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

Fleetcor Technologies (NY: FLT )

303.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 22, 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, 2022 229.53 238.37 238.26 729,817 +6.95(+3.00%)
Jan 28, 2022 223.25 231.40 221.41 231.31 521,713 +8.22(+3.68%)
Jan 27, 2022 226.38 228.48 221.96 223.09 446,874 -0.71(-0.32%)
Jan 26, 2022 229.00 230.66 222.47 223.80 449,041 -1.97(-0.87%)
Jan 25, 2022 221.00 228.60 214.43 225.77 673,691 +0.32(+0.14%)
Jan 24, 2022 219.42 225.88 216.83 225.45 937,920 -0.96(-0.42%)
Jan 21, 2022 232.99 234.28 225.72 226.41 566,207 -7.18(-3.07%)
Jan 20, 2022 237.54 240.47 232.78 233.59 542,602 -3.99(-1.68%)
Jan 19, 2022 237.89 239.87 234.31 237.58 443,801 -0.64(-0.27%)
Jan 18, 2022 242.91 242.93 234.40 238.22 605,988 -5.78(-2.37%)
Jan 14, 2022 244.00 0 -2.21(-0.90%)
Jan 13, 2022 243.81 249.60 243.57 246.21 537,197 +2.55(+1.05%)
Jan 12, 2022 244.37 245.67 242.56 243.66 532,256 +0.08(+0.03%)
Jan 11, 2022 237.72 244.28 235.21 243.58 687,139 +5.56(+2.34%)
Jan 10, 2022 243.00 243.00 233.62 238.02 809,668 -5.01(-2.06%)
Jan 07, 2022 239.06 245.75 239.00 243.03 717,428 +3.77(+1.58%)
Jan 06, 2022 237.06 242.14 237.06 239.26 540,920 +1.96(+0.83%)
Jan 05, 2022 238.45 244.77 237.09 237.30 748,179 +0.05(+0.02%)
Jan 04, 2022 233.63 238.69 233.20 237.25 560,036 +6.14(+2.66%)
Jan 03, 2022 225.23 232.30 224.13 231.11 607,309 +7.27(+3.25%)
Dec 31, 2021 224.44 227.49 223.69 223.84 294,258 -1.81(-0.80%)
Dec 30, 2021 226.46 228.59 225.48 225.65 301,256 -0.17(-0.08%)
Dec 29, 2021 223.62 226.89 223.62 225.82 351,426 +1.01(+0.45%)
Dec 28, 2021 221.12 228.09 221.12 224.81 376,640 +1.68(+0.75%)
Dec 27, 2021 223.66 224.33 220.58 223.13 223,387 -0.56(-0.25%)
Dec 23, 2021 223.87 225.59 222.99 223.69 269,494 +0.90(+0.40%)
Dec 22, 2021 219.33 223.06 218.76 222.79 430,266 +2.88(+1.31%)
Dec 21, 2021 213.79 220.25 213.60 219.91 537,719 +8.71(+4.12%)
Dec 20, 2021 210.14 212.36 207.41 211.20 565,981 -3.06(-1.43%)
Dec 17, 2021 215.03 217.84 211.17 214.26 1,249,404 -2.13(-0.98%)
Dec 16, 2021 218.61 219.52 214.91 216.39 758,110 +1.18(+0.55%)
Dec 15, 2021 217.00 217.00 212.60 215.21 630,973 -0.96(-0.44%)
Dec 14, 2021 216.32 222.11 215.92 216.17 572,051 -1.05(-0.48%)
Dec 13, 2021 220.86 221.00 214.66 217.22 536,827 -5.59(-2.51%)
Dec 10, 2021 223.13 224.22 218.87 222.81 460,594 +0.86(+0.39%)
Dec 09, 2021 222.04 224.54 219.65 221.95 611,703 -1.10(-0.49%)
Dec 08, 2021 220.94 224.02 219.89 223.05 609,106 +2.90(+1.32%)
Dec 07, 2021 219.25 224.39 219.25 220.15 900,956 +2.89(+1.33%)
Dec 06, 2021 210.04 219.72 208.69 217.26 660,646 +9.19(+4.42%)
Dec 03, 2021 208.58 208.58 203.60 208.07 665,595 +0.20(+0.10%)
Dec 02, 2021 203.04 209.40 201.02 207.87 954,784 +7.04(+3.51%)
Dec 01, 2021 211.24 211.78 200.78 200.83 672,355 -6.30(-3.04%)
Nov 30, 2021 210.66 213.97 205.99 207.13 657,632 -5.85(-2.75%)
Nov 29, 2021 217.68 217.68 211.35 212.98 740,695 -2.17(-1.01%)
Nov 26, 2021 222.13 224.42 214.75 215.15 557,962 -13.12(-5.75%)
Nov 24, 2021 224.55 230.95 224.54 228.27 600,277 +2.09(+0.92%)
Nov 23, 2021 223.94 227.11 223.73 226.18 779,577 +2.24(+1.00%)
Nov 22, 2021 228.19 228.53 223.65 223.94 695,187 -3.73(-1.64%)
Nov 19, 2021 227.00 230.32 225.70 227.67 744,782 +0.38(+0.17%)
Nov 18, 2021 231.42 231.42 227.27 227.29 780,582 -3.92(-1.70%)
Nov 17, 2021 235.98 236.08 230.30 231.21 541,504 -6.06(-2.55%)
Nov 16, 2021 241.92 242.36 236.30 237.27 576,068 -4.37(-1.81%)
Nov 15, 2021 243.90 245.15 240.63 241.64 744,346 +0.12(+0.05%)
Nov 12, 2021 239.90 245.37 239.90 241.52 905,243 +2.48(+1.04%)
Nov 11, 2021 244.50 245.32 238.44 239.04 665,216 -4.72(-1.94%)
Nov 10, 2021 243.76 243.76 501,154 -0.32(-0.13%)
Nov 09, 2021 245.73 246.99 243.60 244.08 474,409 -3.31(-1.34%)
Nov 08, 2021 244.14 248.29 244.14 247.39 609,865 +2.63(+1.07%)
Nov 05, 2021 246.65 249.36 243.01 244.76 812,083 +3.01(+1.25%)
Nov 04, 2021 241.63 253.99 237.69 241.75 1,262,380 -0.22(-0.09%)
Nov 03, 2021 241.01 242.92 238.80 241.97 722,514 -0.28(-0.12%)
Nov 02, 2021 248.66 249.64 241.71 242.25 658,703 -7.97(-3.19%)
Nov 01, 2021 247.87 252.49 247.41 250.22 491,039 +2.81(+1.14%)
Oct 29, 2021 251.31 253.86 246.25 247.41 831,632 -4.82(-1.91%)
Oct 28, 2021 263.15 263.15 249.55 252.23 853,717 -10.48(-3.99%)
Oct 27, 2021 275.11 273.92 260.61 262.71 944,542 -12.92(-4.69%)
Oct 26, 2021 281.80 275.56 275.63 404,736 -5.34(-1.90%)
Oct 25, 2021 278.31 281.61 277.11 280.97 352,759 +3.65(+1.32%)
Oct 22, 2021 278.89 280.35 275.55 277.32 266,454 -0.02(-0.01%)
Oct 21, 2021 273.95 278.06 272.11 277.34 370,653 +2.46(+0.89%)
Oct 20, 2021 274.74 275.63 271.95 274.88 237,566 -0.53(-0.19%)
Oct 19, 2021 270.18 278.35 269.49 275.41 585,741 +6.34(+2.36%)
Oct 18, 2021 272.22 272.22 268.17 269.07 579,797 -3.19(-1.17%)
Oct 15, 2021 263.14 272.79 262.64 272.26 552,858 +11.25(+4.31%)
Oct 14, 2021 260.29 261.88 259.14 261.01 647,209 +3.57(+1.39%)
Oct 13, 2021 254.85 257.91 251.88 257.44 616,557 +2.29(+0.90%)
Oct 12, 2021 253.96 256.78 251.35 255.15 389,862 +0.18(+0.07%)
Oct 11, 2021 262.39 262.47 254.92 254.97 272,488 -7.58(-2.89%)
Oct 08, 2021 263.94 266.00 262.30 262.55 306,514 -1.23(-0.47%)
Oct 07, 2021 262.57 265.55 262.57 263.78 387,407 +2.99(+1.15%)
Oct 06, 2021 257.04 261.06 254.11 260.79 399,989 -0.13(-0.05%)
Oct 05, 2021 261.31 263.78 260.07 260.92 481,774 -0.65(-0.25%)
Oct 04, 2021 265.34 267.41 261.08 261.57 316,081 -5.13(-1.92%)
Oct 01, 2021 263.45 269.03 262.35 266.70 306,406 +5.43(+2.08%)
Sep 30, 2021 267.36 267.98 261.26 261.27 437,996 -4.65(-1.75%)
Sep 29, 2021 266.40 267.77 264.68 265.92 287,343 -0.84(-0.31%)
Sep 28, 2021 270.02 272.06 266.22 266.76 463,608 -3.56(-1.32%)
Sep 27, 2021 268.27 272.33 267.97 270.32 604,804 +3.21(+1.20%)
Sep 24, 2021 264.39 267.97 263.75 267.11 385,730 +2.59(+0.98%)
Sep 23, 2021 258.32 265.17 258.32 264.52 456,408 +7.63(+2.97%)
Sep 22, 2021 254.84 257.71 253.51 256.89 379,312 +4.60(+1.82%)
Sep 21, 2021 256.79 256.79 251.18 252.29 284,606 -2.75(-1.08%)
Sep 20, 2021 254.23 255.52 251.66 255.04 302,271 -3.20(-1.24%)
Sep 17, 2021 260.86 260.99 257.21 258.24 591,365 -3.14(-1.20%)
Sep 16, 2021 260.15 262.50 258.18 261.38 293,673 +1.55(+0.60%)
Sep 15, 2021 255.61 259.99 252.98 259.83 580,330 +4.08(+1.60%)
Sep 14, 2021 260.76 261.66 253.94 255.75 586,472 -4.26(-1.64%)
Sep 13, 2021 262.88 264.42 259.93 260.01 553,405 -0.74(-0.28%)
Sep 10, 2021 266.68 267.61 260.50 260.75 492,324 -3.85(-1.46%)
Sep 09, 2021 263.15 267.50 262.95 264.60 316,667 +1.02(+0.39%)
Sep 08, 2021 260.28 263.84 259.84 263.58 319,105 +3.34(+1.28%)
Sep 07, 2021 261.87 262.55 259.73 260.24 274,406 -1.68(-0.64%)
Sep 03, 2021 261.76 262.68 260.44 261.92 339,720 -0.64(-0.24%)
Sep 02, 2021 264.40 265.00 261.28 262.56 295,089 -1.30(-0.49%)
Sep 01, 2021 264.81 265.95 263.31 263.86 289,254 +0.58(+0.22%)
Aug 31, 2021 259.97 263.49 259.97 263.28 454,698 +3.19(+1.23%)
Aug 30, 2021 262.91 262.91 259.09 260.09 586,640 -1.75(-0.67%)
Aug 27, 2021 257.93 262.43 257.31 261.84 382,641 +5.03(+1.96%)
Aug 26, 2021 262.26 262.26 256.67 256.81 369,656 -5.48(-2.09%)
Aug 25, 2021 263.27 264.46 260.80 262.29 446,803 -1.57(-0.60%)
Aug 24, 2021 261.72 265.63 261.41 263.86 606,769 +2.63(+1.01%)
Aug 23, 2021 259.63 261.78 259.11 261.23 263,209 +3.40(+1.32%)
Aug 20, 2021 254.67 258.03 253.37 257.83 459,930 +2.68(+1.05%)
Aug 19, 2021 256.30 258.35 252.88 255.15 556,588 -3.31(-1.28%)
Aug 18, 2021 261.07 264.32 258.40 258.46 520,433 -2.94(-1.12%)
Aug 17, 2021 259.40 262.01 256.96 261.40 526,971 +0.28(+0.11%)
Aug 16, 2021 260.64 262.07 257.32 261.12 536,260 -1.37(-0.52%)
Aug 13, 2021 259.48 265.24 258.24 262.49 765,055 +3.49(+1.35%)
Aug 12, 2021 256.89 261.29 253.29 259.00 971,839 +1.14(+0.44%)
Aug 11, 2021 243.22 258.52 240.17 257.86 1,869,658 -5.75(-2.18%)
Aug 10, 2021 261.41 265.17 260.06 263.61 979,710 +1.34(+0.51%)
Aug 09, 2021 265.31 265.88 261.99 262.27 976,321 -4.78(-1.79%)
Aug 06, 2021 261.08 268.19 259.98 267.05 821,764 +6.26(+2.40%)
Aug 05, 2021 259.89 259.89 254.31 260.79 1,052,907 +13.19(+5.33%)
Aug 04, 2021 249.64 251.30 245.79 247.60 712,166 -3.69(-1.47%)
Aug 03, 2021 255.83 255.83 245.94 251.29 615,702 -2.69(-1.06%)
Aug 02, 2021 260.27 261.89 253.59 253.98 503,849 -4.24(-1.64%)
Jul 30, 2021 256.15 260.80 256.15 258.22 453,018 -1.76(-0.68%)
Jul 29, 2021 256.80 263.21 256.80 259.98 506,339 +3.19(+1.24%)
Jul 28, 2021 257.98 259.16 255.02 256.79 586,084 -0.15(-0.06%)
Jul 27, 2021 254.76 259.61 254.47 256.94 424,616 +0.39(+0.15%)
Jul 26, 2021 256.67 257.46 255.53 256.55 391,624 -0.53(-0.21%)
Jul 23, 2021 256.51 259.96 255.47 257.08 557,763 +2.89(+1.14%)
Jul 22, 2021 255.68 256.55 251.24 254.19 498,923 -0.64(-0.25%)
Jul 21, 2021 252.68 256.13 251.90 254.83 581,632 +4.24(+1.69%)
Jul 20, 2021 246.63 252.73 246.63 250.59 407,688 +4.99(+2.03%)
Jul 19, 2021 251.00 251.99 242.38 245.60 1,082,976 -9.58(-3.75%)
Jul 16, 2021 258.66 258.66 254.59 255.18 441,502 -1.63(-0.63%)
Jul 15, 2021 254.49 257.87 254.26 256.81 453,332 +0.08(+0.03%)
Jul 14, 2021 252.96 258.56 252.58 256.73 1,194,862 +5.42(+2.16%)
Jul 13, 2021 251.89 253.73 250.88 251.31 567,916 -1.69(-0.67%)
Jul 12, 2021 251.11 255.29 250.64 253.00 741,325 -0.03(-0.01%)
Jul 09, 2021 253.33 254.25 252.32 253.03 573,254 +2.06(+0.82%)
Jul 08, 2021 253.37 254.86 250.41 250.97 708,708 -5.72(-2.23%)
Jul 07, 2021 256.88 258.42 252.40 256.69 694,690 +0.23(+0.09%)
Jul 06, 2021 259.33 260.49 254.46 256.46 1,165,829 -3.04(-1.17%)
Jul 02, 2021 257.65 260.97 257.25 259.50 1,325,729 +2.99(+1.17%)
Jul 01, 2021 257.51 258.91 255.65 256.51 1,050,502 +0.45(+0.18%)
Jun 30, 2021 253.23 257.91 252.83 256.06 1,344,442 +2.51(+0.99%)
Jun 29, 2021 256.50 256.88 253.00 253.55 763,610 -1.53(-0.60%)
Jun 28, 2021 262.99 262.99 253.24 255.08 660,540 -7.26(-2.77%)
Jun 25, 2021 257.17 263.99 256.49 262.34 3,339,497 +5.71(+2.22%)
Jun 24, 2021 257.57 257.57 254.80 256.63 1,329,866 +1.43(+0.56%)
Jun 23, 2021 262.61 262.97 255.20 255.20 949,742 -7.00(-2.67%)
Jun 22, 2021 263.98 264.61 259.75 262.20 1,424,037 -0.80(-0.30%)
Jun 21, 2021 261.10 266.72 261.10 263.00 2,437,848 +3.00(+1.15%)
Jun 18, 2021 260.46 262.81 259.03 260.00 979,972 -3.00(-1.14%)
Jun 17, 2021 265.79 268.50 262.99 263.00 990,868 -3.19(-1.20%)
Jun 16, 2021 272.24 273.27 265.77 266.19 833,057 -6.52(-2.39%)
Jun 15, 2021 270.23 273.84 269.13 272.71 626,985 +2.66(+0.99%)
Jun 14, 2021 271.85 271.85 268.93 270.05 550,159 -1.83(-0.67%)
Jun 11, 2021 273.39 273.44 271.63 271.88 292,981 +0.46(+0.17%)
Jun 10, 2021 272.79 272.79 270.06 271.42 330,040 +0.19(+0.07%)
Jun 09, 2021 272.79 273.54 271.22 271.23 215,724 -0.20(-0.07%)
Jun 08, 2021 272.80 272.94 270.49 271.43 404,812 -1.08(-0.40%)
Jun 07, 2021 276.77 278.41 271.50 272.51 333,452 -4.49(-1.62%)
Jun 04, 2021 278.53 278.75 275.51 277.00 208,879 -0.29(-0.10%)
Jun 03, 2021 275.81 277.76 274.10 277.29 249,581 -1.16(-0.42%)
Jun 02, 2021 279.37 281.09 277.97 278.45 316,821 +1.85(+0.67%)
Jun 01, 2021 277.17 278.43 276.01 276.60 372,044 +2.16(+0.79%)
May 28, 2021 275.64 276.39 273.09 274.44 372,036 +0.15(+0.05%)
May 27, 2021 271.98 274.95 270.85 274.29 1,045,080 +2.93(+1.08%)
May 26, 2021 271.58 273.08 270.26 271.36 347,842 -0.84(-0.31%)
May 25, 2021 273.88 274.68 271.85 272.20 345,084 -0.82(-0.30%)
May 24, 2021 273.58 275.21 272.55 273.02 272,130 +1.29(+0.47%)
May 21, 2021 276.47 277.03 270.87 271.73 327,910 -2.69(-0.98%)
May 20, 2021 272.68 275.90 272.12 274.42 355,902 +2.34(+0.86%)
May 19, 2021 264.98 272.52 264.39 272.08 652,181 +3.18(+1.18%)
May 18, 2021 271.68 273.75 268.65 268.90 488,189 -3.17(-1.17%)
May 17, 2021 271.61 272.46 268.80 272.07 287,089 -0.86(-0.32%)
May 14, 2021 270.19 274.88 270.12 272.93 349,824 +4.23(+1.57%)
May 13, 2021 268.50 271.85 267.03 268.70 511,866 +0.68(+0.25%)
May 12, 2021 277.11 278.77 267.84 268.02 1,345,127 -9.89(-3.56%)
May 11, 2021 280.07 281.11 274.66 277.91 1,073,679 -5.28(-1.86%)
May 10, 2021 285.88 288.25 283.10 283.19 499,784 -2.47(-0.86%)
May 07, 2021 286.14 290.14 284.19 285.66 528,194 -0.79(-0.28%)
May 06, 2021 286.87 289.06 274.96 286.45 862,841 -2.59(-0.90%)
May 05, 2021 293.43 295.19 288.66 289.04 555,579 -3.89(-1.33%)
May 04, 2021 291.65 293.58 287.21 292.93 854,033 -0.51(-0.17%)
May 03, 2021 289.76 294.48 288.78 293.44 670,205 +5.72(+1.99%)
Apr 30, 2021 286.05 288.80 283.68 287.72 477,200 -0.02(-0.01%)
Apr 29, 2021 295.36 295.36 285.65 287.74 360,488 -5.10(-1.74%)
Apr 28, 2021 290.09 293.84 290.09 292.84 217,291 +3.06(+1.06%)
Apr 27, 2021 290.98 291.00 288.39 289.78 247,192 -1.36(-0.47%)
Apr 26, 2021 291.37 295.17 289.77 291.14 273,649 -0.23(-0.08%)
Apr 23, 2021 289.57 293.09 288.95 291.37 293,300 +2.71(+0.94%)
Apr 22, 2021 287.38 291.45 286.82 288.66 287,810 +0.80(+0.28%)
Apr 21, 2021 285.26 288.50 283.78 287.86 265,063 +3.11(+1.09%)
Apr 20, 2021 288.78 290.27 284.42 284.75 277,188 -6.15(-2.11%)
Apr 19, 2021 291.58 292.52 290.21 290.90 261,860 -0.56(-0.19%)
Apr 16, 2021 292.66 295.00 290.12 291.46 298,200 +0.23(+0.08%)
Apr 15, 2021 290.25 293.57 290.25 291.23 340,717 +3.70(+1.29%)
Apr 14, 2021 286.68 290.41 286.51 287.53 266,588 +1.27(+0.44%)
Apr 13, 2021 284.96 289.05 284.54 286.26 300,753 -0.70(-0.24%)
Apr 12, 2021 286.68 288.35 284.61 286.96 302,532 +0.54(+0.19%)
Apr 09, 2021 283.28 286.58 282.74 286.42 372,700 +3.13(+1.10%)
Apr 08, 2021 281.93 285.30 281.84 283.29 305,500 +2.02(+0.72%)
Apr 07, 2021 279.46 283.78 279.40 281.27 337,011 +2.15(+0.77%)
Apr 06, 2021 279.56 280.92 278.17 279.12 299,002 -1.83(-0.65%)
Apr 05, 2021 282.07 283.76 279.48 280.95 392,541 +1.45(+0.52%)
Apr 01, 2021 273.32 279.67 271.75 279.50 507,000 +10.87(+4.05%)
Mar 31, 2021 276.41 278.86 268.54 268.63 696,007 -8.02(-2.90%)
Mar 30, 2021 275.30 278.57 274.05 276.65 481,010 +1.41(+0.51%)
Mar 29, 2021 276.52 277.25 269.66 275.24 681,494 -3.22(-1.16%)
Mar 26, 2021 276.87 278.66 273.14 278.46 556,200 +3.46(+1.26%)
Mar 25, 2021 272.68 276.67 268.69 275.00 530,942 +1.14(+0.42%)
Mar 24, 2021 272.48 278.05 272.48 273.86 575,129 +1.53(+0.56%)
Mar 23, 2021 278.24 280.07 270.82 272.33 696,868 -6.05(-2.17%)
Mar 22, 2021 281.03 281.70 276.52 278.38 398,247 -2.59(-0.92%)
Mar 19, 2021 283.05 284.55 280.15 280.97 754,100 -3.36(-1.18%)
Mar 18, 2021 284.53 286.92 281.98 284.33 453,308 -0.92(-0.32%)
Mar 17, 2021 284.28 286.12 281.35 285.25 536,862 +1.16(+0.41%)
Mar 16, 2021 283.54 284.76 279.60 284.09 583,660 +1.44(+0.51%)
Mar 15, 2021 283.15 285.89 280.93 282.65 696,625 -1.21(-0.43%)
Mar 12, 2021 283.15 285.20 281.84 283.86 860,500 +0.19(+0.07%)
Mar 11, 2021 285.63 291.31 282.82 283.67 802,490 -1.70(-0.60%)
Mar 10, 2021 281.41 286.36 280.86 285.37 295,683 +3.47(+1.23%)
Mar 09, 2021 284.04 288.80 281.76 281.90 554,092 -1.77(-0.62%)
Mar 08, 2021 285.20 291.10 282.68 283.67 653,611 +1.36(+0.48%)
Mar 05, 2021 281.62 284.40 273.52 282.31 667,000 +4.10(+1.47%)
Mar 04, 2021 283.20 285.42 274.70 278.21 630,412 -4.09(-1.45%)
Mar 03, 2021 281.34 283.67 280.35 282.30 704,266 -1.14(-0.40%)
Mar 02, 2021 282.43 287.32 281.10 283.44 421,678 +0.94(+0.33%)
Mar 01, 2021 281.70 284.28 280.79 282.50 506,223 +5.19(+1.87%)
Feb 26, 2021 284.50 285.39 276.42 277.31 705,600 -5.78(-2.04%)
Feb 25, 2021 289.28 292.70 280.89 283.09 625,486 -7.10(-2.45%)
Feb 24, 2021 279.86 291.00 279.86 290.19 747,183 +10.34(+3.69%)
Feb 23, 2021 284.00 290.38 277.92 279.85 1,184,514 -3.80(-1.34%)
Feb 22, 2021 271.44 284.61 270.01 283.65 593,734 +10.27(+3.76%)
Feb 19, 2021 272.43 275.26 270.98 273.38 490,000 +1.37(+0.50%)
Feb 18, 2021 269.93 273.46 269.90 272.01 406,303 +0.02(+0.01%)
Feb 17, 2021 269.44 272.66 268.93 271.99 463,235 +1.20(+0.44%)
Feb 16, 2021 264.87 271.00 263.46 270.79 727,133 +6.49(+2.46%)
Feb 12, 2021 263.04 264.72 262.20 264.30 641,000 -1.26(-0.47%)
Feb 11, 2021 261.52 266.27 261.34 265.56 649,469 +3.58(+1.37%)
Feb 10, 2021 259.21 264.31 257.92 261.98 728,672 +4.38(+1.70%)
Feb 09, 2021 257.56 260.11 256.01 257.60 524,014 -0.63(-0.24%)
Feb 08, 2021 256.61 258.96 254.24 258.23 618,070 +0.87(+0.34%)
Feb 05, 2021 263.00 273.12 256.39 257.36 1,254,800 -6.42(-2.43%)
Feb 04, 2021 255.00 263.78 254.38 263.78 727,604 +9.40(+3.70%)
Feb 03, 2021 254.58 256.32 253.00 254.38 992,403 -0.33(-0.13%)
Feb 02, 2021 253.78 257.66 253.60 254.71 718,413 +4.94(+1.98%)
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.