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

Zai Lab Ltd ADR (NQ: ZLAB )

19.40 -0.53 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 40.73 44.18 39.40 39.96 783,250 +0.03(+0.08%)
Apr 28, 2022 43.00 43.57 37.91 39.93 396,996 -2.84(-6.64%)
Apr 27, 2022 41.62 44.34 40.56 42.77 522,415 +1.55(+3.76%)
Apr 26, 2022 44.89 45.27 40.74 41.22 492,474 -4.67(-10.18%)
Apr 25, 2022 42.18 46.05 41.70 45.89 315,951 +2.50(+5.76%)
Apr 22, 2022 41.78 45.19 41.30 43.39 385,029 +1.18(+2.80%)
Apr 21, 2022 45.70 46.58 42.00 42.21 523,567 -2.79(-6.20%)
Apr 20, 2022 44.57 45.76 44.26 45.00 413,554 -0.12(-0.27%)
Apr 19, 2022 43.00 45.31 42.48 45.12 282,762 +2.32(+5.42%)
Apr 18, 2022 44.60 44.60 42.19 42.80 377,067 -1.61(-3.63%)
Apr 14, 2022 44.49 45.12 43.50 44.41 251,298 -0.24(-0.54%)
Apr 13, 2022 42.38 45.19 40.96 44.65 322,543 +2.20(+5.18%)
Apr 12, 2022 43.91 44.53 41.78 42.45 244,843 -0.44(-1.03%)
Apr 11, 2022 43.10 44.72 42.03 42.89 289,797 -0.62(-1.42%)
Apr 08, 2022 46.21 46.24 43.34 43.51 212,333 -3.14(-6.73%)
Apr 07, 2022 47.00 48.01 45.00 46.65 374,700 -0.35(-0.74%)
Apr 06, 2022 48.03 49.04 45.76 47.00 372,047 -1.00(-2.08%)
Apr 05, 2022 49.30 50.05 47.89 48.00 604,809 -1.68(-3.38%)
Apr 04, 2022 46.01 50.05 45.80 49.68 639,337 +4.21(+9.26%)
Apr 01, 2022 46.59 47.34 44.08 45.47 495,894 +1.49(+3.39%)
Mar 31, 2022 45.35 45.35 42.90 43.98 463,025 -1.53(-3.36%)
Mar 30, 2022 45.80 46.73 44.50 45.51 495,825 +0.32(+0.71%)
Mar 29, 2022 42.53 45.43 42.53 45.19 761,273 +3.87(+9.37%)
Mar 28, 2022 43.11 43.32 38.98 41.32 500,993 -0.99(-2.34%)
Mar 25, 2022 45.42 45.42 41.75 42.31 520,767 -4.60(-9.81%)
Mar 24, 2022 44.64 47.30 42.43 46.91 1,667,888 +3.09(+7.05%)
Mar 23, 2022 42.45 45.53 41.26 43.82 1,032,140 +1.17(+2.74%)
Mar 22, 2022 39.66 43.29 39.00 42.65 895,095 +4.22(+10.98%)
Mar 21, 2022 39.38 39.69 37.58 38.43 1,359,297 -0.30(-0.77%)
Mar 18, 2022 35.13 40.17 34.92 38.73 2,226,292 +3.38(+9.56%)
Mar 17, 2022 34.56 36.45 32.98 35.35 1,260,881 -0.46(-1.28%)
Mar 16, 2022 36.20 40.79 35.54 35.81 3,816,548 +6.75(+23.23%)
Mar 15, 2022 27.89 30.14 27.01 29.06 2,348,890 +1.29(+4.65%)
Mar 14, 2022 28.10 29.59 25.74 27.77 3,693,387 -2.01(-6.75%)
Mar 11, 2022 35.27 35.80 29.62 29.78 2,447,731 -5.72(-16.11%)
Mar 10, 2022 36.80 36.80 30.02 35.50 2,969,370 -3.52(-9.02%)
Mar 09, 2022 36.76 39.80 36.76 39.02 599,604 +2.31(+6.29%)
Mar 08, 2022 37.67 38.18 35.28 36.71 1,503,836 -0.52(-1.40%)
Mar 07, 2022 40.45 42.35 37.00 37.23 668,571 -3.27(-8.07%)
Mar 04, 2022 41.31 42.45 39.82 40.50 676,752 -1.36(-3.25%)
Mar 03, 2022 52.09 52.51 41.20 41.86 893,395 -10.67(-20.31%)
Mar 02, 2022 50.93 53.56 43.41 52.53 1,712,654 -0.02(-0.04%)
Mar 01, 2022 54.04 55.76 52.12 52.55 417,580 -2.15(-3.93%)
Feb 28, 2022 53.55 56.06 51.87 54.70 580,923 +0.64(+1.18%)
Feb 25, 2022 55.13 54.14 52.64 54.06 271,082 -1.19(-2.15%)
Feb 24, 2022 48.40 55.33 48.12 55.25 393,168 +4.03(+7.87%)
Feb 23, 2022 58.65 61.29 50.74 51.22 720,067 -6.33(-11.00%)
Feb 22, 2022 58.52 59.54 56.78 57.55 1,007,200 -1.78(-3.00%)
Feb 18, 2022 59.33 0 +2.65(+4.68%)
Feb 17, 2022 59.83 59.83 55.57 56.68 542,792 -2.07(-3.52%)
Feb 16, 2022 57.36 58.78 55.75 58.75 758,867 +1.79(+3.14%)
Feb 15, 2022 54.01 57.35 53.60 56.96 722,087 +4.46(+8.50%)
Feb 14, 2022 53.68 54.02 51.64 52.50 671,554 -1.15(-2.14%)
Feb 11, 2022 54.80 55.10 52.61 53.65 588,631 -0.41(-0.76%)
Feb 10, 2022 53.61 55.90 52.21 54.06 715,532 -0.21(-0.39%)
Feb 09, 2022 49.88 54.56 49.32 54.27 346,842 +4.44(+8.91%)
Feb 08, 2022 49.64 50.26 48.18 49.83 483,185 +0.38(+0.77%)
Feb 07, 2022 49.11 51.90 48.82 49.45 780,833 -0.36(-0.72%)
Feb 04, 2022 51.04 51.62 49.35 49.81 562,824 -0.93(-1.83%)
Feb 03, 2022 52.00 50.52 50.74 946,628 -2.58(-4.84%)
Feb 02, 2022 53.64 54.35 52.70 53.32 676,862 -0.27(-0.50%)
Feb 01, 2022 49.68 53.94 49.53 53.59 416,606 +3.92(+7.89%)
Jan 31, 2022 44.63 49.67 598,827 +6.25(+14.39%)
Jan 28, 2022 42.48 43.50 39.75 43.42 698,471 +1.41(+3.36%)
Jan 27, 2022 47.16 47.16 41.97 42.01 668,530 -4.58(-9.83%)
Jan 26, 2022 49.34 49.80 46.10 46.59 227,210 -1.55(-3.22%)
Jan 25, 2022 48.31 49.94 45.81 48.14 513,761 -1.72(-3.45%)
Jan 24, 2022 48.94 50.02 44.45 49.86 377,548 -0.72(-1.42%)
Jan 21, 2022 52.74 53.32 50.27 50.58 408,125 -1.62(-3.10%)
Jan 20, 2022 53.40 55.29 52.01 52.20 673,105 +0.23(+0.44%)
Jan 19, 2022 51.84 52.50 50.53 51.97 1,041,961 -0.57(-1.08%)
Jan 18, 2022 47.55 54.40 47.55 52.54 1,354,488 +2.76(+5.54%)
Jan 14, 2022 49.78 0 -1.86(-3.60%)
Jan 13, 2022 54.79 56.17 51.37 51.64 444,644 -4.66(-8.28%)
Jan 12, 2022 59.05 60.44 55.72 56.30 655,367 -2.44(-4.15%)
Jan 11, 2022 58.00 60.77 57.71 58.74 466,081 +0.18(+0.31%)
Jan 10, 2022 54.60 58.98 53.43 58.56 640,006 +3.48(+6.32%)
Jan 07, 2022 54.40 58.71 53.68 55.08 438,729 +1.04(+1.92%)
Jan 06, 2022 54.07 56.20 53.16 54.04 564,247 -0.11(-0.20%)
Jan 05, 2022 57.70 59.33 53.86 54.15 602,958 -5.45(-9.14%)
Jan 04, 2022 63.05 63.13 57.75 59.60 564,136 -4.80(-7.45%)
Jan 03, 2022 62.69 65.03 60.55 64.40 211,737 +1.55(+2.47%)
Dec 31, 2021 66.83 67.99 62.45 62.85 278,822 -4.07(-6.08%)
Dec 30, 2021 62.68 68.60 62.68 66.92 381,417 +3.64(+5.75%)
Dec 29, 2021 64.66 64.94 62.00 63.28 334,048 -2.16(-3.30%)
Dec 28, 2021 65.90 67.23 65.01 65.44 257,366 -0.46(-0.70%)
Dec 27, 2021 65.71 66.70 62.83 65.90 309,793 +0.06(+0.09%)
Dec 23, 2021 69.42 69.42 65.00 65.84 251,056 -2.65(-3.87%)
Dec 22, 2021 67.20 69.20 64.80 68.49 346,245 -0.74(-1.07%)
Dec 21, 2021 68.65 70.64 67.63 69.23 284,784 +1.03(+1.51%)
Dec 20, 2021 73.30 73.85 65.71 68.20 843,561 -5.11(-6.97%)
Dec 17, 2021 64.02 73.67 64.00 73.31 2,508,343 +7.05(+10.64%)
Dec 16, 2021 58.81 66.85 58.51 66.26 1,732,100 +11.36(+20.69%)
Dec 15, 2021 59.34 59.47 49.51 54.90 2,882,550 -7.79(-12.43%)
Dec 14, 2021 64.40 64.43 61.78 62.69 540,780 -1.81(-2.81%)
Dec 13, 2021 64.36 66.65 63.90 64.50 584,713 -1.01(-1.54%)
Dec 10, 2021 67.70 69.13 64.85 65.51 225,512 -2.27(-3.35%)
Dec 09, 2021 72.57 73.75 67.13 67.78 257,698 -3.24(-4.56%)
Dec 08, 2021 70.92 71.98 69.11 71.02 400,435 +0.54(+0.77%)
Dec 07, 2021 65.98 71.71 65.98 70.48 445,472 +6.44(+10.06%)
Dec 06, 2021 65.65 65.65 60.57 64.04 1,615,182 -1.33(-2.03%)
Dec 03, 2021 70.06 71.24 64.01 65.37 565,521 -6.07(-8.50%)
Dec 02, 2021 71.33 74.22 69.36 71.44 515,786 +0.21(+0.29%)
Dec 01, 2021 70.46 74.04 68.22 71.23 604,806 +1.98(+2.86%)
Nov 30, 2021 72.17 74.08 67.77 69.25 1,586,532 -3.16(-4.36%)
Nov 29, 2021 76.50 77.42 71.93 72.41 315,528 -4.53(-5.89%)
Nov 26, 2021 75.18 77.67 74.15 76.94 317,140 +2.64(+3.55%)
Nov 24, 2021 71.87 75.97 70.85 74.30 548,250 +2.40(+3.34%)
Nov 23, 2021 73.65 74.92 70.14 71.90 764,789 -1.75(-2.38%)
Nov 22, 2021 84.16 84.16 73.30 73.65 573,360 -10.50(-12.48%)
Nov 19, 2021 85.03 85.82 82.64 84.15 448,254 -1.86(-2.16%)
Nov 18, 2021 90.02 90.20 85.82 86.01 372,568 -4.67(-5.15%)
Nov 17, 2021 91.50 91.84 88.70 90.68 702,685 -0.33(-0.36%)
Nov 16, 2021 86.30 91.66 86.00 91.01 625,813 +5.05(+5.87%)
Nov 15, 2021 85.63 86.34 84.16 85.96 319,264 +0.79(+0.93%)
Nov 12, 2021 85.50 86.49 84.32 85.17 216,038 -0.03(-0.04%)
Nov 11, 2021 87.51 89.63 85.02 85.20 321,383 -2.62(-2.98%)
Nov 10, 2021 87.62 87.82 555,449 +1.13(+1.30%)
Nov 09, 2021 87.85 89.08 85.59 86.69 634,655 -0.49(-0.56%)
Nov 08, 2021 88.00 89.10 84.54 87.18 995,787 -1.31(-1.48%)
Nov 05, 2021 102.43 102.43 85.64 88.49 1,219,968 -14.24(-13.86%)
Nov 04, 2021 103.28 103.28 100.29 102.73 615,088 -1.14(-1.10%)
Nov 03, 2021 104.18 104.18 101.67 103.87 769,354 -0.46(-0.44%)
Nov 02, 2021 104.07 104.72 102.94 104.33 517,239 -0.09(-0.09%)
Nov 01, 2021 103.50 104.21 104.13 104.42 446,743 +0.02(+0.02%)
Oct 29, 2021 105.17 105.17 102.70 104.40 506,875 -0.79(-0.75%)
Oct 28, 2021 104.40 105.41 103.38 105.19 372,784 +0.24(+0.23%)
Oct 27, 2021 104.06 105.85 104.10 104.95 467,152 -0.26(-0.25%)
Oct 26, 2021 104.99 105.21 491,783 +1.21(+1.16%)
Oct 25, 2021 100.88 104.71 100.88 104.00 385,374 +3.25(+3.23%)
Oct 22, 2021 100.29 101.50 98.77 100.75 398,941 +1.03(+1.03%)
Oct 21, 2021 98.79 101.26 98.50 99.72 184,553 -0.01(-0.01%)
Oct 20, 2021 101.91 102.88 98.55 99.73 230,540 -1.49(-1.47%)
Oct 19, 2021 100.10 102.20 99.92 101.22 261,628 +2.04(+2.06%)
Oct 18, 2021 101.99 102.50 97.75 99.18 309,152 -2.82(-2.76%)
Oct 15, 2021 104.28 104.28 101.21 102.00 1,292,366 -0.19(-0.19%)
Oct 14, 2021 103.06 104.77 101.23 102.19 443,338 +0.08(+0.08%)
Oct 13, 2021 100.61 102.54 99.53 102.11 591,721 +2.58(+2.59%)
Oct 12, 2021 100.80 102.45 98.80 99.53 717,652 -2.17(-2.13%)
Oct 11, 2021 103.69 104.98 101.42 101.70 309,051 -0.65(-0.64%)
Oct 08, 2021 104.19 105.44 101.50 102.35 340,380 -1.84(-1.77%)
Oct 07, 2021 102.25 107.98 102.25 104.19 724,819 +2.45(+2.41%)
Oct 06, 2021 101.60 103.66 100.48 101.74 320,690 -1.25(-1.21%)
Oct 05, 2021 104.09 107.47 103.01 102.99 363,642 +0.53(+0.52%)
Oct 04, 2021 102.00 104.70 101.44 102.46 389,902 -0.29(-0.28%)
Oct 01, 2021 106.60 106.80 101.87 102.75 419,144 -2.64(-2.50%)
Sep 30, 2021 110.61 110.61 105.05 105.39 768,091 -1.58(-1.48%)
Sep 29, 2021 105.90 112.16 104.00 106.97 1,168,504 +1.97(+1.88%)
Sep 28, 2021 111.87 111.87 104.88 105.00 929,345 -7.74(-6.87%)
Sep 27, 2021 119.16 119.16 111.98 112.74 805,743 -7.12(-5.94%)
Sep 24, 2021 120.80 122.10 119.14 119.86 518,139 -1.01(-0.84%)
Sep 23, 2021 119.00 123.34 116.32 120.87 1,855,203 +2.54(+2.15%)
Sep 22, 2021 119.76 119.87 116.22 118.33 431,888 -0.92(-0.77%)
Sep 21, 2021 122.80 124.00 119.00 119.25 813,180 -4.80(-3.87%)
Sep 20, 2021 124.72 125.97 122.35 124.05 407,814 -4.59(-3.57%)
Sep 17, 2021 128.22 129.87 122.18 128.64 1,017,290 +2.25(+1.78%)
Sep 16, 2021 124.00 128.10 122.97 126.39 316,384 +1.65(+1.32%)
Sep 15, 2021 136.01 136.19 124.53 124.74 672,979 -9.85(-7.32%)
Sep 14, 2021 137.53 138.26 133.76 134.59 445,339 -2.48(-1.81%)
Sep 13, 2021 137.92 139.59 133.60 137.07 243,702 -0.27(-0.20%)
Sep 10, 2021 137.09 139.21 134.70 137.34 335,137 +0.35(+0.26%)
Sep 09, 2021 145.60 148.14 136.77 136.99 338,309 -12.59(-8.42%)
Sep 08, 2021 149.34 150.89 144.58 149.58 387,223 -1.17(-0.78%)
Sep 07, 2021 146.52 152.82 143.00 150.75 548,091 +5.18(+3.56%)
Sep 03, 2021 145.98 147.09 143.21 145.57 194,606 -0.58(-0.40%)
Sep 02, 2021 147.71 148.94 143.92 146.15 199,614 -1.03(-0.70%)
Sep 01, 2021 144.68 149.52 142.46 147.18 204,105 +2.68(+1.85%)
Aug 31, 2021 141.00 145.67 140.53 144.50 387,793 +5.24(+3.76%)
Aug 30, 2021 137.53 141.83 137.50 139.26 486,700 +2.00(+1.46%)
Aug 27, 2021 139.66 142.96 134.43 137.26 164,555 +0.39(+0.28%)
Aug 26, 2021 143.06 144.75 136.13 136.87 204,466 -6.63(-4.62%)
Aug 25, 2021 142.03 144.97 140.89 143.50 275,813 -1.30(-0.90%)
Aug 24, 2021 143.36 147.93 143.36 144.80 486,915 +0.33(+0.23%)
Aug 23, 2021 135.00 145.25 135.00 144.47 525,782 +10.30(+7.68%)
Aug 20, 2021 127.00 135.68 125.79 134.17 968,569 +4.17(+3.21%)
Aug 19, 2021 140.96 142.92 125.71 130.00 863,879 -11.62(-8.21%)
Aug 18, 2021 140.00 143.44 139.26 141.62 868,987 +1.33(+0.95%)
Aug 17, 2021 140.62 143.15 137.54 140.29 403,520 -5.25(-3.61%)
Aug 16, 2021 149.00 150.73 144.94 145.54 205,503 -4.70(-3.13%)
Aug 13, 2021 147.88 151.15 147.50 150.24 258,227 +0.58(+0.39%)
Aug 12, 2021 148.36 150.57 144.33 149.66 200,590 +2.13(+1.44%)
Aug 11, 2021 151.01 153.30 145.77 147.53 454,307 -2.23(-1.49%)
Aug 10, 2021 154.58 155.70 145.16 149.76 286,358 -4.26(-2.77%)
Aug 09, 2021 150.00 155.77 146.02 154.02 290,915 +5.08(+3.41%)
Aug 06, 2021 150.00 152.69 145.31 148.94 475,683 -0.92(-0.61%)
Aug 05, 2021 147.26 151.60 145.90 149.86 265,238 +2.95(+2.01%)
Aug 04, 2021 146.81 149.43 143.81 146.91 713,712 -0.61(-0.41%)
Aug 03, 2021 144.87 148.78 140.77 147.52 476,654 +2.59(+1.79%)
Aug 02, 2021 143.46 146.36 138.59 144.93 587,267 +0.32(+0.22%)
Jul 30, 2021 134.51 146.40 134.45 144.61 736,496 +8.77(+6.46%)
Jul 29, 2021 149.00 150.44 134.36 135.84 1,454,417 -6.79(-4.76%)
Jul 28, 2021 125.00 144.94 125.00 142.63 2,364,433 +26.64(+22.97%)
Jul 27, 2021 124.50 124.94 110.29 115.99 3,114,984 -15.49(-11.78%)
Jul 26, 2021 144.00 144.23 128.49 131.48 1,197,042 -18.52(-12.35%)
Jul 23, 2021 159.49 160.22 149.00 150.00 498,923 -11.00(-6.83%)
Jul 22, 2021 155.12 163.94 155.12 161.00 221,560 +4.88(+3.13%)
Jul 21, 2021 160.00 160.00 152.84 156.12 278,967 -5.50(-3.40%)
Jul 20, 2021 154.99 162.20 152.61 161.62 229,631 +7.67(+4.98%)
Jul 19, 2021 152.95 154.18 150.83 153.95 364,624 -2.77(-1.77%)
Jul 16, 2021 171.50 171.50 155.98 156.72 356,719 -13.47(-7.91%)
Jul 15, 2021 174.95 175.29 169.51 170.19 338,223 -3.83(-2.20%)
Jul 14, 2021 169.11 176.17 168.69 174.02 343,448 +3.03(+1.77%)
Jul 13, 2021 169.92 172.20 167.37 170.99 290,296 -1.43(-0.83%)
Jul 12, 2021 169.76 173.28 167.99 172.42 273,892 +3.42(+2.02%)
Jul 09, 2021 167.36 169.80 165.75 169.00 206,828 +3.25(+1.96%)
Jul 08, 2021 162.41 166.92 160.19 165.75 421,409 -1.49(-0.89%)
Jul 07, 2021 167.91 168.23 164.96 167.24 570,693 +2.12(+1.28%)
Jul 06, 2021 169.87 172.14 162.00 165.12 545,682 -10.78(-6.13%)
Jul 02, 2021 177.74 178.32 174.01 175.90 302,307 -2.47(-1.38%)
Jul 01, 2021 173.89 178.91 173.46 178.37 584,078 +1.38(+0.78%)
Jun 30, 2021 176.46 177.77 173.81 176.99 403,050 -0.88(-0.49%)
Jun 29, 2021 170.67 177.98 170.00 177.87 331,021 +5.51(+3.20%)
Jun 28, 2021 174.03 176.83 172.21 172.36 322,653 -1.35(-0.78%)
Jun 25, 2021 174.72 177.21 172.47 173.71 684,654 -0.36(-0.21%)
Jun 24, 2021 163.89 174.21 162.53 174.07 776,339 +12.74(+7.90%)
Jun 23, 2021 161.00 163.14 158.88 161.33 187,502 +0.87(+0.54%)
Jun 22, 2021 157.74 160.96 157.30 160.46 281,948 +1.58(+0.99%)
Jun 21, 2021 155.69 159.58 154.57 158.88 272,107 +1.58(+1.00%)
Jun 18, 2021 159.37 160.66 154.95 157.30 1,299,697 -3.79(-2.35%)
Jun 17, 2021 160.64 161.84 158.11 161.09 527,180 -1.87(-1.15%)
Jun 16, 2021 162.71 166.20 160.60 162.96 324,334 -3.14(-1.89%)
Jun 15, 2021 170.06 171.24 163.38 166.10 253,505 -3.90(-2.29%)
Jun 14, 2021 171.56 172.46 167.28 170.00 248,345 +0.37(+0.22%)
Jun 11, 2021 171.97 171.97 168.13 169.63 202,209 -3.21(-1.86%)
Jun 10, 2021 171.25 174.37 168.34 172.84 274,943 +1.50(+0.88%)
Jun 09, 2021 172.19 179.28 170.17 171.34 545,685 +2.27(+1.34%)
Jun 08, 2021 172.90 172.90 166.60 169.07 304,387 -2.21(-1.29%)
Jun 07, 2021 169.82 174.49 165.69 171.28 684,848 -0.19(-0.11%)
Jun 04, 2021 177.84 177.84 171.34 171.47 367,489 -4.77(-2.71%)
Jun 03, 2021 173.09 178.41 171.59 176.24 270,843 -0.55(-0.31%)
Jun 02, 2021 180.88 181.92 174.03 176.79 574,538 -3.21(-1.78%)
Jun 01, 2021 177.91 181.10 171.75 180.00 725,361 +2.34(+1.32%)
May 28, 2021 170.06 178.31 168.85 177.66 475,262 +8.48(+5.01%)
May 27, 2021 164.00 169.57 161.89 169.18 556,298 +4.59(+2.79%)
May 26, 2021 161.37 165.24 157.95 164.59 299,995 +7.35(+4.67%)
May 25, 2021 161.66 164.81 156.04 157.24 300,878 -5.40(-3.32%)
May 24, 2021 162.37 172.91 162.31 162.64 913,733 -2.11(-1.28%)
May 21, 2021 162.19 164.99 160.30 164.75 387,378 +2.56(+1.58%)
May 20, 2021 159.44 165.43 157.32 162.19 335,181 +3.93(+2.48%)
May 19, 2021 154.01 159.41 153.80 158.26 199,114 +0.68(+0.43%)
May 18, 2021 153.53 160.00 152.41 157.58 280,083 +3.59(+2.33%)
May 17, 2021 150.69 155.55 147.83 153.99 258,293 +1.06(+0.69%)
May 14, 2021 152.51 154.38 149.66 152.93 225,361 +1.25(+0.82%)
May 13, 2021 148.55 153.12 145.30 151.68 485,493 +6.12(+4.20%)
May 12, 2021 147.94 153.10 144.15 145.56 804,204 -4.50(-3.00%)
May 11, 2021 144.71 152.06 142.50 150.06 459,754 +0.61(+0.41%)
May 10, 2021 157.20 157.20 147.40 149.45 709,872 -8.69(-5.50%)
May 07, 2021 155.72 159.74 154.19 158.14 586,076 +2.56(+1.65%)
May 06, 2021 152.74 155.98 151.31 155.58 540,744 +4.12(+2.72%)
May 05, 2021 157.16 159.83 150.28 151.46 676,834 -4.55(-2.92%)
May 04, 2021 162.93 170.02 154.83 156.01 657,963 -5.06(-3.14%)
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.