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

American Equity Investment Life (NY: AEL )

56.16 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2023 54.87 54.97 54.67 54.78 454,256 +0.07(+0.13%)
Nov 29, 2023 54.61 55.14 54.50 54.71 1,065,005 +0.13(+0.24%)
Nov 28, 2023 54.56 54.78 54.43 54.59 481,118 -0.05(-0.09%)
Nov 27, 2023 54.54 54.64 54.42 54.64 568,063 -0.05(-0.09%)
Nov 24, 2023 54.53 54.70 54.38 54.68 288,730 +0.20(+0.36%)
Nov 22, 2023 54.31 54.49 54.13 54.49 511,112 +0.31(+0.57%)
Nov 21, 2023 54.31 54.44 54.17 54.18 276,240 -0.33(-0.60%)
Nov 20, 2023 54.21 54.51 54.14 54.51 529,814 +0.18(+0.33%)
Nov 17, 2023 54.03 54.37 53.85 54.33 812,542 +0.33(+0.61%)
Nov 16, 2023 54.07 54.09 53.80 54.00 648,401 +0.04(+0.07%)
Nov 15, 2023 54.02 54.13 53.85 53.96 802,776 -0.08(-0.15%)
Nov 14, 2023 53.57 54.05 53.36 54.04 909,344 +0.48(+0.89%)
Nov 13, 2023 53.38 53.62 53.31 53.56 653,436 +0.18(+0.33%)
Nov 10, 2023 53.48 53.49 53.10 53.38 533,507 +0.00(+0.00%)
Nov 09, 2023 53.28 53.50 53.25 53.38 486,481 +0.12(+0.22%)
Nov 08, 2023 53.38 53.45 53.15 53.26 387,497 -0.12(-0.22%)
Nov 07, 2023 53.27 53.44 53.10 53.38 447,564 +0.12(+0.22%)
Nov 06, 2023 53.19 53.31 53.10 53.26 629,637 -0.01(-0.02%)
Nov 03, 2023 53.40 53.48 53.15 53.27 937,642 +0.04(+0.07%)
Nov 02, 2023 52.79 53.29 52.76 53.23 757,742 +0.54(+1.02%)
Nov 01, 2023 52.52 52.73 52.50 52.70 688,943 +0.10(+0.19%)
Oct 31, 2023 52.37 52.64 52.34 52.60 391,536 +0.19(+0.36%)
Oct 30, 2023 52.73 52.73 52.41 52.41 662,636 +0.00(+0.00%)
Oct 27, 2023 52.83 52.95 52.38 52.41 774,367 -0.40(-0.75%)
Oct 26, 2023 52.74 52.83 52.54 52.81 994,854 +0.22(+0.42%)
Oct 25, 2023 52.84 52.99 52.54 52.59 699,460 -0.38(-0.71%)
Oct 24, 2023 52.98 53.03 52.80 52.97 200,797 +0.16(+0.30%)
Oct 23, 2023 52.69 52.85 52.61 52.81 584,205 +0.02(+0.04%)
Oct 20, 2023 52.89 53.03 52.69 52.79 542,173 -0.09(-0.17%)
Oct 19, 2023 53.15 53.23 52.87 52.88 602,902 -0.34(-0.63%)
Oct 18, 2023 53.18 53.31 53.13 53.21 564,340 -0.06(-0.11%)
Oct 17, 2023 53.24 53.35 53.18 53.27 406,279 +0.05(+0.09%)
Oct 16, 2023 53.23 53.27 53.07 53.22 318,136 +0.28(+0.53%)
Oct 13, 2023 53.32 53.37 52.92 52.95 288,125 -0.27(-0.50%)
Oct 12, 2023 53.18 53.36 53.08 53.21 362,516 -0.01(-0.02%)
Oct 11, 2023 53.08 53.33 52.93 53.22 633,348 +0.30(+0.56%)
Oct 10, 2023 53.32 53.43 52.88 52.93 628,902 -0.33(-0.62%)
Oct 09, 2023 53.03 53.38 52.85 53.25 269,585 +0.10(+0.19%)
Oct 06, 2023 52.98 53.29 52.74 53.16 441,154 +0.10(+0.19%)
Oct 05, 2023 53.11 53.19 52.84 53.06 567,132 +0.04(+0.07%)
Oct 04, 2023 52.78 53.15 52.66 53.02 762,577 +0.21(+0.39%)
Oct 03, 2023 52.88 52.95 52.59 52.81 646,640 -0.07(-0.13%)
Oct 02, 2023 53.32 53.43 52.74 52.88 731,162 -0.40(-0.75%)
Sep 29, 2023 53.44 53.52 53.24 53.27 458,031 -0.21(-0.39%)
Sep 28, 2023 53.34 53.61 53.24 53.48 481,632 +0.11(+0.20%)
Sep 27, 2023 53.42 53.50 53.30 53.37 534,763 +0.09(+0.17%)
Sep 26, 2023 53.46 53.57 53.28 53.28 762,101 -0.20(-0.37%)
Sep 25, 2023 53.52 53.82 53.51 53.48 434,859 -0.01(-0.02%)
Sep 22, 2023 53.51 53.63 53.43 53.49 249,649 -0.02(-0.04%)
Sep 21, 2023 53.54 53.66 53.17 53.51 574,107 -0.11(-0.20%)
Sep 20, 2023 53.69 53.87 53.56 53.62 667,300 -0.07(-0.13%)
Sep 19, 2023 53.63 53.88 53.61 53.69 761,149 +0.00(+0.00%)
Sep 18, 2023 53.69 53.87 53.53 53.69 467,402 +0.09(+0.17%)
Sep 15, 2023 53.63 53.81 53.55 53.60 1,918,243 -0.13(-0.24%)
Sep 14, 2023 53.91 54.07 53.59 53.73 893,773 -0.02(-0.04%)
Sep 13, 2023 53.63 53.80 53.47 53.75 786,938 +0.12(+0.22%)
Sep 12, 2023 53.52 53.63 53.44 53.63 296,873 +0.08(+0.15%)
Sep 11, 2023 53.37 53.59 53.32 53.55 292,354 +0.22(+0.41%)
Sep 08, 2023 53.25 53.52 53.24 53.33 548,486 -0.15(-0.28%)
Sep 07, 2023 53.35 53.48 53.20 53.48 346,867 +0.17(+0.32%)
Sep 06, 2023 53.24 53.33 53.12 53.31 287,210 +0.11(+0.21%)
Sep 05, 2023 53.19 53.55 53.07 53.20 664,927 -0.08(-0.15%)
Sep 01, 2023 53.52 53.53 53.20 53.28 702,317 -0.03(-0.06%)
Aug 31, 2023 53.42 53.55 53.24 53.31 732,715 -0.24(-0.44%)
Aug 30, 2023 53.22 53.56 53.20 53.55 359,689 +0.16(+0.30%)
Aug 29, 2023 53.31 53.44 53.17 53.39 761,893 +0.24(+0.45%)
Aug 28, 2023 53.20 53.37 53.05 53.16 317,647 -0.12(-0.22%)
Aug 25, 2023 53.12 53.29 52.92 53.27 278,061 +0.16(+0.30%)
Aug 24, 2023 52.80 53.16 52.79 53.12 405,105 +0.13(+0.24%)
Aug 23, 2023 52.56 53.03 52.49 52.99 294,421 +0.46(+0.87%)
Aug 22, 2023 52.54 52.62 52.44 52.53 477,571 -0.04(-0.08%)
Aug 21, 2023 52.59 52.68 52.44 52.57 657,690 +0.13(+0.25%)
Aug 18, 2023 52.39 52.67 52.26 52.44 575,422 +0.00(+0.00%)
Aug 17, 2023 53.05 53.06 52.44 52.44 401,724 -0.43(-0.81%)
Aug 16, 2023 53.06 53.18 52.85 52.87 261,835 -0.20(-0.37%)
Aug 15, 2023 52.92 53.12 52.78 53.07 288,444 -0.11(-0.21%)
Aug 14, 2023 53.03 53.22 52.80 53.18 458,950 -0.06(-0.11%)
Aug 11, 2023 53.01 53.28 52.69 53.23 395,686 +0.27(+0.51%)
Aug 10, 2023 53.03 53.17 52.85 52.97 505,048 +0.04(+0.08%)
Aug 09, 2023 52.49 53.04 52.46 52.93 484,574 +0.29(+0.55%)
Aug 08, 2023 52.69 52.95 52.34 52.64 560,332 -0.29(-0.54%)
Aug 07, 2023 53.33 53.38 52.76 52.93 459,014 -0.41(-0.76%)
Aug 04, 2023 53.10 53.38 52.99 53.33 363,117 +0.20(+0.37%)
Aug 03, 2023 53.14 53.29 53.05 53.14 342,844 -0.02(-0.04%)
Aug 02, 2023 53.04 53.30 52.95 53.16 389,870 -0.01(-0.02%)
Aug 01, 2023 53.35 53.35 52.95 53.17 615,297 -0.14(-0.26%)
Jul 31, 2023 53.51 53.51 53.18 53.30 391,304 +0.18(+0.34%)
Jul 28, 2023 53.61 53.72 53.10 53.13 433,922 -0.40(-0.74%)
Jul 27, 2023 53.56 53.93 53.48 53.52 481,285 +0.11(+0.20%)
Jul 26, 2023 53.30 53.61 53.30 53.41 525,374 +0.11(+0.21%)
Jul 25, 2023 53.43 53.51 53.16 53.30 469,717 -0.08(-0.15%)
Jul 24, 2023 53.48 53.74 53.36 53.38 619,199 -0.17(-0.32%)
Jul 21, 2023 53.37 53.89 53.11 53.55 1,041,434 +0.32(+0.60%)
Jul 20, 2023 53.32 53.34 53.05 53.23 485,630 +0.03(+0.06%)
Jul 19, 2023 53.22 53.48 53.15 53.20 1,037,564 +0.04(+0.07%)
Jul 18, 2023 53.28 53.40 53.12 53.17 1,148,488 -0.06(-0.11%)
Jul 17, 2023 53.11 53.40 53.02 53.22 782,162 +0.21(+0.39%)
Jul 14, 2023 52.80 53.15 52.79 53.02 871,081 +0.04(+0.07%)
Jul 13, 2023 52.69 53.21 52.65 52.98 925,891 +0.34(+0.64%)
Jul 12, 2023 52.66 52.90 52.52 52.64 748,164 +0.09(+0.17%)
Jul 11, 2023 52.67 52.75 52.49 52.55 825,501 +0.00(+0.00%)
Jul 10, 2023 52.49 52.81 52.40 52.55 1,048,255 +0.02(+0.04%)
Jul 07, 2023 52.46 52.55 52.34 52.53 1,430,870 +0.17(+0.32%)
Jul 06, 2023 52.16 52.54 52.16 52.36 1,307,549 -0.05(-0.09%)
Jul 05, 2023 51.74 52.57 51.67 52.41 2,911,209 +1.01(+1.97%)
Jul 03, 2023 51.90 52.02 51.38 51.40 577,900 -0.36(-0.69%)
Jun 30, 2023 52.19 52.63 51.75 51.75 1,148,328 -0.20(-0.38%)
Jun 29, 2023 52.19 52.47 51.56 51.95 1,223,946 -0.24(-0.46%)
Jun 28, 2023 52.08 52.84 51.96 52.19 2,157,399 -0.31(-0.59%)
Jun 27, 2023 52.59 53.31 52.13 52.50 4,853,087 +7.71(+17.21%)
Jun 26, 2023 40.31 44.79 39.80 44.79 1,732,980 +4.40(+10.89%)
Jun 23, 2023 41.29 41.68 40.30 40.39 1,483,620 -1.32(-3.17%)
Jun 22, 2023 41.31 42.00 41.00 41.71 492,695 +0.36(+0.86%)
Jun 21, 2023 41.26 41.83 41.02 41.36 595,297 -0.04(-0.10%)
Jun 20, 2023 41.28 41.92 40.97 41.40 663,791 +0.24(+0.58%)
Jun 16, 2023 42.41 42.41 40.25 41.16 3,300,708 -0.91(-2.17%)
Jun 15, 2023 41.24 42.10 41.24 42.07 718,531 +0.55(+1.32%)
Jun 14, 2023 42.29 42.65 41.21 41.53 694,107 -0.75(-1.79%)
Jun 13, 2023 41.96 42.47 41.96 42.28 534,388 +0.21(+0.50%)
Jun 12, 2023 42.00 42.43 41.87 42.07 453,162 -0.09(-0.21%)
Jun 09, 2023 42.34 42.47 42.03 42.16 376,662 +0.06(+0.14%)
Jun 08, 2023 42.30 42.62 41.92 42.10 369,031 -0.37(-0.87%)
Jun 07, 2023 41.89 42.62 41.56 42.47 490,299 +0.83(+2.00%)
Jun 06, 2023 40.58 41.78 40.50 41.63 541,238 +1.16(+2.87%)
Jun 05, 2023 40.03 40.63 39.69 40.47 560,200 +0.06(+0.15%)
Jun 02, 2023 40.05 40.52 39.67 40.41 621,826 +1.03(+2.62%)
Jun 01, 2023 39.09 39.73 39.09 39.38 442,337 +0.20(+0.51%)
May 31, 2023 39.85 40.33 39.16 39.18 809,157 -0.84(-2.11%)
May 30, 2023 40.02 40.24 39.46 40.03 396,784 +0.21(+0.52%)
May 26, 2023 39.69 40.00 39.59 39.82 329,558 +0.28(+0.70%)
May 25, 2023 39.54 39.90 39.24 39.54 544,748 +0.08(+0.20%)
May 24, 2023 39.57 39.75 38.89 39.46 451,643 -0.48(-1.19%)
May 23, 2023 39.32 40.57 39.32 39.94 461,113 +0.68(+1.72%)
May 22, 2023 38.68 39.65 38.44 39.26 847,163 +0.77(+2.01%)
May 19, 2023 39.29 39.44 38.41 38.49 624,612 -0.38(-0.97%)
May 18, 2023 38.56 38.99 38.27 38.86 554,090 +0.39(+1.01%)
May 17, 2023 38.63 38.71 37.77 38.48 687,731 +0.11(+0.28%)
May 16, 2023 38.20 38.68 38.17 38.37 407,312 +0.00(+0.00%)
May 15, 2023 38.87 39.26 38.28 38.37 590,207 -0.26(-0.67%)
May 12, 2023 39.13 39.40 38.40 38.62 492,548 -0.39(-0.99%)
May 11, 2023 38.81 39.66 38.80 39.01 490,481 -0.21(-0.53%)
May 10, 2023 40.55 40.67 38.60 39.22 711,114 -0.95(-2.37%)
May 09, 2023 39.56 41.18 39.31 40.17 468,838 +0.57(+1.43%)
May 08, 2023 38.62 39.65 38.62 39.61 510,335 +1.12(+2.92%)
May 05, 2023 38.59 38.98 38.10 38.49 520,336 +0.78(+2.08%)
May 04, 2023 37.78 38.09 37.28 37.70 631,654 -0.65(-1.68%)
May 03, 2023 38.65 39.06 38.20 38.35 490,029 -0.15(-0.39%)
May 02, 2023 38.17 38.57 37.57 38.50 490,063 +0.10(+0.26%)
May 01, 2023 38.23 39.18 38.23 38.40 538,567 +0.12(+0.31%)
Apr 28, 2023 37.63 38.72 37.63 38.28 383,708 +0.43(+1.13%)
Apr 27, 2023 37.15 38.31 37.15 37.85 370,558 +0.94(+2.56%)
Apr 26, 2023 36.44 37.27 36.44 36.91 393,148 +0.03(+0.08%)
Apr 25, 2023 36.57 37.16 36.57 36.88 521,537 -0.21(-0.56%)
Apr 24, 2023 36.94 37.47 36.78 37.09 314,987 +0.19(+0.51%)
Apr 21, 2023 37.72 37.72 36.62 36.90 453,445 -0.73(-1.95%)
Apr 20, 2023 37.78 38.04 36.89 37.63 528,519 -0.45(-1.17%)
Apr 19, 2023 37.57 38.19 37.57 38.08 454,322 +0.55(+1.46%)
Apr 18, 2023 36.99 37.56 36.99 37.53 523,965 +0.55(+1.48%)
Apr 17, 2023 36.53 37.02 36.38 36.99 326,294 +0.26(+0.70%)
Apr 14, 2023 36.94 37.16 36.22 36.73 321,999 +0.13(+0.35%)
Apr 13, 2023 36.32 36.72 36.14 36.60 333,290 +0.22(+0.60%)
Apr 12, 2023 37.15 37.29 36.26 36.38 450,026 -0.54(-1.45%)
Apr 11, 2023 36.98 37.38 36.70 36.92 447,375 +0.02(+0.05%)
Apr 10, 2023 36.48 37.18 36.48 36.90 565,959 +0.35(+0.95%)
Apr 06, 2023 36.26 36.64 36.26 36.55 376,401 +0.36(+0.99%)
Apr 05, 2023 35.04 36.32 34.98 36.19 617,059 +0.74(+2.10%)
Apr 04, 2023 36.53 36.72 35.11 35.45 472,002 -0.72(-2.00%)
Apr 03, 2023 36.18 36.58 35.67 36.17 427,907 -0.07(-0.19%)
Mar 31, 2023 36.13 36.47 35.90 36.24 602,269 +0.40(+1.11%)
Mar 30, 2023 36.24 36.42 35.44 35.84 356,234 -0.29(-0.80%)
Mar 29, 2023 36.11 36.40 35.70 36.13 527,717 +0.48(+1.34%)
Mar 28, 2023 36.31 36.63 35.24 35.66 495,520 -0.90(-2.47%)
Mar 27, 2023 36.05 36.92 35.84 36.56 787,455 +1.48(+4.22%)
Mar 24, 2023 34.14 35.24 33.98 35.08 746,970 +0.34(+0.97%)
Mar 23, 2023 35.20 35.83 34.24 34.74 750,122 -0.41(-1.16%)
Mar 22, 2023 34.83 35.90 34.83 35.15 1,219,359 +0.23(+0.65%)
Mar 21, 2023 34.92 35.62 34.86 34.92 775,032 +1.16(+3.44%)
Mar 20, 2023 34.27 35.06 33.65 33.76 1,608,502 +0.86(+2.63%)
Mar 17, 2023 33.01 33.22 32.21 32.89 2,106,381 -0.75(-2.24%)
Mar 16, 2023 32.20 34.23 31.35 33.65 998,005 +0.78(+2.39%)
Mar 15, 2023 32.35 33.03 31.85 32.86 1,234,690 -0.57(-1.69%)
Mar 14, 2023 34.56 34.61 33.13 33.43 1,201,758 +0.57(+1.72%)
Mar 13, 2023 35.57 35.67 32.61 32.86 1,544,391 -4.41(-11.83%)
Mar 10, 2023 38.35 38.63 36.86 37.27 965,449 -1.65(-4.24%)
Mar 09, 2023 40.34 40.38 38.82 38.92 553,728 -1.74(-4.27%)
Mar 08, 2023 40.69 41.18 40.18 40.66 689,780 +0.09(+0.22%)
Mar 07, 2023 41.23 41.42 40.43 40.57 472,700 -0.58(-1.40%)
Mar 06, 2023 41.92 41.94 40.68 41.15 629,694 -0.82(-1.96%)
Mar 03, 2023 41.46 42.33 40.80 41.97 566,469 +0.52(+1.25%)
Mar 02, 2023 40.87 41.74 40.52 41.46 771,506 +0.13(+0.31%)
Mar 01, 2023 41.36 42.12 41.20 41.33 657,641 -0.04(-0.10%)
Feb 28, 2023 41.26 42.13 41.26 41.37 781,781 +0.04(+0.10%)
Feb 27, 2023 41.25 41.92 41.13 41.33 657,094 +0.09(+0.22%)
Feb 24, 2023 40.58 41.28 39.86 41.24 432,988 +0.03(+0.07%)
Feb 23, 2023 40.95 41.55 40.81 41.21 629,203 +0.52(+1.27%)
Feb 22, 2023 38.72 40.76 38.47 40.69 1,179,801 +1.96(+5.05%)
Feb 21, 2023 39.73 40.22 38.53 38.73 1,593,184 -5.95(-13.31%)
Feb 17, 2023 46.53 46.68 42.88 44.68 1,228,931 -2.24(-4.78%)
Feb 16, 2023 46.90 47.42 46.82 46.93 704,697 -0.32(-0.67%)
Feb 15, 2023 46.81 47.37 46.78 47.25 546,533 +0.01(+0.02%)
Feb 14, 2023 46.98 47.47 46.94 47.24 429,138 +0.02(+0.04%)
Feb 13, 2023 47.05 47.53 46.77 47.22 551,450 +0.24(+0.51%)
Feb 10, 2023 46.64 47.16 46.18 46.98 359,682 +0.34(+0.72%)
Feb 09, 2023 47.53 48.04 46.44 46.64 306,231 -0.61(-1.28%)
Feb 08, 2023 47.00 47.66 46.74 47.25 298,795 -0.07(-0.15%)
Feb 07, 2023 46.56 47.61 46.53 47.32 484,392 +0.44(+0.93%)
Feb 06, 2023 47.39 47.85 46.65 46.88 408,769 -0.67(-1.40%)
Feb 03, 2023 46.48 47.99 46.48 47.54 542,292 +0.65(+1.38%)
Feb 02, 2023 47.42 47.56 46.61 46.90 639,635 -0.52(-1.09%)
Feb 01, 2023 47.12 47.88 47.10 47.41 695,534 +0.09(+0.19%)
Jan 31, 2023 46.76 47.66 46.22 47.33 618,994 +0.53(+1.12%)
Jan 30, 2023 46.50 47.41 46.50 46.80 854,949 -0.30(-0.63%)
Jan 27, 2023 45.77 47.31 45.11 47.10 580,553 +1.06(+2.31%)
Jan 26, 2023 46.17 46.23 45.55 46.03 272,278 +0.10(+0.22%)
Jan 25, 2023 45.58 46.27 45.19 45.93 523,252 +0.23(+0.50%)
Jan 24, 2023 44.85 45.93 44.85 45.71 220,355 -0.07(-0.15%)
Jan 23, 2023 45.36 46.01 44.93 45.78 388,512 +0.33(+0.72%)
Jan 20, 2023 44.81 45.49 44.21 45.45 363,830 +1.16(+2.62%)
Jan 19, 2023 44.66 44.73 43.85 44.29 490,239 -0.43(-0.96%)
Jan 18, 2023 45.70 45.70 44.59 44.71 574,813 -1.10(-2.41%)
Jan 17, 2023 45.89 46.78 45.65 45.82 777,307 -0.54(-1.16%)
Jan 13, 2023 45.92 46.71 45.58 46.35 515,337 +0.23(+0.50%)
Jan 12, 2023 46.08 46.31 45.76 46.12 794,180 +0.00(+0.00%)
Jan 11, 2023 45.87 46.90 45.86 46.12 402,510 +0.13(+0.28%)
Jan 10, 2023 46.03 46.34 45.79 45.99 517,383 +0.05(+0.11%)
Jan 09, 2023 46.41 46.50 45.79 45.94 689,948 -0.13(-0.28%)
Jan 06, 2023 46.66 46.98 45.93 46.07 308,203 +0.00(+0.00%)
Jan 05, 2023 46.43 46.45 45.72 46.07 349,094 -0.25(-0.54%)
Jan 04, 2023 45.92 46.32 45.57 46.32 403,600 +0.69(+1.50%)
Jan 03, 2023 45.01 46.04 45.01 45.64 582,368 +0.33(+0.72%)
Dec 30, 2022 45.57 46.44 45.27 45.31 494,706 -0.46(-1.00%)
Dec 29, 2022 45.63 46.07 45.22 45.77 477,107 +0.68(+1.50%)
Dec 28, 2022 46.12 46.12 45.03 45.09 475,370 -0.74(-1.63%)
Dec 27, 2022 46.09 46.09 45.51 45.84 415,789 +0.15(+0.33%)
Dec 23, 2022 45.58 46.14 45.29 45.69 872,617 +0.21(+0.46%)
Dec 22, 2022 45.20 45.70 44.99 45.48 1,234,797 +0.42(+0.93%)
Dec 21, 2022 43.19 45.65 42.76 45.06 1,853,446 +2.23(+5.22%)
Dec 20, 2022 40.35 44.69 39.90 42.83 767,007 +2.80(+7.00%)
Dec 19, 2022 39.28 40.09 39.25 40.03 684,325 +1.16(+2.99%)
Dec 16, 2022 38.67 39.29 38.39 38.86 2,604,783 -0.28(-0.71%)
Dec 15, 2022 39.19 39.63 38.59 39.14 668,619 -0.53(-1.33%)
Dec 14, 2022 39.56 40.33 39.22 39.67 1,085,871 -0.02(-0.05%)
Dec 13, 2022 41.20 41.20 39.42 39.69 793,322 -0.68(-1.67%)
Dec 12, 2022 39.72 40.40 38.74 40.36 792,581 +0.68(+1.70%)
Dec 09, 2022 39.75 40.62 39.61 39.69 647,394 -0.17(-0.42%)
Dec 08, 2022 41.32 41.32 39.26 39.86 1,086,496 +1.12(+2.90%)
Dec 07, 2022 40.34 40.95 38.71 38.73 870,507 -1.61(-3.99%)
Dec 06, 2022 40.02 40.56 39.74 40.34 754,605 +0.33(+0.82%)
Dec 05, 2022 41.92 41.92 39.80 40.02 769,920 -2.12(-5.02%)
Dec 02, 2022 40.66 42.18 40.48 42.13 929,288 +0.95(+2.32%)
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.