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

Williams-Sonoma (NY: WSM )

313.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2021 173.94 174.28 166.29 167.49 2,340,206 -13.53(-7.48%)
Sep 29, 2021 181.91 183.67 179.98 181.03 934,432 -0.09(-0.05%)
Sep 28, 2021 181.70 183.95 179.02 181.12 929,495 -2.55(-1.39%)
Sep 27, 2021 179.92 184.27 179.73 183.67 656,122 +3.04(+1.68%)
Sep 24, 2021 178.06 181.71 175.78 180.63 612,089 +2.58(+1.45%)
Sep 23, 2021 180.11 181.67 177.92 178.05 566,803 -1.32(-0.74%)
Sep 22, 2021 175.39 180.05 174.46 179.37 686,728 +4.89(+2.80%)
Sep 21, 2021 174.56 176.14 169.90 174.48 641,812 +1.71(+0.99%)
Sep 20, 2021 171.67 172.84 169.32 172.77 931,485 -2.31(-1.32%)
Sep 17, 2021 176.64 177.19 171.08 175.08 2,173,425 -2.77(-1.56%)
Sep 16, 2021 172.56 178.96 172.56 177.84 1,390,604 +3.82(+2.19%)
Sep 15, 2021 170.03 174.22 168.01 174.03 932,369 +5.52(+3.28%)
Sep 14, 2021 168.88 169.42 167.16 168.50 655,924 +0.31(+0.19%)
Sep 13, 2021 170.63 170.77 166.22 168.19 714,083 -1.27(-0.75%)
Sep 10, 2021 171.30 173.61 169.34 169.46 884,193 -1.45(-0.85%)
Sep 09, 2021 167.22 172.54 165.94 170.91 1,545,145 +5.43(+3.28%)
Sep 08, 2021 163.41 165.59 161.42 165.48 992,394 +2.02(+1.24%)
Sep 07, 2021 169.13 169.81 163.37 163.46 1,067,373 -5.81(-3.43%)
Sep 03, 2021 171.83 172.95 169.13 169.27 637,051 -2.65(-1.54%)
Sep 02, 2021 172.85 173.24 169.40 171.92 995,013 -1.16(-0.67%)
Sep 01, 2021 177.38 177.38 170.82 173.08 923,286 -3.26(-1.85%)
Aug 31, 2021 175.49 176.61 172.73 176.34 1,018,327 +0.83(+0.47%)
Aug 30, 2021 175.67 178.51 174.91 175.51 903,285 +1.85(+1.07%)
Aug 27, 2021 175.53 175.53 169.57 173.66 1,582,293 -2.66(-1.51%)
Aug 26, 2021 188.56 193.07 173.88 176.32 5,729,306 +15.06(+9.34%)
Aug 25, 2021 161.27 166.80 160.61 161.27 2,172,862 +1.12(+0.70%)
Aug 24, 2021 153.29 160.50 153.09 160.15 1,177,444 +7.04(+4.60%)
Aug 23, 2021 155.97 155.97 152.98 153.12 948,988 -1.33(-0.86%)
Aug 20, 2021 149.83 154.55 149.83 154.45 792,603 +4.60(+3.07%)
Aug 19, 2021 151.12 154.03 148.83 149.85 717,061 -3.93(-2.55%)
Aug 18, 2021 152.07 156.62 151.41 153.78 1,252,059 +1.59(+1.04%)
Aug 17, 2021 153.12 154.58 148.05 152.19 1,169,711 -3.08(-1.98%)
Aug 16, 2021 149.58 155.84 148.64 155.27 804,369 +4.80(+3.19%)
Aug 13, 2021 154.56 156.19 149.72 150.47 1,381,618 -3.96(-2.56%)
Aug 12, 2021 154.61 157.97 153.45 154.43 623,584 -0.09(-0.06%)
Aug 11, 2021 149.99 154.57 149.19 154.52 747,376 +4.54(+3.03%)
Aug 10, 2021 144.36 150.15 144.10 149.98 634,390 +5.62(+3.89%)
Aug 09, 2021 145.62 147.44 144.18 144.36 601,898 -1.71(-1.17%)
Aug 06, 2021 149.47 149.88 145.80 146.07 529,228 -3.08(-2.07%)
Aug 05, 2021 147.29 149.95 147.29 149.15 656,884 +1.31(+0.89%)
Aug 04, 2021 150.28 152.80 147.50 147.84 619,089 -2.06(-1.37%)
Aug 03, 2021 146.24 151.01 145.86 149.90 686,327 +3.66(+2.50%)
Aug 02, 2021 144.24 147.74 142.75 146.24 891,225 +2.96(+2.06%)
Jul 30, 2021 146.35 148.73 143.05 143.28 714,905 -5.16(-3.47%)
Jul 29, 2021 149.07 151.07 148.23 148.44 681,836 +0.58(+0.39%)
Jul 28, 2021 145.96 148.53 145.23 147.86 1,159,383 +2.42(+1.66%)
Jul 27, 2021 147.47 147.53 143.00 145.45 632,771 -2.22(-1.50%)
Jul 26, 2021 147.01 149.16 146.35 147.67 395,507 -0.68(-0.46%)
Jul 23, 2021 146.64 148.59 145.11 148.35 532,964 +2.52(+1.73%)
Jul 22, 2021 143.52 146.14 142.86 145.82 1,795,057 -3.73(-2.49%)
Jul 21, 2021 149.45 151.80 148.87 149.56 520,433 -0.06(-0.04%)
Jul 20, 2021 146.50 150.66 145.03 149.61 786,491 +4.14(+2.85%)
Jul 19, 2021 143.51 145.96 142.10 145.47 1,011,436 +0.39(+0.27%)
Jul 16, 2021 148.52 149.77 144.97 145.09 580,763 -3.54(-2.38%)
Jul 15, 2021 150.41 152.05 147.84 148.62 560,456 -2.70(-1.78%)
Jul 14, 2021 154.66 155.85 151.00 151.32 624,809 -2.54(-1.65%)
Jul 13, 2021 154.92 155.67 153.22 153.87 928,068 -1.99(-1.28%)
Jul 12, 2021 153.91 156.66 152.81 155.86 619,340 +0.82(+0.53%)
Jul 09, 2021 151.30 155.25 151.30 155.04 745,059 +5.07(+3.38%)
Jul 08, 2021 150.51 152.25 148.45 149.97 716,877 -3.93(-2.56%)
Jul 07, 2021 151.60 156.11 150.96 153.90 835,018 +2.09(+1.38%)
Jul 06, 2021 153.11 153.60 147.89 151.81 882,671 -0.24(-0.15%)
Jul 02, 2021 151.13 152.17 149.44 152.05 548,760 +1.24(+0.82%)
Jul 01, 2021 151.50 152.46 149.57 150.81 1,122,214 +0.57(+0.38%)
Jun 30, 2021 150.74 154.01 149.86 150.23 990,505 -1.50(-0.99%)
Jun 29, 2021 150.47 153.73 149.58 151.73 663,934 +1.65(+1.10%)
Jun 28, 2021 149.65 151.78 147.83 150.08 768,525 +0.23(+0.15%)
Jun 25, 2021 149.89 151.55 149.29 149.86 1,706,953 +0.89(+0.60%)
Jun 24, 2021 149.40 150.31 148.22 148.96 563,132 +0.47(+0.32%)
Jun 23, 2021 146.78 148.94 146.13 148.49 571,672 +2.62(+1.80%)
Jun 22, 2021 145.67 146.38 143.48 145.87 1,463,998 -0.35(-0.24%)
Jun 21, 2021 143.18 147.50 143.03 146.21 1,002,870 +4.19(+2.95%)
Jun 18, 2021 144.46 145.05 141.17 142.03 2,346,474 -4.81(-3.27%)
Jun 17, 2021 149.01 150.41 145.10 146.84 1,207,813 -3.49(-2.32%)
Jun 16, 2021 152.08 152.43 148.79 150.33 1,093,300 -1.65(-1.08%)
Jun 15, 2021 154.82 154.82 150.02 151.97 1,258,747 -3.52(-2.26%)
Jun 14, 2021 158.56 158.68 153.49 155.49 934,218 -4.24(-2.66%)
Jun 11, 2021 157.39 159.77 156.99 159.74 647,342 +2.89(+1.84%)
Jun 10, 2021 159.03 161.98 156.43 156.85 1,205,392 -0.60(-0.38%)
Jun 09, 2021 159.28 159.52 156.90 157.45 800,012 -2.85(-1.78%)
Jun 08, 2021 159.97 161.12 157.79 160.30 899,991 +0.46(+0.29%)
Jun 07, 2021 157.67 160.09 156.87 159.84 906,360 +3.15(+2.01%)
Jun 04, 2021 155.50 157.33 153.47 156.69 1,229,806 +2.16(+1.40%)
Jun 03, 2021 160.86 160.86 152.21 154.52 1,964,971 -8.64(-5.29%)
Jun 02, 2021 160.49 163.69 156.53 163.16 1,253,415 +2.30(+1.43%)
Jun 01, 2021 162.65 163.39 159.34 160.87 1,367,866 +1.33(+0.83%)
May 28, 2021 162.45 164.19 158.57 159.54 1,661,857 -1.48(-0.92%)
May 27, 2021 163.73 164.61 153.48 161.02 2,456,178 -0.17(-0.11%)
May 26, 2021 157.91 163.68 157.55 161.19 2,238,214 +4.05(+2.58%)
May 25, 2021 158.05 159.24 155.71 157.14 1,200,054 +1.93(+1.24%)
May 24, 2021 153.12 156.03 152.68 155.21 1,422,212 +1.83(+1.19%)
May 21, 2021 154.51 156.82 151.87 153.38 1,109,316 -0.28(-0.18%)
May 20, 2021 155.01 155.31 152.01 153.67 863,679 -0.28(-0.18%)
May 19, 2021 157.07 157.14 151.11 153.95 1,862,241 -6.30(-3.93%)
May 18, 2021 163.37 164.42 160.03 160.25 851,216 -0.94(-0.58%)
May 17, 2021 161.82 163.84 159.63 161.19 946,099 -0.45(-0.28%)
May 14, 2021 159.09 162.12 158.65 161.64 1,060,337 +3.91(+2.48%)
May 13, 2021 158.32 162.26 156.62 157.72 1,422,903 -0.45(-0.29%)
May 12, 2021 169.97 169.97 157.90 158.17 1,207,314 -12.29(-7.21%)
May 11, 2021 171.48 175.77 166.95 170.46 1,215,758 -5.54(-3.15%)
May 10, 2021 175.78 183.21 174.59 176.01 1,223,109 +0.32(+0.18%)
May 07, 2021 171.08 176.08 170.98 175.69 1,206,295 +3.34(+1.94%)
May 06, 2021 164.83 172.67 164.48 172.35 1,752,198 +7.18(+4.35%)
May 05, 2021 164.30 165.39 161.81 165.17 692,543 +3.17(+1.96%)
May 04, 2021 163.83 165.00 159.71 162.00 1,475,765 -3.01(-1.82%)
May 03, 2021 162.32 165.97 161.24 165.01 763,195 +4.33(+2.69%)
Apr 30, 2021 164.07 164.87 159.56 160.68 1,016,567 -4.71(-2.85%)
Apr 29, 2021 167.06 168.05 163.52 165.38 856,493 -0.28(-0.17%)
Apr 28, 2021 167.66 168.49 164.98 165.66 725,029 -2.62(-1.56%)
Apr 27, 2021 167.30 172.38 167.05 168.29 1,475,592 +0.88(+0.52%)
Apr 26, 2021 163.74 167.47 163.04 167.41 1,075,115 +4.91(+3.02%)
Apr 23, 2021 159.15 162.69 157.19 162.50 940,797 +3.86(+2.43%)
Apr 22, 2021 161.54 161.62 157.18 158.65 1,062,094 -2.06(-1.28%)
Apr 21, 2021 158.46 162.42 156.96 160.71 922,943 +2.91(+1.84%)
Apr 20, 2021 159.23 160.13 154.38 157.80 1,134,578 -0.63(-0.40%)
Apr 19, 2021 163.75 164.62 156.25 158.43 1,641,976 -5.04(-3.08%)
Apr 16, 2021 162.46 165.03 160.20 163.46 1,804,066 +2.09(+1.30%)
Apr 15, 2021 162.36 162.84 159.16 161.37 790,325 -0.51(-0.32%)
Apr 14, 2021 163.28 164.76 161.52 161.89 1,131,321 -2.01(-1.22%)
Apr 13, 2021 166.85 167.00 160.38 163.89 1,108,122 -2.00(-1.20%)
Apr 12, 2021 169.55 169.74 163.25 165.89 2,581,880 -5.93(-3.45%)
Apr 09, 2021 172.52 174.79 171.24 171.82 915,256 -1.96(-1.13%)
Apr 08, 2021 169.62 173.99 169.38 173.78 1,207,702 +6.28(+3.75%)
Apr 07, 2021 174.46 174.94 166.00 167.50 1,543,550 -7.76(-4.43%)
Apr 06, 2021 170.66 176.52 170.50 175.26 1,413,492 +3.76(+2.19%)
Apr 05, 2021 171.61 174.91 170.75 171.50 1,198,894 +0.75(+0.44%)
Apr 01, 2021 170.24 172.01 167.79 170.75 1,351,290 +2.70(+1.61%)
Mar 31, 2021 173.66 173.82 165.30 168.05 1,695,232 -4.50(-2.61%)
Mar 30, 2021 166.92 173.69 166.92 172.55 1,416,264 +4.18(+2.48%)
Mar 29, 2021 168.84 173.04 166.38 168.37 2,074,298 +0.71(+0.42%)
Mar 26, 2021 163.01 168.88 163.01 167.66 2,470,008 +6.13(+3.80%)
Mar 25, 2021 154.35 163.89 154.02 161.52 3,219,660 +6.01(+3.87%)
Mar 24, 2021 168.10 168.81 153.36 155.51 2,954,097 -13.30(-7.88%)
Mar 23, 2021 168.71 172.85 167.14 168.81 2,387,655 +0.01(+0.01%)
Mar 22, 2021 165.05 170.17 162.60 168.80 3,428,428 +4.84(+2.95%)
Mar 19, 2021 152.34 166.81 151.92 163.96 5,744,904 +12.44(+8.21%)
Mar 18, 2021 148.66 157.35 143.84 151.52 6,432,251 +23.61(+18.46%)
Mar 17, 2021 128.93 131.05 125.93 127.90 1,966,713 -1.98(-1.52%)
Mar 16, 2021 128.56 131.59 127.94 129.88 1,413,300 +1.41(+1.09%)
Mar 15, 2021 128.46 131.89 127.55 128.47 1,288,677 +1.80(+1.42%)
Mar 12, 2021 125.41 127.88 124.48 126.67 767,458 +0.58(+0.46%)
Mar 11, 2021 127.07 128.25 124.25 126.09 1,009,632 +1.60(+1.29%)
Mar 10, 2021 123.28 124.63 121.16 124.49 1,127,849 +3.38(+2.79%)
Mar 09, 2021 125.10 125.59 121.10 121.11 1,010,842 -2.21(-1.79%)
Mar 08, 2021 120.50 125.47 119.36 123.33 762,035 +3.13(+2.61%)
Mar 05, 2021 119.37 120.30 112.54 120.19 1,280,164 +1.59(+1.34%)
Mar 04, 2021 123.19 124.26 115.67 118.60 1,297,439 -5.71(-4.59%)
Mar 03, 2021 127.68 129.03 123.20 124.31 1,306,023 -2.96(-2.33%)
Mar 02, 2021 127.42 131.42 125.96 127.27 1,231,481 +0.26(+0.21%)
Mar 01, 2021 125.49 128.31 123.78 127.01 1,006,407 +3.89(+3.16%)
Feb 26, 2021 120.80 124.65 120.43 123.12 1,546,860 +2.84(+2.36%)
Feb 25, 2021 120.88 125.21 119.71 120.28 1,275,773 -0.79(-0.65%)
Feb 24, 2021 121.25 121.72 116.71 121.07 1,069,003 +0.47(+0.39%)
Feb 23, 2021 118.06 121.00 110.72 120.60 1,133,064 +0.97(+0.81%)
Feb 22, 2021 121.13 122.83 118.31 119.63 932,861 -2.12(-1.74%)
Feb 19, 2021 119.50 123.36 119.49 121.75 848,715 +2.25(+1.88%)
Feb 18, 2021 115.16 120.24 113.74 119.50 968,981 +2.90(+2.49%)
Feb 17, 2021 117.67 117.83 115.09 116.60 1,089,295 -0.39(-0.34%)
Feb 16, 2021 119.21 120.23 116.29 117.00 838,871 -1.73(-1.46%)
Feb 12, 2021 117.31 120.43 116.96 118.73 874,521 -0.97(-0.81%)
Feb 11, 2021 119.22 122.17 119.06 119.70 1,085,546 +0.47(+0.39%)
Feb 10, 2021 122.14 122.24 116.86 119.23 799,201 -1.82(-1.50%)
Feb 09, 2021 119.95 121.84 119.61 121.05 893,550 +0.41(+0.34%)
Feb 08, 2021 121.52 122.86 119.45 120.64 732,675 -0.10(-0.09%)
Feb 05, 2021 121.11 121.62 119.23 120.74 515,371 +0.85(+0.71%)
Feb 04, 2021 119.46 120.17 117.39 119.89 915,378 +0.98(+0.83%)
Feb 03, 2021 119.80 121.22 117.64 118.90 1,254,948 +0.98(+0.84%)
Feb 02, 2021 117.47 118.28 113.10 117.92 1,789,886 +0.32(+0.27%)
Feb 01, 2021 119.47 121.71 114.87 117.60 2,170,833 -3.30(-2.73%)
Jan 29, 2021 125.00 127.29 120.15 120.90 2,152,019 -4.69(-3.73%)
Jan 28, 2021 133.88 141.47 125.07 125.59 2,967,833 -12.83(-9.27%)
Jan 27, 2021 126.55 141.75 126.06 138.41 3,658,711 +10.50(+8.21%)
Jan 26, 2021 124.72 129.50 122.19 127.91 2,085,377 +3.60(+2.90%)
Jan 25, 2021 125.21 137.76 123.25 124.31 2,731,531 +0.23(+0.18%)
Jan 22, 2021 118.68 124.14 118.03 124.09 1,117,331 +5.26(+4.43%)
Jan 21, 2021 120.76 123.16 118.79 118.83 1,046,297 -1.22(-1.02%)
Jan 20, 2021 118.61 120.24 117.46 120.04 1,118,824 +3.31(+2.84%)
Jan 19, 2021 118.77 119.19 115.38 116.73 998,508 +0.12(+0.10%)
Jan 15, 2021 115.80 117.09 113.56 116.61 1,329,794 -0.25(-0.22%)
Jan 14, 2021 112.07 117.55 111.85 116.86 1,817,907 +4.86(+4.34%)
Jan 13, 2021 110.96 115.80 110.96 112.00 2,077,990 +1.57(+1.42%)
Jan 12, 2021 104.50 110.55 104.13 110.43 1,650,885 +6.60(+6.36%)
Jan 11, 2021 100.30 105.89 99.79 103.83 1,208,670 +3.07(+3.05%)
Jan 08, 2021 101.70 103.08 99.33 100.76 694,290 -0.62(-0.61%)
Jan 07, 2021 101.57 102.66 100.15 101.38 850,355 +1.53(+1.53%)
Jan 06, 2021 96.19 100.74 96.19 99.84 1,214,682 +2.57(+2.64%)
Jan 05, 2021 94.87 98.01 94.74 97.28 935,741 +1.13(+1.18%)
Jan 04, 2021 95.08 98.82 92.22 96.15 1,415,850 +1.04(+1.09%)
Dec 31, 2020 95.11 95.11 95.11 601,497 -1.52(-1.58%)
Dec 30, 2020 97.63 99.47 96.33 96.63 601,497 -0.83(-0.85%)
Dec 29, 2020 97.67 98.49 95.79 97.46 789,489 +0.22(+0.23%)
Dec 28, 2020 101.24 101.39 96.66 97.24 1,267,200 -3.32(-3.31%)
Dec 24, 2020 101.00 101.39 99.97 100.56 259,984 -0.11(-0.11%)
Dec 23, 2020 101.05 101.56 100.01 100.67 756,814 -0.04(-0.04%)
Dec 22, 2020 101.80 102.56 99.78 100.71 890,023 -1.05(-1.03%)
Dec 21, 2020 100.86 102.24 99.91 101.76 959,803 -0.64(-0.62%)
Dec 18, 2020 105.91 106.03 102.08 102.39 1,708,206 -3.05(-2.89%)
Dec 17, 2020 105.53 106.60 104.46 105.44 757,087 +0.51(+0.49%)
Dec 16, 2020 103.98 105.46 102.49 104.92 1,033,277 +1.77(+1.72%)
Dec 15, 2020 100.69 103.20 99.78 103.15 1,020,604 +3.21(+3.22%)
Dec 14, 2020 98.68 100.25 98.37 99.94 1,157,518 +1.88(+1.91%)
Dec 11, 2020 97.76 98.89 96.85 98.06 1,218,541 +0.12(+0.12%)
Dec 10, 2020 99.88 100.75 96.84 97.94 1,518,270 -3.11(-3.08%)
Dec 09, 2020 101.21 101.90 98.23 101.05 1,202,690 +0.59(+0.59%)
Dec 08, 2020 98.30 101.14 98.29 100.46 872,352 +1.12(+1.13%)
Dec 07, 2020 104.23 104.70 98.69 99.34 1,571,160 -5.05(-4.84%)
Dec 04, 2020 104.07 104.77 102.93 104.39 1,114,569 +0.63(+0.60%)
Dec 03, 2020 102.54 105.48 102.28 103.77 1,120,063 +0.90(+0.87%)
Dec 02, 2020 102.68 103.61 101.59 102.87 643,439 -0.55(-0.53%)
Dec 01, 2020 103.22 104.31 102.14 103.42 1,088,840 +1.19(+1.16%)
Nov 30, 2020 102.27 102.56 98.83 102.23 1,612,107 -0.44(-0.43%)
Nov 27, 2020 104.35 106.46 101.91 102.67 622,762 -1.93(-1.85%)
Nov 25, 2020 105.92 106.47 102.42 104.61 1,035,652 -0.89(-0.84%)
Nov 24, 2020 106.68 107.07 104.11 105.49 1,276,860 +0.36(+0.34%)
Nov 23, 2020 100.21 105.93 99.55 105.14 2,278,612 +4.55(+4.52%)
Nov 20, 2020 104.31 106.47 98.16 100.59 6,045,377 +6.23(+6.60%)
Nov 19, 2020 91.79 94.96 91.45 94.36 2,708,557 +3.62(+3.99%)
Nov 18, 2020 90.52 91.83 90.13 90.74 1,452,751 +0.52(+0.58%)
Nov 17, 2020 88.52 91.38 88.08 90.22 1,286,784 +0.64(+0.72%)
Nov 16, 2020 87.13 89.66 85.10 89.57 1,623,357 +2.19(+2.51%)
Nov 13, 2020 86.94 88.19 85.53 87.38 1,175,603 +1.12(+1.30%)
Nov 12, 2020 88.20 90.07 85.67 86.26 1,347,538 -3.19(-3.57%)
Nov 11, 2020 85.92 89.79 84.75 89.45 1,346,753 +4.49(+5.29%)
Nov 10, 2020 83.69 87.82 82.47 84.96 1,507,907 +1.07(+1.28%)
Nov 09, 2020 89.27 90.89 82.13 83.88 3,413,819 -9.31(-9.99%)
Nov 06, 2020 92.60 93.53 91.43 93.19 843,663 +0.78(+0.85%)
Nov 05, 2020 93.46 95.37 92.05 92.41 1,169,583 +0.15(+0.16%)
Nov 04, 2020 90.09 93.09 90.09 92.26 1,125,967 +2.37(+2.64%)
Nov 03, 2020 87.02 90.37 86.46 89.89 982,301 +3.86(+4.48%)
Nov 02, 2020 86.08 87.51 84.34 86.03 941,997 +0.85(+1.00%)
Oct 30, 2020 87.45 87.80 83.96 85.18 1,263,834 -2.81(-3.19%)
Oct 29, 2020 88.43 90.02 87.80 87.99 936,191 -0.47(-0.53%)
Oct 28, 2020 87.90 90.24 86.90 88.46 873,715 -1.35(-1.51%)
Oct 27, 2020 90.71 90.96 89.70 89.81 430,231 -0.58(-0.64%)
Oct 26, 2020 91.29 92.25 88.78 90.39 644,349 -2.42(-2.61%)
Oct 23, 2020 91.47 93.02 90.40 92.81 673,302 +1.61(+1.76%)
Oct 22, 2020 92.04 92.41 89.91 91.20 1,272,032 -0.36(-0.40%)
Oct 21, 2020 96.59 96.59 91.26 91.57 1,173,241 -3.90(-4.09%)
Oct 20, 2020 97.41 97.57 95.26 95.47 748,474 -2.03(-2.09%)
Oct 19, 2020 97.81 99.32 97.11 97.50 1,095,314 -0.03(-0.03%)
Oct 16, 2020 98.23 99.40 97.37 97.53 734,969 -0.26(-0.27%)
Oct 15, 2020 95.25 98.02 95.01 97.79 743,457 +0.85(+0.88%)
Oct 14, 2020 98.37 99.47 96.03 96.94 1,260,471 -1.30(-1.32%)
Oct 13, 2020 95.67 99.21 94.14 98.24 1,374,760 +5.63(+6.08%)
Oct 12, 2020 93.66 94.70 91.69 92.61 584,778 -0.44(-0.47%)
Oct 09, 2020 92.19 93.46 91.39 93.05 1,936,304 +1.24(+1.35%)
Oct 08, 2020 90.66 91.82 89.71 91.81 929,427 +1.96(+2.18%)
Oct 07, 2020 91.53 92.85 89.85 89.85 1,281,423 -0.44(-0.48%)
Oct 06, 2020 92.88 93.41 90.06 90.29 1,366,944 -1.70(-1.85%)
Oct 05, 2020 88.03 92.24 88.03 91.99 1,312,764 +4.20(+4.78%)
Oct 02, 2020 84.84 89.47 84.53 87.79 1,352,054 +0.70(+0.80%)
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.