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

Natwest Group Plc ADR (NY: NWG )

9.080 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.635 4.720 4.584 4.601 1,757,950 -0.22(-4.58%)
Apr 28, 2022 4.780 4.856 4.724 4.822 2,425,015 +0.08(+1.61%)
Apr 27, 2022 4.763 4.796 4.720 4.746 2,371,763 +0.01(+0.18%)
Apr 26, 2022 4.805 4.852 4.729 4.737 2,683,104 -0.10(-2.11%)
Apr 25, 2022 4.813 4.847 4.729 4.839 2,712,570 -0.04(-0.87%)
Apr 22, 2022 4.932 4.941 4.856 4.881 1,490,460 -0.12(-2.38%)
Apr 21, 2022 5.085 5.102 4.992 5.000 1,564,206 -0.03(-0.51%)
Apr 20, 2022 5.017 5.072 5.009 5.026 1,938,552 +0.08(+1.54%)
Apr 19, 2022 4.898 4.949 4.890 4.949 1,501,878 +0.05(+1.04%)
Apr 18, 2022 4.822 4.924 4.788 4.898 1,174,131 +0.03(+0.52%)
Apr 14, 2022 4.881 4.903 4.839 4.873 1,187,601 -0.01(-0.17%)
Apr 13, 2022 4.796 4.898 4.796 4.881 1,697,205 +0.11(+2.31%)
Apr 12, 2022 4.813 4.852 4.741 4.771 1,621,089 -0.08(-1.58%)
Apr 11, 2022 4.864 4.920 4.839 4.847 1,579,153 +0.05(+1.06%)
Apr 08, 2022 4.780 4.835 4.763 4.796 2,180,258 -0.02(-0.35%)
Apr 07, 2022 4.780 4.830 4.716 4.813 2,960,235 +0.09(+1.98%)
Apr 06, 2022 4.686 4.750 4.647 4.720 3,814,106 -0.06(-1.24%)
Apr 05, 2022 4.796 4.805 4.754 4.780 1,704,143 -0.07(-1.40%)
Apr 04, 2022 4.830 4.877 4.813 4.847 1,690,599 -0.06(-1.21%)
Apr 01, 2022 4.881 4.911 4.843 4.907 2,138,242 +0.08(+1.76%)
Mar 31, 2022 4.890 4.897 4.822 4.822 1,863,082 -0.11(-2.24%)
Mar 30, 2022 5.009 5.009 4.918 4.932 1,612,424 -0.11(-2.19%)
Mar 29, 2022 5.043 5.060 5.000 5.043 1,371,240 +0.09(+1.89%)
Mar 28, 2022 5.000 5.000 4.881 4.949 1,420,744 -0.06(-1.19%)
Mar 25, 2022 5.017 5.026 4.958 5.009 2,682,238 -0.03(-0.51%)
Mar 24, 2022 5.017 5.077 4.992 5.034 2,928,454 +0.11(+2.24%)
Mar 23, 2022 4.966 5.021 4.920 4.924 2,053,612 -0.10(-2.03%)
Mar 22, 2022 4.992 5.068 4.988 5.026 7,267,405 +0.20(+4.04%)
Mar 21, 2022 4.830 4.852 4.796 4.830 2,019,119 +0.01(+0.18%)
Mar 18, 2022 4.754 4.839 4.729 4.822 1,701,715 +0.03(+0.53%)
Mar 17, 2022 4.754 4.812 4.690 4.796 4,409,069 +0.03(+0.53%)
Mar 16, 2022 4.722 4.788 4.677 4.771 3,018,292 +0.14(+3.00%)
Mar 15, 2022 4.657 4.673 4.571 4.632 2,507,272 +0.02(+0.35%)
Mar 14, 2022 4.559 4.673 4.534 4.616 2,963,006 +0.22(+5.02%)
Mar 11, 2022 4.485 4.510 4.387 4.395 1,759,525 -0.03(-0.74%)
Mar 10, 2022 4.453 4.481 4.408 4.428 2,687,101 -0.10(-2.17%)
Mar 09, 2022 4.518 4.563 4.473 4.526 3,968,837 +0.21(+4.92%)
Mar 08, 2022 4.297 4.420 4.199 4.314 8,003,791 +0.23(+5.60%)
Mar 07, 2022 4.273 4.285 4.077 4.085 5,098,603 -0.33(-7.58%)
Mar 04, 2022 4.518 4.518 4.371 4.420 3,431,168 -0.29(-6.24%)
Mar 03, 2022 4.820 4.841 4.681 4.714 2,896,505 -0.11(-2.20%)
Mar 02, 2022 4.779 4.845 4.763 4.820 2,462,154 +0.11(+2.25%)
Mar 01, 2022 4.910 4.930 4.681 4.714 3,087,215 -0.28(-5.56%)
Feb 28, 2022 4.975 5.049 4.951 4.992 2,479,257 -0.22(-4.23%)
Feb 25, 2022 5.147 5.221 5.159 5.212 2,401,333 +0.17(+3.40%)
Feb 24, 2022 4.992 5.049 4.906 5.041 4,525,774 -0.26(-4.93%)
Feb 23, 2022 5.376 5.404 5.282 5.302 2,064,197 -0.02(-0.46%)
Feb 22, 2022 5.359 5.392 5.280 5.327 3,148,805 +0.11(+2.03%)
Feb 18, 2022 5.221 0 -0.07(-1.39%)
Feb 17, 2022 5.376 5.408 5.290 5.294 3,261,178 -0.15(-2.70%)
Feb 16, 2022 5.417 5.462 5.417 5.441 1,119,916 -0.02(-0.45%)
Feb 15, 2022 5.466 5.498 5.437 5.466 3,506,678 +0.06(+1.06%)
Feb 14, 2022 5.425 5.433 5.351 5.408 1,996,470 -0.05(-0.90%)
Feb 11, 2022 5.580 5.670 5.449 5.457 3,454,198 -0.16(-2.91%)
Feb 10, 2022 5.637 5.715 5.613 5.621 2,191,441 +0.02(+0.44%)
Feb 09, 2022 5.580 5.629 5.564 5.596 1,023,831 +0.01(+0.15%)
Feb 08, 2022 5.539 5.596 5.531 5.588 1,874,865 +0.06(+1.03%)
Feb 07, 2022 5.523 5.547 5.490 5.531 1,645,728 -0.01(-0.15%)
Feb 04, 2022 5.457 5.555 5.437 5.539 2,240,610 -0.08(-1.45%)
Feb 03, 2022 5.629 5.604 5.621 1,897,087 -0.06(-1.01%)
Feb 02, 2022 5.613 5.690 5.604 5.678 1,851,511 +0.13(+2.36%)
Feb 01, 2022 5.425 5.547 5.421 5.547 1,626,847 +0.15(+2.72%)
Jan 31, 2022 5.351 5.400 5.400 772,479 +0.02(+0.46%)
Jan 28, 2022 5.351 5.384 5.310 5.376 1,462,874 +0.00(+0.00%)
Jan 27, 2022 5.466 5.511 5.331 5.376 2,334,673 +0.00(+0.00%)
Jan 26, 2022 5.433 5.466 5.359 5.376 2,139,040 +0.05(+0.92%)
Jan 25, 2022 5.221 5.363 5.159 5.327 2,108,159 +0.16(+3.00%)
Jan 24, 2022 5.139 5.180 5.000 5.171 3,081,393 -0.11(-2.01%)
Jan 21, 2022 5.302 5.327 5.253 5.278 1,418,160 -0.10(-1.82%)
Jan 20, 2022 5.457 5.482 5.376 5.376 1,386,461 -0.16(-2.81%)
Jan 19, 2022 5.621 5.621 5.531 5.531 1,437,581 -0.07(-1.31%)
Jan 18, 2022 5.580 5.625 5.555 5.604 1,185,508 -0.02(-0.29%)
Jan 14, 2022 5.621 0 +0.08(+1.47%)
Jan 13, 2022 5.539 5.588 5.531 5.539 1,582,403 +0.06(+1.04%)
Jan 12, 2022 5.441 5.490 5.425 5.482 1,399,540 -0.02(-0.45%)
Jan 11, 2022 5.433 5.506 5.421 5.506 1,409,806 +0.00(+0.00%)
Jan 10, 2022 5.506 5.519 5.458 5.506 831,974 +0.04(+0.75%)
Jan 07, 2022 5.417 5.478 5.396 5.466 1,528,713 +0.06(+1.06%)
Jan 06, 2022 5.310 5.417 5.306 5.408 1,595,471 +0.20(+3.92%)
Jan 05, 2022 5.253 5.301 5.192 5.204 1,094,531 +0.02(+0.47%)
Jan 04, 2022 5.180 5.204 5.163 5.180 1,199,538 +0.12(+2.42%)
Jan 03, 2022 5.033 5.090 5.020 5.057 1,091,477 +0.07(+1.31%)
Dec 31, 2021 4.984 5.008 4.963 4.992 688,268 +0.01(+0.16%)
Dec 30, 2021 4.992 5.008 4.975 4.984 640,877 -0.03(-0.65%)
Dec 29, 2021 5.008 5.020 4.992 5.016 493,949 -0.01(-0.16%)
Dec 28, 2021 4.992 5.053 4.992 5.024 519,382 +0.01(+0.16%)
Dec 27, 2021 4.967 5.024 4.939 5.016 448,093 +0.05(+0.99%)
Dec 23, 2021 4.943 4.975 4.943 4.967 506,311 +0.07(+1.33%)
Dec 22, 2021 4.861 4.907 4.853 4.902 712,523 +0.07(+1.52%)
Dec 21, 2021 4.788 4.835 4.783 4.828 1,530,545 +0.11(+2.43%)
Dec 20, 2021 4.706 4.714 4.665 4.714 1,506,349 -0.02(-0.35%)
Dec 17, 2021 4.788 4.792 4.714 4.730 932,984 -0.10(-2.03%)
Dec 16, 2021 4.869 4.902 4.820 4.828 1,992,274 +0.09(+1.90%)
Dec 15, 2021 4.771 4.779 4.689 4.738 1,393,518 +0.03(+0.69%)
Dec 14, 2021 4.665 4.730 4.665 4.706 1,213,789 +0.08(+1.77%)
Dec 13, 2021 4.657 4.661 4.620 4.624 930,290 -0.07(-1.57%)
Dec 10, 2021 4.714 4.722 4.673 4.698 897,750 -0.02(-0.52%)
Dec 09, 2021 4.747 4.763 4.714 4.722 980,145 -0.09(-1.87%)
Dec 08, 2021 4.788 4.812 4.767 4.812 2,204,555 +0.01(+0.17%)
Dec 07, 2021 4.747 4.837 4.743 4.804 2,572,171 +0.13(+2.80%)
Dec 06, 2021 4.681 4.698 4.657 4.673 1,007,639 +0.03(+0.70%)
Dec 03, 2021 4.706 4.706 4.624 4.640 1,094,940 -0.11(-2.24%)
Dec 02, 2021 4.657 4.755 4.657 4.747 1,260,702 +0.21(+4.68%)
Dec 01, 2021 4.689 4.698 4.534 4.534 1,333,045 -0.07(-1.42%)
Nov 30, 2021 4.632 4.649 4.563 4.600 2,198,019 +0.02(+0.36%)
Nov 29, 2021 4.649 4.657 4.567 4.583 1,026,432 +0.00(+0.00%)
Nov 26, 2021 4.608 4.608 4.526 4.583 1,440,416 -0.29(-5.87%)
Nov 24, 2021 4.877 4.902 4.858 4.869 544,505 -0.02(-0.33%)
Nov 23, 2021 4.869 4.910 4.853 4.886 758,154 +0.01(+0.17%)
Nov 22, 2021 4.894 4.918 4.869 4.877 537,116 +0.05(+1.02%)
Nov 19, 2021 4.828 4.869 4.804 4.828 693,399 -0.10(-1.99%)
Nov 18, 2021 4.926 4.943 4.918 4.926 684,230 -0.02(-0.50%)
Nov 17, 2021 4.967 4.988 4.935 4.951 777,797 +0.06(+1.17%)
Nov 16, 2021 4.877 4.918 4.877 4.894 1,069,806 +0.07(+1.35%)
Nov 15, 2021 4.845 4.861 4.820 4.828 510,831 +0.02(+0.51%)
Nov 12, 2021 4.804 4.820 4.789 4.804 453,661 -0.02(-0.51%)
Nov 11, 2021 4.828 4.853 4.812 4.828 556,735 +0.09(+1.90%)
Nov 10, 2021 4.755 4.738 938,109 -0.02(-0.51%)
Nov 09, 2021 4.788 4.796 4.730 4.763 733,275 -0.06(-1.19%)
Nov 08, 2021 4.828 4.877 4.820 4.820 719,805 +0.04(+0.85%)
Nov 05, 2021 4.747 4.800 4.747 4.779 976,720 +0.07(+1.39%)
Nov 04, 2021 4.828 4.828 4.689 4.714 1,341,716 -0.35(-6.94%)
Nov 03, 2021 4.967 5.078 4.967 5.065 642,091 +0.07(+1.47%)
Nov 02, 2021 4.967 4.992 4.955 4.992 499,421 -0.05(-0.97%)
Nov 01, 2021 5.057 5.053 5.004 5.041 976,819 +0.10(+1.98%)
Oct 29, 2021 4.975 5.008 4.918 4.943 1,898,806 -0.32(-6.06%)
Oct 28, 2021 5.237 5.261 5.212 5.261 709,454 +0.02(+0.47%)
Oct 27, 2021 5.270 5.294 5.229 5.237 737,940 -0.04(-0.77%)
Oct 26, 2021 5.270 5.278 619,652 +0.05(+0.94%)
Oct 25, 2021 5.245 5.261 5.212 5.229 637,402 -0.02(-0.31%)
Oct 22, 2021 5.196 5.245 5.176 5.245 1,052,249 +0.07(+1.26%)
Oct 21, 2021 5.163 5.204 5.155 5.180 1,300,987 -0.11(-2.01%)
Oct 20, 2021 5.253 5.302 5.249 5.286 1,068,817 -0.01(-0.15%)
Oct 19, 2021 5.278 5.294 5.261 5.294 643,125 +0.06(+1.09%)
Oct 18, 2021 5.237 5.253 5.221 5.237 605,153 -0.05(-0.93%)
Oct 15, 2021 5.212 5.294 5.212 5.286 1,969,384 +0.13(+2.54%)
Oct 14, 2021 5.163 5.171 5.131 5.155 833,273 +0.03(+0.64%)
Oct 13, 2021 5.114 5.127 5.024 5.122 1,114,295 +0.02(+0.48%)
Oct 12, 2021 5.122 5.127 5.082 5.098 977,117 +0.01(+0.16%)
Oct 11, 2021 5.188 5.226 5.082 5.090 1,063,220 +0.05(+0.97%)
Oct 08, 2021 5.000 5.057 4.992 5.041 858,454 +0.04(+0.82%)
Oct 07, 2021 5.033 5.053 5.000 5.000 1,532,395 -0.13(-2.55%)
Oct 06, 2021 5.098 5.139 5.053 5.131 1,392,093 -0.01(-0.16%)
Oct 05, 2021 5.041 5.147 5.037 5.139 1,590,526 +0.16(+3.28%)
Oct 04, 2021 5.000 5.057 4.959 4.975 1,187,371 -0.02(-0.33%)
Oct 01, 2021 4.935 5.016 4.904 4.992 2,733,504 +0.02(+0.33%)
Sep 30, 2021 4.959 4.996 4.922 4.975 2,898,020 +0.03(+0.66%)
Sep 29, 2021 4.935 4.959 4.902 4.943 1,055,962 +0.06(+1.17%)
Sep 28, 2021 4.943 4.967 4.877 4.886 1,265,269 -0.09(-1.81%)
Sep 27, 2021 4.935 4.984 4.926 4.975 1,336,859 +0.09(+1.84%)
Sep 24, 2021 4.894 4.922 4.865 4.886 1,642,635 +0.00(+0.00%)
Sep 23, 2021 4.837 4.902 4.837 4.886 1,354,217 +0.12(+2.57%)
Sep 22, 2021 4.714 4.812 4.714 4.763 1,684,414 +0.15(+3.19%)
Sep 21, 2021 4.657 4.673 4.600 4.616 1,464,276 -0.04(-0.88%)
Sep 20, 2021 4.649 4.669 4.583 4.657 2,390,642 -0.11(-2.40%)
Sep 17, 2021 4.845 4.849 4.755 4.771 904,546 -0.02(-0.51%)
Sep 16, 2021 4.804 4.828 4.767 4.796 1,130,025 +0.02(+0.34%)
Sep 15, 2021 4.738 4.796 4.738 4.779 1,096,310 +0.09(+1.92%)
Sep 14, 2021 4.788 4.804 4.673 4.689 1,090,925 -0.06(-1.20%)
Sep 13, 2021 4.747 4.779 4.722 4.747 1,961,951 +0.07(+1.57%)
Sep 10, 2021 4.714 4.722 4.661 4.673 817,957 -0.03(-0.69%)
Sep 09, 2021 4.698 4.752 4.689 4.706 945,825 -0.01(-0.17%)
Sep 08, 2021 4.738 4.763 4.702 4.714 1,133,863 -0.07(-1.37%)
Sep 07, 2021 4.828 4.849 4.771 4.779 868,884 -0.07(-1.52%)
Sep 03, 2021 4.804 4.861 4.804 4.853 1,127,031 +0.04(+0.85%)
Sep 02, 2021 4.788 4.832 4.788 4.812 622,688 +0.02(+0.51%)
Sep 01, 2021 4.796 4.818 4.775 4.788 756,084 +0.02(+0.34%)
Aug 31, 2021 4.820 4.853 4.763 4.771 1,712,189 -0.07(-1.52%)
Aug 30, 2021 4.910 4.918 4.832 4.845 573,021 -0.07(-1.50%)
Aug 27, 2021 4.869 4.926 4.869 4.918 530,256 +0.07(+1.35%)
Aug 26, 2021 4.894 4.930 4.841 4.853 766,831 +0.00(+0.00%)
Aug 25, 2021 4.796 4.861 4.775 4.853 1,325,461 +0.07(+1.37%)
Aug 24, 2021 4.722 4.804 4.718 4.788 1,064,058 +0.02(+0.34%)
Aug 23, 2021 4.747 4.779 4.747 4.771 1,056,082 +0.02(+0.52%)
Aug 20, 2021 4.714 4.763 4.694 4.747 1,017,714 +0.01(+0.17%)
Aug 19, 2021 4.755 4.779 4.710 4.738 1,421,241 -0.02(-0.34%)
Aug 18, 2021 4.747 4.816 4.738 4.755 1,018,913 -0.02(-0.51%)
Aug 17, 2021 4.837 4.857 4.739 4.779 1,054,604 -0.16(-3.15%)
Aug 16, 2021 4.918 4.943 4.894 4.935 988,612 -0.04(-0.82%)
Aug 13, 2021 4.992 5.008 4.952 4.975 1,019,257 -0.01(-0.16%)
Aug 12, 2021 4.992 5.012 4.959 4.984 933,394 +0.04(+0.82%)
Aug 11, 2021 4.895 4.943 4.895 4.943 973,355 +0.10(+2.16%)
Aug 10, 2021 4.806 4.855 4.798 4.839 993,537 -0.01(-0.17%)
Aug 09, 2021 4.822 4.863 4.802 4.847 956,936 +0.02(+0.50%)
Aug 06, 2021 4.774 4.822 4.759 4.822 1,042,060 +0.10(+2.04%)
Aug 05, 2021 4.686 4.738 4.678 4.726 731,019 +0.06(+1.21%)
Aug 04, 2021 4.686 4.706 4.669 4.669 1,290,137 -0.01(-0.17%)
Aug 03, 2021 4.645 4.690 4.591 4.678 1,542,508 +0.13(+2.83%)
Aug 02, 2021 4.597 4.645 4.525 4.549 1,783,797 +0.05(+1.07%)
Jul 30, 2021 4.508 4.565 4.487 4.500 1,677,478 -0.10(-2.10%)
Jul 29, 2021 4.597 4.625 4.573 4.597 784,298 +0.07(+1.60%)
Jul 28, 2021 4.525 4.545 4.476 4.525 777,759 +0.02(+0.54%)
Jul 27, 2021 4.436 4.508 4.420 4.500 1,594,921 +0.02(+0.36%)
Jul 26, 2021 4.400 4.488 4.388 4.484 1,289,281 +0.08(+1.83%)
Jul 23, 2021 4.444 4.452 4.396 4.404 1,694,155 +0.11(+2.63%)
Jul 22, 2021 4.339 4.339 4.279 4.291 1,585,421 -0.13(-2.91%)
Jul 21, 2021 4.347 4.424 4.347 4.420 1,491,991 +0.19(+4.37%)
Jul 20, 2021 4.106 4.251 4.090 4.235 1,885,285 +0.02(+0.57%)
Jul 19, 2021 4.267 4.279 4.188 4.211 1,813,284 -0.19(-4.39%)
Jul 16, 2021 4.525 4.537 4.388 4.404 1,614,671 -0.14(-3.01%)
Jul 15, 2021 4.533 4.585 4.508 4.541 946,078 -0.04(-0.88%)
Jul 14, 2021 4.621 4.653 4.545 4.581 2,221,298 +0.08(+1.79%)
Jul 13, 2021 4.581 4.581 4.488 4.500 1,227,322 -0.15(-3.29%)
Jul 12, 2021 4.533 4.665 4.525 4.653 1,438,914 +0.12(+2.66%)
Jul 09, 2021 4.460 4.545 4.436 4.533 1,315,859 +0.21(+4.84%)
Jul 08, 2021 4.355 4.388 4.315 4.323 1,799,466 -0.17(-3.76%)
Jul 07, 2021 4.484 4.516 4.452 4.492 903,861 -0.01(-0.18%)
Jul 06, 2021 4.593 4.593 4.480 4.500 1,405,812 -0.02(-0.36%)
Jul 02, 2021 4.573 4.573 4.508 4.516 563,525 -0.09(-1.92%)
Jul 01, 2021 4.573 4.605 4.557 4.605 1,058,778 +0.06(+1.42%)
Jun 30, 2021 4.516 4.561 4.500 4.541 890,188 +0.01(+0.18%)
Jun 29, 2021 4.549 4.581 4.533 4.533 932,065 -0.05(-1.05%)
Jun 28, 2021 4.621 4.629 4.557 4.581 1,345,802 -0.08(-1.73%)
Jun 25, 2021 4.678 4.678 4.645 4.661 885,076 -0.05(-1.03%)
Jun 24, 2021 4.669 4.718 4.653 4.710 679,921 +0.08(+1.74%)
Jun 23, 2021 4.621 4.645 4.605 4.629 829,316 +0.04(+0.88%)
Jun 22, 2021 4.565 4.597 4.525 4.589 1,211,371 +0.03(+0.71%)
Jun 21, 2021 4.500 4.561 4.492 4.557 1,709,823 +0.08(+1.80%)
Jun 18, 2021 4.525 4.537 4.476 4.476 2,437,884 -0.12(-2.63%)
Jun 17, 2021 4.710 4.734 4.561 4.597 1,752,818 -0.11(-2.39%)
Jun 16, 2021 4.702 4.742 4.645 4.710 1,647,666 +0.00(+0.00%)
Jun 15, 2021 4.678 4.718 4.661 4.710 1,338,588 +0.04(+0.86%)
Jun 14, 2021 4.702 4.706 4.653 4.669 1,101,762 -0.03(-0.68%)
Jun 11, 2021 4.661 4.702 4.661 4.702 443,487 +0.05(+1.04%)
Jun 10, 2021 4.718 4.726 4.645 4.653 872,486 +0.00(+0.00%)
Jun 09, 2021 4.694 4.694 4.649 4.653 969,533 -0.11(-2.36%)
Jun 08, 2021 4.774 4.798 4.750 4.766 1,548,135 -0.07(-1.50%)
Jun 07, 2021 4.806 4.839 4.790 4.839 1,147,595 +0.04(+0.84%)
Jun 04, 2021 4.782 4.806 4.750 4.798 1,891,705 -0.02(-0.33%)
Jun 03, 2021 4.782 4.814 4.767 4.814 1,994,137 +0.00(+0.00%)
Jun 02, 2021 4.782 4.822 4.766 4.814 2,553,145 +0.02(+0.50%)
Jun 01, 2021 4.782 4.814 4.766 4.790 2,387,788 +0.00(+0.00%)
May 28, 2021 4.742 4.790 4.730 4.790 2,235,033 +0.02(+0.51%)
May 27, 2021 4.702 4.766 4.694 4.766 1,901,610 +0.17(+3.68%)
May 26, 2021 4.541 4.621 4.516 4.597 1,149,724 +0.01(+0.18%)
May 25, 2021 4.645 4.665 4.589 4.589 1,353,938 -0.06(-1.21%)
May 24, 2021 4.605 4.653 4.577 4.645 983,063 +0.01(+0.17%)
May 21, 2021 4.621 4.645 4.593 4.637 1,525,260 +0.01(+0.17%)
May 20, 2021 4.573 4.645 4.537 4.629 2,025,519 +0.08(+1.77%)
May 19, 2021 4.516 4.557 4.468 4.549 1,907,630 +0.02(+0.53%)
May 18, 2021 4.549 4.581 4.516 4.525 1,763,002 +0.09(+2.00%)
May 17, 2021 4.404 4.452 4.372 4.436 1,656,149 +0.01(+0.18%)
May 14, 2021 4.372 4.448 4.364 4.428 1,583,615 +0.10(+2.42%)
May 13, 2021 4.259 4.343 4.259 4.323 2,429,754 +0.06(+1.51%)
May 12, 2021 4.339 4.347 4.251 4.259 2,137,930 -0.11(-2.58%)
May 11, 2021 4.372 4.412 4.326 4.372 3,243,055 +0.01(+0.18%)
May 10, 2021 4.613 4.665 4.355 4.364 5,992,570 -0.16(-3.56%)
May 07, 2021 4.444 4.533 4.436 4.525 1,698,445 +0.10(+2.37%)
May 06, 2021 4.468 4.476 4.376 4.420 2,263,651 -0.03(-0.72%)
May 05, 2021 4.428 4.464 4.355 4.452 853,863 +0.12(+2.79%)
May 04, 2021 4.364 4.388 4.287 4.331 1,495,195 -0.10(-2.18%)
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.