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

Real Estate Vanguard ETF (NY: VNQ )

83.73 +0.58 (+0.69%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 14, 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 (%)
Mar 31, 2022 102.27 102.58 100.61 100.61 8,042,984 -1.24(-1.22%)
Mar 30, 2022 102.18 102.37 101.39 101.86 5,618,578 -0.74(-0.72%)
Mar 29, 2022 100.66 102.77 100.56 102.60 5,763,190 +2.92(+2.93%)
Mar 28, 2022 98.72 99.67 98.51 99.67 4,449,470 +1.05(+1.06%)
Mar 25, 2022 97.83 98.62 97.49 98.62 4,842,088 +1.22(+1.25%)
Mar 24, 2022 96.82 97.44 96.45 97.41 4,193,854 +0.61(+0.63%)
Mar 23, 2022 97.48 97.95 96.67 96.80 4,949,829 -1.10(-1.12%)
Mar 22, 2022 98.24 98.49 97.68 97.89 5,144,099 +0.25(+0.26%)
Mar 21, 2022 98.32 98.77 97.22 97.64 4,950,889 -0.60(-0.61%)
Mar 18, 2022 98.19 98.58 97.65 98.24 6,298,112 +0.00(+0.00%)
Mar 17, 2022 96.40 98.13 96.38 98.24 4,163,431 +1.50(+1.55%)
Mar 16, 2022 96.31 97.20 94.70 96.75 7,105,927 +1.14(+1.19%)
Mar 15, 2022 95.83 96.33 94.74 95.61 5,680,470 +0.64(+0.67%)
Mar 14, 2022 96.27 96.43 94.55 94.98 4,916,708 -0.75(-0.78%)
Mar 11, 2022 97.23 97.68 95.66 95.72 5,828,453 -0.77(-0.79%)
Mar 10, 2022 95.23 96.72 96.49 4,369,821 +0.24(+0.25%)
Mar 09, 2022 96.39 97.21 96.09 96.25 6,266,159 +1.46(+1.54%)
Mar 08, 2022 95.21 96.49 94.47 94.79 7,677,122 -0.46(-0.48%)
Mar 07, 2022 96.96 97.19 95.21 95.25 7,046,251 -1.92(-1.98%)
Mar 04, 2022 95.89 97.27 95.64 97.17 7,035,781 +0.44(+0.46%)
Mar 03, 2022 96.48 97.05 95.48 96.73 7,058,853 +0.78(+0.82%)
Mar 02, 2022 94.52 96.43 94.39 95.95 7,522,250 +1.76(+1.87%)
Mar 01, 2022 94.92 95.49 93.67 94.18 9,634,644 -0.50(-0.53%)
Feb 28, 2022 95.32 95.70 93.68 94.68 7,902,222 -1.43(-1.49%)
Feb 25, 2022 94.23 96.25 94.18 96.11 6,357,550 +2.26(+2.41%)
Feb 24, 2022 90.50 94.14 90.22 93.85 10,265,752 +1.55(+1.68%)
Feb 23, 2022 94.64 95.05 92.26 92.30 6,715,795 -1.55(-1.65%)
Feb 22, 2022 93.83 94.41 93.23 93.85 7,209,527 -0.34(-0.36%)
Feb 18, 2022 94.19 0 -0.57(-0.60%)
Feb 17, 2022 95.42 95.71 94.63 94.76 5,250,238 -1.02(-1.06%)
Feb 16, 2022 95.44 96.02 94.75 95.78 4,692,668 +0.44(+0.46%)
Feb 15, 2022 95.31 95.90 94.99 95.34 3,912,485 +0.85(+0.90%)
Feb 14, 2022 95.48 96.07 94.08 94.49 5,793,966 -0.87(-0.91%)
Feb 11, 2022 96.72 97.09 94.78 95.35 6,150,441 -0.88(-0.91%)
Feb 10, 2022 97.21 98.56 95.69 96.23 7,524,437 -1.25(-1.28%)
Feb 09, 2022 97.39 98.63 97.39 97.48 6,223,651 +1.10(+1.14%)
Feb 08, 2022 96.78 97.13 96.14 96.38 6,611,347 -0.45(-0.47%)
Feb 07, 2022 96.90 97.50 96.61 96.83 6,346,665 -0.14(-0.14%)
Feb 04, 2022 97.30 98.12 96.06 96.97 7,435,683 -0.97(-0.99%)
Feb 03, 2022 98.36 97.87 97.94 5,905,733 -1.05(-1.06%)
Feb 02, 2022 98.25 99.28 98.13 98.99 5,002,135 +1.25(+1.28%)
Feb 01, 2022 98.01 98.46 97.16 97.75 10,383,326 -0.35(-0.36%)
Jan 31, 2022 96.55 98.28 98.10 8,076,491 +1.19(+1.23%)
Jan 28, 2022 94.00 96.88 92.91 96.91 7,499,340 +3.04(+3.24%)
Jan 27, 2022 96.02 96.83 93.46 93.87 8,078,642 -1.58(-1.65%)
Jan 26, 2022 97.52 98.67 95.06 95.45 10,384,715 -1.51(-1.56%)
Jan 25, 2022 96.29 97.65 95.14 96.96 10,767,134 -0.39(-0.40%)
Jan 24, 2022 96.18 97.60 93.81 97.35 16,945,014 +0.18(+0.19%)
Jan 21, 2022 97.44 98.43 96.92 97.16 8,698,264 -0.24(-0.25%)
Jan 20, 2022 98.80 99.99 97.34 97.40 7,562,111 -1.27(-1.28%)
Jan 19, 2022 100.55 100.98 98.67 98.67 5,533,972 -1.35(-1.35%)
Jan 18, 2022 100.42 100.55 99.35 100.02 6,312,622 -1.06(-1.05%)
Jan 14, 2022 101.08 0 -0.92(-0.91%)
Jan 13, 2022 102.49 102.94 101.83 102.00 4,247,302 -0.20(-0.20%)
Jan 12, 2022 102.09 102.83 102.05 102.21 4,690,377 +0.12(+0.12%)
Jan 11, 2022 101.82 102.19 100.52 102.09 6,030,555 +0.16(+0.15%)
Jan 10, 2022 101.89 102.03 100.66 101.93 7,117,263 -0.59(-0.58%)
Jan 07, 2022 102.94 103.28 102.27 102.52 7,580,418 -0.68(-0.66%)
Jan 06, 2022 103.24 103.61 102.12 103.20 6,468,632 +0.09(+0.09%)
Jan 05, 2022 105.96 106.00 103.00 103.11 7,502,993 -3.04(-2.86%)
Jan 04, 2022 106.57 107.18 106.06 106.15 5,771,414 -0.13(-0.12%)
Jan 03, 2022 107.30 107.33 104.76 106.28 10,660,660 -0.84(-0.78%)
Dec 31, 2021 106.84 107.76 106.79 107.12 5,892,030 +0.30(+0.28%)
Dec 30, 2021 106.41 107.27 106.41 106.82 4,321,644 +0.46(+0.43%)
Dec 29, 2021 105.86 106.59 105.31 106.36 4,161,978 +0.71(+0.67%)
Dec 28, 2021 105.20 105.76 104.96 105.65 3,931,768 +0.39(+0.37%)
Dec 27, 2021 103.52 105.28 103.44 105.26 9,947,639 +1.76(+1.70%)
Dec 23, 2021 103.87 104.00 102.97 103.50 7,627,872 -0.11(-0.11%)
Dec 22, 2021 102.86 103.72 102.75 103.61 4,938,227 +1.05(+1.03%)
Dec 21, 2021 102.21 103.04 102.00 102.56 4,644,755 +1.14(+1.13%)
Dec 20, 2021 101.14 101.71 100.28 101.42 6,636,942 -0.80(-0.78%)
Dec 17, 2021 102.17 103.34 101.99 102.22 7,938,049 -0.13(-0.13%)
Dec 16, 2021 102.70 103.30 101.78 102.34 6,754,367 -0.04(-0.04%)
Dec 15, 2021 101.26 102.55 100.96 102.38 7,297,344 +1.42(+1.40%)
Dec 14, 2021 101.99 102.19 100.48 100.96 6,474,443 -1.31(-1.28%)
Dec 13, 2021 101.12 102.72 100.82 102.27 7,165,869 +0.95(+0.94%)
Dec 10, 2021 101.52 101.54 100.88 101.32 4,184,962 +0.31(+0.31%)
Dec 09, 2021 102.10 102.13 100.98 101.01 4,070,713 -1.48(-1.45%)
Dec 08, 2021 101.76 102.74 101.54 102.49 6,058,592 +0.73(+0.72%)
Dec 07, 2021 101.14 102.05 100.89 101.76 5,863,242 +1.45(+1.44%)
Dec 06, 2021 99.18 101.03 99.18 100.31 7,884,436 +1.73(+1.75%)
Dec 03, 2021 99.02 99.49 97.74 98.58 8,525,229 -0.33(-0.33%)
Dec 02, 2021 96.51 99.49 96.29 98.91 7,798,811 +2.88(+3.00%)
Dec 01, 2021 98.56 99.76 96.00 96.03 9,447,043 -1.61(-1.65%)
Nov 30, 2021 98.93 99.19 97.56 97.64 6,926,216 -1.88(-1.89%)
Nov 29, 2021 99.53 100.37 98.79 99.53 5,275,688 +0.73(+0.74%)
Nov 26, 2021 100.17 100.17 98.21 98.79 3,842,186 -2.83(-2.78%)
Nov 24, 2021 100.34 101.80 100.10 101.62 3,528,319 +1.22(+1.21%)
Nov 23, 2021 99.81 100.69 99.43 100.40 4,227,416 +0.81(+0.81%)
Nov 22, 2021 100.19 100.47 99.43 99.60 3,664,969 -0.49(-0.49%)
Nov 19, 2021 100.70 100.79 99.72 100.09 3,201,871 -0.59(-0.59%)
Nov 18, 2021 100.81 100.74 100.35 100.69 3,074,877 +0.02(+0.02%)
Nov 17, 2021 100.10 100.81 98.77 100.67 5,102,939 +0.31(+0.31%)
Nov 16, 2021 101.09 101.16 100.13 100.36 3,302,939 -0.67(-0.66%)
Nov 15, 2021 100.49 101.05 100.12 101.03 2,966,411 +0.70(+0.70%)
Nov 12, 2021 100.67 100.70 100.04 100.32 3,491,911 -0.07(-0.07%)
Nov 11, 2021 100.39 100.41 99.71 100.39 2,618,443 +0.16(+0.16%)
Nov 10, 2021 100.39 100.19 100.23 4,396,751 -0.47(-0.46%)
Nov 09, 2021 100.63 100.92 100.40 100.70 2,920,527 +0.17(+0.17%)
Nov 08, 2021 100.96 101.09 99.88 100.52 3,266,214 -0.08(-0.08%)
Nov 05, 2021 101.00 101.78 100.51 100.61 3,508,331 +0.51(+0.51%)
Nov 04, 2021 101.09 101.46 99.68 100.09 3,693,614 -0.96(-0.95%)
Nov 03, 2021 100.78 101.33 100.27 101.05 2,976,955 +0.34(+0.34%)
Nov 02, 2021 100.57 101.10 99.92 100.72 3,723,828 +0.48(+0.47%)
Nov 01, 2021 99.98 100.44 98.60 100.24 6,391,294 +0.49(+0.49%)
Oct 29, 2021 100.44 100.83 99.29 99.75 6,548,794 -1.13(-1.12%)
Oct 28, 2021 99.58 100.90 99.51 100.88 4,024,142 +1.39(+1.40%)
Oct 27, 2021 100.72 100.72 99.48 99.49 3,923,540 -0.85(-0.85%)
Oct 26, 2021 100.26 100.68 100.34 3,215,772 +0.28(+0.27%)
Oct 25, 2021 99.89 100.32 99.16 100.06 2,869,988 +0.32(+0.32%)
Oct 22, 2021 99.41 100.08 99.32 99.75 5,327,361 +0.47(+0.47%)
Oct 21, 2021 99.09 99.32 98.87 99.28 5,301,639 +0.14(+0.14%)
Oct 20, 2021 97.74 99.14 97.68 99.14 6,579,810 +1.54(+1.57%)
Oct 19, 2021 97.98 98.17 97.52 97.60 3,393,785 +0.05(+0.05%)
Oct 18, 2021 96.91 97.88 96.76 97.56 3,743,203 +0.25(+0.25%)
Oct 15, 2021 98.16 98.25 96.88 97.31 3,351,090 -0.07(-0.08%)
Oct 14, 2021 96.77 97.48 96.53 97.39 2,975,593 +1.17(+1.22%)
Oct 13, 2021 95.40 96.25 94.80 96.21 3,784,201 +0.70(+0.73%)
Oct 12, 2021 94.51 95.92 94.26 95.52 4,007,587 +1.23(+1.31%)
Oct 11, 2021 94.06 94.70 93.62 94.28 2,879,645 +0.24(+0.25%)
Oct 08, 2021 94.93 94.95 93.97 94.05 5,789,061 -0.90(-0.94%)
Oct 07, 2021 95.20 96.07 94.82 94.94 4,433,144 +0.26(+0.27%)
Oct 06, 2021 93.41 94.81 92.39 94.69 6,108,650 +0.90(+0.96%)
Oct 05, 2021 94.51 94.59 93.46 93.79 4,715,837 -0.65(-0.69%)
Oct 04, 2021 94.31 94.85 93.85 94.44 6,164,276 +0.02(+0.02%)
Oct 01, 2021 93.71 95.07 93.15 94.42 6,675,052 +1.32(+1.41%)
Sep 30, 2021 94.98 95.09 93.15 93.10 7,674,513 -1.56(-1.65%)
Sep 29, 2021 94.49 95.13 94.31 94.67 6,809,901 +0.70(+0.75%)
Sep 28, 2021 94.06 94.49 93.39 93.96 7,758,030 -0.64(-0.68%)
Sep 27, 2021 95.93 96.58 94.51 94.60 4,712,999 -1.29(-1.35%)
Sep 24, 2021 96.67 97.05 95.67 95.89 5,335,828 -1.04(-1.07%)
Sep 23, 2021 97.40 97.74 96.84 96.93 4,446,749 -0.19(-0.20%)
Sep 22, 2021 96.89 97.71 96.45 97.12 5,115,260 +0.94(+0.97%)
Sep 21, 2021 96.63 97.33 96.17 96.19 4,808,781 +0.05(+0.05%)
Sep 20, 2021 95.66 96.69 94.99 96.14 6,827,515 -0.59(-0.61%)
Sep 17, 2021 97.39 97.88 96.54 96.73 7,661,171 -0.87(-0.89%)
Sep 16, 2021 97.44 98.07 96.88 97.60 3,745,654 +0.08(+0.08%)
Sep 15, 2021 97.33 97.95 96.81 97.52 4,829,990 +0.31(+0.32%)
Sep 14, 2021 97.90 97.94 96.65 97.21 4,232,847 -0.17(-0.18%)
Sep 13, 2021 97.58 98.19 97.11 97.39 6,298,154 +0.65(+0.68%)
Sep 10, 2021 98.25 98.41 96.73 96.73 6,484,061 -1.44(-1.46%)
Sep 09, 2021 99.66 99.77 98.14 98.17 6,843,284 -2.04(-2.03%)
Sep 08, 2021 99.46 100.50 99.21 100.20 4,692,042 +0.50(+0.50%)
Sep 07, 2021 100.59 100.68 98.93 99.70 5,422,146 -1.14(-1.13%)
Sep 03, 2021 100.58 100.97 99.73 100.84 4,906,753 +0.02(+0.02%)
Sep 02, 2021 100.49 100.83 99.68 100.82 5,727,815 +0.53(+0.53%)
Sep 01, 2021 98.95 100.37 98.95 100.29 6,251,003 +1.58(+1.60%)
Aug 31, 2021 97.95 98.83 97.77 98.71 4,631,020 +0.46(+0.47%)
Aug 30, 2021 97.32 98.26 97.08 98.25 3,960,681 +0.97(+1.00%)
Aug 27, 2021 96.61 97.58 96.51 97.28 3,365,193 +1.01(+1.05%)
Aug 26, 2021 96.32 96.58 95.88 96.27 3,178,181 +0.04(+0.04%)
Aug 25, 2021 96.28 96.84 95.85 96.23 3,662,429 -0.06(-0.07%)
Aug 24, 2021 96.85 96.93 95.88 96.29 3,153,827 -0.43(-0.44%)
Aug 23, 2021 97.09 97.29 96.45 96.72 3,561,876 -0.18(-0.19%)
Aug 20, 2021 96.20 97.29 95.66 96.90 3,563,078 +0.48(+0.50%)
Aug 19, 2021 95.48 96.50 95.32 96.42 4,476,460 +0.46(+0.48%)
Aug 18, 2021 96.64 96.69 95.89 95.96 3,782,954 -0.88(-0.91%)
Aug 17, 2021 96.53 96.88 96.00 96.84 3,304,620 -0.10(-0.10%)
Aug 16, 2021 96.97 97.48 96.70 96.94 3,483,434 -0.12(-0.12%)
Aug 13, 2021 96.73 97.17 96.41 97.06 2,861,645 +0.53(+0.55%)
Aug 12, 2021 96.54 96.59 96.09 96.53 3,181,754 +0.21(+0.22%)
Aug 11, 2021 96.15 96.45 95.71 96.32 3,582,634 +0.56(+0.59%)
Aug 10, 2021 96.81 96.82 95.63 95.76 4,147,683 -0.92(-0.95%)
Aug 09, 2021 97.02 97.06 96.50 96.68 3,000,607 -0.52(-0.53%)
Aug 06, 2021 97.51 97.87 97.05 97.19 3,029,217 -0.17(-0.18%)
Aug 05, 2021 96.77 97.39 96.52 97.37 3,624,200 +1.13(+1.17%)
Aug 04, 2021 96.52 96.90 95.88 96.24 4,442,001 -0.30(-0.31%)
Aug 03, 2021 96.60 96.74 95.85 96.54 5,696,608 +0.12(+0.12%)
Aug 02, 2021 97.16 97.88 96.23 96.42 4,498,757 -0.21(-0.22%)
Jul 30, 2021 96.69 97.93 96.59 96.63 4,758,484 +0.13(+0.13%)
Jul 29, 2021 96.83 97.44 96.41 96.50 3,693,084 +0.02(+0.02%)
Jul 28, 2021 96.90 97.09 96.19 96.49 3,934,870 -0.34(-0.35%)
Jul 27, 2021 96.22 96.98 95.83 96.82 3,405,610 +0.55(+0.57%)
Jul 26, 2021 96.14 96.52 95.57 96.28 3,143,457 +0.05(+0.05%)
Jul 23, 2021 95.78 96.34 95.44 96.23 4,541,045 +0.79(+0.83%)
Jul 22, 2021 95.76 95.77 94.95 95.44 4,325,528 -0.76(-0.79%)
Jul 21, 2021 96.39 96.84 96.06 96.20 4,761,840 -0.01(-0.01%)
Jul 20, 2021 94.50 96.59 94.37 96.21 5,500,345 +2.22(+2.36%)
Jul 19, 2021 94.65 94.85 93.27 93.99 5,607,549 -1.75(-1.82%)
Jul 16, 2021 96.15 96.55 95.67 95.74 7,078,897 -0.06(-0.07%)
Jul 15, 2021 95.46 95.91 95.39 95.80 3,289,030 +0.15(+0.16%)
Jul 14, 2021 94.99 95.93 94.78 95.65 3,737,030 +0.66(+0.70%)
Jul 13, 2021 96.09 96.17 94.62 94.98 6,500,595 -1.35(-1.40%)
Jul 12, 2021 95.46 96.41 95.26 96.33 6,190,284 +0.82(+0.86%)
Jul 09, 2021 94.46 95.52 94.21 95.51 6,358,176 +1.55(+1.64%)
Jul 08, 2021 93.39 94.33 93.19 93.97 7,069,311 -0.26(-0.28%)
Jul 07, 2021 93.76 94.54 93.46 94.23 5,594,087 +0.33(+0.35%)
Jul 06, 2021 93.19 94.06 92.54 93.90 4,926,564 +0.68(+0.73%)
Jul 02, 2021 93.30 93.68 92.88 93.22 4,896,830 +0.28(+0.30%)
Jul 01, 2021 92.76 93.66 92.28 92.94 7,140,072 +0.40(+0.43%)
Jun 30, 2021 93.04 93.55 92.44 92.54 7,681,975 -0.49(-0.53%)
Jun 29, 2021 93.43 93.82 92.97 93.03 4,154,705 -0.25(-0.27%)
Jun 28, 2021 93.72 93.78 92.45 93.28 4,334,616 -0.27(-0.29%)
Jun 25, 2021 92.96 93.65 92.80 93.56 3,012,946 +0.63(+0.68%)
Jun 24, 2021 93.48 93.48 92.42 92.93 3,551,983 -0.20(-0.22%)
Jun 23, 2021 93.29 93.65 93.07 93.13 4,079,905 -0.16(-0.17%)
Jun 22, 2021 93.78 93.89 93.23 93.29 3,421,103 -0.49(-0.52%)
Jun 21, 2021 92.35 94.07 91.89 93.78 4,068,776 +1.90(+2.06%)
Jun 18, 2021 93.00 93.38 91.89 91.89 5,935,538 -1.59(-1.70%)
Jun 17, 2021 93.35 93.61 92.85 93.47 5,599,942 -0.12(-0.13%)
Jun 16, 2021 94.40 94.83 93.42 93.59 4,983,457 -0.61(-0.65%)
Jun 15, 2021 95.14 95.23 94.21 94.21 4,541,702 -1.02(-1.07%)
Jun 14, 2021 94.86 95.23 94.70 95.23 3,911,827 +0.37(+0.39%)
Jun 11, 2021 95.25 95.35 94.39 94.86 3,627,072 -0.38(-0.40%)
Jun 10, 2021 94.65 95.48 94.37 95.23 4,442,148 +0.68(+0.72%)
Jun 09, 2021 94.70 94.97 94.52 94.56 3,592,614 +0.13(+0.13%)
Jun 08, 2021 93.89 94.68 93.78 94.43 4,359,963 +0.78(+0.83%)
Jun 07, 2021 92.74 94.06 92.72 93.65 5,287,682 +1.09(+1.18%)
Jun 04, 2021 92.98 92.98 92.15 92.56 3,457,665 +0.05(+0.05%)
Jun 03, 2021 92.75 92.75 92.08 92.52 4,638,378 -0.34(-0.37%)
Jun 02, 2021 92.13 92.96 91.72 92.86 4,925,533 +1.07(+1.17%)
Jun 01, 2021 90.60 91.80 90.28 91.79 4,857,637 +1.62(+1.80%)
May 28, 2021 90.14 90.42 89.87 90.16 3,777,427 +0.54(+0.60%)
May 27, 2021 90.11 90.12 89.51 89.62 4,833,379 -0.21(-0.23%)
May 26, 2021 89.59 90.33 89.41 89.83 5,005,166 +0.40(+0.44%)
May 25, 2021 89.62 89.82 89.07 89.43 4,700,774 -0.03(-0.03%)
May 24, 2021 88.75 89.79 88.67 89.46 3,867,793 +1.10(+1.25%)
May 21, 2021 88.66 88.83 88.15 88.36 3,345,512 -0.09(-0.10%)
May 20, 2021 87.48 88.73 87.24 88.45 2,732,507 +0.98(+1.13%)
May 19, 2021 87.07 87.46 86.17 87.46 3,990,729 -0.28(-0.32%)
May 18, 2021 87.74 88.31 87.20 87.74 3,721,972 +0.02(+0.02%)
May 17, 2021 87.60 87.91 87.28 87.72 3,678,235 +0.09(+0.10%)
May 14, 2021 87.07 87.94 86.94 87.63 4,361,038 +1.03(+1.19%)
May 13, 2021 85.76 87.22 85.70 86.60 5,670,967 +1.11(+1.30%)
May 12, 2021 87.51 87.67 85.43 85.49 5,097,161 -2.22(-2.53%)
May 11, 2021 88.08 88.08 86.98 87.72 4,472,143 -1.12(-1.26%)
May 10, 2021 89.19 89.88 88.83 88.83 3,806,870 -0.03(-0.03%)
May 07, 2021 87.77 88.92 87.62 88.86 6,519,336 +1.16(+1.32%)
May 06, 2021 87.28 87.78 86.89 87.71 6,258,463 +0.49(+0.56%)
May 05, 2021 87.62 88.55 86.87 87.22 6,782,645 -1.47(-1.66%)
May 04, 2021 88.85 89.57 88.18 88.69 7,144,167 -0.58(-0.65%)
May 03, 2021 89.87 89.87 89.07 89.27 7,581,754 -0.17(-0.19%)
Apr 30, 2021 88.82 89.64 88.65 89.44 4,842,710 +0.35(+0.40%)
Apr 29, 2021 88.92 89.48 88.49 89.09 3,676,848 +0.76(+0.86%)
Apr 28, 2021 88.74 88.86 88.28 88.33 3,887,477 -0.19(-0.21%)
Apr 27, 2021 88.79 88.82 88.29 88.52 3,424,327 -0.01(-0.01%)
Apr 26, 2021 88.55 89.05 88.32 88.53 5,987,289 +0.26(+0.30%)
Apr 23, 2021 87.95 88.45 87.69 88.27 5,804,827 +0.51(+0.59%)
Apr 22, 2021 88.22 88.58 87.55 87.75 3,552,928 -0.48(-0.54%)
Apr 21, 2021 87.76 88.37 87.44 88.23 4,882,131 +0.58(+0.66%)
Apr 20, 2021 86.80 87.81 86.77 87.65 5,504,341 +0.71(+0.82%)
Apr 19, 2021 86.81 86.94 86.21 86.94 3,193,721 +0.17(+0.20%)
Apr 16, 2021 86.89 87.02 86.47 86.77 4,158,870 +0.19(+0.22%)
Apr 15, 2021 85.61 86.58 85.43 86.58 7,197,292 +1.49(+1.75%)
Apr 14, 2021 85.62 86.06 84.97 85.09 5,061,497 -0.45(-0.53%)
Apr 13, 2021 84.99 85.65 84.88 85.54 4,403,454 +0.42(+0.50%)
Apr 12, 2021 84.79 85.12 84.08 85.12 3,133,214 +0.50(+0.59%)
Apr 09, 2021 84.85 84.96 84.42 84.62 5,950,169 -0.10(-0.12%)
Apr 08, 2021 85.06 85.37 84.64 84.72 5,577,128 -0.32(-0.37%)
Apr 07, 2021 84.99 85.30 84.29 85.03 3,366,068 +0.06(+0.07%)
Apr 06, 2021 84.81 84.98 84.39 84.97 5,662,217 +0.22(+0.26%)
Apr 05, 2021 85.00 85.00 83.93 84.75 4,697,223 +0.33(+0.38%)
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.