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

Silvergate Capital Corp Cl A (NY: SI )

1.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 10, 2023 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 (%)
Apr 29, 2022 125.05 131.23 116.23 116.96 542,793 -8.90(-7.07%)
Apr 28, 2022 121.43 127.80 114.75 125.86 951,865 +6.81(+5.72%)
Apr 27, 2022 118.00 124.00 114.21 119.05 696,962 +0.38(+0.32%)
Apr 26, 2022 125.25 125.93 117.50 118.67 911,967 -9.02(-7.06%)
Apr 25, 2022 124.25 130.99 119.59 127.69 1,021,902 -0.57(-0.44%)
Apr 22, 2022 130.57 137.26 126.84 128.26 891,870 -2.29(-1.75%)
Apr 21, 2022 139.04 144.53 129.66 130.55 1,103,344 -5.52(-4.06%)
Apr 20, 2022 134.82 142.25 133.53 136.07 1,367,091 +4.40(+3.34%)
Apr 19, 2022 125.76 134.78 122.00 131.67 1,729,029 +15.36(+13.21%)
Apr 18, 2022 115.91 118.00 111.57 116.31 1,022,085 -1.87(-1.58%)
Apr 14, 2022 128.70 129.58 117.51 118.18 706,149 -8.64(-6.81%)
Apr 13, 2022 122.23 128.26 121.06 126.82 605,005 +4.56(+3.73%)
Apr 12, 2022 125.81 131.06 121.25 122.26 615,039 -1.16(-0.94%)
Apr 11, 2022 122.44 129.31 121.25 123.42 796,251 -4.47(-3.50%)
Apr 08, 2022 129.24 135.34 124.38 127.89 691,491 -2.35(-1.80%)
Apr 07, 2022 135.50 137.70 128.18 130.24 660,579 -4.99(-3.69%)
Apr 06, 2022 139.96 140.90 133.27 135.23 1,027,424 -7.95(-5.55%)
Apr 05, 2022 153.00 154.50 142.01 143.18 756,292 -8.27(-5.46%)
Apr 04, 2022 149.00 155.69 148.07 151.45 536,896 +1.78(+1.19%)
Apr 01, 2022 152.49 155.43 146.47 149.67 561,615 -0.90(-0.60%)
Mar 31, 2022 152.30 155.70 149.30 150.57 480,819 -2.23(-1.46%)
Mar 30, 2022 158.04 161.47 150.50 152.80 551,264 -7.72(-4.81%)
Mar 29, 2022 155.15 162.65 150.50 160.52 757,980 +8.70(+5.73%)
Mar 28, 2022 154.00 160.00 150.50 151.82 871,095 +2.20(+1.47%)
Mar 25, 2022 153.52 157.35 145.34 149.62 740,409 -3.34(-2.18%)
Mar 24, 2022 146.06 157.35 144.01 152.96 1,093,049 +9.32(+6.49%)
Mar 23, 2022 148.47 150.85 142.76 143.64 686,495 -7.55(-4.99%)
Mar 22, 2022 141.14 153.55 141.14 151.19 1,047,853 +11.23(+8.02%)
Mar 21, 2022 141.00 145.27 134.18 139.96 908,462 +2.66(+1.94%)
Mar 18, 2022 134.58 140.79 131.04 137.30 880,764 +4.33(+3.26%)
Mar 17, 2022 128.81 135.26 126.66 132.97 586,878 +3.41(+2.63%)
Mar 16, 2022 125.00 131.94 122.41 129.56 756,541 +9.42(+7.84%)
Mar 15, 2022 113.80 123.27 113.80 120.14 501,241 +5.26(+4.58%)
Mar 14, 2022 122.06 123.53 111.43 114.88 749,179 -8.60(-6.96%)
Mar 11, 2022 133.50 137.80 121.69 123.48 677,227 -7.53(-5.75%)
Mar 10, 2022 120.00 132.54 118.97 131.01 859,970 +4.35(+3.43%)
Mar 09, 2022 114.00 131.46 114.00 126.66 1,532,557 +19.93(+18.67%)
Mar 08, 2022 101.14 110.73 99.00 106.73 790,057 +7.20(+7.23%)
Mar 07, 2022 109.13 113.07 99.00 99.53 1,024,874 -6.31(-5.96%)
Mar 04, 2022 120.34 120.34 103.26 105.84 1,134,039 -15.32(-12.64%)
Mar 03, 2022 133.81 135.99 118.66 121.16 743,681 -12.03(-9.03%)
Mar 02, 2022 128.50 134.25 125.60 133.19 629,927 +5.42(+4.24%)
Mar 01, 2022 132.18 136.00 125.08 127.77 844,752 -0.31(-0.24%)
Feb 28, 2022 118.46 131.00 118.46 128.08 827,265 +7.59(+6.30%)
Feb 25, 2022 116.00 120.95 116.65 120.49 578,824 +5.05(+4.37%)
Feb 24, 2022 97.88 116.05 96.90 115.44 846,818 +9.75(+9.23%)
Feb 23, 2022 113.90 115.84 105.12 105.69 738,012 -5.15(-4.65%)
Feb 22, 2022 109.80 115.27 107.03 110.84 595,342 -4.02(-3.50%)
Feb 18, 2022 114.86 0 -4.24(-3.56%)
Feb 17, 2022 124.78 127.82 117.52 119.10 525,869 -8.81(-6.89%)
Feb 16, 2022 127.00 130.36 124.29 127.91 440,909 -1.60(-1.24%)
Feb 15, 2022 128.00 129.99 122.92 129.51 618,526 +11.84(+10.06%)
Feb 14, 2022 116.58 122.20 114.84 117.67 527,697 +0.44(+0.38%)
Feb 11, 2022 122.71 128.86 115.00 117.23 725,200 -6.65(-5.37%)
Feb 10, 2022 125.90 131.90 122.24 123.88 777,967 -3.32(-2.61%)
Feb 09, 2022 123.38 127.30 120.74 127.20 861,591 +5.46(+4.48%)
Feb 08, 2022 115.09 121.83 114.75 121.74 738,795 +4.69(+4.01%)
Feb 07, 2022 117.67 120.34 113.13 117.05 1,250,615 +5.31(+4.75%)
Feb 04, 2022 105.00 113.29 101.24 111.74 964,812 +9.68(+9.48%)
Feb 03, 2022 104.27 101.14 102.06 669,082 -2.81(-2.68%)
Feb 02, 2022 111.11 112.33 101.81 104.87 785,730 -6.01(-5.42%)
Feb 01, 2022 116.21 117.32 107.50 110.88 1,512,195 +3.14(+2.91%)
Jan 31, 2022 95.35 107.85 107.74 943,381 +11.64(+12.11%)
Jan 28, 2022 94.50 97.07 89.00 96.10 827,456 +2.84(+3.05%)
Jan 27, 2022 101.75 102.72 89.08 93.26 1,061,134 -6.22(-6.25%)
Jan 26, 2022 106.99 109.80 96.48 99.48 1,099,992 -2.57(-2.52%)
Jan 25, 2022 97.41 104.49 95.61 102.05 1,004,973 +2.55(+2.56%)
Jan 24, 2022 88.05 100.01 84.54 99.50 1,874,551 +4.88(+5.16%)
Jan 21, 2022 103.75 107.30 93.49 94.62 2,246,567 -14.72(-13.46%)
Jan 20, 2022 117.00 117.90 108.62 109.34 1,600,659 +0.11(+0.10%)
Jan 19, 2022 105.94 113.73 104.01 109.23 1,881,285 +5.89(+5.70%)
Jan 18, 2022 120.98 125.01 102.50 103.34 3,894,999 -34.81(-25.20%)
Jan 14, 2022 138.15 0 +1.78(+1.31%)
Jan 13, 2022 141.86 144.52 132.22 136.37 1,022,855 -2.87(-2.06%)
Jan 12, 2022 136.73 140.90 133.60 139.24 1,269,988 +10.16(+7.87%)
Jan 11, 2022 125.03 129.68 122.00 129.08 690,317 +5.76(+4.67%)
Jan 10, 2022 120.80 124.75 115.70 123.32 1,185,584 -5.17(-4.02%)
Jan 07, 2022 132.24 137.00 127.18 128.49 975,925 -3.85(-2.91%)
Jan 06, 2022 137.25 139.75 125.03 132.34 1,385,508 -3.97(-2.91%)
Jan 05, 2022 151.76 154.00 135.44 136.31 901,488 -14.30(-9.49%)
Jan 04, 2022 151.36 154.64 145.56 150.61 815,540 +1.63(+1.09%)
Jan 03, 2022 150.88 155.80 148.00 148.98 628,483 +0.78(+0.53%)
Dec 31, 2021 151.97 154.66 147.35 148.20 530,777 -3.63(-2.39%)
Dec 30, 2021 150.12 156.93 148.66 151.83 493,187 +3.06(+2.06%)
Dec 29, 2021 152.38 154.20 144.05 148.77 887,185 -5.19(-3.37%)
Dec 28, 2021 157.02 160.97 151.67 153.96 575,226 -8.91(-5.47%)
Dec 27, 2021 157.19 166.60 155.20 162.87 941,809 +7.13(+4.58%)
Dec 23, 2021 148.00 157.19 146.16 155.74 648,791 +7.99(+5.41%)
Dec 22, 2021 143.32 150.78 143.32 147.75 706,898 +3.68(+2.55%)
Dec 21, 2021 136.34 144.19 136.34 144.07 677,528 +11.47(+8.65%)
Dec 20, 2021 136.46 140.10 131.83 132.60 957,030 -9.52(-6.70%)
Dec 17, 2021 139.49 145.89 132.23 142.12 1,484,835 -1.84(-1.28%)
Dec 16, 2021 155.85 157.04 139.96 143.96 1,246,717 -2.99(-2.03%)
Dec 15, 2021 139.00 149.12 133.35 146.95 1,133,479 +7.74(+5.56%)
Dec 14, 2021 135.52 143.59 134.46 139.21 894,309 +0.18(+0.13%)
Dec 13, 2021 149.81 149.81 137.41 139.03 1,316,725 -13.84(-9.05%)
Dec 10, 2021 155.85 155.85 145.65 152.87 1,477,707 +4.75(+3.21%)
Dec 09, 2021 167.98 171.00 145.90 148.12 2,065,603 -19.93(-11.86%)
Dec 08, 2021 166.00 171.23 161.51 168.05 1,061,076 +2.89(+1.75%)
Dec 07, 2021 156.28 173.00 155.17 165.16 4,899,989 -0.21(-0.13%)
Dec 06, 2021 154.45 169.96 147.90 165.37 1,676,454 +1.16(+0.71%)
Dec 03, 2021 195.02 197.21 160.07 164.21 2,224,901 -30.05(-15.47%)
Dec 02, 2021 195.00 203.73 185.43 194.26 1,557,573 -4.03(-2.03%)
Dec 01, 2021 211.00 226.00 194.35 198.29 1,608,050 -6.19(-3.03%)
Nov 30, 2021 215.00 232.00 198.67 204.48 1,529,498 -8.97(-4.20%)
Nov 29, 2021 210.40 216.79 202.17 213.45 919,837 +11.79(+5.85%)
Nov 26, 2021 201.74 207.96 189.25 201.66 831,333 -12.36(-5.78%)
Nov 24, 2021 196.00 215.33 193.22 214.02 601,820 +12.89(+6.41%)
Nov 23, 2021 191.02 202.59 187.01 201.13 759,895 +6.36(+3.27%)
Nov 22, 2021 222.50 239.26 184.01 194.77 1,662,278 -24.98(-11.37%)
Nov 19, 2021 196.92 227.00 195.85 219.75 1,344,682 +21.15(+10.65%)
Nov 18, 2021 198.96 200.56 198.08 198.60 468,378 -0.39(-0.20%)
Nov 17, 2021 200.42 206.45 194.10 198.99 755,730 +1.29(+0.65%)
Nov 16, 2021 202.26 203.83 196.36 197.70 752,003 -10.30(-4.95%)
Nov 15, 2021 216.01 217.00 202.20 208.00 627,948 -4.00(-1.89%)
Nov 12, 2021 205.18 214.24 199.10 212.00 657,808 +3.62(+1.74%)
Nov 11, 2021 207.99 216.00 200.00 208.38 1,260,527 +19.65(+10.41%)
Nov 10, 2021 206.60 187.73 188.73 896,562 -14.82(-7.28%)
Nov 09, 2021 221.16 230.58 200.60 203.55 924,863 -13.63(-6.28%)
Nov 08, 2021 219.38 225.03 210.05 217.18 823,576 +2.02(+0.94%)
Nov 05, 2021 220.20 226.97 210.07 215.16 601,070 -0.80(-0.37%)
Nov 04, 2021 221.01 221.01 203.45 215.96 1,031,594 -6.17(-2.78%)
Nov 03, 2021 201.02 222.49 195.65 222.13 1,109,330 +18.47(+9.07%)
Nov 02, 2021 190.34 205.97 186.10 203.66 1,662,920 +13.32(+7.00%)
Nov 01, 2021 159.01 194.00 162.71 190.34 3,155,411 +33.72(+21.53%)
Oct 29, 2021 156.38 162.00 153.94 156.62 810,952 -0.46(-0.29%)
Oct 28, 2021 151.53 157.08 151.47 157.08 878,392 +9.90(+6.73%)
Oct 27, 2021 155.80 158.29 146.92 147.18 884,913 -12.66(-7.92%)
Oct 26, 2021 154.00 159.84 1,003,397 +6.04(+3.93%)
Oct 25, 2021 148.00 154.08 147.70 153.80 769,372 +7.88(+5.40%)
Oct 22, 2021 147.64 152.97 140.52 145.92 656,424 -2.46(-1.66%)
Oct 21, 2021 146.03 152.13 143.62 148.38 781,468 +0.83(+0.56%)
Oct 20, 2021 139.00 153.84 138.43 147.55 1,798,538 +10.54(+7.69%)
Oct 19, 2021 142.57 148.00 133.10 137.01 2,942,975 -21.18(-13.39%)
Oct 18, 2021 159.50 166.16 158.14 158.19 1,275,209 -1.30(-0.82%)
Oct 15, 2021 165.00 168.85 158.11 159.49 1,080,669 -0.61(-0.38%)
Oct 14, 2021 160.96 166.39 158.00 160.10 791,923 +3.15(+2.01%)
Oct 13, 2021 158.34 159.21 151.12 156.95 733,309 -2.36(-1.48%)
Oct 12, 2021 159.00 164.75 153.50 159.31 1,009,958 -0.68(-0.43%)
Oct 11, 2021 163.79 174.99 159.55 159.99 1,268,537 -2.65(-1.63%)
Oct 08, 2021 155.10 167.77 154.00 162.64 1,348,769 +10.92(+7.20%)
Oct 07, 2021 160.22 168.60 148.37 151.72 1,855,637 -10.99(-6.75%)
Oct 06, 2021 155.52 167.50 144.00 162.71 2,535,659 +9.71(+6.35%)
Oct 05, 2021 138.36 154.60 137.76 153.00 2,393,078 +17.10(+12.58%)
Oct 04, 2021 128.20 141.96 121.06 135.90 1,813,607 +7.85(+6.13%)
Oct 01, 2021 118.64 128.31 116.87 128.05 1,201,223 +12.55(+10.87%)
Sep 30, 2021 117.24 118.25 112.43 115.50 678,509 -0.07(-0.06%)
Sep 29, 2021 111.00 117.70 110.40 115.57 809,369 +6.02(+5.50%)
Sep 28, 2021 110.46 110.57 105.02 109.55 617,277 -1.02(-0.92%)
Sep 27, 2021 106.33 111.47 105.25 110.57 828,935 +6.84(+6.59%)
Sep 24, 2021 102.00 104.39 100.62 103.73 514,423 -1.34(-1.28%)
Sep 23, 2021 103.30 105.77 100.61 105.07 659,452 +3.05(+2.99%)
Sep 22, 2021 102.01 104.20 99.78 102.02 593,421 +0.31(+0.30%)
Sep 21, 2021 103.63 105.12 100.90 101.71 438,602 -0.27(-0.26%)
Sep 20, 2021 106.40 107.47 100.66 101.98 735,123 -9.51(-8.53%)
Sep 17, 2021 112.39 113.35 109.63 111.49 1,046,890 -0.04(-0.04%)
Sep 16, 2021 108.24 112.94 108.24 111.53 340,140 +2.98(+2.75%)
Sep 15, 2021 105.33 110.00 104.81 108.55 477,413 +4.03(+3.86%)
Sep 14, 2021 110.60 111.75 103.90 104.52 416,217 -4.65(-4.26%)
Sep 13, 2021 112.00 112.36 106.50 109.17 474,525 -1.86(-1.68%)
Sep 10, 2021 117.07 118.20 110.90 111.03 453,526 -5.31(-4.56%)
Sep 09, 2021 112.00 117.74 112.00 116.34 419,973 +4.94(+4.43%)
Sep 08, 2021 116.87 116.98 109.61 111.40 539,028 -7.22(-6.09%)
Sep 07, 2021 121.02 126.62 117.42 118.62 970,685 -2.03(-1.68%)
Sep 03, 2021 119.65 123.85 117.45 120.65 659,973 +1.81(+1.52%)
Sep 02, 2021 118.01 119.12 115.31 118.84 381,312 +3.74(+3.25%)
Sep 01, 2021 113.45 118.04 112.20 115.10 459,219 +2.12(+1.88%)
Aug 31, 2021 111.56 114.48 110.54 112.98 452,247 +2.35(+2.12%)
Aug 30, 2021 113.26 114.19 108.25 110.63 495,742 -3.62(-3.17%)
Aug 27, 2021 109.30 116.23 109.11 114.25 605,570 +5.15(+4.72%)
Aug 26, 2021 110.31 114.28 107.82 109.10 434,042 -2.38(-2.13%)
Aug 25, 2021 109.00 114.85 107.45 111.48 619,201 +1.90(+1.73%)
Aug 24, 2021 107.90 111.65 107.12 109.58 589,214 +1.49(+1.38%)
Aug 23, 2021 104.75 109.20 103.13 108.09 670,048 +7.34(+7.29%)
Aug 20, 2021 94.80 102.22 94.08 100.75 644,488 +6.13(+6.48%)
Aug 19, 2021 96.52 98.30 93.90 94.62 663,054 -2.51(-2.58%)
Aug 18, 2021 98.00 102.50 95.96 97.13 547,984 -0.49(-0.50%)
Aug 17, 2021 106.25 106.25 95.17 97.62 1,154,059 -11.91(-10.87%)
Aug 16, 2021 111.40 112.50 105.63 109.53 477,536 -2.17(-1.94%)
Aug 13, 2021 115.08 123.50 110.61 111.70 832,201 -2.20(-1.93%)
Aug 12, 2021 115.02 116.76 111.93 113.90 375,623 -3.45(-2.94%)
Aug 11, 2021 117.88 117.88 113.10 117.35 440,362 +2.07(+1.80%)
Aug 10, 2021 120.20 120.80 113.00 115.28 636,608 -1.93(-1.65%)
Aug 09, 2021 116.34 121.62 115.48 117.21 833,437 +1.44(+1.24%)
Aug 06, 2021 111.00 117.25 110.08 115.77 909,488 +6.41(+5.86%)
Aug 05, 2021 101.72 110.08 101.00 109.36 579,244 +6.30(+6.11%)
Aug 04, 2021 102.11 105.83 101.05 103.06 372,056 +2.53(+2.52%)
Aug 03, 2021 102.47 102.47 96.25 100.53 372,694 -1.23(-1.21%)
Aug 02, 2021 103.14 107.83 101.61 101.76 553,584 -1.04(-1.01%)
Jul 30, 2021 106.00 108.62 102.50 102.80 490,560 -3.72(-3.49%)
Jul 29, 2021 109.79 111.67 106.31 106.52 253,693 -2.29(-2.10%)
Jul 28, 2021 108.08 110.50 104.04 108.81 371,641 +3.60(+3.42%)
Jul 27, 2021 110.05 110.05 102.03 105.21 514,800 -7.01(-6.25%)
Jul 26, 2021 109.87 114.49 109.20 112.22 708,308 +7.18(+6.84%)
Jul 23, 2021 106.34 106.55 101.50 105.04 378,282 -0.28(-0.27%)
Jul 22, 2021 108.08 109.89 103.92 105.32 563,044 -2.55(-2.36%)
Jul 21, 2021 101.65 109.11 101.01 107.87 874,711 +9.12(+9.24%)
Jul 20, 2021 89.88 100.35 88.55 98.75 1,314,234 +12.39(+14.35%)
Jul 19, 2021 84.39 87.26 83.06 86.36 720,839 -1.24(-1.42%)
Jul 16, 2021 92.63 92.63 86.95 87.60 541,592 -4.22(-4.60%)
Jul 15, 2021 93.49 96.74 88.70 91.82 627,596 -2.06(-2.19%)
Jul 14, 2021 99.05 100.49 93.36 93.88 512,213 -4.38(-4.46%)
Jul 13, 2021 102.78 102.85 98.17 98.26 432,273 -4.71(-4.57%)
Jul 12, 2021 106.40 106.40 102.50 102.97 347,050 -3.75(-3.51%)
Jul 09, 2021 101.02 106.83 100.00 106.72 335,567 +5.95(+5.90%)
Jul 08, 2021 100.98 103.01 97.95 100.77 614,264 -4.41(-4.19%)
Jul 07, 2021 107.40 109.80 104.00 105.18 547,878 -1.99(-1.86%)
Jul 06, 2021 107.18 107.80 104.00 107.17 285,677 -0.54(-0.50%)
Jul 02, 2021 110.00 110.48 106.45 107.71 252,377 -1.80(-1.64%)
Jul 01, 2021 113.65 114.73 107.07 109.51 555,086 -3.81(-3.36%)
Jun 30, 2021 111.88 114.95 109.01 113.32 736,307 +1.21(+1.08%)
Jun 29, 2021 109.81 113.92 109.27 112.11 761,989 +3.82(+3.53%)
Jun 28, 2021 104.13 109.23 102.58 108.29 687,914 +5.96(+5.82%)
Jun 25, 2021 105.00 105.54 102.04 102.33 1,622,906 -4.51(-4.22%)
Jun 24, 2021 101.32 107.47 101.06 106.84 964,021 +7.14(+7.16%)
Jun 23, 2021 99.50 100.97 96.37 99.70 623,765 +2.96(+3.06%)
Jun 22, 2021 94.76 97.18 89.64 96.74 899,736 -1.16(-1.18%)
Jun 21, 2021 93.08 98.97 92.51 97.90 823,885 +3.08(+3.25%)
Jun 18, 2021 99.01 100.85 93.79 94.82 1,080,542 -5.51(-5.49%)
Jun 17, 2021 102.27 103.50 99.55 100.33 603,048 -1.49(-1.46%)
Jun 16, 2021 100.86 103.42 96.98 101.82 860,622 -1.33(-1.29%)
Jun 15, 2021 99.55 105.38 98.24 103.15 949,148 +4.20(+4.24%)
Jun 14, 2021 99.47 104.76 97.96 98.95 1,099,493 +2.59(+2.69%)
Jun 11, 2021 101.40 103.35 96.13 96.36 1,084,873 -4.82(-4.76%)
Jun 10, 2021 108.25 108.25 100.50 101.18 762,439 -5.03(-4.74%)
Jun 09, 2021 104.98 109.79 102.61 106.21 1,017,175 +2.76(+2.67%)
Jun 08, 2021 113.21 114.75 101.28 103.45 1,528,972 -11.99(-10.39%)
Jun 07, 2021 113.49 116.27 112.42 115.44 515,706 +2.15(+1.90%)
Jun 04, 2021 111.46 113.81 109.60 113.29 436,754 +1.73(+1.55%)
Jun 03, 2021 114.10 115.47 109.00 111.56 566,510 -2.56(-2.24%)
Jun 02, 2021 117.96 117.96 110.65 114.12 812,436 -1.57(-1.36%)
Jun 01, 2021 112.01 118.67 111.91 115.69 1,338,652 +4.29(+3.85%)
May 28, 2021 118.11 118.72 111.00 111.40 697,429 -6.62(-5.61%)
May 27, 2021 114.00 118.22 110.68 118.02 1,023,607 +5.26(+4.66%)
May 26, 2021 108.93 116.00 107.75 112.76 813,874 +5.72(+5.34%)
May 25, 2021 107.13 111.69 106.01 107.04 991,695 +0.98(+0.92%)
May 24, 2021 105.66 108.57 101.63 106.06 965,334 +0.86(+0.82%)
May 21, 2021 112.10 114.91 104.63 105.20 1,954,341 -4.45(-4.06%)
May 20, 2021 107.37 110.91 102.52 109.65 2,511,076 +7.10(+6.92%)
May 19, 2021 89.78 103.85 86.42 102.55 3,598,826 +5.89(+6.09%)
May 18, 2021 91.99 105.99 90.57 96.66 2,901,099 +5.42(+5.94%)
May 17, 2021 89.98 93.52 86.14 91.24 1,936,964 -2.05(-2.20%)
May 14, 2021 92.16 94.00 86.40 93.29 3,058,409 +1.37(+1.49%)
May 13, 2021 92.51 104.48 82.62 91.92 5,793,456 +11.10(+13.73%)
May 12, 2021 83.75 88.63 80.78 80.82 1,180,975 -4.28(-5.03%)
May 11, 2021 81.26 87.21 81.17 85.10 1,386,286 -2.11(-2.42%)
May 10, 2021 93.69 93.73 86.58 87.21 1,195,836 -6.05(-6.49%)
May 07, 2021 98.00 101.34 92.13 93.26 1,396,574 -4.15(-4.26%)
May 06, 2021 102.81 102.98 92.23 97.41 1,379,615 -6.94(-6.65%)
May 05, 2021 102.50 107.82 101.21 104.35 765,770 +2.37(+2.32%)
May 04, 2021 99.01 101.99 95.02 101.98 1,308,464 -1.22(-1.18%)
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.