Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

420.57 +0.41 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 381.57 382.17 377.73 377.76 4,509,336 -3.09(-0.81%)
Jan 30, 2024 379.20 381.31 378.87 380.86 2,768,714 +1.17(+0.31%)
Jan 29, 2024 377.40 379.79 376.94 379.69 2,753,059 +2.20(+0.58%)
Jan 26, 2024 376.39 378.52 376.36 377.49 3,251,706 +0.61(+0.16%)
Jan 25, 2024 375.49 376.96 374.35 376.88 3,545,659 +2.37(+0.63%)
Jan 24, 2024 376.62 377.02 374.37 374.51 3,996,671 -0.94(-0.25%)
Jan 23, 2024 375.77 376.26 374.41 375.46 3,140,164 -1.02(-0.27%)
Jan 22, 2024 376.10 377.48 375.50 376.48 5,482,587 +1.46(+0.39%)
Jan 19, 2024 372.23 375.78 370.92 375.02 5,268,441 +3.96(+1.07%)
Jan 18, 2024 368.50 371.57 367.64 371.06 3,990,302 +2.07(+0.56%)
Jan 17, 2024 368.03 370.00 367.62 368.99 4,404,054 -0.93(-0.25%)
Jan 16, 2024 371.21 371.77 368.31 369.92 4,530,388 -2.23(-0.60%)
Jan 12, 2024 373.70 374.46 370.98 372.14 3,855,501 -1.25(-0.33%)
Jan 11, 2024 373.99 374.33 370.50 373.39 4,131,342 +0.22(+0.06%)
Jan 10, 2024 371.79 373.69 371.53 373.17 2,741,337 +1.75(+0.47%)
Jan 09, 2024 371.05 371.84 370.01 371.42 3,262,777 -1.64(-0.44%)
Jan 08, 2024 369.66 373.19 368.74 373.06 4,648,938 +2.18(+0.59%)
Jan 05, 2024 370.68 372.48 369.47 370.89 5,436,141 +0.10(+0.03%)
Jan 04, 2024 371.08 373.44 370.65 370.79 4,292,302 +0.33(+0.09%)
Jan 03, 2024 371.81 372.35 370.15 370.46 6,443,274 -2.85(-0.76%)
Jan 02, 2024 371.05 374.03 371.05 373.31 5,831,048 +0.22(+0.06%)
Dec 29, 2023 373.17 373.68 371.51 373.09 3,398,596 -0.16(-0.04%)
Dec 28, 2023 372.75 373.91 372.75 373.25 2,644,087 +0.46(+0.12%)
Dec 27, 2023 371.34 373.01 371.00 372.79 3,090,144 +1.20(+0.32%)
Dec 26, 2023 369.94 372.32 369.84 371.59 2,233,680 +1.53(+0.41%)
Dec 22, 2023 369.90 371.55 368.85 370.06 3,364,381 -0.08(-0.02%)
Dec 21, 2023 369.15 370.38 367.44 370.13 3,865,223 +3.05(+0.83%)
Dec 20, 2023 370.92 372.57 366.90 367.08 4,542,449 -4.65(-1.25%)
Dec 19, 2023 369.50 371.80 369.38 371.74 3,780,887 +2.50(+0.68%)
Dec 18, 2023 369.55 370.12 369.03 369.24 3,438,011 +0.35(+0.09%)
Dec 15, 2023 368.02 369.65 367.61 368.90 7,299,651 +0.13(+0.04%)
Dec 14, 2023 368.15 369.10 366.72 368.76 5,550,158 +1.57(+0.43%)
Dec 13, 2023 362.12 367.19 361.52 367.19 4,340,887 +5.26(+1.45%)
Dec 12, 2023 360.94 362.20 359.97 361.93 3,277,909 +1.70(+0.47%)
Dec 11, 2023 359.15 360.41 358.56 360.23 3,712,637 +1.55(+0.43%)
Dec 08, 2023 357.34 359.23 356.96 358.68 2,966,661 +1.27(+0.36%)
Dec 07, 2023 357.53 357.93 356.52 357.41 3,333,824 +0.60(+0.17%)
Dec 06, 2023 358.37 359.11 356.42 356.80 5,724,441 -0.68(-0.19%)
Dec 05, 2023 357.44 357.83 356.29 357.49 5,434,840 -0.72(-0.20%)
Dec 04, 2023 356.73 358.51 356.61 358.21 4,324,210 -0.40(-0.11%)
Dec 01, 2023 355.62 358.81 355.46 358.61 5,926,780 +3.01(+0.85%)
Nov 30, 2023 352.35 355.78 352.09 355.60 4,138,759 +5.28(+1.51%)
Nov 29, 2023 350.63 351.78 350.04 350.31 2,764,555 +0.53(+0.15%)
Nov 28, 2023 349.17 350.80 348.77 349.78 2,791,590 +0.78(+0.22%)
Nov 27, 2023 349.31 349.81 348.47 349.00 2,563,284 -0.47(-0.14%)
Nov 24, 2023 348.84 349.62 348.72 349.47 1,260,501 +1.22(+0.35%)
Nov 22, 2023 347.59 348.82 347.20 348.25 3,530,728 +1.72(+0.50%)
Nov 21, 2023 346.82 346.92 346.08 346.53 1,871,386 -0.69(-0.20%)
Nov 20, 2023 344.83 347.93 344.80 347.22 2,940,231 +2.06(+0.60%)
Nov 17, 2023 345.50 345.94 344.47 345.16 2,085,137 +0.12(+0.03%)
Nov 16, 2023 344.61 345.81 343.79 345.04 3,901,297 -0.25(-0.07%)
Nov 15, 2023 344.32 345.79 344.02 345.29 3,193,493 +1.82(+0.53%)
Nov 14, 2023 342.58 344.55 341.74 343.46 4,882,670 +4.78(+1.41%)
Nov 13, 2023 337.51 339.40 337.36 338.68 2,661,090 +0.55(+0.16%)
Nov 10, 2023 335.96 338.42 334.44 338.13 3,315,837 +3.85(+1.15%)
Nov 09, 2023 337.15 337.19 333.95 334.29 3,994,311 -1.98(-0.59%)
Nov 08, 2023 337.24 337.72 335.11 336.27 2,825,395 -0.41(-0.12%)
Nov 07, 2023 335.88 337.20 335.46 336.68 2,830,386 +0.49(+0.15%)
Nov 06, 2023 336.01 336.78 335.06 336.19 2,804,154 +0.42(+0.13%)
Nov 03, 2023 335.28 336.76 334.56 335.77 4,105,268 +2.19(+0.66%)
Nov 02, 2023 330.02 333.70 329.65 333.58 5,432,575 +5.63(+1.72%)
Nov 01, 2023 326.21 328.62 325.40 327.95 4,610,670 +2.17(+0.67%)
Oct 31, 2023 324.50 325.98 323.18 325.78 3,696,573 +1.23(+0.38%)
Oct 30, 2023 321.75 325.33 321.73 324.55 4,683,068 +4.97(+1.55%)
Oct 27, 2023 323.18 323.22 318.61 319.58 4,825,976 -3.58(-1.11%)
Oct 26, 2023 325.46 326.31 322.70 323.16 4,945,385 -2.49(-0.77%)
Oct 25, 2023 327.50 327.96 325.14 325.65 3,883,138 -1.07(-0.33%)
Oct 24, 2023 326.29 327.97 325.16 326.73 3,634,549 +2.09(+0.64%)
Oct 23, 2023 325.21 327.60 324.20 324.64 4,129,900 -1.84(-0.56%)
Oct 20, 2023 328.64 329.48 326.42 326.48 4,129,542 -2.70(-0.82%)
Oct 19, 2023 331.72 333.62 328.83 329.18 5,277,766 -2.47(-0.75%)
Oct 18, 2023 334.72 334.95 331.04 331.66 4,202,519 -3.31(-0.99%)
Oct 17, 2023 333.33 336.47 333.27 334.97 3,832,803 +0.10(+0.03%)
Oct 16, 2023 333.76 335.87 333.41 334.87 4,028,448 +3.16(+0.95%)
Oct 13, 2023 332.49 334.59 330.56 331.71 5,233,502 +0.40(+0.12%)
Oct 12, 2023 333.76 333.76 329.63 331.30 3,364,398 -1.73(-0.52%)
Oct 11, 2023 333.19 333.83 331.19 333.04 2,814,592 +0.57(+0.17%)
Oct 10, 2023 332.22 334.00 331.06 332.46 3,825,370 +1.34(+0.40%)
Oct 09, 2023 328.03 331.41 327.68 331.12 3,811,803 +1.96(+0.60%)
Oct 06, 2023 325.47 330.68 323.63 329.16 4,558,633 +2.89(+0.88%)
Oct 05, 2023 325.93 326.85 324.52 326.28 3,218,326 +0.18(+0.05%)
Oct 04, 2023 325.25 326.56 323.75 326.10 4,949,206 +1.00(+0.31%)
Oct 03, 2023 327.92 328.95 324.18 325.11 4,943,393 -4.05(-1.23%)
Oct 02, 2023 329.35 330.07 327.17 329.15 4,255,298 -0.85(-0.26%)
Sep 29, 2023 333.77 333.82 328.98 330.00 3,843,322 -1.65(-0.50%)
Sep 28, 2023 330.37 332.68 329.63 331.65 4,113,948 +1.17(+0.35%)
Sep 27, 2023 331.90 332.17 328.02 330.47 4,519,484 -0.60(-0.18%)
Sep 26, 2023 332.88 333.74 330.59 331.07 4,725,764 -3.88(-1.16%)
Sep 25, 2023 333.73 335.05 333.56 334.96 3,150,870 +0.39(+0.12%)
Sep 22, 2023 335.66 336.39 334.31 334.56 3,427,365 -0.99(-0.29%)
Sep 21, 2023 338.10 338.57 335.44 335.55 3,537,181 -3.69(-1.09%)
Sep 20, 2023 340.93 342.52 339.12 339.23 3,463,706 -0.74(-0.22%)
Sep 19, 2023 340.37 340.70 337.91 339.97 2,782,506 -1.06(-0.31%)
Sep 18, 2023 341.16 342.00 340.21 341.04 2,154,576 +0.01(+0.00%)
Sep 15, 2023 343.12 343.70 340.50 341.03 3,635,385 -2.83(-0.82%)
Sep 14, 2023 342.60 344.54 341.69 343.86 3,552,741 +3.33(+0.98%)
Sep 13, 2023 341.52 342.45 339.81 340.53 2,060,248 -0.65(-0.19%)
Sep 12, 2023 340.62 343.23 340.34 341.18 1,843,506 -0.16(-0.05%)
Sep 11, 2023 341.97 342.53 340.49 341.33 1,753,543 +0.84(+0.25%)
Sep 08, 2023 339.76 341.01 339.48 340.49 1,705,195 +0.81(+0.24%)
Sep 07, 2023 338.48 340.22 338.36 339.68 2,419,785 +0.68(+0.20%)
Sep 06, 2023 340.43 340.49 337.49 339.01 2,796,951 -1.95(-0.57%)
Sep 05, 2023 343.02 343.21 340.87 340.95 1,940,186 -1.96(-0.57%)
Sep 01, 2023 343.85 344.27 341.71 342.92 2,578,001 +1.15(+0.34%)
Aug 31, 2023 344.82 345.18 341.70 341.77 2,947,050 -1.56(-0.45%)
Aug 30, 2023 343.04 344.64 342.46 343.33 2,840,952 +0.77(+0.22%)
Aug 29, 2023 339.56 342.69 339.40 342.56 3,160,928 +2.86(+0.84%)
Aug 28, 2023 339.21 340.65 338.51 339.70 2,424,342 +2.17(+0.64%)
Aug 25, 2023 336.51 338.56 334.44 337.53 3,936,880 +2.43(+0.72%)
Aug 24, 2023 338.34 340.94 335.05 335.11 3,908,200 -3.73(-1.10%)
Aug 23, 2023 337.56 339.40 337.29 338.84 2,649,887 +1.84(+0.55%)
Aug 22, 2023 338.80 339.14 336.62 337.00 2,865,991 -1.68(-0.50%)
Aug 21, 2023 339.30 339.71 336.54 338.68 3,232,409 -0.44(-0.13%)
Aug 18, 2023 336.99 339.90 336.73 339.12 3,587,703 +0.56(+0.17%)
Aug 17, 2023 342.38 342.74 338.33 338.56 4,890,977 -2.66(-0.78%)
Aug 16, 2023 342.72 344.90 341.16 341.22 3,651,674 -1.81(-0.53%)
Aug 15, 2023 345.05 345.39 342.61 343.03 2,871,823 -3.53(-1.02%)
Aug 14, 2023 346.09 346.85 345.15 346.56 3,193,414 +0.21(+0.06%)
Aug 11, 2023 344.58 347.06 344.01 346.36 2,652,498 +1.09(+0.32%)
Aug 10, 2023 346.50 349.22 344.58 345.27 4,245,322 +0.60(+0.17%)
Aug 09, 2023 346.23 347.02 343.94 344.67 2,926,889 -1.71(-0.49%)
Aug 08, 2023 345.79 346.70 343.33 346.37 3,089,542 -1.57(-0.45%)
Aug 07, 2023 345.41 348.19 345.26 347.94 2,436,345 +3.90(+1.13%)
Aug 04, 2023 346.47 348.28 343.60 344.05 4,351,282 -1.31(-0.38%)
Aug 03, 2023 344.98 346.74 344.50 345.36 3,372,418 -0.74(-0.21%)
Aug 02, 2023 347.81 348.51 345.48 346.10 5,160,319 -3.39(-0.97%)
Aug 01, 2023 348.58 349.99 348.45 349.50 2,636,644 +0.62(+0.18%)
Jul 31, 2023 347.89 348.89 347.52 348.88 2,245,884 +1.07(+0.31%)
Jul 28, 2023 347.84 348.86 346.78 347.81 3,281,417 +1.68(+0.48%)
Jul 27, 2023 349.16 349.65 345.41 346.13 4,964,566 -2.43(-0.70%)
Jul 26, 2023 346.49 349.57 346.47 348.56 3,138,229 +0.91(+0.26%)
Jul 25, 2023 347.14 348.49 346.89 347.65 2,593,312 +0.25(+0.07%)
Jul 24, 2023 346.07 347.89 345.89 347.40 3,131,329 +1.89(+0.55%)
Jul 21, 2023 346.17 346.67 345.09 345.51 3,028,682 -0.02(-0.01%)
Jul 20, 2023 344.57 346.96 344.47 345.53 4,645,320 +1.71(+0.50%)
Jul 19, 2023 343.54 345.55 343.54 343.83 5,974,466 +1.09(+0.32%)
Jul 18, 2023 338.88 343.06 338.49 342.74 4,710,847 +3.66(+1.08%)
Jul 17, 2023 337.82 339.92 337.48 339.08 2,918,261 +0.67(+0.20%)
Jul 14, 2023 338.94 339.15 337.77 338.42 3,359,288 +1.23(+0.36%)
Jul 13, 2023 337.60 338.13 336.97 337.19 2,517,757 +0.28(+0.08%)
Jul 12, 2023 338.16 339.13 336.43 336.90 4,222,685 +0.97(+0.29%)
Jul 11, 2023 334.07 336.21 333.30 335.93 2,530,068 +3.00(+0.90%)
Jul 10, 2023 330.80 333.00 330.57 332.93 2,610,662 +2.11(+0.64%)
Jul 07, 2023 331.36 333.74 330.59 330.83 2,909,175 -1.76(-0.53%)
Jul 06, 2023 333.58 334.20 331.09 332.59 3,816,046 -3.51(-1.04%)
Jul 05, 2023 335.68 337.01 335.55 336.10 2,772,165 -1.24(-0.37%)
Jul 03, 2023 336.29 337.79 336.07 337.34 1,732,320 +0.22(+0.06%)
Jun 30, 2023 336.50 337.84 336.05 337.12 3,087,895 +2.64(+0.79%)
Jun 29, 2023 331.79 334.71 331.49 334.48 2,958,524 +2.48(+0.75%)
Jun 28, 2023 332.10 332.31 330.83 332.00 2,349,954 -0.59(-0.18%)
Jun 27, 2023 330.50 333.00 330.50 332.59 1,812,750 +2.05(+0.62%)
Jun 26, 2023 330.21 331.46 329.38 330.54 2,347,043 -0.02(-0.01%)
Jun 23, 2023 330.52 331.57 329.64 330.56 3,795,944 -2.14(-0.64%)
Jun 22, 2023 332.31 333.28 331.62 332.70 2,659,788 -0.09(-0.03%)
Jun 21, 2023 332.97 334.24 332.05 332.79 3,109,110 -1.01(-0.30%)
Jun 20, 2023 334.62 334.92 332.37 333.80 3,610,703 -2.44(-0.73%)
Jun 16, 2023 338.59 338.96 336.02 336.24 5,688,087 -1.02(-0.30%)
Jun 15, 2023 332.94 338.05 332.77 337.26 4,824,257 +4.26(+1.28%)
Jun 14, 2023 333.95 334.59 330.97 333.01 3,848,353 -2.15(-0.64%)
Jun 13, 2023 334.30 336.15 334.16 335.16 3,324,531 +1.42(+0.43%)
Jun 12, 2023 332.34 333.87 331.84 333.74 2,084,205 +1.86(+0.56%)
Jun 09, 2023 331.20 332.85 330.95 331.88 3,235,419 +0.45(+0.14%)
Jun 08, 2023 329.89 331.87 329.42 331.43 2,786,873 +1.60(+0.49%)
Jun 07, 2023 329.21 330.17 328.61 329.83 2,799,439 +0.98(+0.30%)
Jun 06, 2023 328.71 329.41 327.19 328.85 2,887,238 +0.04(+0.01%)
Jun 05, 2023 330.85 331.11 328.64 328.81 4,041,465 -1.90(-0.57%)
Jun 02, 2023 325.98 331.13 325.86 330.71 5,709,068 +6.98(+2.15%)
Jun 01, 2023 321.75 324.75 320.19 323.73 3,149,344 +1.39(+0.43%)
May 31, 2023 322.27 322.98 320.56 322.34 3,135,706 -0.98(-0.30%)
May 30, 2023 323.45 324.10 321.76 323.32 3,548,701 -0.31(-0.10%)
May 26, 2023 320.98 324.40 320.78 323.63 3,659,745 +3.02(+0.94%)
May 25, 2023 320.93 321.57 318.72 320.61 3,574,979 -0.25(-0.08%)
May 24, 2023 322.81 323.05 320.35 320.87 3,040,989 -2.54(-0.79%)
May 23, 2023 324.54 325.85 322.89 323.41 2,579,327 -2.24(-0.69%)
May 22, 2023 326.84 327.85 324.79 325.65 2,604,973 -1.26(-0.39%)
May 19, 2023 328.64 329.12 325.96 326.91 3,789,253 -1.12(-0.34%)
May 18, 2023 325.92 328.40 324.80 328.03 3,630,300 +1.42(+0.43%)
May 17, 2023 324.20 327.16 322.99 326.62 3,138,813 +4.16(+1.29%)
May 16, 2023 324.76 325.11 322.39 322.46 2,323,543 -3.34(-1.02%)
May 15, 2023 325.54 326.27 323.93 325.80 2,223,051 +0.56(+0.17%)
May 12, 2023 326.43 326.46 323.39 325.24 2,700,888 -0.13(-0.04%)
May 11, 2023 325.77 325.89 323.55 325.37 2,815,671 -2.11(-0.64%)
May 10, 2023 329.34 329.78 324.55 327.48 3,447,165 -0.27(-0.08%)
May 09, 2023 327.40 328.63 327.14 327.75 1,971,901 -0.44(-0.13%)
May 08, 2023 329.12 329.33 327.08 328.19 1,832,686 -0.50(-0.15%)
May 05, 2023 326.27 329.44 325.96 328.69 3,629,441 +5.27(+1.63%)
May 04, 2023 325.32 325.62 321.50 323.41 3,658,135 -2.71(-0.83%)
May 03, 2023 329.08 330.10 325.95 326.13 4,018,915 -2.69(-0.82%)
May 02, 2023 331.82 331.88 326.32 328.82 3,353,567 -3.41(-1.03%)
May 01, 2023 332.95 334.40 332.13 332.23 2,351,298 -0.65(-0.20%)
Apr 28, 2023 329.13 332.89 329.08 332.88 3,740,483 +2.76(+0.84%)
Apr 27, 2023 326.20 330.49 325.85 330.12 3,137,948 +5.12(+1.58%)
Apr 26, 2023 327.58 328.42 324.37 325.00 3,666,461 -2.32(-0.71%)
Apr 25, 2023 330.09 330.59 327.19 327.32 2,807,407 -3.34(-1.01%)
Apr 24, 2023 329.84 330.81 329.15 330.66 2,343,739 +0.62(+0.19%)
Apr 21, 2023 330.18 330.49 328.76 330.03 2,530,514 +0.34(+0.10%)
Apr 20, 2023 329.19 330.57 328.62 329.70 2,230,410 -1.01(-0.31%)
Apr 19, 2023 330.83 331.33 329.93 330.71 2,925,745 -0.79(-0.24%)
Apr 18, 2023 331.64 331.91 329.65 331.50 2,243,857 -0.12(-0.04%)
Apr 17, 2023 330.84 331.63 329.74 331.62 2,278,938 +1.05(+0.32%)
Apr 14, 2023 331.64 332.53 329.07 330.56 3,185,663 -1.49(-0.45%)
Apr 13, 2023 328.84 332.26 327.86 332.06 3,113,239 +3.67(+1.12%)
Apr 12, 2023 330.34 330.73 327.75 328.39 3,438,825 -0.28(-0.09%)
Apr 11, 2023 328.10 329.62 327.81 328.67 2,401,219 +0.92(+0.28%)
Apr 10, 2023 325.84 327.75 325.29 327.75 2,903,377 +1.03(+0.32%)
Apr 06, 2023 326.18 327.12 325.14 326.72 2,391,691 +0.08(+0.02%)
Apr 05, 2023 325.84 327.26 325.61 326.64 2,886,837 +0.86(+0.26%)
Apr 04, 2023 327.71 328.05 324.51 325.78 2,509,868 -1.92(-0.59%)
Apr 03, 2023 325.44 328.04 325.37 327.71 3,577,603 +3.21(+0.99%)
Mar 31, 2023 321.54 324.66 321.46 324.50 2,908,362 +4.04(+1.26%)
Mar 30, 2023 320.85 320.92 318.74 320.46 2,548,530 +1.37(+0.43%)
Mar 29, 2023 318.60 319.18 317.35 319.09 2,594,431 +3.19(+1.01%)
Mar 28, 2023 316.08 317.70 314.95 315.90 2,599,944 -0.49(-0.15%)
Mar 27, 2023 316.66 317.62 315.40 316.39 3,639,493 +1.94(+0.62%)
Mar 24, 2023 311.65 314.58 310.14 314.45 4,597,748 +1.44(+0.46%)
Mar 23, 2023 313.48 317.08 310.72 313.00 4,891,153 +0.64(+0.21%)
Mar 22, 2023 317.70 319.56 312.24 312.36 4,485,323 -5.31(-1.67%)
Mar 21, 2023 317.47 317.88 315.44 317.67 3,614,379 +3.24(+1.03%)
Mar 20, 2023 311.53 314.87 311.53 314.43 4,811,246 +3.71(+1.19%)
Mar 17, 2023 312.89 313.25 309.41 310.72 5,447,991 -3.80(-1.21%)
Mar 16, 2023 309.08 314.83 307.88 314.52 6,758,286 +3.61(+1.16%)
Mar 15, 2023 308.34 311.17 306.46 310.91 6,695,787 -2.58(-0.82%)
Mar 14, 2023 313.51 314.97 310.10 313.49 4,892,126 +3.28(+1.06%)
Mar 13, 2023 308.20 314.44 308.11 310.21 7,019,727 -0.88(-0.28%)
Mar 10, 2023 313.83 316.10 309.83 311.09 7,956,586 -3.26(-1.04%)
Mar 09, 2023 320.81 321.51 313.69 314.35 4,888,620 -5.26(-1.65%)
Mar 08, 2023 320.04 320.60 317.78 319.62 3,255,711 -0.37(-0.12%)
Mar 07, 2023 325.63 325.87 319.84 319.99 5,139,910 -5.65(-1.74%)
Mar 06, 2023 325.59 327.04 325.15 325.64 2,714,284 +0.46(+0.14%)
Mar 03, 2023 322.56 325.40 321.49 325.18 3,117,689 +3.67(+1.14%)
Mar 02, 2023 318.72 322.25 317.97 321.51 3,132,111 +3.35(+1.05%)
Mar 01, 2023 317.23 318.96 316.51 318.17 3,363,471 +0.42(+0.13%)
Feb 28, 2023 319.99 319.99 317.69 317.75 3,232,459 -2.42(-0.76%)
Feb 27, 2023 321.80 323.01 319.33 320.17 2,965,836 +0.91(+0.29%)
Feb 24, 2023 318.98 320.24 317.61 319.26 3,869,198 -3.45(-1.07%)
Feb 23, 2023 322.89 323.76 319.12 322.71 6,162,651 +1.12(+0.35%)
Feb 22, 2023 322.79 323.45 320.55 321.59 2,972,937 -0.71(-0.22%)
Feb 21, 2023 325.68 326.87 322.16 322.30 3,226,733 -6.85(-2.08%)
Feb 17, 2023 326.65 329.29 326.03 329.15 3,118,405 +1.41(+0.43%)
Feb 16, 2023 328.82 331.14 327.66 327.74 3,322,255 -4.15(-1.25%)
Feb 15, 2023 329.75 331.90 328.94 331.89 2,026,072 +0.50(+0.15%)
Feb 14, 2023 331.75 333.70 328.73 331.38 3,589,779 -1.37(-0.41%)
Feb 13, 2023 329.19 332.76 329.19 332.75 2,754,872 +3.71(+1.13%)
Feb 10, 2023 327.11 329.31 326.34 329.04 2,598,249 +1.60(+0.49%)
Feb 09, 2023 331.98 332.76 326.45 327.44 3,345,127 -2.27(-0.69%)
Feb 08, 2023 330.63 331.69 329.15 329.71 2,846,289 -2.04(-0.61%)
Feb 07, 2023 327.31 332.51 326.57 331.75 5,113,518 +2.95(+0.90%)
Feb 06, 2023 327.99 329.85 327.06 328.80 2,786,240 -0.49(-0.15%)
Feb 03, 2023 329.08 331.90 328.29 329.28 6,695,813 -1.41(-0.43%)
Feb 02, 2023 331.74 331.74 328.34 330.69 5,308,851 -0.43(-0.13%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.