%)
Oct 22, 2020 38.19 38.45 37.95 38.39 2,162,548 +0.24(+0.62%)
Oct 21, 2020 38.23 38.49 38.13 38.16 2,344,416 -0.09(-0.25%)
Oct 20, 2020 38.26 38.62 38.15 38.25 4,072,475 +0.17(+0.45%)
Oct 19, 2020 38.82 38.90 38.00 38.08 2,515,341 -0.60(-1.54%)
Oct 16, 2020 38.87 39.06 38.66 38.68 1,794,877 -0.03(-0.07%)
Oct 15, 2020 38.26 38.76 38.22 38.71 3,451,949 -0.06(-0.15%)
Oct 14, 2020 39.08 39.19 38.67 38.76 2,325,358 -0.23(-0.58%)
Oct 13, 2020 39.22 39.24 38.90 38.99 2,216,575 -0.25(-0.63%)
Oct 12, 2020 38.91 39.43 38.89 39.24 2,054,399 +0.60(+1.55%)
Oct 09, 2020 38.50 38.68 38.41 38.64 3,806,478 +0.36(+0.94%)
Oct 08, 2020 38.19 38.29 38.08 38.28 1,840,473 +0.34(+0.90%)
Oct 07, 2020 37.64 38.04 37.64 37.94 2,849,298 +0.64(+1.73%)
Oct 06, 2020 37.86 38.10 37.25 37.29 3,633,045 -0.54(-1.43%)
Oct 05, 2020 37.42 37.85 37.42 37.83 3,200,685 +0.66(+1.78%)
Oct 02, 2020 36.92 37.40 36.89 37.17 3,708,562 -0.35(-0.93%)
Oct 01, 2020 37.61 37.73 37.31 37.52 3,686,805 +0.23(+0.61%)
Sep 30, 2020 37.10 37.67 37.08 37.29 3,756,798 +0.27(+0.74%)
Sep 29, 2020 37.20 37.28 36.93 37.02 2,386,290 -0.20(-0.53%)
Sep 28, 2020 37.10 37.29 36.99 37.22 3,348,160 +0.62(+1.68%)
Sep 25, 2020 35.93 36.70 35.83 36.60 2,942,645 +0.58(+1.60%)
Sep 24, 2020 35.77 36.39 35.61 36.02 3,699,014 +0.09(+0.24%)
Sep 23, 2020 36.86 36.88 35.87 35.94 2,746,124 -0.84(-2.29%)
Sep 22, 2020 36.57 36.85 36.30 36.78 1,774,453 +0.36(+0.99%)
Sep 21, 2020 36.28 36.42 35.83 36.42 3,945,494 -0.41(-1.11%)
Sep 18, 2020 37.35 37.35 36.53 36.83 3,711,740 -0.42(-1.12%)
Sep 17, 2020 37.01 37.45 36.93 37.25 3,276,627 -0.34(-0.90%)
Sep 16, 2020 37.88 38.05 37.55 37.59 2,064,078 -0.15(-0.40%)
Sep 15, 2020 37.85 37.94 37.61 37.74 1,334,349 +0.19(+0.50%)
Sep 14, 2020 37.44 37.76 37.38 37.55 2,221,605 +0.48(+1.30%)
Sep 11, 2020 37.25 37.37 36.71 37.07 6,987,938 +0.04(+0.10%)
Sep 10, 2020 37.92 38.00 36.92 37.03 6,860,678 -0.67(-1.78%)
Sep 09, 2020 37.45 37.98 37.34 37.70 4,786,698 +0.74(+1.99%)
Sep 08, 2020 37.34 37.49 36.92 36.96 5,293,576 -1.03(-2.71%)
Sep 04, 2020 38.39 38.58 37.14 37.99 7,379,629 -0.31(-0.81%)
Sep 03, 2020 39.48 39.54 38.01 38.30 5,896,685 -1.38(-3.47%)
Sep 02, 2020 39.33 39.78 39.21 39.68 2,194,095 +0.58(+1.47%)
Sep 01, 2020 38.85 39.12 38.75 39.11 2,438,416 +0.35(+0.90%)
Aug 31, 2020 38.85 38.97 38.73 38.76 2,150,422 -0.14(-0.36%)
Aug 28, 2020 38.77 38.92 38.62 38.90 2,080,048 +0.26(+0.68%)
Aug 27, 2020 38.67 38.81 38.44 38.63 1,778,173 +0.08(+0.20%)
Aug 26, 2020 38.25 38.59 38.18 38.56 871,866 +0.40(+1.04%)
Aug 25, 2020 38.09 38.18 37.97 38.16 1,582,475 +0.13(+0.35%)
Aug 24, 2020 37.93 38.04 37.84 38.03 1,276,177 +0.37(+0.98%)
Aug 21, 2020 37.50 37.68 37.45 37.66 1,411,696 +0.13(+0.35%)
Aug 20, 2020 37.19 37.58 37.19 37.53 1,026,271 +0.11(+0.30%)
Aug 19, 2020 37.62 37.67 37.34 37.42 2,488,092 -0.15(-0.40%)
Aug 18, 2020 37.53 37.60 37.34 37.57 2,207,784 +0.09(+0.25%)
Aug 17, 2020 37.49 37.52 37.43 37.47 2,018,049 +0.10(+0.28%)
Aug 14, 2020 37.30 37.42 37.23 37.37 1,652,239 +0.01(+0.03%)
Aug 13, 2020 37.34 37.52 37.25 37.36 2,930,779 -0.06(-0.15%)
Aug 12, 2020 37.22 37.52 37.21 37.42 1,901,580 +0.51(+1.38%)
Aug 11, 2020 37.38 37.43 36.83 36.91 3,788,560 -0.31(-0.84%)
Aug 10, 2020 37.15 37.24 36.93 37.22 2,401,197 +0.11(+0.31%)
Aug 07, 2020 36.97 37.12 36.86 37.10 2,216,791 +0.03(+0.08%)
Aug 06, 2020 36.76 37.12 36.73 37.08 1,870,420 +0.24(+0.64%)
Aug 05, 2020 36.77 36.87 36.74 36.84 4,131,596 +0.23(+0.62%)
Aug 04, 2020 36.37 36.61 36.37 36.61 1,581,720 +0.15(+0.41%)
Aug 03, 2020 36.41 36.56 36.35 36.46 2,316,657 +0.25(+0.68%)
Jul 31, 2020 36.15 36.22 35.64 36.22 3,053,132 +0.27(+0.76%)
Jul 30, 2020 35.70 35.97 35.45 35.94 5,122,976 -0.10(-0.29%)
Jul 29, 2020 35.73 36.12 35.73 36.05 1,868,461 +0.42(+1.19%)
Jul 28, 2020 35.76 35.90 35.58 35.62 2,059,784 -0.22(-0.61%)
Jul 27, 2020 35.67 35.87 35.57 35.84 2,080,520 +0.25(+0.72%)
Jul 24, 2020 35.60 35.71 35.41 35.58 2,132,267 -0.23(-0.63%)
Jul 23, 2020 36.22 36.29 35.66 35.81 4,470,887 -0.44(-1.22%)
Jul 22, 2020 36.01 36.28 36.00 36.25 2,101,091 +0.20(+0.55%)
Jul 21, 2020 36.21 36.25 35.93 36.06 2,458,848 +0.09(+0.26%)
Jul 20, 2020 35.66 36.06 35.56 35.96 2,090,523 +0.29(+0.82%)
Jul 17, 2020 35.71 35.77 35.46 35.67 2,647,777 +0.09(+0.27%)
Jul 16, 2020 35.46 35.63 35.39 35.57 3,232,843 -0.11(-0.32%)
Jul 15, 2020 35.77 35.82 35.40 35.69 3,371,362 +0.30(+0.85%)
Jul 14, 2020 34.73 35.41 34.61 35.39 5,039,872 +0.48(+1.38%)
Jul 13, 2020 35.52 35.78 34.84 34.90 4,237,300 -0.33(-0.94%)
Jul 10, 2020 34.84 35.25 34.70 35.23 3,930,358 +0.38(+1.08%)
Jul 09, 2020 35.15 35.16 34.46 34.86 3,430,454 -0.21(-0.59%)
Jul 08, 2020 34.88 35.07 34.69 35.06 1,872,095 +0.27(+0.79%)
Jul 07, 2020 34.99 35.21 34.76 34.79 2,123,426 -0.37(-1.05%)
Jul 06, 2020 35.10 35.19 35.00 35.16 2,904,914 +0.55(+1.58%)
Jul 02, 2020 34.86 35.01 34.55 34.61 1,989,063 +0.16(+0.47%)
Jul 01, 2020 34.35 34.58 34.28 34.45 4,427,625 +0.23(+0.66%)
Jun 30, 2020 33.72 34.39 33.70 34.22 3,077,582 +0.46(+1.37%)
Jun 29, 2020 33.41 33.76 33.16 33.76 3,165,267 +0.49(+1.48%)
Jun 26, 2020 33.95 33.97 33.21 33.27 4,198,334 -0.81(-2.38%)
Jun 25, 2020 33.65 34.11 33.41 34.08 2,541,705 +0.35(+1.04%)
Jun 24, 2020 34.37 34.43 33.51 33.73 3,158,617 -0.87(-2.51%)
Jun 23, 2020 34.77 34.88 34.57 34.60 1,952,250 +0.14(+0.41%)
Jun 22, 2020 34.15 34.50 34.03 34.46 3,334,651 +0.22(+0.66%)
Jun 19, 2020 34.85 34.86 34.08 34.24 3,266,798 -0.20(-0.57%)
Jun 18, 2020 34.24 34.48 34.18 34.43 1,724,391 +0.04(+0.11%)
Jun 17, 2020 34.70 34.71 34.33 34.40 2,524,727 -0.16(-0.46%)
Jun 16, 2020 34.85 34.85 33.98 34.55 6,310,646 +0.65(+1.91%)
Jun 15, 2020 32.89 34.03 32.77 33.91 5,320,065 +0.30(+0.90%)
Jun 12, 2020 34.04 34.12 32.97 33.61 7,648,245 +0.42(+1.27%)
Jun 11, 2020 34.38 34.45 33.13 33.18 5,251,751 -2.04(-5.79%)
Jun 10, 2020 35.49 35.60 35.15 35.22 3,817,088 -0.21(-0.58%)
Jun 09, 2020 35.38 35.60 35.27 35.43 2,909,764 -0.27(-0.76%)
Jun 08, 2020 35.37 35.70 35.30 35.70 2,145,692 +0.45(+1.28%)
Jun 05, 2020 35.05 35.47 35.02 35.25 2,983,640 +0.88(+2.57%)
Jun 04, 2020 34.36 34.55 34.13 34.37 2,685,934 -0.10(-0.30%)
Jun 03, 2020 34.24 34.57 34.23 34.47 2,581,556 +0.45(+1.33%)
Jun 02, 2020 33.85 34.02 33.69 34.02 2,197,942 +0.28(+0.84%)
Jun 01, 2020 33.53 33.80 33.46 33.74 2,309,432 +0.16(+0.48%)
May 29, 2020 33.39 33.67 33.08 33.58 4,171,499 +0.12(+0.37%)
May 28, 2020 33.65 33.87 33.37 33.46 4,171,584 -0.06(-0.17%)
May 27, 2020 33.36 33.51 32.78 33.51 4,047,630 +0.47(+1.42%)
May 26, 2020 33.33 33.35 32.98 33.04 4,248,592 +0.43(+1.33%)
May 22, 2020 32.52 32.63 32.37 32.61 2,461,378 +0.08(+0.23%)
May 21, 2020 32.77 32.85 32.42 32.53 3,392,480 -0.23(-0.72%)
May 20, 2020 32.66 32.88 32.63 32.77 2,155,983 +0.54(+1.66%)
May 19, 2020 32.50 32.69 32.22 32.23 3,769,738 -0.33(-1.01%)
May 18, 2020 32.32 32.74 32.31 32.56 2,561,091 +0.99(+3.12%)
May 15, 2020 31.17 31.59 31.05 31.58 3,422,370 +0.11(+0.36%)
May 14, 2020 30.80 31.46 30.50 31.46 4,564,027 +0.38(+1.21%)
May 13, 2020 31.56 31.69 30.79 31.09 4,852,456 -0.55(-1.75%)
May 12, 2020 32.43 32.47 31.63 31.64 4,605,361 -0.66(-2.04%)
May 11, 2020 32.05 32.45 31.99 32.30 2,298,520 +0.02(+0.06%)
May 08, 2020 32.13 32.32 32.00 32.28 2,480,957 +0.54(+1.69%)
May 07, 2020 31.75 31.98 31.69 31.75 2,639,487 +0.38(+1.20%)
May 06, 2020 31.78 31.84 31.37 31.37 2,621,062 -0.23(-0.71%)
May 05, 2020 31.62 31.92 31.55 31.59 2,112,678 +0.27(+0.87%)
May 04, 2020 30.99 31.32 30.82 31.32 2,187,020 +0.11(+0.36%)
May 01, 2020 31.47 31.57 31.08 31.21 3,796,083 -0.85(-2.64%)
Apr 30, 2020 32.21 32.25 31.85 32.06 3,804,881 -0.31(-0.96%)
Apr 29, 2020 32.19 32.54 32.06 32.37 4,579,518 +0.82(+2.59%)
Apr 28, 2020 32.11 32.16 31.50 31.55 3,793,851 -0.15(-0.47%)
Apr 27, 2020 31.48 31.80 31.41 31.70 2,239,580 +0.46(+1.47%)
Apr 24, 2020 30.97 31.30 30.74 31.24 2,455,951 +0.45(+1.47%)
Apr 23, 2020 30.96 31.33 30.77 30.79 3,727,468 -0.01(-0.03%)
Apr 22, 2020 30.73 31.01 30.57 30.80 3,335,150 +0.66(+2.18%)
Apr 21, 2020 30.54 30.68 30.03 30.14 5,472,901 -0.95(-3.05%)
Apr 20, 2020 31.19 31.59 31.06 31.09 7,878,839 -0.55(-1.72%)
Apr 17, 2020 31.48 31.70 31.17 31.63 4,901,368 +0.82(+2.65%)
Apr 16, 2020 30.80 30.90 30.43 30.81 7,140,915 +0.16(+0.52%)
Apr 15, 2020 30.64 30.85 30.40 30.65 5,481,878 -0.67(-2.13%)
Apr 14, 2020 31.02 31.42 30.89 31.32 4,702,029 +0.90(+2.97%)
Apr 13, 2020 30.59 30.62 29.96 30.42 4,385,533 -0.29(-0.95%)
Apr 09, 2020 30.63 31.04 30.40 30.71 27,389,604 +0.45(+1.49%)
Apr 08, 2020 29.58 30.39 29.32 30.26 5,410,263 +1.01(+3.47%)
Apr 07, 2020 30.28 30.37 29.24 29.25 10,018,030 -0.01(-0.03%)
Apr 06, 2020 28.47 29.45 28.33 29.25 4,885,171 +1.85(+6.76%)
Apr 03, 2020 27.68 27.94 27.07 27.40 3,142,085 -0.39(-1.39%)
Apr 02, 2020 27.05 27.86 26.99 27.79 7,392,701 +0.62(+2.28%)
Apr 01, 2020 27.38 27.75 26.92 27.17 6,544,205 -1.26(-4.43%)
Mar 31, 2020 28.76 29.06 28.28 28.43 5,018,559 -0.46(-1.59%)
Mar 30, 2020 28.20 28.95 28.00 28.89 9,058,857 +0.89(+3.19%)
Mar 27, 2020 27.93 28.78 27.71 28.00 10,236,465 -0.85(-2.93%)
Mar 26, 2020 27.56 28.99 27.50 28.84 8,468,704 +1.59(+5.83%)
Mar 25, 2020 27.04 28.29 26.46 27.25 6,244,706 +0.35(+1.29%)
Mar 24, 2020 25.85 26.94 25.82 26.91 5,232,599 +2.34(+9.53%)
Mar 23, 2020 25.20 25.28 24.08 24.57 9,944,545 -0.72(-2.83%)
Mar 20, 2020 26.77 26.96 25.23 25.28 6,395,646 -1.20(-4.51%)
Mar 19, 2020 26.25 27.13 25.49 26.48 6,096,283 +0.02(+0.07%)
Mar 18, 2020 26.09 26.97 25.04 26.46 7,872,746 -1.47(-5.25%)
Mar 17, 2020 26.83 28.07 26.01 27.92 9,429,222 +1.65(+6.29%)
Mar 16, 2020 26.51 28.18 25.72 26.27 8,445,442 -3.47(-11.68%)
Mar 13, 2020 28.92 29.75 27.39 29.74 10,583,039 +2.55(+9.37%)
Mar 12, 2020 27.99 29.22 24.95 27.20 10,189,576 -2.93(-9.73%)
Mar 11, 2020 30.81 30.94 29.74 30.13 10,760,733 -1.54(-4.86%)
Mar 10, 2020 31.25 31.67 30.03 31.67 10,007,121 +1.53(+5.08%)
Mar 09, 2020 30.35 31.18 30.02 30.14 11,336,763 -2.53(-7.75%)
Mar 06, 2020 32.17 32.79 31.86 32.67 5,556,518 -0.54(-1.63%)
Mar 05, 2020 33.47 33.86 32.95 33.21 4,666,391 -1.17(-3.39%)
Mar 04, 2020 33.61 34.37 33.31 34.37 5,410,799 +1.40(+4.25%)
Mar 03, 2020 33.98 34.45 32.67 32.97 11,714,778 -0.97(-2.86%)
Mar 02, 2020 32.72 33.95 32.33 33.95 10,418,421 +1.45(+4.45%)
Feb 28, 2020 31.68 32.51 31.35 32.50 22,114,782 -0.18(-0.54%)
Feb 27, 2020 33.53 34.00 32.67 32.68 9,899,278 -1.52(-4.45%)
Feb 26, 2020 34.50 34.92 34.11 34.20 6,679,007 -0.14(-0.41%)
Feb 25, 2020 35.56 35.64 34.23 34.34 8,073,227 -1.05(-2.98%)
Feb 24, 2020 35.49 35.77 35.28 35.39 6,420,505 -1.23(-3.36%)
Feb 21, 2020 36.85 36.87 36.52 36.62 1,995,205 -0.37(-1.01%)
Feb 20, 2020 37.09 37.18 36.64 37.00 2,956,795 -0.15(-0.40%)
Feb 19, 2020 37.10 37.23 37.06 37.15 1,078,622 +0.17(+0.45%)
Feb 18, 2020 36.96 37.02 36.81 36.98 1,420,582 -0.09(-0.25%)
Feb 14, 2020 37.06 37.07 36.92 37.07 1,108,518 +0.06(+0.15%)
Feb 13, 2020 36.87 37.12 36.85 37.02 19,122,590 -0.04(-0.10%)
Feb 12, 2020 36.99 37.07 36.94 37.05 1,260,162 +0.24(+0.66%)
Feb 11, 2020 36.92 37.01 36.76 36.81 1,088,464 +0.06(+0.15%)
Feb 10, 2020 36.38 36.76 36.37 36.76 1,008,634 +0.27(+0.74%)
Feb 07, 2020 36.55 36.62 36.42 36.48 1,315,676 -0.19(-0.51%)
Feb 06, 2020 36.67 36.70 36.55 36.67 977,731 +0.12(+0.33%)
Feb 05, 2020 36.49 36.57 36.32 36.55 989,124 +0.42(+1.16%)
Feb 04, 2020 36.03 36.24 35.99 36.13 1,350,310 +0.53(+1.50%)
Feb 03, 2020 35.51 35.81 35.49 35.60 966,715 +0.25(+0.71%)
Jan 31, 2020 35.90 35.92 35.22 35.35 2,306,156 -0.63(-1.76%)
Jan 30, 2020 35.62 36.00 35.54 35.98 1,409,712 +0.12(+0.34%)
Jan 29, 2020 36.05 36.07 35.84 35.86 809,402 -0.03(-0.08%)
Jan 28, 2020 35.69 35.99 35.64 35.89 720,360 +0.36(+1.02%)
Jan 27, 2020 35.49 35.70 35.43 35.52 1,252,644 -0.57(-1.58%)
Jan 24, 2020 36.53 36.53 35.95 36.09 1,030,754 -0.35(-0.95%)
Jan 23, 2020 36.30 36.44 36.17 36.44 930,836 +0.07(+0.18%)
Jan 22, 2020 36.48 36.56 36.35 36.37 1,202,784 +0.00(+0.00%)
Jan 21, 2020 36.33 36.46 36.31 36.37 1,542,958 -0.07(-0.18%)
Jan 17, 2020 36.44 36.47 36.33 36.44 1,040,073 +0.09(+0.26%)
Jan 16, 2020 36.18 36.34 36.17 36.34 626,311 +0.32(+0.88%)
Jan 15, 2020 35.96 36.13 35.93 36.03 461,020 +0.07(+0.21%)
Jan 14, 2020 35.99 36.08 35.89 35.95 794,789 -0.07(-0.18%)
Jan 13, 2020 35.84 36.02 35.78 36.02 531,523 +0.27(+0.76%)
Jan 10, 2020 35.93 35.94 35.69 35.75 747,010 -0.10(-0.29%)
Jan 09, 2020 35.79 35.85 35.72 35.85 496,315 +0.26(+0.73%)
Jan 08, 2020 35.43 35.75 35.42 35.59 774,857 +0.19(+0.53%)
Jan 07, 2020 35.49 35.49 35.35 35.40 423,859 -0.09(-0.26%)
Jan 06, 2020 35.19 35.50 35.11 35.49 633,001 +0.11(+0.32%)
Jan 03, 2020 35.27 35.49 35.23 35.38 868,370 -0.22(-0.63%)
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.