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

Dexcom Inc (NQ: DXCM )

134.61 +3.09 (+2.35%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 23, 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 (%)
Dec 30, 2022 110.93 113.33 109.46 113.27 1,395,653 +1.20(+1.07%)
Dec 29, 2022 110.92 113.36 109.72 112.07 1,285,967 +2.30(+2.10%)
Dec 28, 2022 110.48 111.96 109.46 109.77 1,187,058 -0.11(-0.10%)
Dec 27, 2022 111.45 111.60 108.68 109.88 1,746,356 -1.56(-1.40%)
Dec 23, 2022 114.47 114.47 111.04 111.44 1,078,972 -2.24(-1.97%)
Dec 22, 2022 113.78 114.76 111.60 113.68 1,742,312 -1.08(-0.94%)
Dec 21, 2022 113.87 116.13 112.06 114.76 1,948,595 +1.61(+1.42%)
Dec 20, 2022 111.99 114.43 110.21 113.15 2,246,102 +0.94(+0.84%)
Dec 19, 2022 114.14 114.29 110.63 112.21 2,093,553 -2.42(-2.11%)
Dec 16, 2022 114.11 115.41 113.40 114.63 6,255,832 -1.61(-1.39%)
Dec 15, 2022 119.57 119.90 115.78 116.24 2,651,124 -5.25(-4.32%)
Dec 14, 2022 119.72 124.11 118.85 121.49 3,269,853 +1.93(+1.61%)
Dec 13, 2022 120.50 121.54 118.81 119.56 2,937,104 +2.78(+2.38%)
Dec 12, 2022 118.00 118.38 115.17 116.78 2,609,353 +0.32(+0.27%)
Dec 09, 2022 121.65 122.33 116.01 116.46 3,274,318 -6.21(-5.06%)
Dec 08, 2022 123.70 125.55 119.16 122.67 5,625,444 +4.76(+4.04%)
Dec 07, 2022 116.31 119.19 116.31 117.91 2,168,472 +1.08(+0.92%)
Dec 06, 2022 115.82 119.13 115.08 116.83 2,454,031 +0.27(+0.23%)
Dec 05, 2022 117.60 119.88 115.50 116.56 2,387,349 -1.55(-1.31%)
Dec 02, 2022 116.28 118.51 115.31 118.11 1,883,653 +0.08(+0.07%)
Dec 01, 2022 116.39 119.98 116.25 118.03 2,054,880 +1.75(+1.50%)
Nov 30, 2022 110.67 116.36 110.28 116.28 4,117,595 +5.89(+5.34%)
Nov 29, 2022 112.30 113.71 110.13 110.39 2,658,959 -2.18(-1.94%)
Nov 28, 2022 111.62 114.75 111.62 112.57 3,268,621 +0.57(+0.51%)
Nov 25, 2022 112.91 113.02 110.65 112.00 1,182,919 -0.92(-0.81%)
Nov 23, 2022 111.67 113.33 110.60 112.92 3,529,182 +1.91(+1.72%)
Nov 22, 2022 113.67 113.88 110.31 111.01 2,654,319 -1.65(-1.46%)
Nov 21, 2022 112.62 113.55 112.12 112.66 1,893,699 -1.06(-0.93%)
Nov 18, 2022 114.60 115.36 112.61 113.72 1,809,818 +1.08(+0.96%)
Nov 17, 2022 112.67 114.76 111.73 112.64 2,162,463 -2.25(-1.96%)
Nov 16, 2022 116.84 117.00 114.43 114.89 1,536,097 -1.42(-1.22%)
Nov 15, 2022 115.10 116.99 113.70 116.31 2,330,920 +3.32(+2.94%)
Nov 14, 2022 115.75 115.75 112.47 112.99 3,395,379 -2.97(-2.56%)
Nov 11, 2022 119.12 122.28 114.59 115.96 3,461,463 -3.88(-3.24%)
Nov 10, 2022 118.99 120.75 117.04 119.84 3,473,180 +6.69(+5.91%)
Nov 09, 2022 114.12 115.40 112.51 113.15 1,711,723 -2.20(-1.91%)
Nov 08, 2022 115.33 117.76 112.22 115.35 1,678,375 +0.02(+0.02%)
Nov 07, 2022 115.94 116.63 113.41 115.33 1,927,267 +0.45(+0.39%)
Nov 04, 2022 114.00 116.00 111.59 114.88 3,208,876 +2.28(+2.02%)
Nov 03, 2022 114.79 117.33 112.41 112.60 3,183,214 -3.35(-2.89%)
Nov 02, 2022 118.33 121.41 115.48 115.95 3,223,040 -3.09(-2.60%)
Nov 01, 2022 121.58 123.36 118.45 119.04 2,945,300 -1.74(-1.44%)
Oct 31, 2022 120.00 122.02 116.41 120.78 4,048,845 -0.09(-0.07%)
Oct 28, 2022 113.72 121.88 109.89 120.87 9,279,829 +19.62(+19.38%)
Oct 27, 2022 102.18 103.25 99.33 101.25 3,773,742 -1.36(-1.33%)
Oct 26, 2022 101.54 104.80 101.25 102.61 2,545,459 +1.66(+1.64%)
Oct 25, 2022 99.31 102.77 99.31 100.95 2,196,841 +1.98(+2.00%)
Oct 24, 2022 96.32 99.27 94.85 98.97 1,892,826 +3.29(+3.44%)
Oct 21, 2022 94.18 96.74 91.62 95.68 4,012,630 +1.32(+1.40%)
Oct 20, 2022 95.93 97.45 93.79 94.36 2,688,337 -2.48(-2.56%)
Oct 19, 2022 95.69 97.10 94.59 96.84 2,480,945 -0.09(-0.09%)
Oct 18, 2022 102.31 103.13 96.06 96.93 3,676,962 -2.80(-2.81%)
Oct 17, 2022 99.41 101.60 98.24 99.73 2,192,960 +2.32(+2.38%)
Oct 14, 2022 102.81 103.97 97.26 97.41 2,119,798 -4.31(-4.24%)
Oct 13, 2022 95.41 103.41 94.65 101.72 3,076,942 +3.40(+3.46%)
Oct 12, 2022 100.68 100.92 97.54 98.32 2,083,510 -1.36(-1.36%)
Oct 11, 2022 100.45 101.73 97.33 99.68 2,703,987 -0.54(-0.54%)
Oct 10, 2022 101.90 102.77 99.66 100.22 3,158,656 -1.92(-1.88%)
Oct 07, 2022 103.63 105.33 100.11 102.14 9,427,215 +6.93(+7.28%)
Oct 06, 2022 91.18 95.31 90.38 95.21 4,233,511 +4.13(+4.53%)
Oct 05, 2022 89.31 92.13 89.31 91.08 2,333,598 +0.11(+0.12%)
Oct 04, 2022 87.64 91.57 87.63 90.97 3,054,834 +5.99(+7.05%)
Oct 03, 2022 81.47 85.54 81.06 84.98 2,588,969 +4.44(+5.51%)
Sep 30, 2022 81.79 83.98 80.36 80.54 2,032,106 -1.56(-1.90%)
Sep 29, 2022 82.31 82.90 80.61 82.10 1,773,262 -1.23(-1.48%)
Sep 28, 2022 80.66 83.94 80.40 83.33 2,800,773 +3.69(+4.63%)
Sep 27, 2022 81.54 81.74 78.94 79.64 2,782,602 -0.71(-0.88%)
Sep 26, 2022 80.64 81.74 79.12 80.35 1,994,937 -0.31(-0.38%)
Sep 23, 2022 80.39 80.78 79.03 80.66 2,062,514 -0.30(-0.37%)
Sep 22, 2022 83.64 83.85 79.71 80.96 2,708,672 -3.50(-4.14%)
Sep 21, 2022 87.83 88.64 84.42 84.46 2,263,555 -2.91(-3.33%)
Sep 20, 2022 87.28 88.42 85.62 87.37 2,069,186 -0.57(-0.65%)
Sep 19, 2022 88.62 89.14 85.42 87.94 2,048,645 -2.15(-2.39%)
Sep 16, 2022 89.79 90.45 88.03 90.09 2,989,949 -0.89(-0.98%)
Sep 15, 2022 90.62 93.02 90.31 90.98 1,808,663 +0.41(+0.45%)
Sep 14, 2022 89.43 90.94 87.29 90.57 1,512,759 +1.40(+1.57%)
Sep 13, 2022 89.92 90.65 88.56 89.17 2,868,034 -5.01(-5.32%)
Sep 12, 2022 92.99 94.30 92.68 94.18 1,651,081 +1.28(+1.38%)
Sep 09, 2022 91.60 93.24 91.60 92.90 2,642,950 +1.31(+1.43%)
Sep 08, 2022 87.32 91.64 87.21 91.59 2,639,230 +3.22(+3.64%)
Sep 07, 2022 82.56 88.60 82.11 88.37 2,821,044 +6.34(+7.73%)
Sep 06, 2022 82.04 83.13 81.20 82.03 1,668,990 +0.03(+0.04%)
Sep 02, 2022 84.47 85.46 81.28 82.00 2,014,126 -1.08(-1.30%)
Sep 01, 2022 81.68 83.15 79.37 83.08 3,927,995 +0.87(+1.06%)
Aug 31, 2022 83.50 84.19 81.76 82.21 2,160,744 -0.53(-0.64%)
Aug 30, 2022 83.51 85.28 82.16 82.74 2,378,050 -0.64(-0.77%)
Aug 29, 2022 83.50 84.62 83.20 83.38 2,107,879 -1.11(-1.31%)
Aug 26, 2022 87.73 88.88 84.23 84.49 3,014,803 -3.88(-4.39%)
Aug 25, 2022 86.99 88.43 86.11 88.37 2,331,049 +2.45(+2.85%)
Aug 24, 2022 84.11 87.23 84.07 85.92 2,476,634 +2.29(+2.74%)
Aug 23, 2022 84.21 84.60 82.21 83.63 2,008,089 -0.67(-0.79%)
Aug 22, 2022 83.23 85.80 83.23 84.30 2,594,054 -0.81(-0.95%)
Aug 19, 2022 86.67 87.72 84.12 85.11 2,222,642 -2.42(-2.76%)
Aug 18, 2022 88.22 88.53 86.77 87.53 2,636,017 -0.61(-0.69%)
Aug 17, 2022 89.40 89.88 87.65 88.14 1,979,408 -2.65(-2.92%)
Aug 16, 2022 91.38 91.89 88.88 90.79 2,433,663 -1.50(-1.63%)
Aug 15, 2022 89.91 92.74 89.71 92.30 1,920,761 +2.47(+2.74%)
Aug 12, 2022 88.62 89.90 87.60 89.83 1,914,913 +1.59(+1.80%)
Aug 11, 2022 89.84 91.95 87.84 88.24 2,584,948 -1.49(-1.66%)
Aug 10, 2022 88.00 90.10 87.58 89.73 3,512,131 +4.61(+5.42%)
Aug 09, 2022 90.67 91.24 85.02 85.12 4,794,395 -6.28(-6.87%)
Aug 08, 2022 89.56 94.60 89.50 91.40 3,110,211 +2.31(+2.59%)
Aug 05, 2022 87.40 90.42 87.25 89.09 2,220,084 -0.45(-0.50%)
Aug 04, 2022 90.24 90.78 87.88 89.54 2,258,462 -0.85(-0.95%)
Aug 03, 2022 88.29 91.23 86.84 90.39 3,510,166 +2.09(+2.37%)
Aug 02, 2022 84.03 90.23 83.73 88.30 4,298,544 +4.47(+5.33%)
Aug 01, 2022 82.61 86.21 82.45 83.83 3,161,770 +1.75(+2.13%)
Jul 29, 2022 78.25 85.86 77.51 82.08 9,906,725 -4.91(-5.64%)
Jul 28, 2022 86.06 87.28 84.11 86.99 4,305,763 +1.19(+1.39%)
Jul 27, 2022 82.78 85.83 82.78 85.80 2,326,575 +3.10(+3.75%)
Jul 26, 2022 82.82 83.50 80.78 82.70 2,569,799 +0.10(+0.12%)
Jul 25, 2022 83.07 83.72 81.31 82.60 1,750,513 -1.18(-1.41%)
Jul 22, 2022 83.85 86.06 82.55 83.78 2,089,930 -0.21(-0.25%)
Jul 21, 2022 82.43 84.28 81.80 83.99 1,995,787 +1.80(+2.20%)
Jul 20, 2022 80.77 83.24 79.94 82.19 2,118,627 +1.55(+1.92%)
Jul 19, 2022 78.27 80.77 76.61 80.64 2,130,218 +3.65(+4.74%)
Jul 18, 2022 79.29 79.91 76.20 76.99 2,248,244 -2.15(-2.72%)
Jul 15, 2022 77.95 79.58 77.32 79.14 2,146,874 +2.64(+3.45%)
Jul 14, 2022 75.81 77.03 73.93 76.50 1,583,986 +0.15(+0.20%)
Jul 13, 2022 76.26 78.44 75.04 76.35 1,746,300 -1.70(-2.18%)
Jul 12, 2022 78.93 80.67 77.38 78.05 1,536,430 -0.38(-0.48%)
Jul 11, 2022 80.10 80.47 77.65 78.43 1,758,747 -2.81(-3.46%)
Jul 08, 2022 80.21 82.85 79.11 81.24 1,658,576 -0.68(-0.83%)
Jul 07, 2022 78.01 82.06 77.52 81.92 3,238,143 +3.57(+4.56%)
Jul 06, 2022 78.96 79.88 77.40 78.35 2,813,439 -0.11(-0.14%)
Jul 05, 2022 77.25 78.89 74.75 78.46 2,086,508 +0.83(+1.07%)
Jul 01, 2022 74.26 78.03 74.23 77.63 1,984,793 +3.10(+4.16%)
Jun 30, 2022 74.93 75.47 73.71 74.53 3,616,595 -0.92(-1.22%)
Jun 29, 2022 74.74 75.68 72.41 75.45 2,306,823 +0.75(+1.00%)
Jun 28, 2022 77.15 78.72 74.48 74.70 2,226,398 -1.90(-2.48%)
Jun 27, 2022 77.44 77.89 75.57 76.60 2,664,738 -1.07(-1.38%)
Jun 24, 2022 76.32 77.73 75.14 77.67 3,563,785 +2.46(+3.27%)
Jun 23, 2022 72.55 75.58 71.87 75.21 2,312,176 +3.69(+5.16%)
Jun 22, 2022 69.95 72.66 69.62 71.52 2,363,832 +1.06(+1.50%)
Jun 21, 2022 70.05 71.80 69.56 70.46 3,145,879 +1.65(+2.40%)
Jun 17, 2022 67.80 70.30 67.74 68.81 6,242,565 +0.82(+1.21%)
Jun 16, 2022 69.23 70.17 67.11 67.99 4,181,267 -3.52(-4.92%)
Jun 15, 2022 70.37 73.33 69.64 71.51 2,988,631 +2.20(+3.17%)
Jun 14, 2022 68.97 70.02 67.16 69.31 3,291,962 +1.25(+1.84%)
Jun 13, 2022 70.83 71.82 67.64 68.06 3,286,556 -5.40(-7.35%)
Jun 10, 2022 73.04 73.69 72.29 73.46 3,880,372 -0.65(-0.88%)
Jun 09, 2022 75.50 76.21 74.05 74.11 2,622,808 -2.36(-3.09%)
Jun 08, 2022 76.94 77.71 76.13 76.47 3,147,444 -0.63(-0.81%)
Jun 07, 2022 73.22 77.42 73.22 77.10 3,253,968 +3.02(+4.08%)
Jun 06, 2022 75.39 75.80 72.51 74.08 3,909,648 +0.88(+1.21%)
Jun 03, 2022 77.00 77.00 72.95 73.20 3,868,340 -4.76(-6.11%)
Jun 02, 2022 71.25 78.24 70.25 77.96 4,857,492 +6.99(+9.86%)
Jun 01, 2022 74.78 75.43 69.72 70.96 3,844,312 -3.52(-4.73%)
May 31, 2022 76.42 81.23 73.94 74.48 10,881,900 +2.22(+3.06%)
May 27, 2022 71.41 72.43 69.58 72.27 5,993,580 +2.11(+3.01%)
May 26, 2022 71.13 71.13 68.14 70.16 6,686,960 -0.17(-0.25%)
May 25, 2022 71.95 75.80 66.89 70.33 11,810,056 -1.70(-2.36%)
May 24, 2022 74.08 76.62 70.73 72.03 8,484,940 -8.95(-11.05%)
May 23, 2022 80.69 81.41 77.91 80.98 2,397,456 +0.67(+0.84%)
May 20, 2022 81.17 81.46 77.31 80.31 3,292,632 +1.28(+1.62%)
May 19, 2022 77.75 80.36 76.25 79.03 3,669,280 +1.91(+2.47%)
May 18, 2022 81.77 82.28 76.72 77.12 4,139,488 -5.92(-7.13%)
May 17, 2022 83.42 84.54 80.35 83.04 2,228,288 +1.89(+2.33%)
May 16, 2022 83.69 84.80 80.77 81.15 2,742,640 -2.53(-3.03%)
May 13, 2022 79.12 84.42 79.12 83.69 4,758,040 +5.81(+7.45%)
May 12, 2022 77.40 80.20 75.65 77.88 4,459,496 -0.86(-1.09%)
May 11, 2022 81.80 84.49 78.34 78.73 3,912,364 -3.12(-3.81%)
May 10, 2022 85.16 86.44 79.68 81.86 3,253,044 -0.65(-0.78%)
May 09, 2022 85.69 87.14 80.50 82.50 6,014,608 -5.47(-6.22%)
May 06, 2022 93.05 93.45 86.92 87.97 5,272,240 -6.85(-7.22%)
May 05, 2022 100.25 102.21 93.14 94.82 2,922,960 -6.68(-6.59%)
May 04, 2022 99.34 102.43 94.49 101.51 3,532,228 +2.66(+2.69%)
May 03, 2022 101.36 101.88 98.26 98.85 2,787,792 -2.94(-2.88%)
May 02, 2022 102.24 103.45 99.38 101.78 2,750,240 -0.36(-0.35%)
Apr 29, 2022 103.09 107.87 101.31 102.14 5,442,264 -1.16(-1.13%)
Apr 28, 2022 103.75 104.42 99.57 103.31 4,601,452 +0.05(+0.05%)
Apr 27, 2022 106.36 107.66 102.75 103.25 2,857,740 -2.62(-2.47%)
Apr 26, 2022 109.07 109.45 104.94 105.88 2,624,972 -4.75(-4.29%)
Apr 25, 2022 109.98 112.53 108.84 110.62 2,461,320 +0.46(+0.42%)
Apr 22, 2022 116.72 116.96 109.86 110.16 2,460,532 -7.94(-6.72%)
Apr 21, 2022 124.78 125.94 117.55 118.10 1,900,756 -6.00(-4.83%)
Apr 20, 2022 122.94 125.63 120.75 124.10 2,166,332 +1.15(+0.94%)
Apr 19, 2022 119.47 124.00 119.47 122.95 1,992,152 +2.79(+2.32%)
Apr 18, 2022 122.47 123.00 119.03 120.16 1,343,864 -2.87(-2.33%)
Apr 14, 2022 124.85 125.00 121.88 123.03 1,640,980 -1.67(-1.34%)
Apr 13, 2022 123.40 125.73 123.37 124.70 1,984,768 +2.09(+1.71%)
Apr 12, 2022 125.29 127.19 122.13 122.61 2,509,580 -0.52(-0.42%)
Apr 11, 2022 124.69 125.45 122.50 123.12 1,979,788 -3.38(-2.67%)
Apr 08, 2022 127.50 128.70 125.47 126.50 1,496,196 -1.63(-1.27%)
Apr 07, 2022 126.07 130.18 125.59 128.13 2,117,464 +0.74(+0.58%)
Apr 06, 2022 127.16 127.97 125.20 127.39 2,479,420 -1.72(-1.33%)
Apr 05, 2022 130.46 130.86 126.56 129.10 4,176,796 -1.45(-1.11%)
Apr 04, 2022 132.62 134.76 130.22 130.55 3,295,672 -2.34(-1.76%)
Apr 01, 2022 130.62 134.13 129.34 132.89 3,614,664 +4.99(+3.90%)
Mar 31, 2022 129.99 130.19 127.08 127.90 3,657,968 -1.85(-1.43%)
Mar 30, 2022 128.39 130.61 126.70 129.75 2,854,992 +0.93(+0.72%)
Mar 29, 2022 125.00 129.00 124.57 128.82 3,346,572 +5.05(+4.08%)
Mar 28, 2022 119.69 123.84 119.69 123.77 2,570,948 +3.53(+2.93%)
Mar 25, 2022 120.38 121.66 118.93 120.24 3,875,688 +3.14(+2.69%)
Mar 24, 2022 113.28 117.49 110.52 117.10 2,718,924 +4.77(+4.25%)
Mar 23, 2022 115.00 115.00 111.21 112.33 2,992,300 -3.85(-3.31%)
Mar 22, 2022 113.80 117.12 113.67 116.18 1,826,376 +1.09(+0.95%)
Mar 21, 2022 116.25 116.77 111.92 115.08 2,404,376 -1.93(-1.65%)
Mar 18, 2022 113.82 117.36 112.50 117.01 4,040,664 +3.33(+2.93%)
Mar 17, 2022 108.86 114.17 108.64 113.68 3,247,800 +4.35(+3.98%)
Mar 16, 2022 105.50 109.77 105.09 109.33 3,523,876 +5.31(+5.10%)
Mar 15, 2022 103.10 104.55 100.82 104.02 3,428,760 +2.20(+2.16%)
Mar 14, 2022 97.10 104.25 97.09 101.82 4,262,616 +4.26(+4.36%)
Mar 11, 2022 103.42 103.74 97.52 97.56 2,430,188 -3.83(-3.78%)
Mar 10, 2022 100.32 102.50 100.30 101.39 2,539,900 -1.67(-1.62%)
Mar 09, 2022 101.03 103.07 100.00 103.06 4,221,148 +2.86(+2.85%)
Mar 08, 2022 102.92 104.10 98.25 100.20 4,588,924 -5.00(-4.75%)
Mar 07, 2022 109.17 109.94 104.67 105.20 4,660,836 -2.81(-2.60%)
Mar 04, 2022 105.73 108.75 105.26 108.02 4,670,936 +2.03(+1.91%)
Mar 03, 2022 106.50 108.30 105.20 105.99 2,934,720 +0.97(+0.92%)
Mar 02, 2022 103.69 106.00 102.60 105.02 2,445,252 +2.92(+2.86%)
Mar 01, 2022 103.75 107.51 100.97 102.10 2,847,732 -1.38(-1.33%)
Feb 28, 2022 102.34 103.62 100.82 103.48 3,374,132 +0.64(+0.63%)
Feb 25, 2022 102.18 103.10 100.78 102.83 2,756,916 +0.65(+0.64%)
Feb 24, 2022 92.22 102.72 91.43 102.18 5,588,040 +8.10(+8.61%)
Feb 23, 2022 99.42 99.68 93.85 94.08 2,924,464 -3.66(-3.75%)
Feb 22, 2022 96.17 100.14 95.14 97.74 2,826,744 +2.43(+2.55%)
Feb 18, 2022 95.31 0 -1.50(-1.55%)
Feb 17, 2022 102.66 103.39 96.73 96.81 4,331,764 -6.60(-6.38%)
Feb 16, 2022 104.13 104.13 100.75 103.41 2,134,464 -0.97(-0.93%)
Feb 15, 2022 103.80 105.47 102.73 104.38 2,981,372 +2.63(+2.58%)
Feb 14, 2022 104.51 105.88 100.98 101.75 3,262,696 -3.39(-3.22%)
Feb 11, 2022 106.52 111.75 104.40 105.14 4,631,960 -5.43(-4.91%)
Feb 10, 2022 108.57 113.81 106.81 110.57 4,495,356 -1.40(-1.25%)
Feb 09, 2022 107.69 112.58 107.69 111.97 3,721,688 +5.59(+5.25%)
Feb 08, 2022 104.50 106.70 103.29 106.38 1,935,816 +1.17(+1.11%)
Feb 07, 2022 104.85 108.11 104.09 105.22 2,379,268 +0.13(+0.12%)
Feb 04, 2022 103.53 106.21 103.13 105.09 3,285,172 +0.40(+0.39%)
Feb 03, 2022 107.86 104.12 104.68 2,791,112 -4.23(-3.89%)
Feb 02, 2022 109.75 110.41 106.46 108.92 2,684,480 +0.16(+0.15%)
Feb 01, 2022 108.53 109.68 106.17 108.76 3,301,476 +1.14(+1.06%)
Jan 31, 2022 103.75 107.62 3,643,644 +4.27(+4.13%)
Jan 28, 2022 96.74 103.50 95.51 103.35 5,807,836 +7.47(+7.79%)
Jan 27, 2022 100.04 100.47 95.50 95.88 3,961,692 -3.08(-3.11%)
Jan 26, 2022 103.33 104.40 97.91 98.96 3,732,600 -2.60(-2.56%)
Jan 25, 2022 104.00 104.68 99.79 101.56 4,020,352 -5.15(-4.83%)
Jan 24, 2022 103.85 106.89 100.65 106.71 4,809,388 +1.18(+1.12%)
Jan 21, 2022 108.61 108.61 105.30 105.53 3,606,992 -3.13(-2.89%)
Jan 20, 2022 109.50 113.74 108.49 108.66 3,406,604 -0.15(-0.14%)
Jan 19, 2022 108.77 112.11 108.56 108.81 3,367,908 +1.34(+1.25%)
Jan 18, 2022 109.70 110.74 107.14 107.47 3,703,908 -4.35(-3.89%)
Jan 14, 2022 111.81 0 -2.13(-1.87%)
Jan 13, 2022 122.29 122.29 113.81 113.94 4,412,360 -8.65(-7.06%)
Jan 12, 2022 121.61 125.35 120.91 122.59 4,423,848 +2.30(+1.91%)
Jan 11, 2022 116.02 120.67 115.57 120.29 4,856,392 +4.71(+4.07%)
Jan 10, 2022 111.04 115.75 109.04 115.58 5,623,016 -2.29(-1.94%)
Jan 07, 2022 120.75 123.00 117.79 117.87 4,933,528 -2.88(-2.38%)
Jan 06, 2022 121.53 123.61 120.10 120.75 2,994,864 -1.20(-0.99%)
Jan 05, 2022 126.83 128.58 121.92 121.95 2,818,868 -6.12(-4.78%)
Jan 04, 2022 129.28 129.95 125.74 128.07 3,032,852 -2.20(-1.69%)
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.