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

S&P Biotech SPDR (NY: XBI )

87.33 +2.71 (+3.20%)
Official Closing Price Updated: 8:00 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 (%)
Sep 29, 2023 74.39 74.67 72.79 73.01 10,417,393 -0.75(-1.02%)
Sep 28, 2023 74.00 74.00 72.58 73.76 10,427,869 -0.22(-0.30%)
Sep 27, 2023 73.79 74.75 73.10 73.98 9,763,072 +0.78(+1.07%)
Sep 26, 2023 72.62 74.49 72.56 73.20 12,774,185 +1.33(+1.85%)
Sep 25, 2023 72.49 72.25 71.63 71.87 7,224,300 -1.08(-1.48%)
Sep 22, 2023 73.94 74.21 72.80 72.95 10,335,327 -0.74(-1.00%)
Sep 21, 2023 73.60 74.00 72.81 73.69 10,708,799 -0.64(-0.86%)
Sep 20, 2023 76.19 76.21 74.27 74.33 9,382,756 -1.65(-2.17%)
Sep 19, 2023 76.02 76.20 75.49 75.98 7,412,557 +0.04(+0.05%)
Sep 18, 2023 76.98 77.43 75.58 75.94 7,253,693 -1.16(-1.50%)
Sep 15, 2023 78.11 78.31 76.72 77.10 8,029,205 -1.10(-1.41%)
Sep 14, 2023 78.58 78.80 77.75 78.20 5,145,730 -0.08(-0.10%)
Sep 13, 2023 79.30 80.31 78.23 78.28 6,951,734 -0.84(-1.06%)
Sep 12, 2023 78.75 79.85 78.60 79.12 6,198,881 +0.30(+0.38%)
Sep 11, 2023 78.99 79.20 78.41 78.82 5,222,974 +0.18(+0.23%)
Sep 08, 2023 78.73 79.22 78.21 78.64 4,978,632 -0.11(-0.14%)
Sep 07, 2023 79.21 79.43 78.35 78.75 5,005,433 -1.13(-1.41%)
Sep 06, 2023 79.75 80.23 78.87 79.88 5,192,851 +0.24(+0.30%)
Sep 05, 2023 80.84 81.28 79.50 79.64 6,795,885 -1.48(-1.82%)
Sep 01, 2023 79.73 81.20 79.73 81.12 7,993,182 +1.93(+2.44%)
Aug 31, 2023 79.85 80.14 79.13 79.19 5,016,605 -0.48(-0.60%)
Aug 30, 2023 79.33 79.85 79.00 79.67 5,460,386 +0.39(+0.49%)
Aug 29, 2023 78.85 79.69 78.32 79.28 5,864,992 +0.36(+0.46%)
Aug 28, 2023 79.16 79.80 78.44 78.92 4,428,924 +0.24(+0.30%)
Aug 25, 2023 78.05 79.17 77.28 78.68 6,601,856 +0.87(+1.12%)
Aug 24, 2023 78.83 78.93 77.56 77.81 5,395,015 -1.04(-1.32%)
Aug 23, 2023 78.95 79.84 78.76 78.85 4,804,490 +0.49(+0.63%)
Aug 22, 2023 78.60 79.06 77.68 78.36 5,177,130 -0.02(-0.03%)
Aug 21, 2023 77.46 78.96 76.82 78.38 5,766,178 +0.86(+1.11%)
Aug 18, 2023 76.16 78.03 75.91 77.52 6,873,725 +0.58(+0.75%)
Aug 17, 2023 78.26 78.26 76.90 76.94 6,465,639 -1.13(-1.45%)
Aug 16, 2023 79.44 79.71 77.82 78.07 7,103,520 -1.74(-2.18%)
Aug 15, 2023 79.93 80.28 79.06 79.81 5,216,974 -0.21(-0.26%)
Aug 14, 2023 79.22 80.24 78.27 80.02 6,565,914 +0.16(+0.20%)
Aug 11, 2023 79.69 80.51 79.39 79.86 4,317,013 -0.07(-0.09%)
Aug 10, 2023 79.38 80.95 79.22 79.93 7,300,578 +0.68(+0.86%)
Aug 09, 2023 79.65 80.25 78.73 79.25 6,414,883 -0.07(-0.09%)
Aug 08, 2023 78.68 79.61 78.29 79.32 8,216,138 +0.64(+0.81%)
Aug 07, 2023 80.99 81.09 78.53 78.68 9,726,834 -2.53(-3.12%)
Aug 04, 2023 81.75 82.28 81.12 81.21 5,888,252 -0.05(-0.06%)
Aug 03, 2023 81.66 82.37 81.23 81.26 5,239,020 -0.79(-0.96%)
Aug 02, 2023 82.63 83.09 81.54 82.05 5,614,964 -1.24(-1.49%)
Aug 01, 2023 83.63 83.72 82.64 83.29 6,815,877 -0.99(-1.17%)
Jul 31, 2023 83.95 84.43 83.51 84.28 4,839,848 +0.48(+0.57%)
Jul 28, 2023 82.49 84.03 82.34 83.80 8,990,150 +2.04(+2.49%)
Jul 27, 2023 83.55 83.55 81.39 81.76 7,209,365 -1.28(-1.54%)
Jul 26, 2023 83.04 83.33 82.61 83.04 4,680,384 -0.11(-0.13%)
Jul 25, 2023 83.37 83.93 83.00 83.15 4,974,299 -0.26(-0.31%)
Jul 24, 2023 85.07 85.34 83.03 83.41 6,625,900 -1.55(-1.82%)
Jul 21, 2023 84.89 85.67 84.15 84.96 5,812,245 +0.64(+0.76%)
Jul 20, 2023 85.43 85.70 84.11 84.32 6,493,518 -1.43(-1.67%)
Jul 19, 2023 86.00 86.77 85.63 85.75 5,443,899 +0.18(+0.21%)
Jul 18, 2023 85.80 86.69 85.43 85.57 5,448,325 -0.18(-0.21%)
Jul 17, 2023 85.15 86.82 84.78 85.75 8,750,278 +1.34(+1.59%)
Jul 14, 2023 85.06 85.06 83.32 84.41 5,015,070 -0.26(-0.31%)
Jul 13, 2023 84.99 85.40 84.52 84.67 4,415,344 -0.10(-0.12%)
Jul 12, 2023 85.18 85.23 84.11 84.77 5,870,198 +0.95(+1.13%)
Jul 11, 2023 83.90 84.13 83.14 83.82 6,070,728 -0.40(-0.47%)
Jul 10, 2023 81.74 84.39 81.52 84.22 7,449,287 +2.45(+3.00%)
Jul 07, 2023 81.86 82.84 81.54 81.77 4,561,359 +0.06(+0.07%)
Jul 06, 2023 82.25 82.42 80.81 81.71 6,323,284 -1.29(-1.55%)
Jul 05, 2023 82.87 83.48 82.35 83.00 4,867,072 +0.07(+0.08%)
Jul 03, 2023 83.14 83.51 82.49 82.93 3,697,038 -0.26(-0.31%)
Jun 30, 2023 83.22 83.92 82.68 83.19 5,054,870 +0.58(+0.70%)
Jun 29, 2023 83.68 83.94 82.46 82.61 6,458,385 -1.36(-1.62%)
Jun 28, 2023 82.91 83.98 82.35 83.97 5,504,446 +1.06(+1.28%)
Jun 27, 2023 83.21 83.36 82.02 82.91 7,850,909 -0.25(-0.30%)
Jun 26, 2023 84.68 84.87 82.97 83.16 7,184,587 -1.95(-2.29%)
Jun 23, 2023 86.00 86.06 84.95 85.11 7,668,179 -1.47(-1.70%)
Jun 22, 2023 87.01 87.48 86.28 86.58 4,726,303 -0.57(-0.65%)
Jun 21, 2023 87.24 87.79 85.87 87.15 6,812,830 -0.48(-0.55%)
Jun 20, 2023 87.33 88.15 86.37 87.63 7,367,177 -0.03(-0.03%)
Jun 16, 2023 89.83 90.07 87.48 87.65 7,858,221 -1.52(-1.70%)
Jun 15, 2023 88.35 89.52 87.89 89.17 6,897,335 +0.30(+0.34%)
Jun 14, 2023 90.49 90.83 87.81 88.87 7,814,485 -1.34(-1.49%)
Jun 13, 2023 88.95 90.89 88.90 90.21 8,312,000 +1.62(+1.83%)
Jun 12, 2023 88.42 90.16 87.72 88.59 7,394,056 +0.95(+1.08%)
Jun 09, 2023 88.62 88.81 87.19 87.64 7,335,714 -0.46(-0.52%)
Jun 08, 2023 88.09 88.65 87.27 88.10 4,841,628 -0.09(-0.10%)
Jun 07, 2023 88.13 88.87 86.99 88.19 6,100,874 +0.09(+0.10%)
Jun 06, 2023 86.96 88.26 86.26 88.10 5,971,808 +1.41(+1.63%)
Jun 05, 2023 85.98 87.26 85.63 86.69 6,216,398 +0.28(+0.32%)
Jun 02, 2023 85.85 86.41 84.71 86.41 5,285,383 +1.35(+1.59%)
Jun 01, 2023 84.28 85.48 83.10 85.06 7,109,474 +1.16(+1.38%)
May 31, 2023 83.17 85.48 82.92 83.90 6,272,190 +0.78(+0.94%)
May 30, 2023 84.59 85.57 82.63 83.12 6,059,900 -1.17(-1.39%)
May 26, 2023 83.66 84.45 83.05 84.29 4,571,075 +0.76(+0.91%)
May 25, 2023 85.59 85.65 82.59 83.53 9,142,768 -2.24(-2.61%)
May 24, 2023 86.73 86.88 85.03 85.77 7,246,092 -1.70(-1.94%)
May 23, 2023 87.54 89.81 87.35 87.47 9,985,492 +0.02(+0.02%)
May 22, 2023 85.87 87.88 85.83 87.45 6,479,439 +2.10(+2.46%)
May 19, 2023 85.36 86.15 84.94 85.35 7,619,786 +0.64(+0.76%)
May 18, 2023 85.39 85.46 83.18 84.71 11,403,527 -1.01(-1.18%)
May 17, 2023 85.21 85.76 83.65 85.72 7,570,544 +0.71(+0.84%)
May 16, 2023 85.74 85.88 84.35 85.01 13,494,049 -2.52(-2.88%)
May 15, 2023 85.70 88.51 85.55 87.53 8,617,788 +2.12(+2.48%)
May 12, 2023 86.36 86.49 84.67 85.41 5,850,020 -0.58(-0.67%)
May 11, 2023 86.98 87.40 85.60 85.99 7,088,462 -1.27(-1.46%)
May 10, 2023 87.56 87.95 86.34 87.26 9,596,814 +1.37(+1.59%)
May 09, 2023 84.35 86.59 83.92 85.89 7,110,073 +0.91(+1.07%)
May 08, 2023 85.58 85.58 84.11 84.98 6,058,778 -0.38(-0.45%)
May 05, 2023 84.90 86.05 84.54 85.36 8,659,788 +1.40(+1.67%)
May 04, 2023 83.11 84.43 82.03 83.96 9,032,518 +0.77(+0.93%)
May 03, 2023 81.06 84.43 80.88 83.19 14,801,470 +3.48(+4.36%)
May 02, 2023 81.64 82.05 79.45 79.71 10,491,968 -2.34(-2.85%)
May 01, 2023 80.28 82.65 79.91 82.05 9,142,229 +1.87(+2.33%)
Apr 28, 2023 78.70 80.91 77.95 80.18 6,371,036 +1.40(+1.78%)
Apr 27, 2023 79.36 79.48 78.19 78.78 6,320,572 -0.55(-0.69%)
Apr 26, 2023 79.73 80.42 78.58 79.33 6,017,233 -0.66(-0.82%)
Apr 25, 2023 81.25 81.98 79.49 79.99 5,794,322 -1.21(-1.49%)
Apr 24, 2023 82.17 82.28 80.32 81.20 5,920,791 -1.05(-1.28%)
Apr 21, 2023 80.65 82.44 80.56 82.25 8,060,761 +1.65(+2.05%)
Apr 20, 2023 81.54 81.61 80.37 80.60 7,830,126 -1.73(-2.10%)
Apr 19, 2023 80.64 82.78 80.54 82.33 6,868,559 +1.02(+1.25%)
Apr 18, 2023 82.36 82.48 80.54 81.31 11,115,659 -0.50(-0.61%)
Apr 17, 2023 79.43 82.11 79.13 81.81 12,177,365 +3.64(+4.66%)
Apr 14, 2023 79.40 79.42 77.31 78.17 7,305,521 -1.24(-1.56%)
Apr 13, 2023 76.31 79.98 76.09 79.41 14,520,277 +3.38(+4.44%)
Apr 12, 2023 77.72 77.88 75.89 76.04 7,637,956 -0.83(-1.08%)
Apr 11, 2023 76.26 77.34 76.24 76.87 7,464,085 +0.73(+0.96%)
Apr 10, 2023 76.73 76.73 75.55 76.14 7,566,679 -0.72(-0.94%)
Apr 06, 2023 75.26 77.02 74.90 76.86 8,641,991 +1.49(+1.98%)
Apr 05, 2023 75.14 76.23 74.88 75.37 8,012,193 -0.19(-0.25%)
Apr 04, 2023 77.17 77.34 74.73 75.56 8,888,428 -1.49(-1.93%)
Apr 03, 2023 76.10 77.54 76.02 77.05 7,564,004 +0.85(+1.12%)
Mar 31, 2023 75.19 76.52 74.89 76.20 7,646,665 +1.54(+2.06%)
Mar 30, 2023 76.63 76.71 74.09 74.66 8,545,054 -1.65(-2.16%)
Mar 29, 2023 75.21 76.36 74.52 76.31 6,897,389 +1.87(+2.51%)
Mar 28, 2023 75.00 75.55 74.37 74.44 5,126,508 -0.50(-0.67%)
Mar 27, 2023 74.68 75.59 74.21 74.94 6,279,479 +0.76(+1.02%)
Mar 24, 2023 73.42 74.50 72.43 74.18 8,181,961 +0.47(+0.64%)
Mar 23, 2023 74.03 74.97 72.60 73.71 12,002,387 +0.59(+0.81%)
Mar 22, 2023 76.02 76.11 73.05 73.12 10,855,691 -2.89(-3.80%)
Mar 21, 2023 77.31 77.38 75.83 76.01 7,661,656 -0.76(-0.99%)
Mar 20, 2023 76.89 77.09 75.69 76.77 7,989,385 +0.28(+0.37%)
Mar 17, 2023 77.15 77.53 75.73 76.49 11,343,744 -1.73(-2.21%)
Mar 16, 2023 77.60 78.96 76.01 78.22 9,461,174 +0.18(+0.23%)
Mar 15, 2023 77.85 78.68 77.03 78.03 9,604,416 -0.98(-1.24%)
Mar 14, 2023 79.34 79.91 77.89 79.01 9,655,219 +1.17(+1.50%)
Mar 13, 2023 74.98 78.69 74.98 77.85 20,816,124 +2.20(+2.91%)
Mar 10, 2023 78.42 78.55 73.86 75.65 24,428,296 -3.07(-3.90%)
Mar 09, 2023 81.52 81.77 78.15 78.71 11,823,087 -2.50(-3.08%)
Mar 08, 2023 81.92 82.05 80.59 81.21 7,125,155 -0.84(-1.02%)
Mar 07, 2023 82.08 83.16 81.69 82.05 6,257,187 -0.10(-0.12%)
Mar 06, 2023 83.99 84.05 81.55 82.15 7,359,467 -1.42(-1.70%)
Mar 03, 2023 82.68 84.27 82.05 83.57 6,071,959 +1.17(+1.42%)
Mar 02, 2023 82.26 82.81 81.73 82.40 6,495,802 -0.68(-0.82%)
Mar 01, 2023 82.80 83.73 82.45 83.08 7,192,512 +0.25(+0.30%)
Feb 28, 2023 81.99 83.29 81.90 82.83 7,064,258 +0.72(+0.88%)
Feb 27, 2023 82.58 83.07 81.84 82.11 8,235,126 +0.66(+0.81%)
Feb 24, 2023 82.39 82.59 81.36 81.45 8,668,185 -2.00(-2.40%)
Feb 23, 2023 84.14 84.31 82.26 83.45 8,284,185 -0.16(-0.19%)
Feb 22, 2023 82.87 83.95 82.70 83.61 6,950,744 +0.86(+1.04%)
Feb 21, 2023 85.81 86.07 82.73 82.75 9,388,017 -4.03(-4.64%)
Feb 17, 2023 84.76 87.00 84.20 86.78 8,705,988 +2.03(+2.39%)
Feb 16, 2023 85.49 86.04 84.51 84.75 10,302,045 -1.29(-1.50%)
Feb 15, 2023 85.25 86.10 84.75 86.04 5,766,393 +0.18(+0.21%)
Feb 14, 2023 85.18 86.77 84.42 85.86 8,630,968 +0.32(+0.37%)
Feb 13, 2023 85.36 86.32 84.21 85.54 6,887,629 -0.06(-0.07%)
Feb 10, 2023 85.61 86.16 84.62 85.60 7,803,221 -0.47(-0.55%)
Feb 09, 2023 87.84 88.39 85.75 86.07 8,770,956 -1.10(-1.26%)
Feb 08, 2023 90.10 90.15 87.08 87.17 9,719,815 -3.13(-3.47%)
Feb 07, 2023 89.66 90.47 88.14 90.30 7,518,932 +0.62(+0.69%)
Feb 06, 2023 89.77 90.76 89.01 89.68 6,563,546 -0.69(-0.76%)
Feb 03, 2023 90.66 91.96 89.92 90.37 7,438,530 -1.58(-1.72%)
Feb 02, 2023 90.51 92.58 89.94 91.95 13,393,599 +2.23(+2.48%)
Feb 01, 2023 88.90 90.65 87.60 89.72 10,917,476 +0.84(+0.94%)
Jan 31, 2023 87.38 89.09 87.38 88.88 6,683,415 +1.80(+2.07%)
Jan 30, 2023 88.69 88.98 86.52 87.08 7,238,526 -2.29(-2.56%)
Jan 27, 2023 88.54 89.99 88.37 89.37 7,828,121 +0.80(+0.90%)
Jan 26, 2023 89.58 89.98 87.66 88.57 6,981,457 -0.31(-0.35%)
Jan 25, 2023 88.03 88.89 86.96 88.88 7,398,251 +0.08(+0.09%)
Jan 24, 2023 87.12 89.28 86.24 88.80 11,269,208 +1.66(+1.90%)
Jan 23, 2023 87.00 87.93 86.17 87.14 9,306,724 +0.17(+0.20%)
Jan 20, 2023 85.75 87.13 84.97 86.97 9,751,832 +2.10(+2.47%)
Jan 19, 2023 85.45 85.81 84.14 84.87 8,904,516 -0.89(-1.04%)
Jan 18, 2023 87.46 88.88 85.67 85.76 14,983,857 -1.08(-1.24%)
Jan 17, 2023 87.77 87.91 86.27 86.84 12,747,309 -1.02(-1.16%)
Jan 13, 2023 86.99 89.61 86.33 87.86 18,813,084 -0.04(-0.05%)
Jan 12, 2023 84.70 87.95 83.32 87.90 13,976,951 +3.54(+4.20%)
Jan 11, 2023 84.04 84.51 82.21 84.36 8,987,571 +0.80(+0.96%)
Jan 10, 2023 81.13 83.56 81.08 83.56 8,032,189 +2.31(+2.84%)
Jan 09, 2023 83.70 83.79 81.09 81.25 12,842,482 -1.89(-2.27%)
Jan 06, 2023 82.74 83.97 81.13 83.14 9,970,080 +0.64(+0.78%)
Jan 05, 2023 82.83 82.98 81.74 82.50 6,577,968 -0.72(-0.86%)
Jan 04, 2023 82.16 83.56 81.83 83.22 9,239,484 +1.71(+2.10%)
Jan 03, 2023 83.91 84.07 81.00 81.51 9,330,684 -1.47(-1.77%)
Dec 30, 2022 81.54 83.11 80.86 82.98 10,353,556 +0.73(+0.89%)
Dec 29, 2022 79.36 83.19 78.95 82.25 12,644,984 +3.44(+4.36%)
Dec 28, 2022 78.59 79.84 78.09 78.81 10,232,893 +0.29(+0.37%)
Dec 27, 2022 80.62 80.96 78.44 78.52 8,814,684 -2.34(-2.89%)
Dec 23, 2022 82.68 83.00 80.26 80.86 6,956,076 -1.94(-2.34%)
Dec 22, 2022 81.80 82.84 80.77 82.80 6,875,986 +0.24(+0.29%)
Dec 21, 2022 81.21 83.38 80.38 82.56 10,903,933 +1.80(+2.23%)
Dec 20, 2022 78.90 81.11 78.75 80.76 6,839,097 +1.48(+1.87%)
Dec 19, 2022 82.01 82.23 78.79 79.28 9,269,315 -1.66(-2.05%)
Dec 16, 2022 80.11 81.28 79.30 80.94 9,166,814 +0.27(+0.33%)
Dec 15, 2022 82.01 82.53 80.41 80.67 7,663,518 -2.40(-2.89%)
Dec 14, 2022 82.76 84.16 81.94 83.07 9,442,256 +0.27(+0.33%)
Dec 13, 2022 83.60 83.98 81.21 82.80 9,378,412 +1.29(+1.58%)
Dec 12, 2022 79.34 81.64 78.83 81.51 7,908,152 +2.00(+2.51%)
Dec 09, 2022 81.11 81.34 79.51 79.51 7,942,314 -2.05(-2.51%)
Dec 08, 2022 81.75 82.29 80.17 81.56 6,414,087 +0.49(+0.60%)
Dec 07, 2022 81.03 81.76 80.37 81.07 7,212,956 +0.50(+0.62%)
Dec 06, 2022 82.06 82.36 80.16 80.57 9,199,195 -2.29(-2.76%)
Dec 05, 2022 85.37 85.48 81.97 82.86 9,021,984 -2.78(-3.25%)
Dec 02, 2022 81.98 85.82 81.90 85.64 10,973,635 +2.57(+3.09%)
Dec 01, 2022 83.52 84.05 82.33 83.07 9,122,614 -0.53(-0.63%)
Nov 30, 2022 80.99 83.76 80.29 83.60 12,832,214 +3.64(+4.55%)
Nov 29, 2022 79.83 80.79 79.34 79.96 6,768,542 +0.33(+0.41%)
Nov 28, 2022 80.70 81.83 79.25 79.63 7,279,300 -1.41(-1.74%)
Nov 25, 2022 80.97 81.36 80.01 81.04 2,701,704 +0.06(+0.07%)
Nov 23, 2022 80.98 82.10 80.36 80.98 7,290,991 +0.03(+0.04%)
Nov 22, 2022 80.50 81.08 78.64 80.95 7,880,854 +1.10(+1.38%)
Nov 21, 2022 80.71 80.98 79.52 79.85 5,146,222 -1.14(-1.41%)
Nov 18, 2022 81.71 82.03 80.41 80.99 7,247,785 +0.47(+0.58%)
Nov 17, 2022 80.35 81.17 79.40 80.52 10,607,363 -0.95(-1.17%)
Nov 16, 2022 83.64 84.12 81.31 81.47 10,409,987 -2.36(-2.81%)
Nov 15, 2022 85.90 86.48 82.75 83.83 13,951,399 -0.22(-0.26%)
Nov 14, 2022 84.50 86.02 83.84 84.05 11,361,712 -0.69(-0.81%)
Nov 11, 2022 83.03 85.65 82.47 84.74 14,703,142 +1.64(+1.97%)
Nov 10, 2022 80.75 83.50 80.06 83.10 21,042,836 +5.92(+7.67%)
Nov 09, 2022 79.33 79.69 77.10 77.19 11,777,863 -2.66(-3.33%)
Nov 08, 2022 79.72 81.25 78.86 79.84 10,740,322 +0.74(+0.94%)
Nov 07, 2022 80.07 80.59 78.78 79.10 9,306,136 -0.84(-1.05%)
Nov 04, 2022 81.73 81.98 78.03 79.94 13,886,508 -0.67(-0.83%)
Nov 03, 2022 80.12 82.31 79.44 80.61 10,139,813 -0.55(-0.68%)
Nov 02, 2022 82.74 81.09 81.16 12,940,718 -1.64(-1.98%)
Nov 01, 2022 82.98 84.14 82.45 82.80 9,902,460 +0.67(+0.82%)
Oct 31, 2022 83.34 83.86 81.83 82.13 10,766,650 -1.61(-1.92%)
Oct 28, 2022 81.32 83.90 80.45 83.74 10,390,727 +2.85(+3.52%)
Oct 27, 2022 82.82 83.30 80.56 80.89 8,452,972 -1.01(-1.23%)
Oct 26, 2022 80.85 84.22 80.58 81.90 12,482,983 +1.34(+1.66%)
Oct 25, 2022 78.76 81.31 78.75 80.56 10,362,321 +2.10(+2.68%)
Oct 24, 2022 79.21 79.46 76.65 78.47 7,861,135 -0.36(-0.46%)
Oct 21, 2022 77.22 78.97 76.06 78.82 9,277,165 +2.12(+2.76%)
Oct 20, 2022 77.04 78.94 76.40 76.71 9,263,512 -0.39(-0.51%)
Oct 19, 2022 80.13 80.48 76.53 77.10 13,570,211 -3.97(-4.90%)
Oct 18, 2022 82.51 82.94 80.33 81.06 11,297,266 +0.38(+0.47%)
Oct 17, 2022 79.42 81.08 78.66 80.68 9,481,594 +2.88(+3.70%)
Oct 14, 2022 81.03 81.94 77.71 77.81 9,683,309 -2.25(-2.81%)
Oct 13, 2022 76.60 80.37 76.32 80.05 12,424,641 +1.37(+1.74%)
Oct 12, 2022 78.48 79.08 76.82 78.68 7,620,366 +0.43(+0.55%)
Oct 11, 2022 77.43 80.19 76.25 78.25 11,870,573 +0.62(+0.80%)
Oct 10, 2022 78.93 79.04 77.07 77.64 10,522,847 -1.45(-1.83%)
Oct 07, 2022 81.65 81.77 78.93 79.08 9,283,309 -3.57(-4.32%)
Oct 06, 2022 82.17 83.49 81.64 82.65 8,022,983 +0.00(+0.00%)
Oct 05, 2022 81.92 83.22 80.28 82.65 8,982,990 -0.33(-0.40%)
Oct 04, 2022 81.45 83.04 81.29 82.98 11,928,885 +3.02(+3.78%)
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.