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

Syneos Health Inc (NQ: SYNH )

42.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 2023 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 (%)
Feb 28, 2023 39.62 40.49 39.10 40.22 2,060,821 -0.09(-0.22%)
Feb 27, 2023 38.26 43.35 37.98 40.31 8,720,324 +2.44(+6.44%)
Feb 24, 2023 37.70 38.11 37.12 37.87 1,211,223 -0.38(-0.99%)
Feb 23, 2023 37.61 38.98 36.73 38.25 1,495,478 +1.01(+2.71%)
Feb 22, 2023 36.57 37.42 35.67 37.24 1,941,978 +0.50(+1.36%)
Feb 21, 2023 38.91 39.44 36.67 36.74 1,391,099 -2.72(-6.89%)
Feb 17, 2023 39.27 39.62 38.40 39.46 3,041,719 +0.24(+0.61%)
Feb 16, 2023 34.93 40.11 34.93 39.22 5,350,810 +3.30(+9.19%)
Feb 15, 2023 34.43 35.93 34.21 35.92 1,830,216 +1.06(+3.04%)
Feb 14, 2023 34.74 35.19 34.17 34.86 1,852,595 +0.21(+0.61%)
Feb 13, 2023 34.18 34.69 33.14 34.65 2,802,915 -1.51(-4.18%)
Feb 10, 2023 36.48 36.68 35.96 36.16 1,209,743 -0.49(-1.34%)
Feb 09, 2023 38.30 38.35 36.50 36.65 726,615 -1.28(-3.37%)
Feb 08, 2023 38.11 38.60 37.76 37.93 526,527 -0.29(-0.76%)
Feb 07, 2023 37.41 38.37 37.13 38.22 650,803 +0.64(+1.70%)
Feb 06, 2023 37.93 38.81 37.29 37.58 1,086,977 -0.35(-0.92%)
Feb 03, 2023 37.70 38.27 37.39 37.93 1,003,032 -0.25(-0.65%)
Feb 02, 2023 38.15 38.86 37.91 38.18 1,836,922 +0.42(+1.11%)
Feb 01, 2023 35.99 37.86 35.73 37.76 1,320,075 +1.84(+5.12%)
Jan 31, 2023 35.48 36.26 35.36 35.92 1,469,875 +0.62(+1.76%)
Jan 30, 2023 35.93 35.93 35.13 35.30 1,049,066 -0.79(-2.19%)
Jan 27, 2023 35.91 36.48 35.69 36.09 868,877 -0.08(-0.22%)
Jan 26, 2023 34.97 36.21 34.95 36.17 1,710,037 +1.61(+4.66%)
Jan 25, 2023 34.50 34.93 34.40 34.56 1,173,633 -0.26(-0.75%)
Jan 24, 2023 35.38 35.58 34.72 34.82 926,613 -1.03(-2.87%)
Jan 23, 2023 35.23 36.33 35.00 35.85 1,441,638 +0.60(+1.70%)
Jan 20, 2023 34.61 35.36 34.18 35.25 1,249,834 +0.65(+1.88%)
Jan 19, 2023 34.41 34.78 33.84 34.60 1,262,951 -0.20(-0.57%)
Jan 18, 2023 35.04 35.91 34.70 34.80 1,608,671 +0.04(+0.12%)
Jan 17, 2023 34.63 35.34 34.59 34.76 2,941,210 -0.15(-0.43%)
Jan 13, 2023 33.24 34.96 33.24 34.91 2,682,621 +0.44(+1.28%)
Jan 12, 2023 34.45 34.75 33.22 34.47 1,968,701 +0.02(+0.06%)
Jan 11, 2023 36.61 36.61 34.13 34.45 2,069,934 -0.89(-2.52%)
Jan 10, 2023 34.91 35.68 34.84 35.34 1,967,793 +0.42(+1.20%)
Jan 09, 2023 35.33 35.72 34.78 34.92 1,733,003 -0.01(-0.03%)
Jan 06, 2023 35.76 36.10 34.28 34.93 1,649,558 -0.51(-1.44%)
Jan 05, 2023 36.58 36.65 35.26 35.44 2,681,871 -1.47(-3.98%)
Jan 04, 2023 36.84 37.56 36.33 36.91 2,885,583 +0.58(+1.60%)
Jan 03, 2023 37.00 37.50 36.22 36.33 2,029,697 -0.35(-0.95%)
Dec 30, 2022 36.49 36.74 36.06 36.68 700,828 -0.25(-0.68%)
Dec 29, 2022 35.69 37.23 35.49 36.93 749,436 +1.54(+4.35%)
Dec 28, 2022 35.65 36.31 35.37 35.39 619,892 -0.32(-0.90%)
Dec 27, 2022 35.84 36.09 35.09 35.71 660,376 -0.06(-0.17%)
Dec 23, 2022 35.33 35.79 35.00 35.77 527,361 +0.37(+1.05%)
Dec 22, 2022 35.10 35.55 34.31 35.40 700,786 -0.17(-0.48%)
Dec 21, 2022 34.99 35.78 34.88 35.57 871,644 +0.97(+2.80%)
Dec 20, 2022 34.33 35.00 34.10 34.60 1,031,874 +0.27(+0.79%)
Dec 19, 2022 34.48 34.68 33.86 34.33 2,089,268 -0.28(-0.81%)
Dec 16, 2022 34.15 35.10 34.07 34.61 4,096,250 +0.18(+0.52%)
Dec 15, 2022 34.58 35.22 34.30 34.43 1,831,617 -0.59(-1.68%)
Dec 14, 2022 34.58 35.87 34.50 35.02 2,706,550 -0.48(-1.35%)
Dec 13, 2022 36.37 36.37 34.81 35.50 2,996,485 +0.81(+2.33%)
Dec 12, 2022 34.32 34.77 33.75 34.69 1,775,833 +0.33(+0.96%)
Dec 09, 2022 34.27 35.26 34.14 34.36 1,541,810 -0.21(-0.61%)
Dec 08, 2022 33.92 34.69 33.27 34.57 1,754,138 +0.61(+1.80%)
Dec 07, 2022 34.20 34.49 33.66 33.96 1,286,384 -0.18(-0.53%)
Dec 06, 2022 34.38 34.85 33.33 34.14 1,435,692 -0.52(-1.50%)
Dec 05, 2022 34.36 35.24 33.97 34.66 2,209,628 -0.26(-0.74%)
Dec 02, 2022 35.60 35.75 34.49 34.92 2,356,952 -1.04(-2.89%)
Dec 01, 2022 35.58 36.40 35.27 35.96 1,588,245 +0.68(+1.93%)
Nov 30, 2022 33.58 35.32 33.48 35.28 1,199,392 +1.46(+4.32%)
Nov 29, 2022 33.55 34.07 33.38 33.82 1,292,227 +0.23(+0.68%)
Nov 28, 2022 33.74 34.50 33.26 33.59 1,053,621 -0.35(-1.03%)
Nov 25, 2022 33.96 34.45 32.62 33.94 384,959 -0.10(-0.29%)
Nov 23, 2022 33.55 34.55 33.19 34.04 937,235 +0.49(+1.46%)
Nov 22, 2022 33.32 33.76 32.83 33.55 884,703 +0.37(+1.12%)
Nov 21, 2022 32.71 33.88 32.24 33.18 1,095,909 +0.55(+1.69%)
Nov 18, 2022 32.52 32.82 31.90 32.63 1,044,222 +0.88(+2.77%)
Nov 17, 2022 32.31 32.81 31.22 31.75 1,369,438 -1.45(-4.37%)
Nov 16, 2022 33.83 34.44 32.99 33.20 1,449,827 -0.93(-2.72%)
Nov 15, 2022 34.25 35.90 33.62 34.13 1,551,821 +0.50(+1.49%)
Nov 14, 2022 34.10 34.42 33.13 33.63 1,447,086 -0.72(-2.10%)
Nov 11, 2022 32.95 34.66 32.83 34.35 1,444,780 +1.35(+4.09%)
Nov 10, 2022 31.43 33.13 30.97 33.00 2,460,575 +3.16(+10.59%)
Nov 09, 2022 29.42 30.67 29.13 29.84 1,856,813 +0.12(+0.40%)
Nov 08, 2022 29.66 30.78 28.93 29.72 6,404,672 -0.28(-0.93%)
Nov 07, 2022 25.70 31.27 25.45 30.00 5,259,504 +4.30(+16.73%)
Nov 04, 2022 32.60 32.65 22.89 25.70 7,363,344 -22.11(-46.25%)
Nov 03, 2022 48.15 48.33 47.02 47.81 1,765,495 -1.21(-2.47%)
Nov 02, 2022 50.99 51.06 48.94 49.02 937,418 -1.65(-3.26%)
Nov 01, 2022 50.88 51.05 49.94 50.67 959,342 +0.29(+0.58%)
Oct 31, 2022 50.21 51.00 50.06 50.38 760,817 -0.34(-0.67%)
Oct 28, 2022 49.83 50.86 49.13 50.72 757,708 +1.19(+2.40%)
Oct 27, 2022 50.69 51.34 49.37 49.53 573,692 -1.37(-2.69%)
Oct 26, 2022 50.14 52.23 50.12 50.90 450,857 +0.54(+1.07%)
Oct 25, 2022 48.43 50.37 48.38 50.36 974,094 +3.49(+7.45%)
Oct 24, 2022 47.26 47.38 46.35 46.87 521,369 +0.01(+0.02%)
Oct 21, 2022 46.22 46.88 45.47 46.86 370,344 +0.41(+0.88%)
Oct 20, 2022 47.12 47.53 46.39 46.45 526,830 -0.54(-1.15%)
Oct 19, 2022 48.36 48.48 46.16 46.99 413,615 -1.92(-3.93%)
Oct 18, 2022 48.05 49.40 47.99 48.91 560,212 +0.72(+1.49%)
Oct 17, 2022 47.90 48.45 47.23 48.19 624,430 +1.43(+3.06%)
Oct 14, 2022 47.50 47.62 46.32 46.76 600,632 -0.06(-0.13%)
Oct 13, 2022 45.00 47.24 44.22 46.82 794,239 +0.32(+0.69%)
Oct 12, 2022 46.94 46.94 46.13 46.50 560,466 -0.20(-0.43%)
Oct 11, 2022 47.24 47.37 45.94 46.70 762,287 -0.52(-1.10%)
Oct 10, 2022 48.44 48.44 46.96 47.22 590,692 -0.83(-1.73%)
Oct 07, 2022 49.42 49.53 47.71 48.05 684,161 -2.01(-4.02%)
Oct 06, 2022 51.05 51.33 49.97 50.06 1,034,275 -1.24(-2.42%)
Oct 05, 2022 50.27 51.67 49.58 51.30 787,498 -0.15(-0.29%)
Oct 04, 2022 50.23 51.83 50.20 51.45 750,393 +2.21(+4.49%)
Oct 03, 2022 47.63 49.53 47.09 49.24 581,321 +2.09(+4.43%)
Sep 30, 2022 47.69 49.42 47.11 47.15 930,540 -0.31(-0.65%)
Sep 29, 2022 47.36 47.73 46.35 47.46 676,027 -0.42(-0.88%)
Sep 28, 2022 47.08 48.25 46.69 47.88 862,949 +1.38(+2.97%)
Sep 27, 2022 48.03 48.24 46.24 46.50 728,278 -1.12(-2.35%)
Sep 26, 2022 47.96 48.90 47.60 47.62 1,025,177 -0.40(-0.83%)
Sep 23, 2022 47.98 49.16 46.65 48.02 1,435,867 -0.11(-0.23%)
Sep 22, 2022 48.76 48.77 47.97 48.13 821,444 -0.72(-1.47%)
Sep 21, 2022 50.43 50.94 48.84 48.85 747,030 -1.03(-2.06%)
Sep 20, 2022 50.79 50.83 49.02 49.88 978,416 -1.32(-2.58%)
Sep 19, 2022 51.63 51.76 50.24 51.20 832,721 -0.31(-0.60%)
Sep 16, 2022 52.07 52.23 50.74 51.51 2,286,529 -1.00(-1.90%)
Sep 15, 2022 52.62 53.66 52.07 52.51 1,658,996 -0.17(-0.32%)
Sep 14, 2022 53.96 55.16 52.39 52.68 2,032,353 -2.04(-3.73%)
Sep 13, 2022 58.75 59.04 54.41 54.72 1,713,184 -8.65(-13.65%)
Sep 12, 2022 62.68 64.25 62.45 63.37 488,082 +1.39(+2.24%)
Sep 09, 2022 62.06 62.65 61.75 61.98 482,698 +0.20(+0.32%)
Sep 08, 2022 60.25 61.81 60.00 61.78 432,085 +1.01(+1.66%)
Sep 07, 2022 58.88 61.27 58.88 60.77 645,161 +1.26(+2.12%)
Sep 06, 2022 58.97 59.73 58.15 59.51 584,449 +1.23(+2.11%)
Sep 02, 2022 59.70 60.07 57.93 58.28 537,438 -1.29(-2.17%)
Sep 01, 2022 59.63 59.86 58.39 59.57 526,873 -0.54(-0.90%)
Aug 31, 2022 61.45 61.46 60.07 60.11 561,412 -0.64(-1.05%)
Aug 30, 2022 61.58 61.92 60.69 60.75 526,953 -0.68(-1.11%)
Aug 29, 2022 61.30 62.17 60.85 61.43 484,426 -0.48(-0.78%)
Aug 26, 2022 65.19 65.25 61.89 61.91 434,939 -3.07(-4.72%)
Aug 25, 2022 64.90 64.99 63.74 64.98 298,820 +0.74(+1.15%)
Aug 24, 2022 63.71 64.64 63.22 64.24 399,191 +0.51(+0.80%)
Aug 23, 2022 64.66 64.84 63.16 63.73 501,950 -1.06(-1.64%)
Aug 22, 2022 65.01 65.75 64.50 64.79 454,113 -1.29(-1.95%)
Aug 19, 2022 66.71 66.95 65.76 66.08 347,823 -0.92(-1.37%)
Aug 18, 2022 68.14 68.54 66.91 67.00 283,955 -0.98(-1.44%)
Aug 17, 2022 68.55 68.94 67.52 67.98 347,025 -0.95(-1.38%)
Aug 16, 2022 69.47 69.60 68.49 68.93 416,665 -1.06(-1.51%)
Aug 15, 2022 68.61 70.00 68.32 69.99 503,751 +1.11(+1.61%)
Aug 12, 2022 69.46 69.46 68.46 68.88 379,043 -0.58(-0.84%)
Aug 11, 2022 70.27 71.67 69.42 69.46 565,514 -0.47(-0.67%)
Aug 10, 2022 68.58 70.19 68.58 69.93 826,622 +2.50(+3.71%)
Aug 09, 2022 68.31 68.50 67.21 67.43 563,806 -1.03(-1.50%)
Aug 08, 2022 68.27 69.68 68.00 68.46 652,791 +0.50(+0.74%)
Aug 05, 2022 67.53 68.42 66.89 67.96 784,106 -0.49(-0.72%)
Aug 04, 2022 66.05 69.13 66.03 68.45 883,320 +1.67(+2.50%)
Aug 03, 2022 65.01 66.88 64.20 66.78 2,085,386 +1.58(+2.42%)
Aug 02, 2022 68.50 68.62 63.81 65.20 3,245,639 -13.94(-17.61%)
Aug 01, 2022 78.87 79.77 77.78 79.14 800,375 +0.00(+0.00%)
Jul 29, 2022 79.49 79.71 77.96 79.14 533,727 +0.01(+0.01%)
Jul 28, 2022 77.54 79.50 76.86 79.13 367,850 +1.77(+2.29%)
Jul 27, 2022 75.39 77.71 75.13 77.36 428,026 +1.83(+2.42%)
Jul 26, 2022 75.13 75.58 73.50 75.53 404,337 -0.16(-0.21%)
Jul 25, 2022 75.68 76.22 75.08 75.69 325,237 -0.13(-0.17%)
Jul 22, 2022 76.17 76.99 75.02 75.82 275,182 -0.77(-1.01%)
Jul 21, 2022 75.25 77.89 74.82 76.59 447,124 +1.53(+2.04%)
Jul 20, 2022 74.27 75.42 73.65 75.06 595,604 +1.09(+1.47%)
Jul 19, 2022 72.22 74.50 71.63 73.97 465,623 +3.15(+4.45%)
Jul 18, 2022 72.81 73.71 70.54 70.82 574,162 -1.99(-2.73%)
Jul 15, 2022 71.70 73.91 70.97 72.81 609,843 +2.05(+2.90%)
Jul 14, 2022 70.67 71.06 68.61 70.76 518,066 -0.48(-0.67%)
Jul 13, 2022 69.06 71.48 69.06 71.24 435,000 +0.74(+1.05%)
Jul 12, 2022 71.13 72.36 69.75 70.50 453,689 -1.28(-1.78%)
Jul 11, 2022 72.29 73.29 71.54 71.78 297,873 -1.61(-2.19%)
Jul 08, 2022 73.16 74.26 72.65 73.39 357,188 -0.38(-0.52%)
Jul 07, 2022 72.54 74.15 72.54 73.77 383,279 +1.16(+1.60%)
Jul 06, 2022 73.04 74.07 71.94 72.61 646,081 -0.59(-0.81%)
Jul 05, 2022 70.26 73.36 69.58 73.20 396,388 +1.63(+2.28%)
Jul 01, 2022 71.24 72.25 70.11 71.57 420,301 -0.11(-0.15%)
Jun 30, 2022 71.10 72.93 71.09 71.68 819,757 -0.47(-0.65%)
Jun 29, 2022 71.22 72.56 70.41 72.15 392,673 +0.68(+0.95%)
Jun 28, 2022 72.94 73.56 71.39 71.47 552,668 -1.45(-1.99%)
Jun 27, 2022 72.71 73.34 71.38 72.92 641,822 +0.78(+1.08%)
Jun 24, 2022 70.31 72.31 69.60 72.14 922,183 +2.23(+3.19%)
Jun 23, 2022 65.90 70.00 65.77 69.91 454,153 +4.49(+6.86%)
Jun 22, 2022 63.97 65.96 63.97 65.42 879,127 +0.76(+1.18%)
Jun 21, 2022 65.09 65.84 64.30 64.66 871,457 +0.35(+0.54%)
Jun 17, 2022 63.47 65.14 62.79 64.31 988,654 +1.25(+1.98%)
Jun 16, 2022 63.05 64.07 62.66 63.06 874,966 -1.99(-3.06%)
Jun 15, 2022 64.63 66.22 63.91 65.05 583,940 +0.94(+1.47%)
Jun 14, 2022 64.89 64.89 62.28 64.11 678,112 -0.37(-0.57%)
Jun 13, 2022 65.93 66.27 63.78 64.48 672,122 -3.42(-5.04%)
Jun 10, 2022 69.84 70.31 67.27 67.90 550,754 -3.32(-4.66%)
Jun 09, 2022 73.24 73.53 71.11 71.22 425,691 -2.31(-3.14%)
Jun 08, 2022 73.42 75.36 73.40 73.53 262,538 -1.79(-2.38%)
Jun 07, 2022 73.87 75.49 71.70 75.32 301,085 +1.08(+1.45%)
Jun 06, 2022 72.65 74.73 72.65 74.24 342,521 +0.45(+0.61%)
Jun 03, 2022 73.55 74.60 73.20 73.79 271,366 -0.76(-1.02%)
Jun 02, 2022 72.38 74.77 71.83 74.55 491,866 +2.39(+3.31%)
Jun 01, 2022 74.52 74.88 71.34 72.16 386,170 -1.73(-2.34%)
May 31, 2022 74.35 75.38 73.31 73.89 715,935 -1.29(-1.72%)
May 27, 2022 72.68 75.25 72.47 75.18 355,803 +3.26(+4.53%)
May 26, 2022 70.85 72.44 70.38 71.92 414,540 +1.20(+1.70%)
May 25, 2022 70.24 71.36 70.05 70.72 366,203 +0.16(+0.23%)
May 24, 2022 71.78 72.19 69.66 70.56 367,843 -0.91(-1.27%)
May 23, 2022 71.37 71.55 69.81 71.47 400,291 +0.56(+0.79%)
May 20, 2022 71.20 71.34 68.98 70.91 425,759 +1.14(+1.63%)
May 19, 2022 67.01 70.34 67.00 69.77 488,104 +2.30(+3.41%)
May 18, 2022 70.69 71.30 67.00 67.47 615,004 -3.86(-5.41%)
May 17, 2022 71.00 71.59 69.86 71.33 464,022 +1.37(+1.96%)
May 16, 2022 69.80 70.80 68.77 69.96 373,722 -0.15(-0.21%)
May 13, 2022 69.31 71.36 69.28 70.11 402,971 +1.53(+2.23%)
May 12, 2022 67.92 69.16 66.73 68.58 498,907 +0.22(+0.32%)
May 11, 2022 69.79 71.77 68.24 68.36 548,968 -2.04(-2.90%)
May 10, 2022 70.52 71.15 68.36 70.40 588,790 +0.91(+1.31%)
May 09, 2022 72.52 76.05 69.24 69.49 902,311 -4.30(-5.83%)
May 06, 2022 72.95 75.04 72.84 73.79 597,833 +0.01(+0.01%)
May 05, 2022 75.21 76.02 73.01 73.78 810,171 -1.93(-2.55%)
May 04, 2022 72.46 76.00 71.36 75.71 611,112 +3.68(+5.11%)
May 03, 2022 72.10 73.47 71.51 72.03 588,556 -0.27(-0.37%)
May 02, 2022 72.64 73.04 69.58 72.30 1,130,107 -0.79(-1.08%)
Apr 29, 2022 71.52 75.44 71.52 73.09 1,420,024 +2.63(+3.73%)
Apr 28, 2022 70.78 71.63 68.76 70.46 1,133,893 +0.54(+0.77%)
Apr 27, 2022 67.65 70.06 66.78 69.92 1,314,622 +2.59(+3.85%)
Apr 26, 2022 72.30 72.80 67.29 67.33 1,152,903 -5.24(-7.22%)
Apr 25, 2022 72.22 73.47 70.07 72.57 1,570,953 -4.59(-5.95%)
Apr 22, 2022 79.00 79.56 76.72 77.16 536,195 -2.63(-3.30%)
Apr 21, 2022 82.25 82.64 79.40 79.79 456,442 -1.50(-1.85%)
Apr 20, 2022 79.71 82.20 79.45 81.29 786,054 +2.24(+2.83%)
Apr 19, 2022 78.24 79.74 78.24 79.05 893,338 +0.55(+0.70%)
Apr 18, 2022 80.43 80.71 77.92 78.50 882,438 -1.93(-2.40%)
Apr 14, 2022 81.53 81.98 80.22 80.43 415,878 -0.81(-1.00%)
Apr 13, 2022 80.15 82.02 79.37 81.24 682,790 +0.09(+0.11%)
Apr 12, 2022 82.58 83.71 80.69 81.15 688,254 -0.62(-0.76%)
Apr 11, 2022 83.39 83.81 81.68 81.77 507,315 -2.31(-2.75%)
Apr 08, 2022 84.98 85.45 84.01 84.08 397,726 -0.67(-0.79%)
Apr 07, 2022 81.92 85.21 81.27 84.75 564,988 +2.93(+3.58%)
Apr 06, 2022 81.34 82.30 79.89 81.82 447,405 +0.31(+0.38%)
Apr 05, 2022 82.18 82.50 81.31 81.51 750,442 -0.72(-0.88%)
Apr 04, 2022 82.21 83.32 81.10 82.23 615,445 -0.54(-0.65%)
Apr 01, 2022 81.51 83.06 81.28 82.77 569,292 +1.82(+2.25%)
Mar 31, 2022 81.37 82.69 80.28 80.95 687,913 -0.64(-0.78%)
Mar 30, 2022 82.14 82.58 81.21 81.59 481,109 -1.02(-1.23%)
Mar 29, 2022 80.84 82.91 79.85 82.61 643,752 +2.96(+3.72%)
Mar 28, 2022 79.20 79.66 78.43 79.65 358,575 +0.47(+0.59%)
Mar 25, 2022 79.39 79.70 78.11 79.18 435,856 +0.20(+0.25%)
Mar 24, 2022 77.95 79.95 77.38 78.98 737,485 +0.75(+0.96%)
Mar 23, 2022 82.56 82.79 77.32 78.23 1,038,929 -4.90(-5.89%)
Mar 22, 2022 81.95 84.61 81.64 83.13 1,085,729 +1.10(+1.34%)
Mar 21, 2022 79.96 82.64 79.73 82.03 798,752 +2.06(+2.58%)
Mar 18, 2022 79.97 80.11 78.38 79.97 2,104,440 +0.52(+0.65%)
Mar 17, 2022 79.70 80.23 78.33 79.45 1,465,619 -0.23(-0.29%)
Mar 16, 2022 77.86 80.61 76.70 79.68 1,126,278 +2.71(+3.52%)
Mar 15, 2022 75.90 77.40 75.78 76.97 581,456 +1.44(+1.91%)
Mar 14, 2022 76.12 77.33 75.32 75.53 1,138,330 +0.29(+0.39%)
Mar 11, 2022 77.02 77.72 74.54 75.24 913,643 -1.54(-2.01%)
Mar 10, 2022 76.44 77.59 75.77 76.78 468,564 -1.35(-1.73%)
Mar 09, 2022 75.98 78.77 73.04 78.13 1,507,112 +3.98(+5.37%)
Mar 08, 2022 75.50 76.33 72.48 74.15 1,361,353 -0.69(-0.92%)
Mar 07, 2022 78.84 78.98 74.53 74.84 1,309,462 -4.51(-5.68%)
Mar 04, 2022 79.34 79.57 78.34 79.35 552,015 -0.38(-0.48%)
Mar 03, 2022 81.00 81.46 79.63 79.73 496,537 -1.02(-1.26%)
Mar 02, 2022 78.93 81.36 78.76 80.75 527,397 +2.03(+2.58%)
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.