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

PPG Indus (NY: PPG )

134.44 -0.34 (-0.25%)
Official Closing Price Updated: 7:00 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 125.23 126.37 122.24 122.59 3,456,788 -2.74(-2.19%)
Apr 28, 2022 125.37 125.86 122.19 125.33 1,406,226 +1.19(+0.96%)
Apr 27, 2022 121.15 125.49 121.15 124.14 1,629,207 +3.55(+2.95%)
Apr 26, 2022 124.25 128.52 120.58 120.59 2,021,612 -3.30(-2.66%)
Apr 25, 2022 126.89 126.89 120.73 123.88 2,650,373 -3.36(-2.64%)
Apr 22, 2022 129.25 132.27 125.01 127.24 3,393,960 -0.29(-0.23%)
Apr 21, 2022 130.10 131.73 127.30 127.53 2,534,349 +1.39(+1.10%)
Apr 20, 2022 124.96 127.36 124.94 126.14 1,493,268 +1.97(+1.59%)
Apr 19, 2022 121.45 124.78 121.39 124.17 1,375,905 +3.02(+2.49%)
Apr 18, 2022 122.09 123.01 120.86 121.15 1,113,890 -1.70(-1.39%)
Apr 14, 2022 125.90 126.72 122.67 122.86 3,153,802 -2.22(-1.78%)
Apr 13, 2022 123.10 125.36 122.87 125.08 1,452,729 +1.80(+1.46%)
Apr 12, 2022 126.51 127.55 122.39 123.28 1,767,952 -2.91(-2.31%)
Apr 11, 2022 126.49 129.09 125.86 126.19 1,683,250 -0.75(-0.59%)
Apr 08, 2022 128.72 129.67 126.67 126.94 1,377,028 -1.55(-1.21%)
Apr 07, 2022 127.76 129.19 125.80 128.49 1,142,958 +0.01(+0.01%)
Apr 06, 2022 125.65 128.73 124.38 128.48 1,421,268 +1.66(+1.31%)
Apr 05, 2022 127.00 127.88 125.67 126.82 1,625,346 -0.92(-0.72%)
Apr 04, 2022 127.71 128.31 126.45 127.74 1,037,555 -0.61(-0.48%)
Apr 01, 2022 127.25 128.42 125.72 128.35 1,036,636 +2.82(+2.24%)
Mar 31, 2022 126.88 127.84 125.48 125.54 1,765,413 -1.79(-1.41%)
Mar 30, 2022 128.81 129.29 126.45 127.33 1,284,931 -2.83(-2.17%)
Mar 29, 2022 127.75 132.09 127.04 130.16 2,259,454 +6.07(+4.89%)
Mar 28, 2022 124.19 124.19 121.91 124.08 1,448,644 +0.09(+0.07%)
Mar 25, 2022 123.77 124.34 122.92 124.00 1,304,218 -0.05(-0.04%)
Mar 24, 2022 123.84 124.91 123.23 124.05 840,345 +0.74(+0.60%)
Mar 23, 2022 123.82 125.32 123.08 123.31 1,195,546 -1.65(-1.32%)
Mar 22, 2022 124.72 125.78 124.00 124.95 1,410,885 +1.48(+1.20%)
Mar 21, 2022 124.99 125.62 122.72 123.47 1,576,187 -1.94(-1.54%)
Mar 18, 2022 123.78 125.84 121.90 125.41 2,637,268 +2.16(+1.75%)
Mar 17, 2022 120.19 123.25 120.01 123.25 1,990,869 +0.78(+0.63%)
Mar 16, 2022 119.44 123.67 119.05 122.47 2,199,313 +4.31(+3.65%)
Mar 15, 2022 117.17 119.69 116.72 118.16 1,727,319 +1.36(+1.16%)
Mar 14, 2022 116.82 119.70 116.17 116.80 1,868,366 +1.65(+1.43%)
Mar 11, 2022 116.50 117.87 114.86 115.16 1,659,489 -0.92(-0.79%)
Mar 10, 2022 114.49 116.88 114.09 116.08 2,152,177 -0.80(-0.69%)
Mar 09, 2022 117.33 118.20 116.16 116.88 2,722,034 +4.11(+3.64%)
Mar 08, 2022 110.15 117.03 106.62 112.77 4,319,264 +3.10(+2.83%)
Mar 07, 2022 117.45 117.83 109.63 109.67 3,495,880 -9.05(-7.62%)
Mar 04, 2022 120.59 121.19 117.67 118.72 2,503,836 -3.93(-3.20%)
Mar 03, 2022 124.40 125.34 120.87 122.65 2,766,838 -0.70(-0.57%)
Mar 02, 2022 121.98 124.28 120.14 123.35 3,320,952 +2.18(+1.80%)
Mar 01, 2022 126.52 127.44 119.48 121.16 3,633,865 -6.66(-5.21%)
Feb 28, 2022 132.76 133.03 126.91 127.82 3,396,775 -7.32(-5.42%)
Feb 25, 2022 132.77 135.63 131.90 135.14 1,895,829 +3.24(+2.45%)
Feb 24, 2022 131.72 132.68 128.91 131.90 2,558,612 -2.78(-2.06%)
Feb 23, 2022 141.00 141.27 133.98 134.68 1,654,750 -5.81(-4.13%)
Feb 22, 2022 143.50 143.50 139.39 140.48 1,279,557 -2.84(-1.98%)
Feb 18, 2022 143.32 0 +0.56(+0.40%)
Feb 17, 2022 143.75 144.43 142.51 142.76 780,171 -2.14(-1.47%)
Feb 16, 2022 144.77 145.54 143.45 144.90 877,043 +0.22(+0.15%)
Feb 15, 2022 144.80 145.91 143.86 144.68 967,348 +2.26(+1.59%)
Feb 14, 2022 142.71 143.54 141.18 142.41 1,201,459 -0.60(-0.42%)
Feb 11, 2022 146.15 147.63 142.93 143.02 1,200,478 -3.73(-2.54%)
Feb 10, 2022 148.62 150.31 146.01 146.75 1,361,280 -3.03(-2.03%)
Feb 09, 2022 148.91 150.15 148.67 149.78 1,510,585 +2.61(+1.78%)
Feb 08, 2022 146.66 147.50 145.85 147.17 1,218,479 +1.35(+0.93%)
Feb 07, 2022 145.73 147.70 145.45 145.81 1,686,933 -0.15(-0.10%)
Feb 04, 2022 148.24 148.98 145.30 145.97 1,350,930 -3.58(-2.39%)
Feb 03, 2022 149.20 151.85 149.54 1,800,406 -0.84(-0.56%)
Feb 02, 2022 150.52 151.82 148.76 150.38 2,549,125 +0.26(+0.17%)
Feb 01, 2022 149.13 150.46 148.16 150.12 1,631,504 +1.10(+0.74%)
Jan 31, 2022 146.55 149.33 149.03 1,614,540 +1.31(+0.88%)
Jan 28, 2022 146.16 147.78 143.35 147.72 966,281 +1.37(+0.94%)
Jan 27, 2022 148.14 149.30 145.02 146.35 1,413,401 -0.10(-0.07%)
Jan 26, 2022 147.78 149.23 145.25 146.44 1,324,170 -0.48(-0.32%)
Jan 25, 2022 145.20 148.23 142.89 146.92 1,458,603 -0.99(-0.67%)
Jan 24, 2022 143.11 148.47 142.28 147.91 1,681,486 +0.28(+0.19%)
Jan 21, 2022 150.37 152.18 147.09 147.63 4,628,521 -4.73(-3.11%)
Jan 20, 2022 153.79 155.31 151.84 152.37 1,777,914 -1.77(-1.15%)
Jan 19, 2022 157.68 157.68 154.02 154.13 1,349,771 -2.14(-1.37%)
Jan 18, 2022 155.53 156.40 152.92 156.27 1,715,637 -1.15(-0.73%)
Jan 14, 2022 157.42 0 -3.65(-2.26%)
Jan 13, 2022 161.63 163.27 160.52 161.07 1,211,930 +0.35(+0.22%)
Jan 12, 2022 161.73 161.80 159.36 160.72 1,270,891 -0.34(-0.21%)
Jan 11, 2022 159.08 161.26 157.31 161.06 678,486 +2.50(+1.58%)
Jan 10, 2022 159.34 159.81 157.33 158.56 1,452,563 -1.45(-0.91%)
Jan 07, 2022 162.60 162.68 159.74 160.01 1,167,321 -2.78(-1.71%)
Jan 06, 2022 165.26 165.34 162.09 162.78 1,001,404 -2.37(-1.43%)
Jan 05, 2022 164.18 169.18 164.18 165.15 1,833,031 +1.77(+1.08%)
Jan 04, 2022 162.51 165.04 162.48 163.39 1,888,957 +0.62(+0.38%)
Jan 03, 2022 164.20 164.97 161.82 162.77 867,462 -1.75(-1.07%)
Dec 31, 2021 163.01 165.04 163.00 164.52 707,401 +1.29(+0.79%)
Dec 30, 2021 163.51 164.85 163.11 163.23 665,915 -0.12(-0.07%)
Dec 29, 2021 163.05 164.37 162.81 163.35 675,964 +0.02(+0.01%)
Dec 28, 2021 162.18 163.98 162.15 163.33 639,075 +1.38(+0.85%)
Dec 27, 2021 160.32 162.19 159.85 161.94 651,527 +2.56(+1.60%)
Dec 23, 2021 158.67 160.59 158.67 159.39 743,253 +1.26(+0.80%)
Dec 22, 2021 155.90 159.13 155.90 158.13 1,102,183 +1.73(+1.10%)
Dec 21, 2021 154.46 156.79 153.93 156.40 1,137,842 +3.10(+2.02%)
Dec 20, 2021 154.81 154.81 150.98 153.30 907,583 -3.73(-2.38%)
Dec 17, 2021 161.16 161.53 156.90 157.03 2,481,806 -4.51(-2.79%)
Dec 16, 2021 159.70 162.60 158.97 161.54 1,669,021 +3.30(+2.09%)
Dec 15, 2021 155.54 158.32 154.50 158.24 1,048,635 +3.24(+2.09%)
Dec 14, 2021 155.28 156.10 154.56 155.00 877,895 -0.33(-0.22%)
Dec 13, 2021 155.81 157.01 154.69 155.33 991,742 -0.53(-0.34%)
Dec 10, 2021 157.91 158.12 155.39 155.87 1,148,142 -0.65(-0.41%)
Dec 09, 2021 156.58 157.50 155.68 156.52 861,830 -0.73(-0.47%)
Dec 08, 2021 158.81 159.55 156.05 157.25 971,105 -1.39(-0.88%)
Dec 07, 2021 158.72 160.16 158.08 158.64 1,216,725 +1.77(+1.13%)
Dec 06, 2021 155.17 158.69 154.82 156.88 1,316,593 +3.85(+2.52%)
Dec 03, 2021 151.54 154.55 151.17 153.03 1,580,020 +1.30(+0.86%)
Dec 02, 2021 147.25 152.50 147.15 151.73 1,229,484 +5.30(+3.62%)
Dec 01, 2021 149.17 151.75 146.36 146.43 1,149,366 -0.66(-0.45%)
Nov 30, 2021 148.68 150.46 146.77 147.09 2,434,463 -3.04(-2.03%)
Nov 29, 2021 149.69 151.17 149.05 150.13 1,339,443 +1.68(+1.13%)
Nov 26, 2021 148.00 149.21 146.08 148.46 728,500 -3.01(-1.99%)
Nov 24, 2021 152.39 152.89 150.78 151.47 887,052 -1.59(-1.04%)
Nov 23, 2021 153.94 154.90 152.45 153.06 950,806 -0.82(-0.53%)
Nov 22, 2021 154.03 155.53 153.82 153.88 613,929 +0.43(+0.28%)
Nov 19, 2021 154.97 155.41 153.02 153.45 831,966 -1.44(-0.93%)
Nov 18, 2021 156.90 154.97 154.59 154.90 960,647 -1.86(-1.19%)
Nov 17, 2021 156.75 157.51 155.91 156.75 1,048,755 -0.52(-0.33%)
Nov 16, 2021 155.90 159.30 155.45 157.27 1,537,839 +1.82(+1.17%)
Nov 15, 2021 154.53 155.46 152.89 155.45 1,144,097 +1.23(+0.80%)
Nov 12, 2021 152.43 154.47 151.87 154.22 3,224,210 +2.03(+1.34%)
Nov 11, 2021 153.13 153.49 151.22 152.19 2,081,389 -1.16(-0.76%)
Nov 10, 2021 154.18 153.10 153.35 3,085,070 -0.69(-0.45%)
Nov 09, 2021 154.59 156.43 153.65 154.04 1,206,925 -0.41(-0.27%)
Nov 08, 2021 155.20 156.68 154.10 154.45 1,187,750 -0.59(-0.38%)
Nov 05, 2021 155.82 157.47 154.79 155.04 1,042,516 -0.15(-0.10%)
Nov 04, 2021 154.85 156.17 154.26 155.19 795,429 +0.42(+0.27%)
Nov 03, 2021 153.28 155.53 152.14 154.77 1,279,547 +0.88(+0.57%)
Nov 02, 2021 152.21 154.28 151.54 153.90 1,409,986 +2.72(+1.80%)
Nov 01, 2021 152.50 152.21 150.52 151.18 828,137 -1.46(-0.96%)
Oct 29, 2021 154.20 155.90 151.54 152.64 2,174,857 -2.29(-1.48%)
Oct 28, 2021 154.11 155.64 153.71 154.93 1,336,553 +1.39(+0.90%)
Oct 27, 2021 153.84 154.78 152.35 153.54 1,102,797 -0.33(-0.22%)
Oct 26, 2021 152.20 154.54 153.88 1,057,338 +1.71(+1.12%)
Oct 25, 2021 154.19 154.19 150.66 152.16 1,912,176 -1.57(-1.02%)
Oct 22, 2021 154.42 156.80 153.54 153.73 1,623,880 -3.12(-1.99%)
Oct 21, 2021 149.16 157.00 149.17 156.85 2,675,397 +4.34(+2.85%)
Oct 20, 2021 152.63 153.23 148.84 152.51 1,829,473 +1.42(+0.94%)
Oct 19, 2021 150.46 151.25 149.45 151.09 1,323,976 +1.46(+0.98%)
Oct 18, 2021 151.58 151.97 149.56 149.63 1,915,259 -2.76(-1.81%)
Oct 15, 2021 151.77 153.67 150.71 152.38 1,440,378 +1.35(+0.89%)
Oct 14, 2021 148.12 151.21 147.40 151.03 1,662,503 +3.99(+2.72%)
Oct 13, 2021 146.17 147.38 144.50 147.04 1,354,420 +1.79(+1.23%)
Oct 12, 2021 144.25 145.73 143.54 145.25 1,510,416 +0.89(+0.62%)
Oct 11, 2021 144.22 146.14 144.22 144.36 1,338,531 +1.06(+0.74%)
Oct 08, 2021 143.04 143.84 142.01 143.30 1,027,309 +0.25(+0.17%)
Oct 07, 2021 140.81 144.18 140.62 143.05 1,816,307 +3.55(+2.54%)
Oct 06, 2021 137.46 139.63 136.01 139.50 1,393,080 +0.86(+0.62%)
Oct 05, 2021 137.52 139.75 136.43 138.65 1,338,879 +1.75(+1.28%)
Oct 04, 2021 136.89 138.69 135.43 136.90 1,490,298 +0.00(+0.00%)
Oct 01, 2021 136.55 138.10 134.81 136.90 1,261,023 +0.95(+0.70%)
Sep 30, 2021 139.34 139.86 135.94 135.95 1,146,075 -2.60(-1.88%)
Sep 29, 2021 138.48 140.21 137.72 138.55 1,023,640 -0.32(-0.23%)
Sep 28, 2021 140.69 141.66 138.49 138.88 948,209 -1.97(-1.40%)
Sep 27, 2021 141.48 142.88 140.63 140.84 1,031,717 -0.40(-0.28%)
Sep 24, 2021 139.36 141.81 139.04 141.24 1,201,881 +1.96(+1.41%)
Sep 23, 2021 139.21 140.67 139.08 139.28 1,094,668 +1.20(+0.87%)
Sep 22, 2021 139.57 140.02 137.98 138.09 1,000,294 -0.38(-0.28%)
Sep 21, 2021 140.03 140.60 138.10 138.47 898,412 -0.62(-0.44%)
Sep 20, 2021 137.02 139.31 136.70 139.08 1,198,797 -0.41(-0.29%)
Sep 17, 2021 141.40 142.31 139.12 139.49 1,986,172 -2.90(-2.04%)
Sep 16, 2021 143.28 143.39 141.69 142.39 816,866 -0.87(-0.61%)
Sep 15, 2021 142.69 144.13 142.54 143.27 1,053,376 +0.36(+0.25%)
Sep 14, 2021 145.70 145.70 142.56 142.91 1,017,629 -2.07(-1.43%)
Sep 13, 2021 146.87 147.34 144.13 144.98 1,115,994 -0.50(-0.34%)
Sep 10, 2021 147.24 148.18 145.46 145.47 1,344,524 -1.45(-0.99%)
Sep 09, 2021 141.57 147.93 141.57 146.93 2,506,316 +3.36(+2.34%)
Sep 08, 2021 142.07 143.90 141.27 143.56 2,916,556 +0.59(+0.41%)
Sep 07, 2021 142.11 146.06 141.93 142.97 2,135,555 -5.00(-3.38%)
Sep 03, 2021 150.44 151.08 147.68 147.97 1,181,369 -2.82(-1.87%)
Sep 02, 2021 150.20 151.96 149.92 150.80 1,091,152 +0.84(+0.56%)
Sep 01, 2021 151.65 151.76 148.79 149.96 1,112,811 -1.71(-1.13%)
Aug 31, 2021 153.45 153.74 150.84 151.67 1,309,538 -2.05(-1.34%)
Aug 30, 2021 154.83 154.98 153.69 153.72 521,404 -0.12(-0.08%)
Aug 27, 2021 153.94 154.87 153.50 153.85 680,896 +0.66(+0.43%)
Aug 26, 2021 155.17 155.21 153.06 153.19 696,489 -2.13(-1.37%)
Aug 25, 2021 155.15 155.58 153.14 155.32 931,013 +0.48(+0.31%)
Aug 24, 2021 154.93 155.42 154.18 154.84 683,540 +0.49(+0.32%)
Aug 23, 2021 153.69 155.16 153.17 154.34 735,106 +1.18(+0.77%)
Aug 20, 2021 153.45 154.50 151.97 153.16 1,190,418 -0.02(-0.01%)
Aug 19, 2021 154.73 155.68 152.99 153.18 1,007,737 -3.20(-2.05%)
Aug 18, 2021 157.76 158.32 156.28 156.39 681,809 -1.98(-1.25%)
Aug 17, 2021 160.06 160.14 156.22 158.36 858,465 -2.66(-1.65%)
Aug 16, 2021 160.93 161.32 159.33 161.03 609,005 -0.37(-0.23%)
Aug 13, 2021 162.01 162.01 160.55 161.40 555,892 -0.58(-0.36%)
Aug 12, 2021 161.38 162.19 159.57 161.97 957,143 +0.19(+0.12%)
Aug 11, 2021 159.35 161.85 158.36 161.78 1,050,535 +2.69(+1.69%)
Aug 10, 2021 156.43 159.33 156.38 159.09 1,079,777 +2.91(+1.86%)
Aug 09, 2021 155.88 156.45 154.34 156.19 777,175 +0.63(+0.40%)
Aug 06, 2021 155.48 156.28 155.00 155.56 858,515 +1.21(+0.79%)
Aug 05, 2021 156.53 157.16 154.20 154.35 1,285,984 -0.81(-0.53%)
Aug 04, 2021 155.60 157.18 155.10 155.16 1,279,986 -1.72(-1.10%)
Aug 03, 2021 155.17 156.95 153.72 156.88 891,487 +2.21(+1.43%)
Aug 02, 2021 156.10 158.04 154.39 154.68 896,843 -0.21(-0.13%)
Jul 30, 2021 154.47 156.34 153.82 154.89 1,369,470 +0.62(+0.41%)
Jul 29, 2021 155.63 155.90 153.68 154.26 1,536,687 -0.46(-0.30%)
Jul 28, 2021 156.51 157.05 154.13 154.72 1,798,137 -1.70(-1.08%)
Jul 27, 2021 155.24 156.93 154.16 156.42 1,837,646 +0.19(+0.12%)
Jul 26, 2021 155.55 156.35 154.31 156.23 1,507,808 +1.91(+1.24%)
Jul 23, 2021 152.99 154.77 152.71 154.32 1,220,930 +2.29(+1.51%)
Jul 22, 2021 151.69 152.48 150.91 152.03 1,396,116 +0.69(+0.46%)
Jul 21, 2021 150.59 152.43 148.81 151.33 2,159,563 +1.21(+0.81%)
Jul 20, 2021 146.63 150.73 144.31 150.12 4,239,209 -6.88(-4.38%)
Jul 19, 2021 158.13 159.26 155.51 157.00 1,713,269 -4.22(-2.61%)
Jul 16, 2021 162.78 162.78 160.13 161.21 1,010,905 -1.21(-0.75%)
Jul 15, 2021 160.28 162.73 160.28 162.43 718,569 +1.32(+0.82%)
Jul 14, 2021 161.05 162.44 159.94 161.11 675,819 +0.14(+0.09%)
Jul 13, 2021 162.78 162.78 160.54 160.97 702,137 -2.03(-1.24%)
Jul 12, 2021 160.99 163.22 160.32 162.99 596,589 +0.63(+0.39%)
Jul 09, 2021 161.92 163.21 160.94 162.36 899,733 +2.31(+1.44%)
Jul 08, 2021 161.30 161.59 159.12 160.05 979,409 -3.16(-1.93%)
Jul 07, 2021 159.69 163.41 159.69 163.20 993,966 +3.12(+1.95%)
Jul 06, 2021 161.02 161.23 157.90 160.09 1,051,817 -1.56(-0.97%)
Jul 02, 2021 160.84 161.90 159.75 161.65 641,895 +0.63(+0.39%)
Jul 01, 2021 161.92 162.33 160.21 161.01 800,471 +0.21(+0.13%)
Jun 30, 2021 159.00 161.12 158.73 160.81 1,207,673 +1.15(+0.72%)
Jun 29, 2021 160.59 161.83 159.11 159.66 920,392 +0.11(+0.07%)
Jun 28, 2021 159.00 159.68 156.77 159.55 1,861,056 +1.16(+0.74%)
Jun 25, 2021 161.02 161.74 157.88 158.38 3,579,517 -2.19(-1.36%)
Jun 24, 2021 161.49 161.72 159.53 160.57 838,881 -0.16(-0.10%)
Jun 23, 2021 162.40 162.59 160.52 160.73 750,088 -1.72(-1.06%)
Jun 22, 2021 163.37 163.96 161.84 162.45 828,803 -0.12(-0.08%)
Jun 21, 2021 160.82 163.08 160.22 162.58 1,031,153 +3.33(+2.09%)
Jun 18, 2021 160.43 161.31 159.00 159.24 1,876,263 -2.88(-1.78%)
Jun 17, 2021 165.61 165.63 160.00 162.12 1,291,780 -3.37(-2.04%)
Jun 16, 2021 166.40 166.97 165.03 165.50 812,382 -1.54(-0.92%)
Jun 15, 2021 166.84 167.41 165.28 167.04 846,328 +0.92(+0.55%)
Jun 14, 2021 167.81 168.19 164.88 166.12 620,770 -2.04(-1.21%)
Jun 11, 2021 168.98 169.47 167.28 168.16 588,019 +0.13(+0.08%)
Jun 10, 2021 169.25 169.25 167.19 168.02 862,032 +0.27(+0.16%)
Jun 09, 2021 168.94 169.50 167.40 167.76 1,048,191 -1.86(-1.09%)
Jun 08, 2021 169.83 170.09 167.88 169.62 1,152,987 -0.86(-0.51%)
Jun 07, 2021 173.19 173.31 169.86 170.48 861,302 -2.23(-1.29%)
Jun 04, 2021 172.25 172.94 171.18 172.70 553,199 +1.27(+0.74%)
Jun 03, 2021 170.03 171.55 169.39 171.43 1,212,152 +0.62(+0.36%)
Jun 02, 2021 171.90 172.37 169.45 170.82 1,406,805 -0.39(-0.23%)
Jun 01, 2021 172.50 173.29 170.18 171.21 1,295,847 +0.97(+0.57%)
May 28, 2021 171.26 171.78 169.12 170.23 932,751 -1.01(-0.59%)
May 27, 2021 170.46 171.58 169.95 171.24 3,360,210 +1.93(+1.14%)
May 26, 2021 169.12 169.92 168.75 169.31 810,339 -0.33(-0.20%)
May 25, 2021 169.94 170.78 169.47 169.64 696,881 -0.45(-0.26%)
May 24, 2021 170.28 170.87 168.91 170.09 739,545 +1.06(+0.63%)
May 21, 2021 169.28 171.41 168.97 169.03 932,346 +0.92(+0.55%)
May 20, 2021 167.33 169.43 167.17 168.11 1,090,442 +1.07(+0.64%)
May 19, 2021 166.75 167.29 164.76 167.04 1,003,053 -0.77(-0.46%)
May 18, 2021 170.74 170.99 167.76 167.81 1,346,237 -2.65(-1.56%)
May 17, 2021 169.38 170.93 168.16 170.46 1,105,018 +0.81(+0.48%)
May 14, 2021 168.72 170.35 167.85 169.64 695,245 +1.00(+0.60%)
May 13, 2021 165.50 169.03 164.44 168.64 1,211,735 +3.97(+2.41%)
May 12, 2021 168.76 169.19 164.26 164.67 1,331,751 -4.87(-2.87%)
May 11, 2021 169.58 170.15 167.10 169.54 1,006,426 -0.27(-0.16%)
May 10, 2021 171.00 171.78 169.76 169.80 1,236,709 -0.21(-0.12%)
May 07, 2021 170.07 170.32 168.49 170.01 764,203 -0.06(-0.03%)
May 06, 2021 169.97 170.18 168.01 170.07 1,019,263 +0.99(+0.59%)
May 05, 2021 168.33 169.81 166.58 169.08 1,053,025 +0.27(+0.16%)
May 04, 2021 162.41 169.57 162.41 168.80 2,060,589 +5.42(+3.32%)
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.