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

Ultrashort Russell 2000 -2X ETF (NY: TWM )

11.81 -0.24 (-1.99%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2020 19.20 19.20 19.20 797,098 +0.04(+0.20%)
Dec 30, 2020 19.43 19.43 18.93 19.16 797,098 -0.38(-1.96%)
Dec 29, 2020 18.70 19.74 18.70 19.55 809,123 +0.73(+3.87%)
Dec 28, 2020 18.24 18.86 18.24 18.82 511,121 +0.15(+0.82%)
Dec 24, 2020 18.55 18.86 18.52 18.67 271,107 +0.00(+0.00%)
Dec 23, 2020 18.78 18.90 18.55 18.67 440,533 -0.31(-1.62%)
Dec 22, 2020 19.24 19.39 18.93 18.97 575,369 -0.46(-2.37%)
Dec 21, 2020 20.05 20.16 19.32 19.43 761,569 +0.00(+0.00%)
Dec 18, 2020 19.16 19.51 18.91 19.43 468,301 +0.23(+1.20%)
Dec 17, 2020 19.51 19.66 19.20 19.20 542,757 -0.50(-2.53%)
Dec 16, 2020 19.43 19.85 19.43 19.70 520,597 +0.11(+0.59%)
Dec 15, 2020 20.12 20.39 19.55 19.59 744,323 -0.96(-4.66%)
Dec 14, 2020 20.16 20.54 19.89 20.54 657,367 -0.08(-0.37%)
Dec 11, 2020 20.66 21.04 20.33 20.62 599,980 +0.23(+1.13%)
Dec 10, 2020 21.20 21.27 20.35 20.39 538,946 -0.46(-2.21%)
Dec 09, 2020 20.28 21.16 20.12 20.85 961,607 +0.34(+1.68%)
Dec 08, 2020 21.39 21.39 20.51 20.51 386,586 -0.57(-2.73%)
Dec 07, 2020 21.12 21.27 20.95 21.08 392,371 -0.04(-0.18%)
Dec 04, 2020 21.85 21.85 21.06 21.12 578,403 -1.03(-4.67%)
Dec 03, 2020 22.27 22.38 21.85 22.15 621,528 -0.23(-1.03%)
Dec 02, 2020 22.65 22.92 22.27 22.38 440,550 -0.11(-0.51%)
Dec 01, 2020 22.19 22.66 22.08 22.50 447,548 -0.38(-1.68%)
Nov 30, 2020 22.15 23.04 22.12 22.88 493,123 +0.80(+3.65%)
Nov 27, 2020 22.27 22.35 22.04 22.08 164,971 -0.23(-1.03%)
Nov 25, 2020 22.27 22.65 22.17 22.31 344,318 +0.23(+1.04%)
Nov 24, 2020 22.31 22.58 21.81 22.08 702,437 -0.88(-3.84%)
Nov 23, 2020 23.46 23.53 22.69 22.96 607,050 -0.92(-3.85%)
Nov 20, 2020 24.15 24.32 23.80 23.88 333,334 -0.04(-0.16%)
Nov 19, 2020 24.34 24.57 23.84 23.92 499,385 -0.42(-1.73%)
Nov 18, 2020 23.57 24.34 23.30 24.34 467,774 +0.54(+2.25%)
Nov 17, 2020 24.34 24.80 23.53 23.80 564,628 -0.08(-0.32%)
Nov 16, 2020 24.26 24.53 23.84 23.88 530,653 -1.23(-4.89%)
Nov 13, 2020 25.72 25.72 24.89 25.10 651,561 -1.03(-3.96%)
Nov 12, 2020 25.72 26.64 25.56 26.14 526,498 +0.80(+3.18%)
Nov 11, 2020 25.14 25.87 25.14 25.33 300,880 +0.00(+0.00%)
Nov 10, 2020 25.79 26.25 25.18 25.33 598,209 -0.92(-3.50%)
Nov 09, 2020 24.07 26.41 23.95 26.25 1,042,704 -2.15(-7.56%)
Nov 06, 2020 27.71 28.52 27.71 28.40 435,453 +0.50(+1.79%)
Nov 05, 2020 29.01 29.05 27.75 27.90 655,281 -1.69(-5.70%)
Nov 04, 2020 30.55 30.55 28.94 29.59 1,114,655 -0.12(-0.39%)
Nov 03, 2020 30.47 30.59 29.28 29.70 553,151 -1.76(-5.60%)
Nov 02, 2020 31.93 32.39 31.47 31.47 530,111 -1.23(-3.75%)
Oct 30, 2020 32.16 33.35 31.77 32.69 749,062 +0.88(+2.77%)
Oct 29, 2020 32.77 33.27 31.54 31.81 881,928 -0.77(-2.35%)
Oct 28, 2020 32.04 32.69 31.77 32.58 599,624 +1.84(+5.98%)
Oct 27, 2020 30.24 30.82 30.01 30.74 321,329 +0.50(+1.65%)
Oct 26, 2020 29.74 30.97 29.59 30.24 659,455 +1.30(+4.50%)
Oct 23, 2020 28.94 29.59 28.90 28.94 280,344 -0.38(-1.31%)
Oct 22, 2020 30.05 30.39 29.28 29.32 355,822 -1.07(-3.53%)
Oct 21, 2020 29.78 30.39 29.59 30.39 442,360 +0.54(+1.80%)
Oct 20, 2020 29.51 29.97 29.21 29.86 375,006 -0.12(-0.38%)
Oct 19, 2020 29.05 30.09 28.67 29.97 414,686 +0.69(+2.36%)
Oct 16, 2020 28.94 29.28 28.78 29.28 334,508 +0.15(+0.53%)
Oct 15, 2020 30.39 30.57 28.98 29.13 557,956 -0.57(-1.94%)
Oct 14, 2020 29.09 29.78 28.75 29.70 404,203 +0.50(+1.71%)
Oct 13, 2020 29.21 29.59 29.01 29.21 475,651 +0.46(+1.60%)
Oct 12, 2020 28.90 29.21 28.63 28.75 323,661 -0.42(-1.45%)
Oct 09, 2020 28.98 29.51 28.84 29.17 468,849 -0.31(-1.04%)
Oct 08, 2020 29.51 29.97 29.36 29.47 383,583 -0.65(-2.16%)
Oct 07, 2020 30.78 30.78 29.97 30.13 395,785 -1.46(-4.61%)
Oct 06, 2020 30.82 31.62 29.82 31.58 1,011,801 +0.23(+0.73%)
Oct 05, 2020 32.43 32.46 31.28 31.35 468,399 -1.84(-5.54%)
Oct 02, 2020 34.73 34.92 32.92 33.19 987,374 -0.34(-1.03%)
Oct 01, 2020 34.19 34.76 33.50 33.54 475,303 -1.03(-2.99%)
Sep 30, 2020 34.53 35.22 33.61 34.57 843,551 -0.27(-0.77%)
Sep 29, 2020 34.53 35.41 34.42 34.84 583,997 +0.38(+1.11%)
Sep 28, 2020 35.30 35.38 34.30 34.46 550,892 -1.80(-4.97%)
Sep 25, 2020 37.87 37.87 36.07 36.26 508,793 -1.23(-3.27%)
Sep 24, 2020 37.60 38.56 36.26 37.48 1,121,387 +0.00(+0.00%)
Sep 23, 2020 35.45 37.56 34.99 37.48 544,304 +2.03(+5.73%)
Sep 22, 2020 35.65 36.64 35.32 35.45 632,493 -0.31(-0.86%)
Sep 21, 2020 35.19 36.64 34.95 35.76 811,424 +2.15(+6.39%)
Sep 18, 2020 33.31 34.53 32.77 33.61 500,131 +0.15(+0.46%)
Sep 17, 2020 34.04 34.27 33.15 33.46 458,635 +0.46(+1.39%)
Sep 16, 2020 33.31 33.38 32.08 33.00 543,812 -0.65(-1.94%)
Sep 15, 2020 33.15 33.84 33.04 33.65 322,565 -0.12(-0.34%)
Sep 14, 2020 34.92 35.07 33.58 33.77 459,559 -1.84(-5.17%)
Sep 11, 2020 34.76 36.30 34.76 35.61 989,957 +0.42(+1.20%)
Sep 10, 2020 34.00 35.19 33.50 35.19 818,509 +0.88(+2.57%)
Sep 09, 2020 34.61 34.99 33.96 34.30 591,696 -1.07(-3.03%)
Sep 08, 2020 34.76 35.68 34.19 35.38 1,280,653 +1.34(+3.94%)
Sep 04, 2020 32.81 35.55 32.69 34.04 1,371,246 +0.42(+1.25%)
Sep 03, 2020 31.93 33.92 31.85 33.61 1,063,958 +1.88(+5.92%)
Sep 02, 2020 32.00 32.69 31.54 31.74 464,341 -0.50(-1.55%)
Sep 01, 2020 33.08 33.42 32.23 32.23 346,426 -0.80(-2.44%)
Aug 31, 2020 32.35 33.04 32.23 33.04 392,775 +0.73(+2.25%)
Aug 28, 2020 32.54 32.89 32.31 32.31 408,710 -0.57(-1.75%)
Aug 27, 2020 32.77 33.37 32.39 32.89 390,044 -0.15(-0.46%)
Aug 26, 2020 32.58 33.12 32.48 33.04 261,027 +0.38(+1.17%)
Aug 25, 2020 32.43 33.31 32.43 32.66 426,259 -0.04(-0.12%)
Aug 24, 2020 32.85 33.50 32.69 32.69 394,076 -0.69(-2.07%)
Aug 21, 2020 33.23 33.84 33.00 33.38 443,332 +0.42(+1.28%)
Aug 20, 2020 33.31 33.46 32.62 32.96 569,308 +0.35(+1.06%)
Aug 19, 2020 32.46 32.73 32.00 32.62 343,438 -0.04(-0.12%)
Aug 18, 2020 32.04 32.92 32.04 32.66 349,148 +0.65(+2.04%)
Aug 17, 2020 32.23 32.54 32.00 32.00 209,549 -0.42(-1.30%)
Aug 14, 2020 32.73 32.89 32.12 32.43 435,322 +0.08(+0.24%)
Aug 13, 2020 32.50 32.54 31.81 32.35 386,875 +0.15(+0.48%)
Aug 12, 2020 31.70 32.64 31.66 32.20 419,488 -0.31(-0.94%)
Aug 11, 2020 31.47 32.81 31.28 32.50 709,498 +0.42(+1.31%)
Aug 10, 2020 32.58 32.58 31.70 32.08 597,162 -0.73(-2.22%)
Aug 07, 2020 34.04 34.12 32.80 32.81 595,049 -1.03(-3.06%)
Aug 06, 2020 33.84 34.23 33.58 33.84 631,873 +0.00(+0.00%)
Aug 05, 2020 34.53 34.80 33.81 33.84 554,478 -1.38(-3.92%)
Aug 04, 2020 35.87 36.07 35.19 35.22 580,510 -0.50(-1.39%)
Aug 03, 2020 36.56 37.02 35.65 35.72 676,325 -1.26(-3.42%)
Jul 31, 2020 36.49 38.25 36.45 36.99 737,165 +0.73(+2.01%)
Jul 30, 2020 37.06 37.45 36.14 36.26 975,366 +0.23(+0.64%)
Jul 29, 2020 37.25 37.25 35.95 36.03 632,867 -1.65(-4.37%)
Jul 28, 2020 37.14 37.71 36.72 37.68 470,071 +0.80(+2.18%)
Jul 27, 2020 37.60 38.06 36.83 36.87 500,765 -0.88(-2.34%)
Jul 24, 2020 37.10 37.94 36.95 37.75 703,925 +1.11(+3.03%)
Jul 23, 2020 36.79 37.41 35.68 36.64 921,279 -0.08(-0.21%)
Jul 22, 2020 37.25 37.25 36.45 36.72 499,631 -0.08(-0.21%)
Jul 21, 2020 37.02 37.18 36.18 36.79 812,591 -1.03(-2.74%)
Jul 20, 2020 37.68 38.25 37.37 37.83 708,849 +0.34(+0.92%)
Jul 17, 2020 37.52 38.10 37.01 37.48 811,393 -0.31(-0.81%)
Jul 16, 2020 37.75 38.37 37.48 37.79 781,913 +0.54(+1.44%)
Jul 15, 2020 38.33 38.56 36.87 37.25 1,390,630 -2.95(-7.34%)
Jul 14, 2020 41.74 42.16 40.17 40.21 1,104,934 -1.42(-3.41%)
Jul 13, 2020 39.71 41.70 38.71 41.62 1,289,459 +1.07(+2.65%)
Jul 10, 2020 41.97 42.35 40.51 40.55 981,165 -1.42(-3.38%)
Jul 09, 2020 40.24 42.97 40.13 41.97 1,808,274 +1.69(+4.19%)
Jul 08, 2020 41.01 41.93 40.01 40.28 1,076,107 -0.73(-1.78%)
Jul 07, 2020 40.21 41.16 39.55 41.01 1,064,942 +1.49(+3.78%)
Jul 06, 2020 38.44 39.82 38.40 39.52 1,207,040 -0.65(-1.62%)
Jul 02, 2020 38.86 40.40 38.52 40.17 1,002,898 -0.27(-0.66%)
Jul 01, 2020 39.48 40.74 38.96 40.44 1,314,753 +0.73(+1.83%)
Jun 30, 2020 41.13 41.20 39.48 39.71 1,429,330 -1.03(-2.54%)
Jun 29, 2020 42.51 43.50 40.40 40.74 1,899,992 -2.91(-6.67%)
Jun 26, 2020 42.12 43.81 41.93 43.66 1,685,795 +2.15(+5.17%)
Jun 25, 2020 43.35 44.12 41.46 41.51 1,176,922 -1.38(-3.22%)
Jun 24, 2020 41.32 43.96 41.05 42.89 1,532,194 +2.53(+6.27%)
Jun 23, 2020 39.48 40.44 39.29 40.36 654,872 -0.15(-0.38%)
Jun 22, 2020 41.82 42.66 40.47 40.51 856,379 -0.88(-2.13%)
Jun 19, 2020 39.48 42.08 39.36 41.39 1,433,316 +0.46(+1.12%)
Jun 18, 2020 41.78 42.08 40.09 40.93 699,700 +0.00(+0.00%)
Jun 17, 2020 39.36 41.16 39.25 40.93 855,402 +1.46(+3.69%)
Jun 16, 2020 38.21 41.47 38.21 39.48 2,012,524 -1.95(-4.72%)
Jun 15, 2020 46.38 46.38 40.86 41.43 2,023,413 -2.11(-4.84%)
Jun 12, 2020 42.12 46.34 41.74 43.54 2,660,177 -2.07(-4.54%)
Jun 11, 2020 43.04 45.88 42.51 45.61 1,974,651 +5.94(+14.98%)
Jun 10, 2020 37.68 39.78 37.64 39.67 898,068 +2.03(+5.40%)
Jun 09, 2020 37.37 38.17 36.95 37.64 848,674 +1.34(+3.70%)
Jun 08, 2020 36.68 36.99 36.18 36.30 763,685 -1.42(-3.76%)
Jun 05, 2020 37.37 38.10 36.60 37.71 1,464,442 -3.14(-7.69%)
Jun 04, 2020 41.36 41.70 40.36 40.86 1,271,506 +0.00(+0.00%)
Jun 03, 2020 41.59 41.83 40.05 40.86 827,484 -1.99(-4.65%)
Jun 02, 2020 43.08 44.04 42.61 42.85 881,817 -0.80(-1.84%)
Jun 01, 2020 44.31 44.61 42.70 43.66 1,151,320 -0.84(-1.89%)
May 29, 2020 44.81 45.99 44.19 44.50 1,306,619 +0.57(+1.31%)
May 28, 2020 41.13 44.38 41.05 43.92 1,267,231 +1.99(+4.75%)
May 27, 2020 43.00 45.69 41.74 41.93 1,282,866 -2.87(-6.42%)
May 26, 2020 43.89 44.96 43.66 44.81 1,008,069 -2.64(-5.57%)
May 22, 2020 47.60 48.79 47.34 47.45 865,714 -0.50(-1.04%)
May 21, 2020 48.10 49.14 47.37 47.95 910,555 -0.15(-0.32%)
May 20, 2020 49.14 49.33 47.41 48.10 1,209,144 -3.07(-5.99%)
May 19, 2020 49.56 51.21 48.71 51.17 984,992 +1.95(+3.97%)
May 18, 2020 50.94 50.98 48.71 49.21 1,435,338 -6.90(-12.30%)
May 15, 2020 59.06 59.56 55.74 56.11 940,802 -1.72(-2.98%)
May 14, 2020 61.06 63.66 57.84 57.84 1,945,614 -0.69(-1.18%)
May 13, 2020 55.69 60.37 55.50 58.53 1,861,703 +3.79(+6.93%)
May 12, 2020 50.59 54.81 50.52 54.73 974,956 +3.68(+7.21%)
May 11, 2020 51.93 52.78 50.06 51.05 752,328 +0.46(+0.91%)
May 08, 2020 52.47 53.24 50.44 50.59 793,651 -4.10(-7.50%)
May 07, 2020 54.77 55.58 53.85 54.69 923,452 -1.69(-2.99%)
May 06, 2020 54.77 56.69 54.16 56.38 875,659 +0.84(+1.52%)
May 05, 2020 54.20 55.96 52.62 55.54 960,641 -0.88(-1.56%)
May 04, 2020 58.30 59.48 56.19 56.42 1,107,613 -0.38(-0.67%)
May 01, 2020 55.27 58.34 54.96 56.80 1,004,907 +4.18(+7.94%)
Apr 30, 2020 51.44 52.74 50.75 52.62 853,775 +3.64(+7.43%)
Apr 29, 2020 50.67 51.97 47.83 48.98 1,217,137 -5.17(-9.55%)
Apr 28, 2020 52.62 55.88 52.28 54.16 1,072,209 -1.69(-3.02%)
Apr 27, 2020 59.14 59.29 54.81 55.84 1,140,428 -4.71(-7.78%)
Apr 24, 2020 61.71 63.13 59.90 60.56 766,360 -2.15(-3.42%)
Apr 23, 2020 63.20 63.47 60.17 62.70 1,018,451 -1.26(-1.98%)
Apr 22, 2020 62.93 64.54 62.13 63.97 426,362 -1.80(-2.74%)
Apr 21, 2020 66.00 67.04 64.16 65.77 792,900 +3.03(+4.83%)
Apr 20, 2020 63.82 64.35 60.48 62.74 724,123 +1.42(+2.31%)
Apr 17, 2020 61.55 63.66 60.56 61.32 1,076,630 +1.53(+2.56%)
Apr 16, 2020 65.96 69.80 65.58 59.79 951,275 -6.55(-9.88%)
Apr 15, 2020 66.19 67.34 64.89 66.35 943,293 +5.14(+8.39%)
Apr 14, 2020 60.17 62.82 59.10 61.21 797,717 -2.61(-4.08%)
Apr 13, 2020 61.52 65.04 60.83 63.82 870,152 +3.30(+5.45%)
Apr 09, 2020 62.93 63.39 59.68 60.52 761,168 -6.40(-9.56%)
Apr 08, 2020 71.29 72.90 65.73 66.92 710,953 -6.71(-9.11%)
Apr 07, 2020 68.80 74.43 66.35 73.63 878,046 -0.73(-0.98%)
Apr 06, 2020 80.30 80.41 73.28 74.36 798,765 -13.45(-15.32%)
Apr 03, 2020 84.67 90.88 82.71 87.81 740,557 +4.64(+5.58%)
Apr 02, 2020 86.35 88.00 78.96 83.17 669,853 -1.76(-2.08%)
Apr 01, 2020 82.14 86.39 80.07 84.93 695,418 +10.12(+13.52%)
Mar 31, 2020 74.47 77.96 72.52 74.82 509,270 +0.88(+1.19%)
Mar 30, 2020 76.50 79.80 73.70 73.93 455,052 -3.72(-4.79%)
Mar 27, 2020 77.88 79.49 73.21 77.65 478,502 +5.10(+7.03%)
Mar 26, 2020 80.53 80.53 71.29 72.55 482,904 -9.97(-12.08%)
Mar 25, 2020 83.25 88.50 76.35 82.52 647,786 -2.45(-2.88%)
Mar 24, 2020 92.97 94.39 84.70 84.97 519,387 -18.99(-18.27%)
Mar 23, 2020 99.56 111.62 99.21 103.96 613,257 +2.91(+2.88%)
Mar 20, 2020 92.05 102.47 87.96 101.05 660,841 +2.14(+2.17%)
Mar 19, 2020 107.60 115.18 90.91 98.91 783,077 -6.59(-6.24%)
Mar 18, 2020 104.81 112.43 95.62 105.50 732,305 +13.10(+14.17%)
Mar 17, 2020 99.79 108.75 89.22 92.40 793,570 -8.27(-8.22%)
Mar 16, 2020 100.75 111.05 93.05 100.67 602,716 +18.19(+22.05%)
Mar 13, 2020 83.86 99.41 81.68 82.48 610,622 -13.48(-14.05%)
Mar 12, 2020 88.61 96.27 85.54 95.96 1,137,115 +17.81(+22.78%)
Mar 11, 2020 73.10 79.84 71.53 78.15 794,455 +8.85(+12.76%)
Mar 10, 2020 68.81 76.47 68.81 69.31 699,336 -4.48(-6.07%)
Mar 09, 2020 70.88 73.83 68.77 73.79 654,141 +12.02(+19.47%)
Mar 06, 2020 63.07 64.48 60.46 61.77 645,146 +2.37(+4.00%)
Mar 05, 2020 58.36 60.73 57.59 59.39 459,645 +3.64(+6.52%)
Mar 04, 2020 57.32 58.74 55.64 55.75 405,848 -3.48(-5.88%)
Mar 03, 2020 56.79 60.42 54.53 59.24 1,074,939 +2.49(+4.39%)
Mar 02, 2020 59.39 61.50 56.75 56.75 500,803 -3.41(-5.67%)
Feb 28, 2020 61.96 62.61 59.47 60.16 1,284,913 +1.57(+2.68%)
Feb 27, 2020 56.94 58.82 54.41 58.59 654,259 +3.91(+7.14%)
Feb 26, 2020 52.96 54.95 52.04 54.68 367,364 +1.26(+2.37%)
Feb 25, 2020 49.63 53.69 49.55 53.42 367,253 +3.41(+6.81%)
Feb 24, 2020 50.05 50.50 49.47 50.01 281,524 +2.91(+6.18%)
Feb 21, 2020 46.52 47.50 46.45 47.10 211,088 +0.96(+2.07%)
Feb 20, 2020 46.68 47.37 46.03 46.14 173,652 -0.27(-0.58%)
Feb 19, 2020 46.45 46.64 45.99 46.41 81,195 -0.42(-0.90%)
Feb 18, 2020 46.87 47.44 46.60 46.83 93,726 +0.23(+0.49%)
Feb 14, 2020 46.26 46.95 46.22 46.60 122,218 +0.34(+0.75%)
Feb 13, 2020 46.98 47.10 46.07 46.26 162,058 -0.23(-0.49%)
Feb 12, 2020 46.60 46.98 46.45 46.49 107,260 -0.65(-1.38%)
Feb 11, 2020 47.25 47.50 46.60 47.14 124,763 -0.65(-1.36%)
Feb 10, 2020 48.52 48.59 47.79 47.79 313,512 -0.54(-1.11%)
Feb 07, 2020 47.56 48.63 47.56 48.32 263,918 +1.15(+2.44%)
Feb 06, 2020 46.72 47.29 46.52 47.18 125,032 +0.19(+0.41%)
Feb 05, 2020 47.48 47.94 46.87 46.98 186,240 -1.53(-3.16%)
Feb 04, 2020 48.71 48.82 48.14 48.52 158,621 -1.46(-2.91%)
Feb 03, 2020 50.47 50.47 49.57 49.97 176,254 -1.15(-2.25%)
Jan 31, 2020 49.51 51.39 49.36 51.12 237,150 +2.03(+4.13%)
Jan 30, 2020 49.70 50.24 48.98 49.09 229,283 +0.08(+0.16%)
Jan 29, 2020 48.29 49.07 48.13 49.01 127,543 +0.54(+1.11%)
Jan 28, 2020 48.71 48.90 48.17 48.48 115,808 -0.88(-1.78%)
Jan 27, 2020 49.70 49.97 48.77 49.36 193,254 +1.07(+2.22%)
Jan 24, 2020 46.72 48.86 46.72 48.29 197,612 +1.26(+2.69%)
Jan 23, 2020 47.25 48.17 46.79 47.02 164,319 -0.04(-0.08%)
Jan 22, 2020 46.60 47.18 46.41 47.06 63,401 +0.11(+0.24%)
Jan 21, 2020 46.56 47.10 46.49 46.95 106,074 +0.73(+1.57%)
Jan 17, 2020 45.53 46.37 45.49 46.22 99,158 +0.31(+0.67%)
Jan 16, 2020 46.45 46.49 45.72 45.91 147,740 -1.23(-2.60%)
Jan 15, 2020 47.75 47.75 46.83 47.14 151,714 -0.42(-0.89%)
Jan 14, 2020 48.32 48.45 46.98 47.56 135,755 -0.34(-0.72%)
Jan 13, 2020 48.52 48.98 47.88 47.90 167,633 -0.69(-1.42%)
Jan 10, 2020 48.13 48.90 48.06 48.59 95,137 +0.46(+0.95%)
Jan 09, 2020 47.79 48.29 47.64 48.13 151,543 -0.08(-0.16%)
Jan 08, 2020 48.55 48.55 47.87 48.21 219,493 -0.34(-0.71%)
Jan 07, 2020 48.52 48.86 48.29 48.55 64,872 +0.34(+0.72%)
Jan 06, 2020 49.09 49.26 48.13 48.21 178,457 -0.15(-0.32%)
Jan 03, 2020 49.13 49.21 48.21 48.36 135,928 +0.34(+0.72%)
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.