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 Smallcap 600 Pure Value Invesco ETF (NY: RZV )

103.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jan 29, 2021 69.03 69.97 67.59 67.59 12,591 -1.70(-2.45%)
Jan 28, 2021 70.14 70.82 68.60 69.29 8,833 -0.46(-0.66%)
Jan 27, 2021 69.90 70.72 69.07 69.75 9,762 -0.99(-1.40%)
Jan 26, 2021 72.71 72.71 70.44 70.74 5,622 -1.06(-1.47%)
Jan 25, 2021 71.13 72.60 70.47 71.80 15,136 +0.25(+0.35%)
Jan 22, 2021 69.63 71.56 69.61 71.55 4,995 +0.38(+0.54%)
Jan 21, 2021 72.27 72.51 70.42 71.17 9,685 -0.74(-1.03%)
Jan 20, 2021 72.48 72.48 71.61 71.91 7,248 -0.12(-0.17%)
Jan 19, 2021 72.52 72.52 71.14 72.03 34,327 +0.89(+1.26%)
Jan 15, 2021 71.95 71.95 70.46 71.14 16,338 -1.34(-1.84%)
Jan 14, 2021 71.88 73.03 71.82 72.47 20,290 +1.67(+2.36%)
Jan 13, 2021 71.76 71.76 70.48 70.81 10,138 -0.97(-1.35%)
Jan 12, 2021 70.26 71.81 70.26 71.77 30,017 +2.20(+3.16%)
Jan 11, 2021 68.40 69.58 68.40 69.58 8,845 +0.52(+0.75%)
Jan 08, 2021 70.61 70.61 68.18 69.06 71,701 -1.17(-1.66%)
Jan 07, 2021 70.55 70.55 69.64 70.22 15,129 +0.80(+1.15%)
Jan 06, 2021 66.11 70.30 66.11 69.43 28,371 +4.03(+6.16%)
Jan 05, 2021 64.05 66.19 64.01 65.40 9,025 +1.89(+2.98%)
Jan 04, 2021 64.24 64.58 62.66 63.51 15,321 -0.42(-0.66%)
Dec 31, 2020 63.93 63.93 63.93 7,690 +0.26(+0.40%)
Dec 30, 2020 64.00 64.00 63.59 63.67 7,690 +0.66(+1.04%)
Dec 29, 2020 64.61 64.61 62.69 63.02 10,456 -0.98(-1.53%)
Dec 28, 2020 64.57 64.66 63.98 64.00 8,009 +0.54(+0.85%)
Dec 24, 2020 63.07 63.46 63.01 63.46 2,393 +0.09(+0.15%)
Dec 23, 2020 62.85 63.48 62.85 63.36 5,971 +1.43(+2.31%)
Dec 22, 2020 62.44 62.44 61.82 61.93 15,476 -0.59(-0.94%)
Dec 21, 2020 61.32 62.62 60.97 62.52 29,119 -0.74(-1.18%)
Dec 18, 2020 64.29 64.29 62.98 63.26 11,567 -0.70(-1.10%)
Dec 17, 2020 64.13 64.13 63.25 63.96 11,126 +0.40(+0.63%)
Dec 16, 2020 64.31 64.31 63.29 63.56 7,188 -0.40(-0.63%)
Dec 15, 2020 62.24 63.96 62.16 63.96 17,949 +2.16(+3.49%)
Dec 14, 2020 63.42 63.42 61.81 61.81 55,057 -1.71(-2.69%)
Dec 11, 2020 64.01 64.01 62.83 63.51 10,421 -1.29(-1.98%)
Dec 10, 2020 64.83 64.93 64.36 64.80 8,576 +0.03(+0.04%)
Dec 09, 2020 65.29 65.60 64.50 64.77 4,424 -0.15(-0.24%)
Dec 08, 2020 64.27 64.93 63.79 64.93 16,508 +0.64(+0.99%)
Dec 07, 2020 65.35 65.35 64.03 64.29 14,160 -1.02(-1.57%)
Dec 04, 2020 63.35 65.32 63.35 65.32 13,339 +2.20(+3.48%)
Dec 03, 2020 62.83 63.63 62.83 63.12 26,850 +0.60(+0.96%)
Dec 02, 2020 61.78 62.74 61.56 62.51 14,232 +0.36(+0.58%)
Dec 01, 2020 62.40 62.67 61.99 62.15 20,635 +0.88(+1.44%)
Nov 30, 2020 63.33 63.33 61.27 61.27 17,997 -2.19(-3.45%)
Nov 27, 2020 64.64 64.64 63.03 63.46 25,532 -0.24(-0.37%)
Nov 25, 2020 64.90 64.90 63.16 63.70 88,894 -1.13(-1.75%)
Nov 24, 2020 63.95 66.35 63.39 64.83 85,371 +2.45(+3.92%)
Nov 23, 2020 60.34 62.90 60.34 62.38 238,740 +2.47(+4.12%)
Nov 20, 2020 60.00 60.02 59.59 59.91 12,818 -0.39(-0.65%)
Nov 19, 2020 59.97 60.40 59.21 60.31 5,720 +0.48(+0.81%)
Nov 18, 2020 60.69 61.20 59.82 59.82 66,133 -0.14(-0.24%)
Nov 17, 2020 58.73 60.35 58.15 59.97 7,785 +0.87(+1.47%)
Nov 16, 2020 58.80 59.32 58.55 59.10 39,835 +1.86(+3.25%)
Nov 13, 2020 56.03 57.38 56.03 57.24 4,168 +1.91(+3.45%)
Nov 12, 2020 55.76 55.77 55.19 55.33 11,213 -1.24(-2.19%)
Nov 11, 2020 56.33 56.57 56.09 56.57 13,702 -0.33(-0.58%)
Nov 10, 2020 55.57 57.02 55.23 56.90 22,711 +1.71(+3.10%)
Nov 09, 2020 57.27 57.29 55.04 55.19 28,781 +2.19(+4.12%)
Nov 06, 2020 53.38 53.43 52.96 53.00 8,649 -0.54(-1.00%)
Nov 05, 2020 51.46 53.69 51.46 53.54 3,720 +2.10(+4.09%)
Nov 04, 2020 51.76 51.84 50.63 51.43 49,892 -0.88(-1.69%)
Nov 03, 2020 52.24 52.64 51.78 52.32 10,505 +1.34(+2.64%)
Nov 02, 2020 50.48 50.99 50.17 50.97 4,217 +1.24(+2.49%)
Oct 30, 2020 50.41 50.65 49.29 49.73 8,649 -1.30(-2.56%)
Oct 29, 2020 50.45 51.17 50.45 51.04 5,416 +0.90(+1.80%)
Oct 28, 2020 50.48 50.67 50.11 50.14 6,292 -1.52(-2.94%)
Oct 27, 2020 51.88 51.91 51.64 51.65 5,512 -0.69(-1.32%)
Oct 26, 2020 53.28 53.28 51.81 52.34 3,078 -1.63(-3.02%)
Oct 23, 2020 53.99 54.00 53.49 53.98 4,377 +0.05(+0.09%)
Oct 22, 2020 53.03 53.97 52.80 53.93 15,439 +0.82(+1.53%)
Oct 21, 2020 53.82 53.82 53.11 53.11 2,226 -0.38(-0.72%)
Oct 20, 2020 54.00 54.01 53.50 53.50 3,011 +0.52(+0.98%)
Oct 19, 2020 54.16 54.22 52.98 52.98 3,954 -0.66(-1.24%)
Oct 16, 2020 54.20 54.20 53.64 53.64 1,459 -0.55(-1.02%)
Oct 15, 2020 52.71 54.22 52.71 54.19 5,312 +0.74(+1.39%)
Oct 14, 2020 54.08 54.08 53.39 53.45 4,107 -0.12(-0.23%)
Oct 13, 2020 53.51 53.64 52.95 53.57 3,914 -0.45(-0.84%)
Oct 12, 2020 54.07 54.31 53.70 54.02 5,439 -0.05(-0.10%)
Oct 09, 2020 54.62 54.74 53.98 54.07 7,711 +0.14(+0.27%)
Oct 08, 2020 53.40 53.99 52.94 53.93 13,903 +0.85(+1.61%)
Oct 07, 2020 52.14 53.09 52.14 53.07 2,006 +1.60(+3.11%)
Oct 06, 2020 52.41 52.92 51.47 51.47 8,142 -0.18(-0.35%)
Oct 05, 2020 50.92 51.80 50.92 51.66 46,619 +1.42(+2.83%)
Oct 02, 2020 48.94 50.23 48.94 50.23 4,168 +1.15(+2.35%)
Oct 01, 2020 48.57 49.20 48.49 49.08 7,457 +0.54(+1.11%)
Sep 30, 2020 48.76 49.14 48.26 48.54 22,985 +0.12(+0.24%)
Sep 29, 2020 48.91 48.91 48.43 48.43 7,639 -0.79(-1.60%)
Sep 28, 2020 48.78 49.44 48.78 49.22 85,959 +1.64(+3.45%)
Sep 25, 2020 47.20 47.89 47.20 47.58 3,543 -0.04(-0.09%)
Sep 24, 2020 47.50 48.52 47.14 47.62 9,565 -0.04(-0.08%)
Sep 23, 2020 49.57 50.00 47.66 47.66 16,676 -1.79(-3.62%)
Sep 22, 2020 49.48 49.48 48.88 49.45 8,534 +0.61(+1.24%)
Sep 21, 2020 49.21 49.24 48.22 48.84 22,314 -2.43(-4.74%)
Sep 18, 2020 51.13 51.83 50.90 51.27 2,087 +0.16(+0.31%)
Sep 17, 2020 50.96 51.26 50.90 51.11 5,004 -0.12(-0.23%)
Sep 16, 2020 50.80 51.92 50.80 51.23 25,030 +0.53(+1.05%)
Sep 15, 2020 50.87 51.29 50.60 50.70 5,038 +0.11(+0.22%)
Sep 14, 2020 49.91 50.59 49.89 50.59 2,485 +1.06(+2.14%)
Sep 11, 2020 49.70 50.04 49.34 49.53 4,801 -0.39(-0.77%)
Sep 10, 2020 50.65 50.82 49.81 49.91 9,752 -0.50(-1.00%)
Sep 09, 2020 50.17 50.49 49.98 50.42 5,062 +0.58(+1.17%)
Sep 08, 2020 50.14 50.38 49.57 49.84 25,867 -1.27(-2.48%)
Sep 04, 2020 51.38 51.69 50.00 51.10 27,243 +0.09(+0.17%)
Sep 03, 2020 52.50 52.69 50.96 51.01 9,507 -1.44(-2.74%)
Sep 02, 2020 51.88 52.51 51.88 52.45 5,624 +0.18(+0.34%)
Sep 01, 2020 51.07 52.27 51.02 52.27 49,363 +1.03(+2.01%)
Aug 31, 2020 51.61 52.00 51.11 51.24 12,441 -0.92(-1.76%)
Aug 28, 2020 51.83 52.16 51.56 52.16 12,108 +0.33(+0.64%)
Aug 27, 2020 51.59 52.33 51.28 51.83 108,214 +0.33(+0.65%)
Aug 26, 2020 52.27 52.27 51.44 51.49 11,464 -0.62(-1.19%)
Aug 25, 2020 52.51 52.51 51.79 52.11 22,371 -0.07(-0.14%)
Aug 24, 2020 51.05 52.18 51.04 52.18 15,174 +1.63(+3.22%)
Aug 21, 2020 50.91 51.10 50.50 50.55 12,734 -0.71(-1.38%)
Aug 20, 2020 51.10 51.65 51.01 51.26 38,924 -0.55(-1.05%)
Aug 19, 2020 52.46 52.46 51.81 51.81 3,759 -0.03(-0.06%)
Aug 18, 2020 52.84 52.84 51.72 51.84 7,110 -1.01(-1.92%)
Aug 17, 2020 52.81 52.93 52.37 52.85 7,354 -0.02(-0.03%)
Aug 14, 2020 51.67 52.95 51.67 52.87 15,030 +0.67(+1.28%)
Aug 13, 2020 52.86 52.88 51.89 52.20 36,067 -0.71(-1.34%)
Aug 12, 2020 53.47 53.47 52.41 52.91 49,856 +0.25(+0.47%)
Aug 11, 2020 53.41 53.85 52.26 52.66 206,974 +0.10(+0.18%)
Aug 10, 2020 51.01 52.69 51.01 52.57 23,903 +1.73(+3.39%)
Aug 07, 2020 49.36 50.84 49.36 50.84 11,377 +1.30(+2.63%)
Aug 06, 2020 49.91 49.91 49.50 49.54 4,745 -0.31(-0.62%)
Aug 05, 2020 48.71 49.88 48.63 49.85 12,211 +1.31(+2.69%)
Aug 04, 2020 47.46 48.54 47.46 48.54 25,402 +1.07(+2.26%)
Aug 03, 2020 46.67 47.60 46.61 47.47 13,039 +1.08(+2.33%)
Jul 31, 2020 45.77 46.41 45.77 46.39 2,713 -1.42(-2.97%)
Jul 30, 2020 46.46 47.81 46.20 47.81 3,806 -0.25(-0.52%)
Jul 29, 2020 47.19 48.50 47.19 48.05 4,085 +1.08(+2.30%)
Jul 28, 2020 47.22 47.38 46.96 46.97 1,654 -0.24(-0.51%)
Jul 27, 2020 46.78 47.21 46.59 47.21 4,118 +0.27(+0.57%)
Jul 24, 2020 47.62 47.75 46.94 46.94 1,252 -0.71(-1.49%)
Jul 23, 2020 47.33 47.96 47.33 47.65 8,940 +0.61(+1.30%)
Jul 22, 2020 46.84 47.42 46.84 47.04 2,671 -0.22(-0.47%)
Jul 21, 2020 45.63 47.52 45.63 47.26 5,616 +1.65(+3.61%)
Jul 20, 2020 45.70 46.12 45.29 45.61 7,101 -0.66(-1.43%)
Jul 17, 2020 46.50 46.79 46.09 46.27 10,125 -0.02(-0.04%)
Jul 16, 2020 45.99 46.65 45.95 46.29 13,827 -0.12(-0.25%)
Jul 15, 2020 45.03 46.52 45.03 46.41 5,827 +2.17(+4.89%)
Jul 14, 2020 43.11 44.24 42.93 44.24 4,525 +1.13(+2.62%)
Jul 13, 2020 44.25 44.34 43.11 43.11 7,714 -0.69(-1.57%)
Jul 10, 2020 42.47 43.93 42.47 43.80 9,498 +1.06(+2.49%)
Jul 09, 2020 43.58 43.67 42.25 42.74 13,188 -1.65(-3.71%)
Jul 08, 2020 44.08 44.39 43.46 44.39 6,012 +0.15(+0.35%)
Jul 07, 2020 44.38 44.77 44.17 44.23 8,521 -0.83(-1.85%)
Jul 06, 2020 45.51 45.69 44.94 45.07 8,660 +0.67(+1.51%)
Jul 02, 2020 44.97 45.60 44.39 44.39 7,306 +0.53(+1.22%)
Jul 01, 2020 45.72 45.72 43.86 43.86 9,435 -1.26(-2.80%)
Jun 30, 2020 44.54 45.12 44.45 45.12 9,747 +0.86(+1.94%)
Jun 29, 2020 42.66 44.67 42.66 44.27 17,781 +2.31(+5.51%)
Jun 26, 2020 42.70 42.70 41.95 41.95 7,724 -1.30(-3.00%)
Jun 25, 2020 42.29 43.31 42.27 43.25 4,100 +0.41(+0.95%)
Jun 24, 2020 43.26 43.67 42.52 42.84 16,599 -2.12(-4.71%)
Jun 23, 2020 45.08 45.25 44.33 44.96 17,634 +0.53(+1.19%)
Jun 22, 2020 44.24 44.94 43.81 44.43 11,019 -0.33(-0.73%)
Jun 19, 2020 46.61 46.61 44.31 44.76 4,077 -0.62(-1.36%)
Jun 18, 2020 45.17 46.12 44.69 45.38 17,853 -0.17(-0.38%)
Jun 17, 2020 47.53 47.68 45.55 45.55 12,431 -1.58(-3.35%)
Jun 16, 2020 48.37 49.19 46.94 47.13 13,090 +0.63(+1.36%)
Jun 15, 2020 43.98 46.64 43.74 46.50 11,815 +1.16(+2.55%)
Jun 12, 2020 47.14 47.61 44.14 45.34 22,268 +0.90(+2.04%)
Jun 11, 2020 46.38 46.79 44.02 44.43 70,182 -4.92(-9.98%)
Jun 10, 2020 51.65 51.65 49.10 49.36 36,494 -3.17(-6.04%)
Jun 09, 2020 53.70 53.80 52.01 52.53 42,554 -2.87(-5.18%)
Jun 08, 2020 53.13 55.40 53.13 55.40 33,495 +4.11(+8.02%)
Jun 05, 2020 50.22 51.69 50.22 51.29 114,583 +3.17(+6.58%)
Jun 04, 2020 46.27 48.17 45.89 48.12 17,114 +1.68(+3.63%)
Jun 03, 2020 45.05 46.58 45.05 46.44 20,159 +1.83(+4.10%)
Jun 02, 2020 43.68 44.67 43.68 44.61 18,703 +1.24(+2.85%)
Jun 01, 2020 42.66 44.00 42.56 43.37 11,893 +0.71(+1.66%)
May 29, 2020 42.99 42.99 42.17 42.66 17,982 -0.76(-1.75%)
May 28, 2020 45.45 45.45 43.43 43.43 44,155 -1.81(-4.00%)
May 27, 2020 44.05 45.23 43.23 45.23 125,358 +2.54(+5.94%)
May 26, 2020 41.95 43.04 41.95 42.70 14,431 +2.30(+5.70%)
May 22, 2020 40.17 40.45 39.80 40.39 5,122 -0.02(-0.04%)
May 21, 2020 40.58 40.65 40.41 40.41 5,183 +0.49(+1.22%)
May 20, 2020 40.01 40.42 39.60 39.92 6,374 +0.95(+2.45%)
May 19, 2020 39.22 39.81 38.95 38.97 4,779 -0.85(-2.13%)
May 18, 2020 38.33 39.82 38.33 39.82 11,458 +3.09(+8.40%)
May 15, 2020 36.27 37.09 36.27 36.73 15,577 +0.41(+1.13%)
May 14, 2020 35.74 36.39 34.43 36.32 8,947 -0.12(-0.34%)
May 13, 2020 38.07 38.07 36.10 36.44 18,948 -1.82(-4.75%)
May 12, 2020 40.11 40.11 38.26 38.26 12,285 -1.58(-3.96%)
May 11, 2020 39.98 40.36 39.57 39.84 7,991 -0.55(-1.37%)
May 08, 2020 38.46 40.39 38.46 40.39 9,095 +2.44(+6.42%)
May 07, 2020 37.99 38.50 37.83 37.95 8,357 +0.61(+1.64%)
May 06, 2020 38.47 38.74 37.31 37.34 17,504 -1.12(-2.91%)
May 05, 2020 40.29 40.30 38.40 38.46 9,102 -0.54(-1.38%)
May 04, 2020 38.26 39.36 37.87 39.00 9,900 -0.13(-0.32%)
May 01, 2020 40.37 40.37 38.53 39.12 13,800 -2.12(-5.14%)
Apr 30, 2020 41.47 41.70 40.27 41.24 41,404 -0.40(-0.96%)
Apr 29, 2020 40.43 42.01 40.17 41.65 14,406 +2.52(+6.45%)
Apr 28, 2020 38.74 39.32 38.09 39.12 32,638 +1.49(+3.97%)
Apr 27, 2020 35.94 37.93 35.91 37.63 28,147 +1.66(+4.63%)
Apr 24, 2020 36.23 36.29 35.21 35.96 304,128 +0.90(+2.56%)
Apr 23, 2020 34.77 35.99 34.77 35.07 14,683 +0.49(+1.41%)
Apr 22, 2020 35.04 35.04 34.53 34.58 8,318 +0.15(+0.44%)
Apr 21, 2020 34.01 34.62 33.77 34.42 59,687 -0.45(-1.29%)
Apr 20, 2020 34.39 35.82 34.39 34.87 25,505 -0.75(-2.09%)
Apr 17, 2020 35.10 35.83 34.91 35.62 10,768 +1.70(+5.02%)
Apr 16, 2020 34.73 34.78 33.38 33.92 25,100 -0.91(-2.62%)
Apr 15, 2020 35.23 35.23 34.26 34.83 43,714 -1.61(-4.42%)
Apr 14, 2020 37.23 37.41 36.00 36.44 22,657 +0.13(+0.37%)
Apr 13, 2020 37.05 37.05 35.76 36.31 27,389 -0.59(-1.61%)
Apr 09, 2020 35.77 37.54 35.77 36.90 33,246 +2.28(+6.57%)
Apr 08, 2020 33.16 34.69 32.97 34.63 19,416 +1.87(+5.72%)
Apr 07, 2020 33.39 34.53 32.35 32.75 20,316 +0.37(+1.15%)
Apr 06, 2020 31.56 32.42 31.49 32.38 23,555 +2.31(+7.70%)
Apr 03, 2020 31.11 31.45 29.14 30.06 102,247 -0.97(-3.11%)
Apr 02, 2020 31.00 31.87 30.28 31.03 33,351 +0.52(+1.69%)
Apr 01, 2020 31.70 31.89 30.51 30.51 42,604 -2.65(-7.99%)
Mar 31, 2020 33.17 33.50 32.35 33.16 26,674 +0.45(+1.37%)
Mar 30, 2020 32.87 33.88 31.95 32.71 25,461 -0.13(-0.41%)
Mar 27, 2020 33.52 33.89 32.60 32.85 90,537 -1.69(-4.90%)
Mar 26, 2020 33.29 37.14 33.27 34.54 164,557 +1.51(+4.58%)
Mar 25, 2020 33.26 34.63 32.30 33.03 56,656 +0.00(+0.00%)
Mar 24, 2020 33.01 33.56 31.94 33.03 25,507 +1.97(+6.34%)
Mar 23, 2020 31.67 32.18 30.41 31.06 38,272 -0.35(-1.10%)
Mar 20, 2020 33.47 33.47 31.12 31.40 65,675 -1.51(-4.60%)
Mar 19, 2020 30.30 33.44 29.23 32.92 49,364 +2.66(+8.77%)
Mar 18, 2020 31.72 32.26 29.04 30.26 42,308 -3.27(-9.76%)
Mar 17, 2020 32.60 34.62 31.79 33.54 43,283 +1.17(+3.62%)
Mar 16, 2020 32.53 34.32 32.36 32.37 228,481 -3.72(-10.32%)
Mar 13, 2020 35.39 36.09 33.04 36.09 34,991 +3.08(+9.32%)
Mar 12, 2020 34.07 36.19 33.01 33.01 45,607 -4.06(-10.96%)
Mar 11, 2020 38.12 38.49 36.74 37.08 34,536 -2.86(-7.17%)
Mar 10, 2020 41.14 41.14 38.10 39.94 63,100 +1.71(+4.48%)
Mar 09, 2020 41.55 41.55 38.22 38.23 68,904 -6.30(-14.16%)
Mar 06, 2020 44.83 45.78 43.78 44.53 73,556 -1.77(-3.82%)
Mar 05, 2020 47.46 47.46 45.79 46.30 130,803 -2.31(-4.76%)
Mar 04, 2020 48.81 48.89 47.44 48.61 19,938 +1.01(+2.12%)
Mar 03, 2020 48.98 48.98 47.01 47.60 66,125 -1.31(-2.67%)
Mar 02, 2020 49.27 49.78 47.41 48.91 94,837 +0.18(+0.38%)
Feb 28, 2020 48.15 50.13 47.19 48.72 96,884 -0.02(-0.04%)
Feb 27, 2020 49.09 50.29 47.52 48.74 19,479 -1.76(-3.48%)
Feb 26, 2020 52.37 52.50 50.48 50.50 54,345 -1.90(-3.63%)
Feb 25, 2020 55.40 55.40 52.15 52.41 30,547 -2.48(-4.51%)
Feb 24, 2020 54.84 55.00 54.47 54.88 22,435 -2.18(-3.81%)
Feb 21, 2020 57.82 57.82 56.88 57.06 27,110 -1.26(-2.16%)
Feb 20, 2020 58.48 58.48 57.81 58.32 232,404 +0.90(+1.56%)
Feb 19, 2020 57.10 57.48 56.88 57.42 10,141 +0.49(+0.86%)
Feb 18, 2020 56.89 57.27 56.53 56.94 9,795 -0.33(-0.57%)
Feb 14, 2020 57.87 57.87 56.96 57.26 11,033 -0.63(-1.08%)
Feb 13, 2020 58.42 58.42 57.77 57.89 3,231 -0.16(-0.28%)
Feb 12, 2020 57.96 58.55 57.57 58.05 31,664 +0.71(+1.24%)
Feb 11, 2020 57.27 57.82 57.20 57.34 7,164 +0.56(+0.98%)
Feb 10, 2020 57.10 57.13 56.68 56.78 17,260 -0.56(-0.97%)
Feb 07, 2020 58.35 58.35 57.17 57.34 7,145 -1.32(-2.26%)
Feb 06, 2020 59.89 59.89 58.59 58.66 22,703 -0.83(-1.39%)
Feb 05, 2020 58.52 59.52 58.52 59.49 10,472 +2.35(+4.12%)
Feb 04, 2020 57.46 57.68 57.14 57.14 6,306 +0.24(+0.42%)
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.