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:

HEALTHCARE (NY: XLV )

147.99 +0.28 (+0.19%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 135.75 136.13 135.34 135.89 5,610,236 +0.14(+0.10%)
Dec 28, 2023 135.51 136.20 135.49 135.75 5,821,120 +0.35(+0.26%)
Dec 27, 2023 134.68 135.49 134.65 135.40 5,632,745 +0.57(+0.42%)
Dec 26, 2023 134.43 135.19 134.25 134.83 3,701,980 +0.30(+0.22%)
Dec 22, 2023 134.19 134.95 133.99 134.53 5,374,485 +0.67(+0.50%)
Dec 21, 2023 133.05 133.96 132.74 133.87 5,627,113 +1.61(+1.22%)
Dec 20, 2023 134.12 134.19 132.24 132.25 7,321,883 -1.94(-1.45%)
Dec 19, 2023 133.47 134.26 133.26 134.19 6,381,115 +0.90(+0.67%)
Dec 18, 2023 133.58 133.72 132.95 133.30 5,965,438 +0.22(+0.16%)
Dec 15, 2023 133.60 133.86 132.59 133.08 8,363,874 -1.14(-0.85%)
Dec 14, 2023 135.33 135.41 133.72 134.22 10,180,484 -0.65(-0.48%)
Dec 13, 2023 131.87 134.92 131.69 134.88 9,147,232 +2.44(+1.84%)
Dec 12, 2023 132.06 132.62 131.44 132.44 6,833,904 +0.56(+0.43%)
Dec 11, 2023 131.71 132.12 131.07 131.87 9,089,872 +0.86(+0.66%)
Dec 08, 2023 130.88 131.32 130.22 131.01 6,056,350 +0.22(+0.17%)
Dec 07, 2023 130.97 131.29 130.19 130.79 6,447,738 -0.16(-0.12%)
Dec 06, 2023 131.14 131.39 130.69 130.95 6,260,715 +0.10(+0.08%)
Dec 05, 2023 130.75 131.06 130.04 130.85 6,634,277 -0.17(-0.13%)
Dec 04, 2023 130.42 131.27 130.38 131.02 6,999,739 +0.25(+0.19%)
Dec 01, 2023 130.08 130.91 129.98 130.77 9,528,002 +0.52(+0.40%)
Nov 30, 2023 128.74 130.33 128.29 130.25 7,805,423 +1.62(+1.26%)
Nov 29, 2023 128.46 129.33 128.40 128.64 7,035,561 +0.04(+0.03%)
Nov 28, 2023 129.03 129.32 128.51 128.60 6,311,332 -0.66(-0.51%)
Nov 27, 2023 129.80 130.24 129.03 129.26 10,615,485 -0.81(-0.63%)
Nov 24, 2023 129.64 130.10 129.63 130.08 3,738,897 +0.69(+0.54%)
Nov 22, 2023 129.19 129.69 129.02 129.38 6,792,290 +0.62(+0.48%)
Nov 21, 2023 128.43 129.03 128.27 128.77 8,440,863 +0.77(+0.60%)
Nov 20, 2023 126.72 128.27 126.63 127.99 6,966,040 +0.77(+0.61%)
Nov 17, 2023 127.75 127.95 126.84 127.22 6,821,019 -0.26(-0.20%)
Nov 16, 2023 127.31 127.75 126.82 127.48 7,727,960 +0.55(+0.43%)
Nov 15, 2023 126.92 127.44 126.61 126.93 9,337,800 +0.10(+0.08%)
Nov 14, 2023 126.70 127.67 126.39 126.83 11,307,745 +0.85(+0.68%)
Nov 13, 2023 125.38 126.23 124.66 125.98 11,465,926 +0.72(+0.58%)
Nov 10, 2023 124.99 125.43 123.60 125.25 10,485,996 +0.74(+0.60%)
Nov 09, 2023 127.02 127.17 124.39 124.51 14,018,208 -2.63(-2.07%)
Nov 08, 2023 127.85 127.85 126.37 127.14 10,102,265 -0.18(-0.14%)
Nov 07, 2023 127.18 127.63 126.84 127.32 8,308,670 +0.09(+0.07%)
Nov 06, 2023 126.92 127.43 126.41 127.23 8,493,336 +0.84(+0.67%)
Nov 03, 2023 126.62 127.17 126.18 126.39 11,729,895 +0.62(+0.50%)
Nov 02, 2023 124.27 125.87 123.95 125.76 11,990,417 +1.96(+1.59%)
Nov 01, 2023 123.39 124.40 123.17 123.80 13,914,464 +0.26(+0.21%)
Oct 31, 2023 123.27 123.70 122.56 123.54 14,130,943 +0.70(+0.57%)
Oct 30, 2023 122.78 123.21 121.90 122.83 15,347,894 +0.68(+0.56%)
Oct 27, 2023 123.91 124.06 121.61 122.15 13,676,136 -2.10(-1.69%)
Oct 26, 2023 124.46 125.39 124.15 124.25 14,818,321 -1.24(-0.99%)
Oct 25, 2023 126.05 126.44 124.56 125.49 11,519,248 -1.13(-0.89%)
Oct 24, 2023 125.83 127.02 125.83 126.62 9,451,657 +0.39(+0.31%)
Oct 23, 2023 126.94 127.37 126.12 126.24 12,444,226 -0.79(-0.63%)
Oct 20, 2023 127.28 127.94 127.01 127.03 12,396,385 -0.51(-0.40%)
Oct 19, 2023 128.64 128.77 126.74 127.54 15,618,113 -1.27(-0.99%)
Oct 18, 2023 130.12 130.48 128.58 128.81 10,167,398 -1.13(-0.87%)
Oct 17, 2023 129.49 130.65 129.39 129.94 9,224,012 -0.18(-0.14%)
Oct 16, 2023 129.66 130.86 129.55 130.12 10,630,435 +0.97(+0.75%)
Oct 13, 2023 128.82 129.89 128.42 129.14 11,476,105 +0.80(+0.63%)
Oct 12, 2023 129.55 129.80 128.24 128.34 11,016,213 -1.11(-0.86%)
Oct 11, 2023 130.19 130.39 128.88 129.45 9,669,577 -0.58(-0.44%)
Oct 10, 2023 129.37 130.61 128.93 130.03 8,220,988 +0.61(+0.48%)
Oct 09, 2023 128.61 129.53 128.09 129.41 8,112,758 +0.45(+0.35%)
Oct 06, 2023 127.27 129.37 127.20 128.97 10,778,995 +1.34(+1.05%)
Oct 05, 2023 127.22 127.85 126.50 127.63 9,687,628 +0.69(+0.55%)
Oct 04, 2023 126.50 127.11 125.91 126.93 10,145,830 +0.54(+0.42%)
Oct 03, 2023 126.90 127.17 125.86 126.40 12,068,067 -1.13(-0.89%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.